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 | 1193.38 | 3.6276090786 | 32897.15 | 34202.01 | 32574.51 | 0 | 0 | IX |
| 4 | 3579.94 | 11.7334341945 | 30510.59 | 34202.01 | 30360.62 | 0 | 0 | IX |
| 12 | 5368.07 | 18.6894506947 | 28722.46 | 34202.01 | 28316.96 | 0 | 0 | IX |
| 26 | 10203.16 | 42.713618117 | 23887.37 | 34202.01 | 23887.37 | 0 | 0 | IX |
| 52 | 13040.5 | 61.950030475 | 21050.03 | 34202.01 | 20937.99 | 0 | 0 | IX |
| 156 | 14485.96 | 73.8907305797 | 19604.57 | 34202.01 | 14482.25 | 0 | 0 | IX |
| 260 | 16265.01 | 91.2456410809 | 17825.52 | 34202.01 | 14482.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 375.8 | 1.20 | 31332.62 | 31773.89 | 31236.8 | 0 |
| 1737564000 | 31366.15 | 0 | 0.00 | 31366.15 | 31366.15 | 31366.15 | 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 |
| 1734108000 | 30181.04 | 229.77 | 0.77 | 30039.35 | 30217.41 | 30005.92 | 0 |
| 1734021600 | 29951.27 | -51.49 | -0.17 | 30000.37 | 30142.03 | 29918.36 | 0 |
| 1733935200 | 30002.76 | 580.37 | 1.97 | 29510.9 | 30014.74 | 29485.73 | 0 |
| 1733848800 | 29422.39 | -144.92 | -0.49 | 29582.09 | 29582.09 | 29344.67 | 0 |
| 1733762400 | 29567.31 | -385.65 | -1.29 | 30043.8 | 30122.51 | 29567.31 | 0 |
| 1733503200 | 29952.96 | -168.13 | -0.56 | 30167.01 | 30199.81 | 29896.6 | 0 |
| 1733416800 | 30121.09 | 428.09 | 1.44 | 29789.13 | 30121.09 | 29717.88 | 0 |
| 1733330400 | 29693 | 207.03 | 0.70 | 29615.54 | 29803.82 | 29588.69 | 0 |
| 1733244000 | 29485.97 | 178.79 | 0.61 | 29423.83 | 29593.44 | 29390.27 | 0 |
| 1733157600 | 29307.18 | 395.94 | 1.37 | 28789.06 | 29323.5 | 28699.79 | 0 |
| 1732898400 | 28911.24 | 51.76 | 0.18 | 28516.82 | 28955.73 | 28423.74 | 0 |
| 1732812000 | 28859.48 | -8.38 | -0.03 | 28968.81 | 29081.63 | 28793.24 | 0 |
| 1732725600 | 28867.86 | -513.91 | -1.75 | 29176.31 | 29176.31 | 28628.36 | 0 |
| 1732639200 | 29381.77 | 312.12 | 1.07 | 29190.18 | 29522.15 | 29136.88 | 0 |
| 1732552800 | 29069.65 | 178.44 | 0.62 | 29085.67 | 29173.6 | 28787.48 | 0 |
| 1732293600 | 28891.21 | 110.52 | 0.38 | 28860.88 | 28966.07 | 28580.7 | 0 |
| 1732207200 | 28780.69 | 225.74 | 0.79 | 28549.8 | 28801.49 | 28428.61 | 0 |
| 1732120800 | 28554.95 | -63.39 | -0.22 | 28742.41 | 28871.54 | 28523.99 | 0 |
| 1732034400 | 28618.34 | -168.36 | -0.58 | 28722.46 | 28819.76 | 28316.96 | 0 |
| 1731948000 | 28786.7 | -132.54 | -0.46 | 28726.29 | 28866.09 | 28489.74 | 0 |
| 1731688800 | 28919.24 | 1 | 3.75 | 28621.92 | 29083.27 | 28602.44 | 0 |
| 1731602400 | 27875.19 | 298.7 | 1.08 | 27514.02 | 27923.25 | 27475.15 | 0 |
| 1731516000 | 27576.49 | 287.44 | 1.05 | 27368.43 | 27625.1 | 27365.52 | 0 |
| 1731429600 | 27289.05 | -406.02 | -1.47 | 27528.24 | 27599.09 | 27289.05 | 0 |
| 1731343200 | 27695.07 | 361.37 | 1.32 | 27531.89 | 27756.03 | 27504.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
