Scarica l'app Stockscreener
37.32
1.24%
-0.47
Dopo l'orario di chiusura:
37.42
0.10
+0.27%
Storico Dei Prezzi Delle Azioni Di Intesa Sanpaolo Spa ADR (ISNPY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $37.60 | $37.06 | $0.535 | 191,136.0 | -0.51% |
| 2025-09-04 | $37.66 | $37.25 | $0.41 | 142,276.0 | +1.02% |
| 2025-09-03 | $37.30 | $37.00 | $0.305 | 263,045.0 | -0.37% |
| 2025-09-02 | $37.37 | $36.84 | $0.53 | 148,058.0 | -1.11% |
| 2025-08-29 | $37.89 | $37.53 | $0.3625 | 1,177,690.0 | -0.34% |
| 2025-08-28 | $38.08 | $37.66 | $0.42 | 121,076.0 | +0.58% |
| 2025-08-27 | $37.76 | $37.33 | $0.43 | 218,784.0 | -2.94% |
| 2025-08-26 | $38.86 | $38.51 | $0.35 | 96,883.0 | -1.18% |
| 2025-08-25 | $39.91 | $39.25 | $0.66 | 83,345.0 | -1.17% |
| 2025-08-22 | $39.93 | $39.45 | $0.48 | 173,526.0 | +1.69% |
| 2025-08-21 | $39.26 | $38.91 | $0.3525 | 134,407.0 | -0.05% |
| 2025-08-20 | $39.17 | $38.91 | $0.26 | 116,335.0 | +0.33% |
| 2025-08-19 | $39.34 | $38.97 | $0.37 | 120,097.0 | +1.19% |
| 2025-08-18 | $38.58 | $38.33 | $0.25 | 454,461.0 | -1.20% |
| 2025-08-15 | $39.10 | $38.30 | $0.80 | 100,064.0 | +0.72% |
| 2025-08-14 | $38.79 | $38.42 | $0.37 | 144,830.0 | +1.10% |
| 2025-08-13 | $38.32 | $37.96 | $0.36 | 127,135.0 | +1.62% |
| 2025-08-12 | $37.70 | $37.43 | $0.272 | 139,064.0 | +1.29% |
| 2025-08-11 | $37.32 | $36.96 | $0.36 | 141,456.0 | -0.69% |
| 2025-08-08 | $37.60 | $37.15 | $0.448 | 128,461.0 | +1.71% |
Intesa Sanpaolo Spa ADR Stock (ISNPY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Intesa Sanpaolo Spa ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ISNPY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Intesa Sanpaolo Spa ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Intesa Sanpaolo Spa ADR Storia dei prezzi delle azioni (ISNPY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $37.66 | $36.84 | $0.82 | 936,722.0 | -0.98% |
| 2025-08 | $39.93 | $34.56 | $5.37 | 4,317,077.0 | +4.02% |
| 2025-07 | $37.54 | $33.93 | $3.61 | 2,930,668.0 | +4.85% |
| 2025-06 | $34.65 | $32.84 | $1.81 | 3,948,221.0 | +3.43% |
| 2025-05 | $34.17 | $31.78 | $2.39 | 2,906,868.0 | +4.17% |
| 2025-04 | $32.85 | $25.12 | $7.73 | 6,690,209.0 | +4.08% |
| 2025-03 | $32.62 | $29.11 | $3.51 | 4,961,099.0 | +4.64% |
| 2025-02 | $30.20 | $25.41 | $4.79 | 2,514,843.0 | +13.23% |
| 2025-01 | $26.67 | $23.59 | $3.08 | 3,262,009.0 | +7.99% |
Intesa Sanpaolo Spa ADR Storia dei prezzi delle azioni (ISNPY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $24.99 | $22.70 | $2.29 | 2,642,081.0 | +4.85% |
| 2024-11 | $26.96 | $22.32 | $4.64 | 3,609,114.0 | -10.41% |
| 2024-10 | $26.17 | $24.28 | $1.89 | 3,022,601.0 | +0.23% |
| 2024-09 | $26.16 | $24.30 | $1.86 | 2,062,242.0 | +2.51% |
| 2024-08 | $25.09 | $21.99 | $3.10 | 2,527,516.0 | +2.54% |
| 2024-07 | $24.80 | $22.74 | $2.06 | 2,292,640.0 | +9.01% |
| 2024-06 | $23.79 | $21.03 | $2.76 | 2,910,623.0 | -4.73% |
| 2024-05 | $24.75 | $22.13 | $2.62 | 4,810,721.0 | +4.08% |
| 2024-04 | $22.81 | $20.71 | $2.10 | 8,720,685.0 | +4.19% |
| 2024-03 | $21.87 | $19.50 | $2.37 | 3,058,370.0 | +13.61% |
| 2024-02 | $19.29 | $17.93 | $1.36 | 3,543,407.0 | +3.08% |
| 2024-01 | $18.84 | $17.60 | $1.24 | 3,023,080.0 | +0.00% |
Intesa Sanpaolo Spa ADR Storia dei prezzi delle azioni (ISNPY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $15.66 | $14.84 | $0.82 | 1,203,979.0 | -0.26% |
| 2023-09 | $16.25 | $15.20 | $1.05 | 4,721,431.0 | -4.00% |
| 2023-08 | $17.32 | $15.32 | $2.00 | 4,314,744.0 | -7.39% |
| 2023-07 | $17.51 | $15.15 | $2.36 | 4,376,162.0 | +10.13% |
| 2023-06 | $15.89 | $14.22 | $1.67 | 2,317,978.0 | +13.42% |
| 2023-05 | $16.34 | $13.64 | $2.70 | 2,666,536.0 | -11.95% |
| 2023-04 | $16.69 | $14.91 | $1.78 | 2,335,271.0 | +2.66% |
| 2023-03 | $16.70 | $13.83 | $2.87 | 7,926,114.0 | -5.23% |
| 2023-02 | $16.55 | $15.28 | $1.27 | 3,560,517.0 | +3.11% |
| 2023-01 | $15.79 | $13.70 | $2.09 | 7,768,042.0 | +18.04% |
27.14%
1.66%
Capitalizzazione:
|
Volume (24 ore):