
Telecom Italia (TITR)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0334 | 10.7915993538 | 0.3095 | 0.3433 | 0.301 | 28396863 | 0.31731011 | DE |
4 | 0.0429 | 14.3 | 0.3 | 0.3433 | 0.2934 | 29689312 | 0.30684893 | DE |
12 | 0.0647 | 23.2566498922 | 0.2782 | 0.3433 | 0.2606 | 30531024 | 0.29547893 | DE |
26 | 0.1021 | 42.4003322259 | 0.2408 | 0.3433 | 0.2387 | 27382282 | 0.28514531 | DE |
52 | 0.0629 | 22.4642857143 | 0.28 | 0.3433 | 0.2046 | 32368928 | 0.26305431 | DE |
156 | -0.0567 | -14.1891891892 | 0.3996 | 0.423 | 0.1662 | 31946965 | 0.261504 | DE |
260 | -0.1501 | -30.4462474645 | 0.493 | 0.5376 | 0.1662 | 33216986 | 0.32389827 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738947300 | 0.3429 | 0.0199 | 6.16 | 0.3265 | 0.3433 | 0.3254 | 103783038 |
1738860900 | 0.323 | 0.0039 | 1.22 | 0.32 | 0.3241 | 0.3172 | 45406298 |
1738774500 | 0.3191 | 0.0023 | 0.73 | 0.3155 | 0.3202999 | 0.3135 | 20819547 |
1738688100 | 0.3168 | 0.0049 | 1.57 | 0.313 | 0.3182 | 0.3128 | 36285746 |
1738601700 | 0.3119 | 0.004 | 1.30 | 0.305 | 0.312 | 0.301 | 23582590 |
1738342500 | 0.3079 | -0.0014 | -0.45 | 0.3095 | 0.3127 | 0.3071 | 15890134 |
1738256100 | 0.3093 | 0.0019 | 0.62 | 0.3098 | 0.314 | 0.3047 | 20987649 |
1738169700 | 0.3074 | -0.0016 | -0.52 | 0.312 | 0.312 | 0.3059 | 15561490 |
1738083300 | 0.309 | 0.0085 | 2.83 | 0.3026 | 0.3133 | 0.3016 | 57620840 |
1737996900 | 0.3005 | 0.003 | 1.01 | 0.2988 | 0.302 | 0.2952 | 14213181 |
1737737700 | 0.2975 | -0.0027 | -0.90 | 0.2993 | 0.3042 | 0.2965999 | 17057653 |
1737651300 | 0.3002 | 0.0002 | 0.07 | 0.298 | 0.3057 | 0.2947 | 22688571 |
1737564900 | 0.3 | 0.0023 | 0.77 | 0.2965 | 0.3081999 | 0.2963 | 42630902 |
1737478500 | 0.2977 | -0.0101 | -3.28 | 0.307 | 0.3074 | 0.2954 | 47037098 |
1737392100 | 0.3078 | 0.0009 | 0.29 | 0.306 | 0.3101 | 0.2980999 | 41758501 |
1737132900 | 0.3069 | 0.0035 | 1.15 | 0.3051 | 0.3079 | 0.3028 | 27846454 |
1737046500 | 0.3034 | 0.0027 | 0.90 | 0.3018 | 0.306 | 0.2978 | 27933187 |
1736960100 | 0.3007 | -0.0032 | -1.05 | 0.304 | 0.3042 | 0.2934 | 42117351 |
1736873700 | 0.3039 | 0.0046 | 1.54 | 0.3 | 0.312 | 0.299 | 45942739 |
1736787300 | 0.2993 | 0.0033 | 1.11 | 0.2958 | 0.3008 | 0.2945999 | 18139261 |
1736528100 | 0.296 | -0.0033 | -1.10 | 0.3 | 0.3013 | 0.2955999 | 23208640 |
1736441700 | 0.2993 | 0.0001 | 0.03 | 0.3 | 0.301 | 0.2953 | 24572670 |
1736355300 | 0.2992 | 0.0015 | 0.50 | 0.2952 | 0.3017 | 0.2945 | 35536891 |
1736268900 | 0.2977 | 0.0094 | 3.26 | 0.2886 | 0.3008 | 0.2869 | 35284751 |
1736182500 | 0.2883 | 0.0019 | 0.66 | 0.2859 | 0.2891 | 0.2824999 | 11410968 |
1735923300 | 0.2864 | -0.0055 | -1.88 | 0.2929 | 0.2929 | 0.2854999 | 8157607 |
