Intesa Sanpaolo SpA PK (ISNPY)

ISNPY
🏛️ 미국 →
39.32
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.38 13.48 13.32 13.36 0.1M
2022-12-29 13.38 13.55 13.36 13.54 0.6M
2022-12-28 13.31 13.35 13.17 13.18 0.1M
2022-12-27 13.24 13.30 13.20 13.28 0.2M
2022-12-23 13.25 13.35 13.22 13.32 0.1M
2022-12-22 13.29 13.29 13.09 13.27 0.2M
2022-12-21 13.29 13.40 13.28 13.32 0.2M
2022-12-20 13.08 13.23 13.08 13.17 0.2M
2022-12-19 12.97 13.00 12.83 12.86 0.2M
2022-12-16 12.92 13.06 12.87 13.00 0.2M
2022-12-15 12.92 12.92 12.63 12.66 0.4M
2022-12-14 13.30 13.36 13.10 13.21 0.2M
2022-12-13 13.44 13.47 13.22 13.30 0.2M
2022-12-12 13.09 13.10 12.98 13.07 0.2M
2022-12-09 12.99 13.08 12.93 12.94 0.4M
2022-12-08 13.04 13.06 12.95 13.04 0.2M
2022-12-07 13.06 13.06 12.93 13.03 0.2M
2022-12-06 13.10 13.13 12.89 12.93 0.1M
2022-12-05 13.25 13.29 13.01 13.04 0.3M
2022-12-02 13.19 13.29 13.11 13.23 0.2M
2022-12-01 13.31 13.31 13.08 13.16 0.2M
2022-11-30 13.28 13.47 13.11 13.42 0.3M
2022-11-29 13.21 13.34 13.21 13.29 0.1M
2022-11-28 13.39 13.42 13.11 13.11 0.1M
2022-11-25 13.40 13.57 13.40 13.50 0.1M
2022-11-23 13.40 13.46 13.32 13.39 0.3M
2022-11-22 13.33 13.42 13.31 13.39 0.3M
2022-11-21 13.18 13.26 13.11 13.20 0.1M
2022-11-18 13.75 13.75 13.55 13.70 0.1M
2022-11-17 13.50 13.70 13.45 13.62 0.1M
2022-11-16 13.70 13.71 13.55 13.62 0.1M
2022-11-15 13.61 13.68 13.32 13.55 0.4M
2022-11-14 13.56 13.66 13.49 13.49 0.2M
2022-11-11 13.46 13.57 13.36 13.53 0.1M
2022-11-10 13.29 13.41 13.23 13.39 0.1M
2022-11-09 12.94 13.07 12.84 12.84 0.2M
2022-11-08 12.89 13.11 12.85 13.00 0.3M
2022-11-07 12.70 12.88 12.69 12.84 0.2M
2022-11-04 11.89 12.43 11.84 12.41 0.2M
2022-11-03 11.38 11.58 11.38 11.51 0.1M
2022-11-02 11.57 11.78 11.37 11.37 0.2M
2022-11-01 11.73 11.74 11.51 11.58 0.1M
2022-10-31 11.48 11.52 11.42 11.47 0.2M
2022-10-28 11.44 11.53 11.35 11.53 0.2M
2022-10-27 11.32 11.48 11.32 11.34 0.4M
2022-10-26 11.20 11.35 11.20 11.25 0.3M
2022-10-25 10.95 11.19 10.95 11.16 0.4M
2022-10-24 10.99 11.10 10.97 11.02 0.3M
2022-10-21 10.60 10.98 10.57 10.97 0.2M
2022-10-20 10.66 10.83 10.60 10.64 0.2M
2022-10-19 10.62 10.62 10.41 10.49 0.1M
2022-10-18 10.79 10.81 10.57 10.69 0.4M
2022-10-17 10.18 10.35 10.17 10.29 0.3M
2022-10-14 10.19 10.24 9.93 9.94 0.2M
2022-10-13 9.66 10.21 9.65 10.11 0.3M
2022-10-12 9.76 9.88 9.70 9.77 0.2M
2022-10-11 9.92 10.03 9.78 9.78 0.4M
2022-10-10 9.99 10.08 9.90 10.00 0.3M
2022-10-07 10.10 10.14 9.96 10.01 0.3M
2022-10-06 10.16 10.20 10.04 10.06 0.2M
2022-10-05 10.36 10.49 10.19 10.45 0.2M
2022-10-04 10.58 10.79 10.58 10.72 0.6M
