Stockscreener 앱 받기
40.86
3.78%
1.49
시간 외 거래:
40.86
Intesa Sanpaolo Spa ADR 주식 (ISNPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $41.27 | $40.72 | $0.5525 | 119,667.0 | +3.78% |
| 2025-12-09 | $39.80 | $39.35 | $0.45 | 105,042.0 | +0.33% |
| 2025-12-08 | $39.34 | $39.04 | $0.2975 | 166,467.0 | +0.00% |
| 2025-12-05 | $39.89 | $39.20 | $0.6899 | 151,124.0 | +0.10% |
| 2025-12-04 | $39.48 | $39.03 | $0.4499 | 138,171.0 | +0.03% |
| 2025-12-03 | $39.34 | $38.96 | $0.3799 | 144,306.0 | +0.44% |
| 2025-12-02 | $39.17 | $38.80 | $0.37 | 331,208.0 | +0.57% |
| 2025-12-01 | $39.14 | $38.67 | $0.47 | 548,135.0 | -3.79% |
| 2025-11-28 | $40.46 | $40.04 | $0.42 | 83,881.0 | +0.17% |
| 2025-11-26 | $40.35 | $39.57 | $0.78 | 180,151.0 | +1.18% |
| 2025-11-25 | $39.90 | $38.78 | $1.12 | 172,045.0 | +2.55% |
| 2025-11-24 | $39.11 | $38.67 | $0.44 | 263,110.0 | -0.92% |
| 2025-11-21 | $39.44 | $38.72 | $0.72 | 146,792.0 | +1.95% |
| 2025-11-20 | $39.44 | $38.39 | $1.05 | 152,372.0 | -1.03% |
| 2025-11-19 | $39.14 | $38.75 | $0.39 | 197,393.0 | +0.18% |
| 2025-11-18 | $38.88 | $38.44 | $0.44 | 154,466.0 | -1.99% |
Intesa Sanpaolo Spa ADR 주식 (ISNPY) 연도별 가격 이력
이 심층 분석에서는 Intesa Sanpaolo Spa ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISNPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intesa Sanpaolo Spa ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intesa Sanpaolo Spa ADR 주식 (ISNPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.27 | $38.67 | $2.60 | 1,704,120.0 | +1.31% |
| 2025-11 | $41.89 | $38.11 | $3.78 | 3,593,407.0 | +4.08% |
| 2025-10 | $40.32 | $37.32 | $3.00 | 4,868,225.0 | -2.37% |
| 2025-09 | $39.81 | $36.84 | $2.97 | 15,892,580.0 | +5.03% |
| 2025-08 | $39.93 | $34.56 | $5.37 | 6,014,855.0 | +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 주식 (ISNPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ISNPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
11.83%
0.68%
자본화:
|
볼륨(24시간):