Hot Features
프리미엄
FTSE Italia All Share Basic Resources Index (ITLMS5510)
BITI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -113.76 | -0.346980014183 | 32785.75 | 33923.55 | 32615.94 | 0 | 0 | IX |
| 4 | -639.54 | -1.91987579075 | 33311.53 | 33962.42 | 32615.94 | 0 | 0 | IX |
| 12 | -1225.75 | -3.6160227791 | 33897.74 | 34401.12 | 32096.38 | 0 | 0 | IX |
| 26 | -434.45 | -1.31228244414 | 33106.44 | 36111.55 | 32096.38 | 0 | 0 | IX |
| 52 | -1652.49 | -4.81431910986 | 34324.48 | 37036.79 | 32096.38 | 0 | 0 | IX |
| 156 | 10684.14 | 48.5911082712 | 21987.85 | 43366.49 | 18711.99 | 0 | 0 | IX |
| 260 | 14616.07 | 80.9489076159 | 18055.92 | 43366.49 | 17450.76 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739551200 | 33639.75 | 581.81 | 1.76 | 33057.94 | 33639.75 | 32997.92 | 0 |
| 1739465100 | 33057.94 | -601.99 | -1.79 | 33645.77 | 33699.78 | 32915.51 | 0 |
| 1739378700 | 33659.93 | -161.69 | -0.48 | 33895.71 | 33895.71 | 32900.67 | 0 |
| 1739292300 | 33821.62 | 151.41 | 0.45 | 33656.06 | 33849.65 | 32801.66 | 0 |
| 1739207460 | 33670.21 | 954.53 | 2.92 | 32785.75 | 33923.55 | 32785.75 | 0 |
| 1738946400 | 32715.68 | -36.03 | -0.11 | 32741.13 | 33821.73 | 32699.09 | 0 |
| 1738860000 | 32751.71 | 34.93 | 0.11 | 32716.78 | 32790.87 | 32716.78 | 0 |
| 1738773600 | 32716.78 | -873.92 | -2.60 | 33590.7 | 33590.7 | 32716.78 | 0 |
| 1738687200 | 33590.7 | -12.88 | -0.04 | 33778.62 | 33824.09 | 33590.7 | 0 |
| 1738600800 | 33603.58 | -50.68 | -0.15 | 33625.96 | 33625.96 | 32983.839 | 0 |
| 1738341600 | 33654.26 | 590.56 | 1.79 | 33063.699 | 33654.26 | 33014.58 | 0 |
| 1738255200 | 33063.699 | -786.83 | -2.32 | 33850.53 | 33850.53 | 32924.12 | 0 |
| 1738168800 | 33850.53 | 872.39 | 2.65 | 33853.38 | 33853.38 | 33063.03 | 0 |
| 1738082400 | 32978.14 | -7.02 | -0.02 | 32985.16 | 33027.519 | 32963.989 | 0 |
| 1737996000 | 32985.16 | -206.83 | -0.62 | 33184.91 | 33898.96 | 32981.68 | 0 |
| 1737736800 | 33191.989 | -591.35 | -1.75 | 33783.34 | 33913.34 | 33191.989 | 0 |
| 1737650400 | 33783.34 | -111.68 | -0.33 | 33635 | 33783.34 | 33041.21 | 0 |
| 1737564000 | 33895.02 | 0 | 0.00 | 33895.02 | 33895.02 | 33895.02 | 0 |
| 1737477600 | 33895.02 | 74.66 | 0.22 | 33820.36 | 33937.06 | 32815.559 | 0 |
| 1737391200 | 33820.36 | 508.83 | 1.53 | 33311.53 | 33962.42 | 32795.44 | 0 |
| 1737132000 | 33311.53 | -486.69 | -1.44 | 33798.22 | 33798.22 | 32873.91 | 0 |
| 1737045600 | 33798.22 | 53.76 | 0.16 | 33131.79 | 33798.22 | 32096.38 | 0 |
| 1736959200 | 33744.46 | -98 | -0.29 | 33842.46 | 33846 | 33078.87 | 0 |
| 1736872800 | 33842.46 | 200.59 | 0.60 | 33641.87 | 33905.31 | 33383.61 | 0 |
| 1736786400 | 33641.87 | -7.08 | -0.02 | 33648.95 | 33648.95 | 33560.64 | 0 |
| 1736527200 | 33648.95 | 59.58 | 0.18 | 33589.37 | 33677.19 | 33589.37 | 0 |
