Hot Features
프리미엄
FTSE Italia All Share Financial Services Index (ITLMS3020)
BITI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1555.94 | 0.995248337468 | 156336.86 | 158590.69 | 155786.21 | 0 | 0 | IX |
| 4 | 10574.16 | 7.17774750025 | 147318.64 | 158590.69 | 146563 | 0 | 0 | IX |
| 12 | 6223.18 | 4.10311570636 | 151669.62 | 158590.69 | 141730.07 | 0 | 0 | IX |
| 26 | 6528.07 | 4.31280787803 | 151364.73 | 158590.69 | 134114.54 | 0 | 0 | IX |
| 52 | 23281.59 | 17.2954317846 | 134611.21 | 158590.69 | 131593.56 | 0 | 0 | IX |
| 156 | 38614.51 | 32.3734604177 | 119278.29 | 158590.69 | 86851.05 | 0 | 0 | IX |
| 260 | 48570.03 | 44.4281003857 | 109322.77 | 158590.69 | 86851.05 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738341600 | 157892.79 | 144.63 | 0.09 | 158168.96 | 158590.69 | 157573.28 | 0 |
| 1738255200 | 157748.16 | 1 | 0.77 | 156952.07 | 157843.63 | 156742.69 | 0 |
| 1738168800 | 156535.2 | 330.26 | 0.21 | 156674.67 | 157193.26 | 156114.65 | 0 |
| 1738082400 | 156204.94 | -2 | -1.30 | 158183.82 | 158403.49 | 156085.98 | 0 |
| 1737996000 | 158268.26 | 453.37 | 0.29 | 157182.48 | 158414.82 | 156544.24 | 0 |
| 1737736800 | 157814.89 | 3 | 2.24 | 156336.85 | 158312.76 | 155786.21 | 0 |
| 1737650400 | 154361.93 | 687.28 | 0.45 | 153415.17 | 154618.57 | 153376.68 | 0 |
| 1737564000 | 153674.65 | -960.51 | -0.62 | 154767.95 | 155145.35 | 153674.65 | 0 |
| 1737477600 | 154635.16 | 309.34 | 0.20 | 154320.96 | 154673.95 | 153708.49 | 0 |
| 1737391200 | 154325.82 | 478.6 | 0.31 | 154161 | 155240.15 | 154039.49 | 0 |
| 1737132000 | 153847.22 | 2 | 1.32 | 152296.57 | 153970.44 | 152296.57 | 0 |
| 1737045600 | 151846.65 | 183.87 | 0.12 | 152490.26 | 152595.35 | 151780.97 | 0 |
| 1736959200 | 151662.78 | 2 | 1.60 | 149739.21 | 151841.32 | 149551.94 | 0 |
| 1736872800 | 149273.17 | 1 | 0.81 | 148930.04 | 149553.69 | 148570.32 | 0 |
| 1736786400 | 148073.32 | -865.08 | -0.58 | 148398.46 | 148916.29 | 147196.82 | 0 |
| 1736527200 | 148938.4 | -1 | -0.82 | 150315.6 | 150315.6 | 148938.4 | 0 |
| 1736440800 | 150163.44 | 1 | 0.71 | 148596.14 | 150163.44 | 148382.9 | 0 |
| 1736354400 | 149099.92 | 62.63 | 0.04 | 148899.97 | 149556.16 | 147744.5 | 0 |
| 1736268000 | 149037.29 | 182.44 | 0.12 | 148530.31 | 149228.65 | 147160.48 | 0 |
| 1736181600 | 148854.85 | 2 | 1.41 | 147566 | 149019.14 | 147061.07 | 0 |
| 1735922400 | 146790.41 | -587.13 | -0.40 | 147318.64 | 147745.24 | 146563 | 0 |
| 1735836000 | 147377.54 | 541.11 | 0.37 | 147642.88 | 147922.6 | 145156.19 | 0 |
| 1735576800 | 146836.43 | 398.77 | 0.27 | 146199.64 | 147244.76 | 145714.28 | 0 |
| 1735317600 | 146437.66 | 1 | 1.28 | 145064.82 | 146437.66 | 144314.35 | 0 |
| 1734972000 | 144586 | -253.37 | -0.17 | 144237.81 | 145027.72 | 143809.45 | 0 |
| 1734712800 | 144839.37 | -462 | -0.32 | 144270.88 | 145047.03 | 143107.14 | 0 |
