Hot Features
프리미엄
FTSE Italia All Share Consumer Products and Services Index (ITLMS4020)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -338.58 | -0.330204269639 | 102536.53 | 103261.93 | 98260.92 | 0 | 0 | IX |
| 4 | -9922.17 | -8.84958917276 | 112120.12 | 112679.08 | 98260.92 | 0 | 0 | IX |
| 12 | -10715.01 | -9.48961926071 | 112912.96 | 117182.04 | 98260.92 | 0 | 0 | IX |
| 26 | -20141.96 | -16.4639323341 | 122339.91 | 124258.32 | 98260.92 | 0 | 0 | IX |
| 52 | -2805.15 | -2.67149255593 | 105003.1 | 137066.08 | 98260.92 | 0 | 0 | IX |
| 156 | -25349.81 | -19.8747590706 | 127547.76 | 137066.08 | 76309.76 | 0 | 0 | IX |
| 260 | 4535.03 | 4.64355356158 | 97662.92 | 137066.08 | 76309.76 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732293600 | 100362.43 | 974.03 | 0.98 | 99999.99 | 100661.42 | 98892.48 | 0 |
| 1732207200 | 99388.4 | -1 | -1.26 | 100276.5 | 100322.98 | 98260.92 | 0 |
| 1732120800 | 100656.18 | -560.73 | -0.55 | 101827.29 | 102073.56 | 100402.3 | 0 |
| 1732034400 | 101216.91 | -1 | -1.49 | 102932.21 | 103261.93 | 99861.57 | 0 |
| 1731948000 | 102748.09 | 293.52 | 0.29 | 102536.53 | 103165.41 | 101918.28 | 0 |
| 1731688800 | 102454.57 | -502.94 | -0.49 | 102510.91 | 103356.88 | 102188.72 | 0 |
| 1731602400 | 102957.51 | 1 | 1.93 | 100987.64 | 102957.51 | 100533.91 | 0 |
| 1731516000 | 101005.79 | 625.75 | 0.62 | 100298.99 | 101353.66 | 100237.33 | 0 |
| 1731429600 | 100380.04 | -3 | -3.38 | 102756.68 | 102832.96 | 100321.41 | 0 |
| 1731343200 | 103887.98 | -526.84 | -0.50 | 104210.95 | 104661.36 | 103036.13 | 0 |
| 1731084000 | 104414.82 | -2 | -2.30 | 107152.51 | 107152.51 | 103343.93 | 0 |
| 1730997600 | 106867.97 | 3 | 3.54 | 103511.97 | 106921.02 | 103341.9 | 0 |
| 1730911200 | 103217.11 | -638.39 | -0.61 | 104094.49 | 106062.63 | 102909.02 | 0 |
| 1730824800 | 103855.5 | -1 | -1.10 | 105557.32 | 105557.32 | 103670.63 | 0 |
| 1730738400 | 105008.33 | -1 | -1.55 | 106056.79 | 107089.84 | 104759.7 | 0 |
| 1730479200 | 106661.44 | -8.47 | -0.01 | 106879.77 | 107179.04 | 106311.86 | 0 |
| 1730392800 | 106669.91 | -1 | -1.27 | 106874.21 | 107940.43 | 105717.94 | 0 |
| 1730306400 | 108041.98 | -1 | -1.72 | 110186.2 | 110186.2 | 106852.28 | 0 |
| 1730220000 | 109935 | -1 | -1.17 | 111307.06 | 112286.58 | 109935 | 0 |
| 1730133600 | 111233.34 | 32.31 | 0.03 | 112120.12 | 112679.08 | 111039.3 | 0 |
| 1729870800 | 111201.03 | -611.56 | -0.55 | 111750.48 | 111997.75 | 110980.01 | 0 |
| 1729784400 | 111812.59 | 1 | 1.42 | 110814.14 | 113420.04 | 110751.1 | 0 |
| 1729698000 | 110247.45 | 308.87 | 0.28 | 109476.3 | 111051.6 | 109408.15 | 0 |
| 1729611600 | 109938.58 | -864.58 | -0.78 | 111252.54 | 112034.99 | 109827.42 | 0 |
| 1729525200 | 110803.16 | -1 | -1.72 | 113241.87 | 113672.71 | 110687.81 | 0 |
| 1729266000 | 112743.02 | 1 | 1.81 | 111927.23 | 114734.49 | 111666.06 | 0 |
| 1729179600 | 110743.78 | 1 | 1.41 | 109277.6 | 111096.2 | 108583.47 | 0 |
| 1729093200 | 109206.65 | -631.76 | -0.58 | 106674.63 | 109388.83 | 106674.63 | 0 |
