Hot Features
프리미엄
FTSE Italia All Share Food Beverage and Tobacco Index (ITLMS4510)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2905.67 | -4.11648510849 | 70586.19 | 70984.94 | 67240.04 | 0 | 0 | IX |
| 4 | -23265.98 | -25.582050986 | 90946.5 | 91972.78 | 67240.04 | 0 | 0 | IX |
| 12 | -30138.96 | -30.8107955593 | 97819.48 | 98262.76 | 67240.04 | 0 | 0 | IX |
| 26 | -41578.67 | -38.0550780214 | 109259.19 | 112797.51 | 67240.04 | 0 | 0 | IX |
| 52 | -49796.73 | -42.388402861 | 117477.25 | 119847.94 | 67240.04 | 0 | 0 | IX |
| 156 | -80144.07 | -54.2156551897 | 147824.59 | 149096.33 | 67240.04 | 0 | 0 | IX |
| 260 | -41508.36 | -38.0151898252 | 109188.88 | 149096.33 | 67240.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732207200 | 67245.34 | -913.7 | -1.34 | 68224.45 | 68316.91 | 67240.04 | 0 |
| 1732120800 | 68159.04 | 3.24 | 0.00 | 68425.61 | 69218.88 | 68018.4 | 0 |
| 1732034400 | 68155.8 | -321.17 | -0.47 | 68212.51 | 68847.88 | 67679.18 | 0 |
| 1731948000 | 68476.97 | -617.84 | -0.89 | 69156.73 | 69448.72 | 67826.51 | 0 |
| 1731688800 | 69094.81 | -1 | -2.25 | 70586.19 | 70984.94 | 69094.81 | 0 |
| 1731602400 | 70682.5 | 1 | 1.67 | 69585.54 | 70811.87 | 68987.72 | 0 |
| 1731516000 | 69519.69 | -875.17 | -1.24 | 70177.57 | 70667.64 | 69229.86 | 0 |
| 1731429600 | 70394.86 | -1 | -2.71 | 71542.43 | 71958.52 | 70353.77 | 0 |
| 1731343200 | 72355.02 | 563.39 | 0.78 | 72091.13 | 72753.48 | 71700.93 | 0 |
| 1731084000 | 71791.63 | -597.88 | -0.83 | 72207.76 | 72945.18 | 71727.67 | 0 |
| 1730997600 | 72389.51 | 1 | 1.58 | 71280.47 | 73526.36 | 71020.9 | 0 |
| 1730911200 | 71262.13 | -3 | -4.37 | 74430.25 | 75068.99 | 70802.12 | 0 |
| 1730824800 | 74521.1 | 790.84 | 1.07 | 73894.7 | 74908.01 | 73418.83 | 0 |
| 1730738400 | 73730.26 | 31.83 | 0.04 | 73332.18 | 74253.5 | 72703.2 | 0 |
| 1730479200 | 73698.43 | 213.37 | 0.29 | 73513.44 | 74212.94 | 73288.98 | 0 |
| 1730392800 | 73485.06 | -1 | -2.15 | 74520.5 | 75174.68 | 72228.5 | 0 |
| 1730306400 | 75103.53 | -15 | -17.20 | 90714.29 | 90720.23 | 75103.53 | 0 |
| 1730220000 | 90704.36 | -121.98 | -0.13 | 90847.98 | 91823.05 | 90698.43 | 0 |
| 1730133600 | 90826.34 | 369.65 | 0.41 | 90725.12 | 91972.78 | 90680.69 | 0 |
| 1729870800 | 90456.69 | -311.92 | -0.34 | 90946.5 | 90946.5 | 89440.21 | 0 |
| 1729784400 | 90768.61 | 38.5 | 0.04 | 91036.34 | 91869.55 | 90483.2 | 0 |
| 1729698000 | 90730.11 | -438.31 | -0.48 | 91083.03 | 92036.63 | 90691.58 | 0 |
| 1729611600 | 91168.42 | 586.22 | 0.65 | 90828.25 | 91288.45 | 90284.87 | 0 |
| 1729525200 | 90582.2 | -547 | -0.60 | 91284.48 | 91910.03 | 90512.5 | 0 |
| 1729266000 | 91129.2 | 242.57 | 0.27 | 91195.92 | 92584.01 | 90676.78 | 0 |
| 1729179600 | 90886.63 | 2 | 2.70 | 88239.62 | 91230.55 | 88239.62 | 0 |
| 1729093200 | 88498.07 | -559.23 | -0.63 | 87921.21 | 89348.01 | 87166.91 | 0 |
| 1729006800 | 89057.3 | 626.05 | 0.71 | 88312.93 | 89837.04 | 88060.99 | 0 |