| 1736440800 | 33589.37 | -313.19 | -0.92 | 33902.56 | 34140.25 | 33430.62 | 0 |
| 1736354400 | 33902.56 | -49.42 | -0.15 | 33951.98 | 33951.98 | 33369.6 | 0 |
| 1736268000 | 33951.98 | -232.24 | -0.68 | 34184.22 | 34184.22 | 33610.07 | 0 |
| 1736181600 | 34184.22 | 219.24 | 0.65 | 33964.98 | 34184.22 | 33746.61 | 0 |
| 1735922400 | 33964.98 | -29.31 | -0.09 | 33994.29 | 33994.29 | 33828.58 | 0 |
| 1735836000 | 33994.29 | 135.11 | 0.40 | 33859.18 | 33994.29 | 33473.71 | 0 |
| 1735576800 | 33859.18 | 68.67 | 0.20 | 34029.34 | 34061.18 | 33638.89 | 0 |
| 1735317600 | 33790.51 | 162.04 | 0.48 | 33505.57 | 33885.07 | 33497.839 | 0 |
| 1734972000 | 33628.47 | -580.09 | -1.70 | 34208.56 | 34401.12 | 33409.18 | 0 |
| 1734712800 | 34208.56 | 469.77 | 1.39 | 33738.79 | 34208.56 | 33187.07 | 0 |
| 1734626400 | 33738.79 | -174.26 | -0.51 | 33913.05 | 33946.56 | 33253.91 | 0 |
| 1734540000 | 33913.05 | 25.49 | 0.08 | 33887.56 | 33924.33 | 33514.98 | 0 |
| 1734453600 | 33887.56 | 319.66 | 0.95 | 33567.9 | 33921.4 | 33528.75 | 0 |
| 1734367200 | 33567.9 | -227.45 | -0.67 | 33795.35 | 34318.15 | 33143.839 | 0 |
| 1734108000 | 33795.35 | -251.56 | -0.74 | 34046.91 | 34046.91 | 33789.71 | 0 |
| 1734021600 | 34046.91 | 593.68 | 1.77 | 33453.23 | 34046.91 | 33453.23 | 0 |
| 1733935200 | 33453.23 | -417.48 | -1.23 | 33870.71 | 34371.17 | 33004.17 | 0 |
| 1733848800 | 33870.71 | 53.14 | 0.16 | 33817.57 | 33870.71 | 33786.66 | 0 |
| 1733762400 | 33817.57 | -114.45 | -0.34 | 33932.02 | 33957.29 | 33454.72 | 0 |
| 1733503200 | 33932.02 | 84.04 | 0.25 | 33839.52 | 33932.02 | 33463.29 | 0 |
| 1733416800 | 33847.98 | 429.7 | 1.29 | 33418.28 | 33847.98 | 33368.07 | 0 |
| 1733330400 | 33418.28 | -345.65 | -1.02 | 33763.93 | 33792.13 | 33339.87 | 0 |
| 1733244000 | 33763.93 | -124.06 | -0.37 | 33887.99 | 33966.51 | 33328.71 | 0 |
| 1733157600 | 33887.99 | 171.45 | 0.51 | 33716.54 | 34148.95 | 33154.48 | 0 |
| 1732898400 | 33716.54 | -105.88 | -0.31 | 33859.08 | 33859.08 | 33411.69 | 0 |
| 1732812000 | 33822.42 | 16.81 | 0.05 | 33381.559 | 34227.96 | 33359.22 | 0 |
| 1732725600 | 33805.61 | -44.63 | -0.13 | 33850.24 | 33935.27 | 33533.489 | 0 |
| 1732639200 | 33850.24 | -50.43 | -0.15 | 33900.67 | 34389.96 | 33850.24 | 0 |
| 1732552800 | 33900.67 | 2.93 | 0.01 | 33897.74 | 33900.67 | 33547.43 | 0 |
| 1732293600 | 33897.74 | 72.32 | 0.21 | 33825.42 | 33900.56 | 33800.04 | 0 |
| 1732207200 | 33825.42 | -129.26 | -0.38 | 33113.42 | 33988.51 | 33113.42 | 0 |
| 1732120800 | 33954.68 | 28.59 | 0.08 | 33926.09 | 33954.68 | 33334.9 | 0 |
| 1732034400 | 33926.09 | -163.06 | -0.48 | 34097.61 | 34097.61 | 33123.48 | 0 |
| 1731948000 | 34089.15 | -218.94 | -0.64 | 34308.09 | 34330.43 | 33627.55 | 0 |
