Hot Features
프리미엄
FTSE Italia All Share Insurance Index (ITLMS3030)
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 | 1194.26 | 3.56075247305 | 33539.54 | 34733.8 | 33351.98 | 0 | 0 | IX |
| 4 | -763.65 | -2.15128128922 | 35497.45 | 35651.53 | 30237.28 | 0 | 0 | IX |
| 12 | 1984.04 | 6.05818180042 | 32749.76 | 35696.19 | 30237.28 | 0 | 0 | IX |
| 26 | 6650.36 | 23.6807171771 | 28083.44 | 35696.19 | 27210.37 | 0 | 0 | IX |
| 52 | 10381.41 | 42.629943098 | 24352.39 | 35696.19 | 23207.09 | 0 | 0 | IX |
| 156 | 15684.55 | 82.3368374083 | 19049.25 | 35696.19 | 14482.25 | 0 | 0 | IX |
| 260 | 16908.28 | 94.8543436601 | 17825.52 | 35696.19 | 14482.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745595600 | 34733.8 | 501.13 | 1.46 | 34456.81 | 34733.8 | 34164.29 | 0 |
| 1745509200 | 34232.67 | 284.45 | 0.84 | 33862.68 | 34578.28 | 33862.68 | 0 |
| 1745422800 | 33948.22 | -12.26 | -0.04 | 34215.15 | 34257.14 | 33351.98 | 0 |
| 1745336400 | 33960.48 | 501.4 | 1.50 | 33539.54 | 34125.69 | 33472.809 | 0 |
| 1744904400 | 33459.08 | 80.22 | 0.24 | 33204.33 | 33515.47 | 32986 | 0 |
| 1744818000 | 33378.86 | 391.4 | 1.19 | 32744.82 | 33378.86 | 32597.63 | 0 |
| 1744731600 | 32987.46 | 625.38 | 1.93 | 32469.45 | 33067.65 | 32434.01 | 0 |
| 1744645200 | 32362.08 | 1 | 3.35 | 31857.19 | 32521.63 | 31835.93 | 0 |
| 1744386000 | 31313.67 | -1 | -3.20 | 32525.18 | 32559.18 | 31074.67 | 0 |
| 1744299600 | 32348.78 | 1 | 3.39 | 31300.34 | 33277.82 | 31294.95 | 0 |
| 1744215660 | 31288.56 | -1 | -4.15 | 31998.27 | 32141.33 | 30842.97 | 0 |
| 1744126800 | 32643.16 | 1 | 4.01 | 31733.12 | 33043.89 | 31561.52 | 0 |
| 1744040400 | 31384.96 | -1 | -3.77 | 32610.9 | 32610.9 | 30237.28 | 0 |
| 1743781200 | 32615.95 | -2 | -6.84 | 34764.26 | 34764.26 | 32159.42 | 0 |
| 1743694800 | 35009.65 | -525.78 | -1.48 | 35096.42 | 35563.51 | 34846.2 | 0 |
| 1743608400 | 35535.43 | 54.21 | 0.15 | 35421.83 | 35624.6 | 35296.93 | 0 |
| 1743522000 | 35481.22 | 518.88 | 1.48 | 35151.53 | 35501.07 | 35073.3 | 0 |
| 1743435600 | 34962.34 | -231.64 | -0.66 | 35039.95 | 35157.31 | 34799.32 | 0 |
| 1743180000 | 35193.98 | -319.74 | -0.90 | 35497.45 | 35651.53 | 35042.38 | 0 |
| 1743093600 | 35513.72 | 273.02 | 0.77 | 35116.47 | 35602.17 | 34925.86 | 0 |
| 1743007200 | 35240.7 | -13.08 | -0.04 | 35359.48 | 35362.35 | 35037.93 | 0 |
| 1742920800 | 35253.78 | 165.97 | 0.47 | 35196.38 | 35464.29 | 35151.71 | 0 |
| 1742834400 | 35087.81 | -138.82 | -0.39 | 35390.17 | 35696.19 | 35087.81 | 0 |
| 1742575200 | 35226.63 | 79.05 | 0.22 | 34951.29 | 35352 | 34951.29 | 0 |
| 1742488800 | 35147.58 | -334.74 | -0.94 | 35598.76 | 35602.43 | 34988.8 | 0 |
| 1742402400 | 35482.32 | -44.24 | -0.12 | 35397.52 | 35583.28 | 35306.17 | 0 |
| 1742316000 | 35526.56 | 831.46 | 2.40 | 34845.56 | 35554.04 | 34823.84 | 0 |
| 1742229600 | 34695.1 | 101.56 | 0.29 | 34530.76 | 34822.55 | 34416.59 | 0 |