| 1728920400 | 88431.25 | 1 | 1.73 | 86613.48 | 88538.37 | 86366.6 | 0 |
| 1728661200 | 86925.47 | 201.12 | 0.23 | 86426.8 | 87326.15 | 86080.88 | 0 |
| 1728574800 | 86724.35 | 773.12 | 0.90 | 85770.12 | 86724.35 | 85035.84 | 0 |
| 1728488400 | 85951.23 | 795.52 | 0.93 | 85630.1 | 86248.64 | 85233.35 | 0 |
| 1728402000 | 85155.71 | -1 | -1.53 | 85738.25 | 85824.77 | 84800.58 | 0 |
| 1728315600 | 86477.42 | -162.08 | -0.19 | 86778.16 | 87068.12 | 86103.57 | 0 |
| 1728056400 | 86639.5 | 30.38 | 0.04 | 86284.61 | 86896.15 | 85528.26 | 0 |
| 1727970000 | 86609.12 | -2 | -2.85 | 89228.47 | 89228.47 | 86609.12 | 0 |
| 1727883600 | 89147.88 | 36.09 | 0.04 | 89080.35 | 89630.88 | 88270.36 | 0 |
| 1727797200 | 89111.79 | 6.59 | 0.01 | 89850.6 | 91914.19 | 88681.05 | 0 |
| 1727710800 | 89105.2 | -753.31 | -0.84 | 89815.94 | 90743.3 | 88959.16 | 0 |
| 1727451600 | 89858.51 | 1 | 1.20 | 89364.54 | 89954.35 | 88301.08 | 0 |
| 1727365200 | 88797.25 | 3 | 4.41 | 86272.23 | 89821.89 | 86272.23 | 0 |
| 1727278800 | 85043.52 | -1 | -1.17 | 85178.67 | 86718.85 | 84913.74 | 0 |
| 1727192400 | 86048.14 | 439.55 | 0.51 | 86451.56 | 87501.5 | 86048.14 | 0 |
| 1727106000 | 85608.59 | -1 | -1.56 | 86859.52 | 87075.83 | 85608.59 | 0 |
| 1726846800 | 86964.17 | -2 | -2.79 | 89326.9 | 90016.46 | 86905.01 | 0 |
| 1726760400 | 89456.19 | 7 | 8.74 | 82230.22 | 89671.68 | 82230.22 | 0 |
| 1726674000 | 82262.63 | -6 | -6.89 | 88322.72 | 88353.39 | 81853.8 | 0 |
| 1726587600 | 88352.45 | -578.5 | -0.65 | 88825.91 | 90537.13 | 87512.8 | 0 |
| 1726501200 | 88930.95 | -2 | -2.51 | 91674.91 | 91674.91 | 88930.95 | 0 |
| 1726242000 | 91225.01 | -4 | -5.18 | 96322.06 | 96905.82 | 89983.3 | 0 |
| 1726155600 | 96209.71 | 1 | 1.40 | 96125.9 | 96814.35 | 95253.31 | 0 |
| 1726069200 | 94880.38 | 976.63 | 1.04 | 93862.77 | 95372.27 | 93614.98 | 0 |
| 1725982800 | 93903.75 | -2 | -2.22 | 97368.91 | 97662.04 | 93545.76 | 0 |
| 1725896400 | 96036.7 | 3 | 3.45 | 93177.35 | 96036.7 | 93177.35 | 0 |
| 1725637200 | 92832.64 | -757.21 | -0.81 | 93629.15 | 94297.81 | 92832.64 | 0 |
| 1725550800 | 93589.85 | -774.08 | -0.82 | 94320.62 | 94719.45 | 93416.72 | 0 |
| 1725464400 | 94363.93 | -40.59 | -0.04 | 93908.9 | 94784.71 | 93151.55 | 0 |
| 1725378000 | 94404.52 | -3 | -3.41 | 97629.25 | 97991.86 | 94404.52 | 0 |
| 1725291600 | 97737.5 | 317.26 | 0.33 | 97152.74 | 97980.87 | 96639.15 | 0 |
| 1725032400 | 97420.24 | -244.17 | -0.25 | 97819.48 | 98262.76 | 97000.6 | 0 |
| 1724946000 | 97664.41 | 1 | 1.56 | 95871.06 | 100235.9 | 95871.06 | 0 |
| 1724859600 | 96168.51 | -135.25 | -0.14 | 96316.68 | 96915.45 | 96005.74 | 0 |
| 1724773200 | 96303.76 | 1 | 1.18 | 95249.29 | 96822.59 | 95120 | 0 |
| 1724686800 | 95181.86 | 214.76 | 0.23 | 94795.95 | 95968.53 | 94762.11 | 0 |
| 1724427600 | 94967.1 | 631.02 | 0.67 | 94336.08 | 95310.78 | 94077.5 | 0 |
| 1724341200 | 94336.08 | 250.39 | 0.27 | 94298.48 | 94910.46 | 94083 | 0 |