| 1734626400 | 145301.37 | -3 | -2.07 | 146556.62 | 147002.92 | 144797.29 | 0 |
| 1734540000 | 148367.76 | 4.95 | 0.00 | 148507.72 | 149214.04 | 148036.29 | 0 |
| 1734453600 | 148362.81 | -1 | -0.89 | 149413.09 | 150083.35 | 148362.81 | 0 |
| 1734367200 | 149701.97 | -179.03 | -0.12 | 150081.39 | 150815.22 | 149367.1 | 0 |
| 1734108000 | 149881 | 635.07 | 0.43 | 149434.62 | 150053.91 | 149133.31 | 0 |
| 1734021600 | 149245.93 | 214.58 | 0.14 | 149088.26 | 149717.91 | 148743.98 | 0 |
| 1733935200 | 149031.35 | 1 | 0.70 | 147975.6 | 149464.41 | 147934.04 | 0 |
| 1733848800 | 148001.5 | 97.29 | 0.07 | 147446.94 | 148378.15 | 147128.24 | 0 |
| 1733762400 | 147904.21 | 407.84 | 0.28 | 148489.14 | 148640.16 | 147510.54 | 0 |
| 1733503200 | 147496.37 | 683.05 | 0.47 | 146909.16 | 148534.96 | 146813.63 | 0 |
| 1733416800 | 146813.32 | 1 | 1.21 | 145205.01 | 146950.04 | 145205.01 | 0 |
| 1733330400 | 145061.54 | 1 | 1.04 | 143756.91 | 145491.45 | 143756.91 | 0 |
| 1733244000 | 143574.96 | 593 | 0.41 | 142882.12 | 144283.6 | 142756.99 | 0 |
| 1733157600 | 142981.96 | -707.99 | -0.49 | 143153.34 | 144173.62 | 142702.07 | 0 |
| 1732898400 | 143689.95 | -194.48 | -0.14 | 143447.32 | 143937.22 | 142860.13 | 0 |
| 1732812000 | 143884.43 | 604.47 | 0.42 | 143829.41 | 144246.16 | 143444.41 | 0 |
| 1732725600 | 143279.96 | 249.2 | 0.17 | 142737.32 | 143352.99 | 141730.07 | 0 |
| 1732639200 | 143030.76 | -1 | -0.80 | 143588.7 | 144570.1 | 143030.76 | 0 |
| 1732552800 | 144178.07 | -119.89 | -0.08 | 145237.95 | 145237.95 | 143350.9 | 0 |
| 1732293600 | 144297.96 | 1 | 0.72 | 143984.12 | 144384.41 | 142212.76 | 0 |
| 1732207200 | 143271.04 | -544.02 | -0.38 | 143671.03 | 143776.12 | 142044.31 | 0 |
| 1732120800 | 143815.06 | 150.92 | 0.11 | 144503.43 | 144770.67 | 143303.93 | 0 |
| 1732034400 | 143664.14 | -2 | -1.54 | 146072.53 | 146343.32 | 141982.82 | 0 |
| 1731948000 | 145916.04 | -2 | -1.58 | 145505.4 | 146119.67 | 144537.43 | 0 |
| 1731688800 | 148264.7 | 1 | 0.94 | 146532.17 | 148791.88 | 146041.69 | 0 |
| 1731602400 | 146883.81 | 1 | 0.82 | 146246.15 | 147009.89 | 145841.14 | 0 |
| 1731516000 | 145684.45 | 224.67 | 0.15 | 145304.9 | 146203.01 | 144605.54 | 0 |
| 1731429600 | 145459.78 | -7 | -4.80 | 152300.82 | 152300.82 | 145094.91 | 0 |
| 1731343200 | 152801.23 | 1 | 0.92 | 152723.62 | 153696.15 | 152468.57 | 0 |
| 1731084000 | 151413.29 | -975.1 | -0.64 | 151669.62 | 152056.09 | 150100.95 | 0 |
| 1730997600 | 152388.39 | 3 | 2.22 | 151029.2 | 152713.4 | 150821.96 | 0 |
| 1730911200 | 149079.47 | -679.29 | -0.45 | 150757.89 | 152412.16 | 148733.85 | 0 |
| 1730824800 | 149758.76 | -718.63 | -0.48 | 150473.23 | 150786 | 149420.07 | 0 |
| 1730738400 | 150477.39 | -90.62 | -0.06 | 150850.85 | 151102.22 | 150197.04 | 0 |
| 1730479200 | 150568.01 | 1 | 0.87 | 149381.82 | 151101.91 | 149036.91 | 0 |