| 1741970400 | 34593.54 | 165.33 | 0.48 | 34282.71 | 34593.54 | 34068.86 | 0 |
| 1741884000 | 34428.21 | -1.1 | -0.00 | 34589.5 | 34677.36 | 34166.27 | 0 |
| 1741797600 | 34429.31 | 419.43 | 1.23 | 34208.24 | 34712.79 | 34114.51 | 0 |
| 1741711200 | 34009.88 | -400.1 | -1.16 | 34415.73 | 34455.8 | 33817.75 | 0 |
| 1741624800 | 34409.98 | -208.09 | -0.60 | 34794.53 | 34885.57 | 34326.27 | 0 |
| 1741365600 | 34618.07 | -14.38 | -0.04 | 34464.74 | 34756.53 | 34317.65 | 0 |
| 1741279200 | 34632.45 | 16.27 | 0.05 | 34783.4 | 34922.35 | 34253.77 | 0 |
| 1741192800 | 34616.18 | 383.94 | 1.12 | 34569.56 | 34873.96 | 34389.24 | 0 |
| 1741106400 | 34232.24 | -317.67 | -0.92 | 34347.88 | 34502.01 | 33907.21 | 0 |
| 1741020000 | 34549.91 | 325.32 | 0.95 | 34322.98 | 34677.37 | 34049.04 | 0 |
| 1740760800 | 34224.59 | 7.04 | 0.02 | 34196.63 | 34299.97 | 34077.8 | 0 |
| 1740674400 | 34217.55 | -57.82 | -0.17 | 34164.69 | 34356.02 | 34067.09 | 0 |
| 1740588000 | 34275.37 | 567.62 | 1.68 | 33828.65 | 34275.37 | 33825.78 | 0 |
| 1740501600 | 33707.75 | 34.7 | 0.10 | 33589.84 | 34043.78 | 33573.87 | 0 |
| 1740415200 | 33673.05 | -12.79 | -0.04 | 33685.05 | 33847.31 | 33474.379 | 0 |
| 1740156000 | 33685.84 | -164.35 | -0.49 | 33955.12 | 33992.02 | 33634.57 | 0 |
| 1740069600 | 33850.19 | -454.55 | -1.33 | 34394.5 | 34492.89 | 33775.6 | 0 |
| 1739983200 | 34304.74 | -592.22 | -1.70 | 34942.49 | 35143.73 | 34304.74 | 0 |
| 1739896800 | 34896.96 | 179.02 | 0.52 | 34873.96 | 35030.96 | 34813.75 | 0 |
| 1739810400 | 34717.94 | 476.95 | 1.39 | 34295.14 | 34906.08 | 34295.14 | 0 |
| 1739551200 | 34240.99 | -325.14 | -0.94 | 34595.38 | 34664.7 | 34167.99 | 0 |
| 1739465100 | 34566.13 | 302.63 | 0.88 | 34549.06 | 34660.05 | 34316.67 | 0 |
| 1739378700 | 34263.5 | 149.47 | 0.44 | 34131.28 | 34367.64 | 34074.26 | 0 |
| 1739292300 | 34114.03 | 289.9 | 0.86 | 33865.49 | 34202.01 | 33806.87 | 0 |
| 1739207460 | 33824.13 | 353.6 | 1.06 | 33565.55 | 33878.58 | 33565.55 | 0 |
| 1738946400 | 33470.53 | 85.3 | 0.26 | 33432.35 | 33543.03 | 33217.71 | 0 |
| 1738860000 | 33385.23 | 559.18 | 1.70 | 32944.57 | 33385.23 | 32935.15 | 0 |
| 1738773600 | 32826.05 | -265.61 | -0.80 | 32883.08 | 32954.3 | 32574.51 | 0 |
| 1738687200 | 33091.66 | 171.99 | 0.52 | 32897.15 | 33091.66 | 32740.94 | 0 |
| 1738600800 | 32919.67 | 92.64 | 0.28 | 32841.23 | 33269.1 | 32626.59 | 0 |
| 1738341600 | 32827.03 | 191.63 | 0.59 | 32749.76 | 33004.17 | 32716.04 | 0 |
| 1738255200 | 32635.4 | 354.09 | 1.10 | 32476.01 | 32652.16 | 32269.01 | 0 |
| 1738168800 | 32281.31 | 164.04 | 0.51 | 32144.74 | 32441.19 | 32030.08 | 0 |
| 1738082400 | 32117.27 | -292.59 | -0.90 | 32350.45 | 32404.91 | 31984.07 | 0 |
| 1737996000 | 32409.86 | 524.49 | 1.64 | 31745.13 | 32608.04 | 31652.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