1735836900 | 0.2919 | 0.0028 | 0.97 | 0.2919 | 0.2945999 | 0.2892 | 15607551 |
1735577700 | 0.2891 | 0.0026 | 0.91 | 0.29 | 0.2922 | 0.2857 | 20778398 |
1735318500 | 0.2865 | 0.0040001 | 1.42 | 0.2814 | 0.288 | 0.2801 | 22650811 |
1734972900 | 0.2824999 | 0.0011999 | 0.43 | 0.2824999 | 0.2832 | 0.2781 | 15369096 |
1734713700 | 0.2813 | -0.0097 | -3.33 | 0.2888 | 0.2901 | 0.2765 | 47529376 |
1734627300 | 0.291 | -0.0171 | -5.55 | 0.3027 | 0.307 | 0.2862 | 75377266 |
1734540900 | 0.3081 | -0.0021 | -0.68 | 0.3108 | 0.3141 | 0.3011 | 30427738 |
1734454500 | 0.3101999 | -0.0029 | -0.93 | 0.3122 | 0.3192999 | 0.3016 | 116465645 |
1734368100 | 0.3131 | 0.0124 | 4.12 | 0.3017 | 0.3148 | 0.2965 | 82940075 |
1734108900 | 0.3007 | 0.0085 | 2.91 | 0.2904 | 0.3009 | 0.2904 | 64368526 |
1734022500 | 0.2922 | 0.0035 | 1.21 | 0.2898 | 0.293 | 0.2876 | 45296091 |
1733936100 | 0.2887 | 0.0082 | 2.92 | 0.2788 | 0.2887 | 0.2777 | 50256420 |
1733849700 | 0.2805 | 0.0016 | 0.57 | 0.2803 | 0.2842 | 0.2773 | 25650417 |
1733763300 | 0.2789 | 0.0019 | 0.69 | 0.277 | 0.28 | 0.277 | 28523343 |
1733504100 | 0.277 | 0.0007 | 0.25 | 0.2772 | 0.2803 | 0.2758 | 22233583 |
1733417700 | 0.2763 | 0.0105 | 3.95 | 0.2656 | 0.2766 | 0.2656 | 42108875 |
1733331300 | 0.2658 | 0.0043 | 1.64 | 0.2624 | 0.2678 | 0.2624 | 18716381 |
1733244900 | 0.2615 | 0 | 0.00 | 0.2631 | 0.2642 | 0.2609 | 14303701 |
1733158500 | 0.2615 | -0.0045 | -1.69 | 0.2664 | 0.2665 | 0.2606 | 32815769 |
1732899300 | 0.266 | -0.0044 | -1.63 | 0.2693999 | 0.2703 | 0.2641 | 19850098 |
1732812900 | 0.2703999 | -0.0028 | -1.02 | 0.2748 | 0.275 | 0.2688999 | 13144393 |
1732726500 | 0.2732 | 0.0007 | 0.26 | 0.2723 | 0.2745 | 0.27 | 11750587 |
1732640100 | 0.2725 | -0.0047 | -1.70 | 0.274 | 0.2755 | 0.2717 | 21119302 |
1732553700 | 0.2772 | 0.0036 | 1.32 | 0.2744 | 0.2772 | 0.2708 | 9033494 |
1732294500 | 0.2736 | -0.0006 | -0.22 | 0.2754 | 0.2775 | 0.271 | 16420928 |
1732208100 | 0.2742 | -0.0046 | -1.65 | 0.2792 | 0.2792 | 0.2713 | 16654683 |
1732121700 | 0.2788 | 0.006 | 2.20 | 0.2747 | 0.2798 | 0.274 | 17256452 |
1732035300 | 0.2728 | -0.0099 | -3.50 | 0.2839999 | 0.2849999 | 0.2701 | 27556354 |
1731948900 | 0.2827 | 0.0044 | 1.58 | 0.2779 | 0.2831 | 0.2744 | 22556303 |
1731689700 | 0.2783 | -0.0014 | -0.50 | 0.2782 | 0.281 | 0.2737 | 22853829 |
1731603300 | 0.2797 | 0.0207 | 7.99 | 0.264 | 0.2821 | 0.2585 | 62056157 |
1731516900 | 0.259 | 0.004 | 1.57 | 0.2567 | 0.26 | 0.2552 | 18783506 |
1731430500 | 0.255 | -0.0059 | -2.26 | 0.258 | 0.2607 | 0.2549 | 22254107 |
1731344100 | 0.2609 | 0.0031001 | 1.20 | 0.2607 | 0.2622 | 0.2591 | 18489483 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관