Hot Features
프리미엄
FTSE Italia All Share Travel and Leisure Index (ITLMS4050)
BITI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 773.3 | 1.59955188553 | 48344.79 | 49341.3 | 46517.06 | 0 | 0 | IX |
| 4 | 5176.39 | 11.7801314014 | 43941.7 | 49341.3 | 43404.04 | 0 | 0 | IX |
| 12 | 10653.92 | 27.6982968825 | 38464.17 | 49341.3 | 37245.68 | 0 | 0 | IX |
| 26 | 15300.37 | 45.2436474132 | 33817.72 | 49341.3 | 32935.98 | 0 | 0 | IX |
| 52 | 15791.64 | 47.3847049416 | 33326.45 | 49341.3 | 28718.42 | 0 | 0 | IX |
| 156 | 21807.77 | 79.8517556733 | 27310.32 | 49341.3 | 26112.83 | 0 | 0 | IX |
| 260 | 18702.72 | 61.491015891 | 30415.37 | 49341.3 | 23333.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741711200 | 48268.49 | 850.01 | 1.79 | 47190.37 | 48334.43 | 46753.12 | 0 |
| 1741624800 | 47418.48 | 335.73 | 0.71 | 47122.48 | 47638.62 | 46903.14 | 0 |
| 1741365600 | 47082.75 | -568.24 | -1.19 | 47334.86 | 47646.5 | 46849.95 | 0 |
| 1741279200 | 47650.99 | -207.62 | -0.43 | 46517.06 | 48049.4 | 46517.06 | 0 |
| 1741192800 | 47858.61 | -240.45 | -0.50 | 48344.79 | 48501.5 | 47297.97 | 0 |
| 1741106400 | 48099.06 | -77.66 | -0.16 | 48712.24 | 48964.43 | 47525.12 | 0 |
| 1741020000 | 48176.72 | 998.77 | 2.12 | 47810.33 | 48176.72 | 46932.71 | 0 |
| 1740760800 | 47177.95 | 643.09 | 1.38 | 46355.99 | 47177.95 | 46305.11 | 0 |
| 1740674400 | 46534.86 | 818.7 | 1.79 | 45302.17 | 46534.86 | 45288.12 | 0 |
| 1740588000 | 45716.16 | -703.77 | -1.52 | 46622.83 | 46766.92 | 45613.28 | 0 |
| 1740501600 | 46419.93 | 44.03 | 0.09 | 46316.38 | 46829.31 | 46316.38 | 0 |
| 1740415200 | 46375.9 | 194.59 | 0.42 | 45960.61 | 46632.53 | 45931.06 | 0 |
| 1740156000 | 46181.31 | -108.58 | -0.23 | 46584.01 | 46690.25 | 45897.83 | 0 |
| 1740069600 | 46289.89 | -379.86 | -0.81 | 46233.03 | 47144.3 | 46233.03 | 0 |
| 1739983200 | 46669.75 | 297.85 | 0.64 | 46517.23 | 47275.65 | 46468.57 | 0 |
| 1739896800 | 46371.9 | -237.78 | -0.51 | 46758.36 | 47135.77 | 46371.9 | 0 |
| 1739810400 | 46609.68 | 1 | 3.66 | 45231.49 | 46676.83 | 45071.65 | 0 |
| 1739551200 | 44965.92 | 1 | 2.81 | 43944.48 | 44972.94 | 43944.48 | 0 |
| 1739465100 | 43738.32 | 168.64 | 0.39 | 43611.42 | 44015.7 | 43526 | 0 |
| 1739378700 | 43569.68 | 132.93 | 0.31 | 43941.7 | 43941.7 | 43404.04 | 0 |
| 1739292300 | 43436.75 | 195.28 | 0.45 | 43030.58 | 43528.43 | 42893.56 | 0 |
| 1739207460 | 43241.47 | 160.52 | 0.37 | 43475.19 | 43550.88 | 43038.64 | 0 |
| 1738946400 | 43080.95 | 511.08 | 1.20 | 42689.94 | 43080.95 | 42503.21 | 0 |
| 1738860000 | 42569.87 | 73.93 | 0.17 | 42816.94 | 42877.35 | 42196.37 | 0 |
| 1738773600 | 42495.94 | 133.68 | 0.32 | 42310.34 | 42507.32 | 42032.42 | 0 |
