Hot Features
프리미엄
FTSE Italia All Share Insurance Index (ITLMS3030)
BITI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 128.8 | 0.373715281183 | 34464.74 | 34885.57 | 33817.75 | 0 | 0 | IX |
| 4 | -1.84 | -0.00531862925049 | 34595.38 | 35143.73 | 33474.38 | 0 | 0 | IX |
| 12 | 5724.56 | 19.8294501572 | 28868.98 | 35143.73 | 28675.33 | 0 | 0 | IX |
| 26 | 8200.83 | 31.0723302003 | 26392.71 | 35143.73 | 26392.71 | 0 | 0 | IX |
| 52 | 10747.73 | 45.0717757124 | 23845.81 | 35143.73 | 23207.09 | 0 | 0 | IX |
| 156 | 16417.27 | 90.3225469252 | 18176.27 | 35143.73 | 14482.25 | 0 | 0 | IX |
| 260 | 16768.02 | 94.0674942442 | 17825.52 | 35143.73 | 14482.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737736800 | 31885.37 | 143.42 | 0.45 | 31999.24 | 32215.17 | 31780.13 | 0 |
| 1737650400 | 31741.95 | 457.24 | 1.46 | 31332.62 | 31773.89 | 31236.8 | 0 |
| 1737564000 | 31284.71 | -81.44 | -0.26 | 31378.44 | 31581.28 | 31284.71 | 0 |
| 1737477600 | 31366.15 | -208.77 | -0.66 | 31674.9 | 31707.63 | 31063.03 | 0 |
| 1737391200 | 31574.92 | -107.32 | -0.34 | 31711.3 | 31830.62 | 31563.42 | 0 |
| 1737132000 | 31682.24 | 379.48 | 1.21 | 31354.83 | 31768.33 | 31354.83 | 0 |
| 1737045600 | 31302.76 | 160.18 | 0.51 | 31235.21 | 31449.55 | 31181.55 | 0 |
| 1736959200 | 31142.58 | 405.85 | 1.32 | 30914.96 | 31241.76 | 30762.92 | 0 |
| 1736872800 | 30736.73 | 474.5 | 1.57 | 30510.59 | 30750.13 | 30360.62 | 0 |
| 1736786400 | 30262.23 | -151.56 | -0.50 | 30368.27 | 30368.27 | 30010.02 | 0 |
| 1736527200 | 30413.79 | -190.23 | -0.62 | 30604.02 | 30703.99 | 30413.79 | 0 |
| 1736440800 | 30604.02 | 312.24 | 1.03 | 30193.39 | 30717.09 | 30114.65 | 0 |
| 1736354400 | 30291.78 | 114.24 | 0.38 | 30134.9 | 30371.63 | 30032.53 | 0 |
| 1736268000 | 30177.54 | 517.14 | 1.74 | 29474.33 | 30178.34 | 29084.94 | 0 |
| 1736181600 | 29660.4 | 206.69 | 0.70 | 29552.89 | 29682.91 | 29318.91 | 0 |
| 1735922400 | 29453.71 | -167.71 | -0.57 | 29646.01 | 29647.61 | 29396.37 | 0 |
| 1735836000 | 29621.42 | 270.69 | 0.92 | 29510.12 | 29690.44 | 29137.8 | 0 |
| 1735576800 | 29350.73 | 15.66 | 0.05 | 29262.56 | 29492.56 | 29117.06 | 0 |
| 1735317600 | 29335.07 | 250.74 | 0.86 | 29142.45 | 29335.86 | 28946.96 | 0 |
| 1734972000 | 29084.33 | 21.42 | 0.07 | 28945.37 | 29167.05 | 28886.27 | 0 |
| 1734712800 | 29062.91 | -41.35 | -0.14 | 28868.98 | 29084.75 | 28675.33 | 0 |
| 1734626400 | 29104.26 | -252.84 | -0.86 | 29092.52 | 29218.16 | 28854.88 | 0 |
| 1734540000 | 29357.1 | -288 | -0.97 | 29572.9 | 29622.16 | 29357.1 | 0 |
| 1734453600 | 29645.1 | -395.95 | -1.32 | 29965.98 | 29965.98 | 29645.1 | 0 |
| 1734367200 | 30041.05 | -139.99 | -0.46 | 30113.66 | 30213.08 | 29939.13 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