| 1729006800 | 109838.41 | -1 | -1.72 | 111892.25 | 112198.98 | 109838.41 | 0 |
| 1728920400 | 111759.26 | 34.83 | 0.03 | 111733.07 | 112954.12 | 110449.39 | 0 |
| 1728661200 | 111724.43 | 193.07 | 0.17 | 111634.43 | 111975.03 | 110930.53 | 0 |
| 1728574800 | 111531.36 | -111.41 | -0.10 | 111352.1 | 111598.35 | 110312.11 | 0 |
| 1728488400 | 111642.77 | 677.67 | 0.61 | 111099.03 | 111828 | 110209.54 | 0 |
| 1728402000 | 110965.1 | -1 | -1.01 | 109906.35 | 111016.94 | 108721.75 | 0 |
| 1728315600 | 112094.43 | 1 | 1.33 | 111186.13 | 112273.77 | 109855.96 | 0 |
| 1728056400 | 110620.69 | 1 | 1.02 | 109431.2 | 111134.64 | 109241.6 | 0 |
| 1727970000 | 109503 | -2 | -2.22 | 111388.71 | 111652.12 | 109484.41 | 0 |
| 1727883600 | 111991.54 | -356.3 | -0.32 | 112305.93 | 113946.16 | 111740.62 | 0 |
| 1727797200 | 112347.84 | -2 | -2.29 | 115029.43 | 115029.43 | 111709.26 | 0 |
| 1727710800 | 114985.38 | -833.77 | -0.72 | 115667.82 | 117182.04 | 114616.85 | 0 |
| 1727451600 | 115819.15 | 7 | 6.99 | 108824.18 | 116333.7 | 108801.13 | 0 |
| 1727365200 | 108247.56 | 5 | 5.50 | 105002.31 | 109157.4 | 104973.44 | 0 |
| 1727278800 | 102606.45 | -455.27 | -0.44 | 102426.41 | 103730.58 | 102287.76 | 0 |
| 1727192400 | 103061.72 | 1 | 1.44 | 103941.42 | 103941.42 | 102315.24 | 0 |
| 1727106000 | 101598.67 | 255.56 | 0.25 | 99924.21 | 102394.22 | 99843.8 | 0 |
| 1726846800 | 101343.11 | -4 | -4.18 | 104739.18 | 104739.18 | 100232.3 | 0 |
| 1726760400 | 105764.46 | 2 | 2.20 | 104724.29 | 106194.22 | 103996.42 | 0 |
| 1726674000 | 103487.59 | -1 | -1.34 | 104355.8 | 104570.41 | 103233.62 | 0 |
| 1726587600 | 104892.18 | -88.96 | -0.08 | 105386.27 | 105787.76 | 104892.18 | 0 |
| 1726501200 | 104981.14 | -396.54 | -0.38 | 105275.86 | 105944.04 | 104794.32 | 0 |
| 1726242000 | 105377.68 | 452.56 | 0.43 | 105086.4 | 105849.87 | 105069.29 | 0 |
| 1726155600 | 104925.12 | 1 | 1.84 | 104327.27 | 105622.13 | 104225.2 | 0 |
| 1726069200 | 103026.24 | -96.93 | -0.09 | 103229.8 | 104418.93 | 102524.14 | 0 |
| 1725982800 | 103123.17 | -229.87 | -0.22 | 104185.65 | 104185.65 | 102517.51 | 0 |
| 1725896400 | 103353.04 | -579.76 | -0.56 | 104427.08 | 104785.19 | 103060.07 | 0 |
| 1725637200 | 103932.8 | -1 | -1.31 | 105174.3 | 105865.29 | 103906.55 | 0 |
| 1725550800 | 105313.56 | -2 | -2.69 | 107870.54 | 107871.58 | 105149.57 | 0 |
| 1725464400 | 108226.18 | -2 | -2.64 | 109584.38 | 109802.43 | 108085.91 | 0 |
| 1725378000 | 111161.74 | -246.34 | -0.22 | 111664.93 | 112733.46 | 111141.23 | 0 |
| 1725291600 | 111408.08 | -1 | -1.38 | 112912.96 | 112912.96 | 110621.83 | 0 |
| 1725032400 | 112967.23 | 231.76 | 0.21 | 112816.44 | 113686.02 | 112537.65 | 0 |
| 1724946000 | 112735.47 | 1 | 0.90 | 112025.7 | 112892.57 | 111861.41 | 0 |
| 1724859600 | 111735 | -578.15 | -0.51 | 112367.64 | 112970.82 | 111735 | 0 |
| 1724773200 | 112313.15 | -764.42 | -0.68 | 112920.88 | 113653.12 | 112310.11 | 0 |
| 1724686800 | 113077.57 | 140.42 | 0.12 | 112825.43 | 113397.53 | 112427.41 | 0 |
