Stockscreener 앱 받기
33.62
2.50%
0.82
Intesa Sanpaolo Spa ADR 주식 (ISNPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $33.67 | $33.30 | $0.37 | 185,725.0 | +2.50% |
| 2025-05-12 | $33.07 | $32.42 | $0.654 | 121,204.0 | -0.61% |
| 2025-05-09 | $33.24 | $32.76 | $0.48 | 111,283.0 | +1.20% |
| 2025-05-08 | $32.74 | $32.41 | $0.3299 | 168,884.0 | +2.45% |
| 2025-05-07 | $32.30 | $31.78 | $0.515 | 144,318.0 | -1.97% |
| 2025-05-06 | $32.65 | $32.11 | $0.54 | 141,422.0 | -0.67% |
| 2025-05-05 | $32.88 | $32.53 | $0.35 | 194,049.0 | +0.55% |
| 2025-05-02 | $32.56 | $32.34 | $0.22 | 338,605.0 | +0.56% |
| 2025-05-01 | $32.33 | $31.84 | $0.49 | 125,041.0 | +0.53% |
| 2025-04-30 | $32.19 | $31.39 | $0.80 | 516,449.0 | -1.83% |
| 2025-04-29 | $32.85 | $32.36 | $0.49 | 1,549,469.0 | +2.18% |
| 2025-04-28 | $32.31 | $31.95 | $0.36 | 196,610.0 | -0.06% |
| 2025-04-25 | $32.08 | $31.59 | $0.49 | 109,184.0 | +2.30% |
| 2025-04-24 | $31.49 | $31.03 | $0.46 | 128,339.0 | +1.13% |
| 2025-04-23 | $31.17 | $30.80 | $0.365 | 125,856.0 | +1.27% |
| 2025-04-22 | $30.79 | $30.18 | $0.61 | 188,517.0 | +3.34% |
| 2025-04-21 | $30.60 | $29.26 | $1.34 | 225,994.0 | -0.84% |
| 2025-04-17 | $30.14 | $29.49 | $0.65 | 551,396.0 | +0.88% |
| 2025-04-16 | $30.09 | $29.53 | $0.558 | 358,364.0 | +0.20% |
| 2025-04-15 | $29.82 | $29.43 | $0.39 | 203,000.0 | +2.71% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $33.67 | $31.78 | $1.89 | 1,530,531.0 | +4.54% |
| 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 | 3,089,901.0 | +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% |
0.65%
4.15%
자본화:
|
볼륨(24시간):