Hot Features
프리미엄
FTSE Italia All Share Travel and Leisure Index (ITLMS4050)
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 | 1616.26 | 4.42840441158 | 36497.57 | 38393.58 | 35751.83 | 0 | 0 | IX |
| 4 | 4616.8 | 13.7827144675 | 33497.03 | 38393.58 | 33307.13 | 0 | 0 | IX |
| 12 | 2688.93 | 7.59050837123 | 35424.9 | 38393.58 | 32860.26 | 0 | 0 | IX |
| 26 | 7644.1 | 25.0875212875 | 30469.73 | 38393.58 | 30135.83 | 0 | 0 | IX |
| 52 | 9925.61 | 35.2119076692 | 28188.22 | 38393.58 | 27967.03 | 0 | 0 | IX |
| 156 | 7252.25 | 23.4992829272 | 30861.58 | 38393.58 | 23333.21 | 0 | 0 | IX |
| 260 | 7698.46 | 25.3110844945 | 30415.37 | 38393.58 | 23333.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732293600 | 37610.79 | 642.31 | 1.74 | 37306.04 | 37717.4 | 36851.41 | 0 |
| 1732207200 | 36968.48 | 687.61 | 1.90 | 36425.28 | 37139.09 | 36220.13 | 0 |
| 1732120800 | 36280.87 | -38.42 | -0.11 | 36486.74 | 36876.51 | 36280.87 | 0 |
| 1732034400 | 36319.29 | -76.1 | -0.21 | 36556.07 | 36773.66 | 35751.83 | 0 |
| 1731948000 | 36395.39 | -162.13 | -0.44 | 36497.57 | 36641.73 | 36100.86 | 0 |
| 1731688800 | 36557.52 | -20.33 | -0.06 | 36518.29 | 36624.51 | 36430.66 | 0 |
| 1731602400 | 36577.85 | 32.65 | 0.09 | 36550.41 | 36811.29 | 36352.88 | 0 |
| 1731516000 | 36545.2 | -310.74 | -0.84 | 36868.18 | 37420.59 | 36406.67 | 0 |
| 1731429600 | 36855.94 | -289.87 | -0.78 | 37300.86 | 37467.63 | 36784.71 | 0 |
| 1731343200 | 37145.81 | 1 | 3.25 | 36219.62 | 37145.81 | 36192.24 | 0 |
| 1731084000 | 35975.9 | 285.56 | 0.80 | 35735.08 | 35996.88 | 35497.35 | 0 |
| 1730997600 | 35690.34 | 1 | 3.49 | 34409.25 | 35697.23 | 34409.25 | 0 |
| 1730911200 | 34487.66 | -273.38 | -0.79 | 34828.78 | 35158.92 | 34466.61 | 0 |
| 1730824800 | 34761.04 | 700.97 | 2.06 | 34188.16 | 34943.62 | 34025.82 | 0 |
| 1730738400 | 34060.07 | 171.3 | 0.51 | 34046.35 | 34315.07 | 33853.74 | 0 |
| 1730479200 | 33888.77 | 64.46 | 0.19 | 34071.57 | 34071.57 | 33816.22 | 0 |
| 1730392800 | 33824.31 | -424.68 | -1.24 | 33743.92 | 34100.71 | 33538.53 | 0 |
| 1730306400 | 34248.99 | 225.61 | 0.66 | 34065.78 | 34248.99 | 33307.129 | 0 |
| 1730220000 | 34023.38 | 210.97 | 0.62 | 33846.27 | 34023.38 | 33696.06 | 0 |
| 1730133600 | 33812.41 | 406.14 | 1.22 | 33497.03 | 33978.9 | 33352.42 | 0 |
| 1729870800 | 33406.269 | 170.03 | 0.51 | 33235.73 | 33406.269 | 33048.16 | 0 |
| 1729784400 | 33236.239 | 18.5 | 0.06 | 33395.15 | 33577.22 | 33212.98 | 0 |
| 1729698000 | 33217.739 | -434.5 | -1.29 | 33423.089 | 33437.98 | 32935.98 | 0 |
| 1729611600 | 33652.24 | -166.93 | -0.49 | 33803.21 | 33912.82 | 33378.92 | 0 |
| 1729525200 | 33819.17 | -69.29 | -0.20 | 33873.09 | 34187.81 | 33648.63 | 0 |
| 1729266000 | 33888.46 | 88.61 | 0.26 | 34135.51 | 34135.51 | 33766.39 | 0 |
| 1729179600 | 33799.85 | 213.56 | 0.64 | 33584 | 34034.59 | 33562.91 | 0 |
| 1729093200 | 33586.29 | 10.07 | 0.03 | 33825.73 | 33841.97 | 33326.16 | 0 |