| 1738687200 | 42362.26 | 537.73 | 1.29 | 41953.04 | 42362.26 | 41576.67 | 0 |
| 1738600800 | 41824.53 | 136.89 | 0.33 | 41370.06 | 42030.47 | 41299.74 | 0 |
| 1738341600 | 41687.64 | 1 | 3.38 | 40282.92 | 41771.71 | 40182.43 | 0 |
| 1738255200 | 40323.62 | -82.31 | -0.20 | 40373.04 | 40527.35 | 40079.84 | 0 |
| 1738168800 | 40405.93 | -210.08 | -0.52 | 40852.33 | 40852.33 | 40307.11 | 0 |
| 1738082400 | 40616.01 | -64.87 | -0.16 | 40844.27 | 40916.82 | 40510.85 | 0 |
| 1737996000 | 40680.88 | 628.7 | 1.57 | 39828.08 | 40749.12 | 39820.69 | 0 |
| 1737736800 | 40052.18 | -341.45 | -0.85 | 40398.32 | 40573.78 | 40044.35 | 0 |
| 1737650400 | 40393.63 | 724.47 | 1.83 | 40189.82 | 40395.16 | 40067.7 | 0 |
| 1737564000 | 39669.16 | 0 | 0.00 | 39669.16 | 39669.16 | 39669.16 | 0 |
| 1737477600 | 39669.16 | 304.39 | 0.77 | 39629.48 | 39777.92 | 39196.23 | 0 |
| 1737391200 | 39364.77 | 256.7 | 0.66 | 39180.45 | 39598.66 | 39077.49 | 0 |
| 1737132000 | 39108.07 | 915.15 | 2.40 | 38443.17 | 39190.34 | 38402.63 | 0 |
| 1737045600 | 38192.92 | 215.37 | 0.57 | 38126.49 | 38227.73 | 37601.01 | 0 |
| 1736959200 | 37977.55 | 337.6 | 0.90 | 37745.19 | 38192.76 | 37580.71 | 0 |
| 1736872800 | 37639.95 | 156.9 | 0.42 | 37621.86 | 37747.02 | 37245.68 | 0 |
| 1736786400 | 37483.05 | -434.72 | -1.15 | 37790.75 | 38107.44 | 37478.91 | 0 |
| 1736527200 | 37917.77 | -254.72 | -0.67 | 38006.56 | 38195.08 | 37559.01 | 0 |
| 1736440800 | 38172.49 | -355.05 | -0.92 | 37925.29 | 38204.4 | 37494.7 | 0 |
| 1736354400 | 38527.54 | -323.2 | -0.83 | 38593.52 | 38753.23 | 38093.22 | 0 |
| 1736268000 | 38850.74 | 480.17 | 1.25 | 38450.62 | 38850.74 | 38047.02 | 0 |
| 1736181600 | 38370.57 | -252.45 | -0.65 | 38559.12 | 38651.7 | 37968.69 | 0 |
| 1735922400 | 38623.02 | -25.78 | -0.07 | 38685.89 | 38842.27 | 38362.34 | 0 |
| 1735836000 | 38648.8 | 216.58 | 0.56 | 38591.9 | 38874.81 | 38420.13 | 0 |
| 1735576800 | 38432.22 | 164.9 | 0.43 | 38304.1 | 38541.31 | 38118.44 | 0 |
| 1735317600 | 38267.32 | 568.65 | 1.51 | 37873.62 | 38369.44 | 37626.77 | 0 |
| 1734972000 | 37698.67 | -304.58 | -0.80 | 37831.15 | 38059.6 | 37560.64 | 0 |
| 1734712800 | 38003.25 | 83.22 | 0.22 | 37730.4 | 38257.31 | 37254.78 | 0 |
| 1734626400 | 37920.03 | -277.67 | -0.73 | 38056.74 | 38070.27 | 37538.71 | 0 |
| 1734540000 | 38197.7 | -83.06 | -0.22 | 38464.17 | 38464.17 | 37966.17 | 0 |
| 1734453600 | 38280.76 | -135.1 | -0.35 | 38240.03 | 38595.53 | 38049.18 | 0 |
| 1734367200 | 38415.86 | -410.62 | -1.06 | 38639.73 | 38863.23 | 37965.51 | 0 |
| 1734108000 | 38826.48 | 210.05 | 0.54 | 38666.79 | 39097.93 | 38634.46 | 0 |
| 1734021600 | 38616.43 | -96.87 | -0.25 | 39226.83 | 39437.94 | 38510.09 | 0 |