| 1729006800 | 33576.22 | -90.15 | -0.27 | 33655.4 | 33921.16 | 33557.78 | 0 |
| 1728920400 | 33666.37 | -90.67 | -0.27 | 33700.42 | 33744.83 | 33439.83 | 0 |
| 1728661200 | 33757.04 | -21.07 | -0.06 | 33888.56 | 33963.02 | 33624.24 | 0 |
| 1728574800 | 33778.11 | -43.05 | -0.13 | 33799.27 | 34008.3 | 33561.96 | 0 |
| 1728488400 | 33821.16 | -71.92 | -0.21 | 34005.36 | 34189.04 | 33814.48 | 0 |
| 1728402000 | 33893.08 | 36.64 | 0.11 | 33780.73 | 33942.76 | 33530.739 | 0 |
| 1728315600 | 33856.44 | -539.46 | -1.57 | 34434.29 | 34434.29 | 33775.59 | 0 |
| 1728056400 | 34395.9 | 343.12 | 1.01 | 34217.37 | 34467.4 | 34109.55 | 0 |
| 1727970000 | 34052.78 | -72.03 | -0.21 | 34275.74 | 34526.83 | 34006.38 | 0 |
| 1727883600 | 34124.81 | 314.9 | 0.93 | 33728.36 | 34167 | 33728.36 | 0 |
| 1727797200 | 33809.91 | 283.84 | 0.85 | 33477.239 | 33942.72 | 33394.519 | 0 |
| 1727710800 | 33526.07 | -209.1 | -0.62 | 33706.79 | 33829.93 | 33228.48 | 0 |
| 1727451600 | 33735.17 | 271.63 | 0.81 | 33774.45 | 34080.93 | 33644.93 | 0 |
| 1727365200 | 33463.54 | -11.39 | -0.03 | 33601.78 | 33934.26 | 33450.55 | 0 |
| 1727278800 | 33474.93 | -151 | -0.45 | 33640.47 | 33640.47 | 33379.879 | 0 |
| 1727192400 | 33625.93 | -19.46 | -0.06 | 33869.33 | 33869.33 | 33215.32 | 0 |
| 1727106000 | 33645.39 | -32.56 | -0.10 | 33576.15 | 33665.11 | 33343.309 | 0 |
| 1726846800 | 33677.95 | -472.29 | -1.38 | 33300.48 | 33752.6 | 33300.48 | 0 |
| 1726760400 | 34150.24 | -162.94 | -0.47 | 34528.55 | 34592.36 | 34128.63 | 0 |
| 1726674000 | 34313.18 | 27.98 | 0.08 | 34461.62 | 34496.92 | 34204.1 | 0 |
| 1726587600 | 34285.2 | 19.14 | 0.06 | 34440.62 | 34800.33 | 34214.16 | 0 |
| 1726501200 | 34266.06 | -61.46 | -0.18 | 34118.79 | 34333.84 | 33951.82 | 0 |
| 1726242000 | 34327.52 | 256.93 | 0.75 | 34330.15 | 34602.5 | 34166.02 | 0 |
| 1726155600 | 34070.59 | 281.38 | 0.83 | 33817.72 | 34488.01 | 33817.72 | 0 |
| 1726069200 | 33789.21 | 203.22 | 0.61 | 33662.64 | 33852.96 | 33459.4 | 0 |
| 1725982800 | 33585.99 | 7.08 | 0.02 | 33654.86 | 33847.86 | 33336.94 | 0 |
| 1725896400 | 33578.91 | 463.98 | 1.40 | 33266.9 | 33682.57 | 33160.6 | 0 |
| 1725637200 | 33114.93 | -152.03 | -0.46 | 33132.64 | 33288.41 | 32860.26 | 0 |
| 1725550800 | 33266.96 | 108.34 | 0.33 | 33671.96 | 33734.33 | 33140.67 | 0 |
| 1725464400 | 33158.62 | -455.44 | -1.35 | 33494.82 | 33578.74 | 32942.22 | 0 |
| 1725378000 | 33614.06 | -135.65 | -0.40 | 33870.45 | 33958.41 | 33412.68 | 0 |
| 1725291600 | 33749.71 | -1 | -4.59 | 35424.9 | 35430.33 | 33708.2 | 0 |
| 1725032400 | 35372.32 | 519.85 | 1.49 | 34914.67 | 35580.22 | 34623.67 | 0 |
| 1724946000 | 34852.47 | 865.93 | 2.55 | 33886.24 | 34852.47 | 33856.42 | 0 |
| 1724859600 | 33986.54 | 224.82 | 0.67 | 33761.48 | 33986.54 | 33667.14 | 0 |
| 1724773200 | 33761.72 | 101.95 | 0.30 | 33790.78 | 33870.88 | 33613.61 | 0 |
| 1724686800 | 33659.77 | -17.95 | -0.05 | 33799.97 | 33886.44 | 33451.37 | 0 |