2022-10-03 10.14 10.34 10.09 10.29 0.8M
2022-09-30 9.91 10.10 9.85 9.88 0.8M
2022-09-29 9.75 9.81 9.59 9.78 0.6M
2022-09-28 9.78 10.08 9.78 10.05 0.5M
2022-09-27 10.15 10.23 9.93 10.05 0.9M
2022-09-26 10.32 10.41 10.16 10.26 0.3M
2022-09-23 10.53 10.56 10.21 10.31 0.2M
2022-09-22 11.11 11.11 10.92 11.01 0.2M
2022-09-21 10.88 11.04 10.67 10.67 0.3M
2022-09-20 11.11 11.17 10.94 11.00 0.3M
2022-09-19 11.39 11.60 11.39 11.57 0.2M
2022-09-16 11.40 11.56 11.37 11.54 0.2M
2022-09-15 11.34 11.58 11.34 11.47 0.2M
2022-09-14 11.26 11.46 11.23 11.35 0.1M
2022-09-13 11.31 11.41 11.09 11.11 0.3M
2022-09-12 11.41 11.55 11.41 11.52 0.2M
2022-09-09 10.94 11.09 10.91 11.09 0.4M
2022-09-08 10.14 10.45 10.08 10.31 2.9M
2022-09-07 9.99 10.28 9.99 10.28 2.6M
2022-09-06 10.14 10.20 10.00 10.04 0.6M
2022-09-02 10.36 10.47 10.00 10.05 2.6M
2022-09-01 10.20 10.24 10.02 10.24 2.5M
2022-08-31 10.39 10.44 10.30 10.35 0.2M
2022-08-30 10.44 10.45 10.29 10.34 0.2M
2022-08-29 10.11 10.26 10.10 10.19 1.5M
2022-08-26 10.41 10.42 9.97 9.97 2.2M
2022-08-25 10.33 10.48 10.31 10.47 0.2M
2022-08-24 10.38 10.56 10.38 10.51 0.2M
2022-08-23 10.45 10.56 10.39 10.45 0.5M
2022-08-22 10.32 10.32 10.18 10.23 0.4M
2022-08-19 10.69 10.74 10.62 10.65 0.2M
2022-08-18 11.15 11.15 11.00 11.04 0.1M
2022-08-17 11.10 11.28 11.10 11.19 0.2M
2022-08-16 11.20 11.37 11.20 11.33 0.2M
2022-08-15 11.37 11.40 11.30 11.37 0.3M
2022-08-12 11.40 11.47 11.33 11.47 0.1M
2022-08-11 11.41 11.43 11.32 11.34 0.1M
2022-08-10 11.27 11.36 11.27 11.33 0.2M
2022-08-09 11.16 11.19 11.05 11.09 0.3M
2022-08-08 11.15 11.18 11.04 11.10 0.3M
2022-08-05 10.93 11.14 10.93 11.12 0.2M
2022-08-04 10.77 10.94 10.76 10.93 0.1M
2022-08-03 10.78 10.85 10.72 10.84 0.2M
2022-08-02 10.73 10.76 10.62 10.62 0.6M
2022-08-01 10.74 10.85 10.66 10.74 0.6M
2022-07-29 10.53 10.59 10.43 10.56 0.2M
2022-07-28 10.36 10.47 10.29 10.42 0.3M
2022-07-27 10.19 10.32 10.07 10.29 0.4M
2022-07-26 10.07 10.13 9.96 9.97 0.5M
2022-07-25 10.33 10.41 10.24 10.34 0.7M
2022-07-22 10.26 10.30 10.03 10.08 0.2M
2022-07-21 9.99 10.25 9.94 10.13 0.4M
2022-07-20 10.64 10.64 10.03 10.16 0.6M
2022-07-19 10.68 10.95 10.68 10.93 0.8M
2022-07-18 10.21 10.29 10.15 10.20 1.8M
2022-07-15 9.79 9.90 9.76 9.82 1.4M
2022-07-14 9.71 9.75 9.36 9.61 0.6M
2022-07-13 10.15 10.33 10.11 10.26 0.2M
2022-07-12 10.13 10.33 10.11 10.21 0.4M
2022-07-11 10.53 10.57 10.40 10.41 0.6M
2022-07-08 10.75 10.82 10.62 10.72 0.3M
2022-07-07 10.59 10.67 10.57 10.64 0.4M
2022-07-06 10.23 10.36 10.18 10.28 0.9M
2022-07-05 10.32 10.43 10.24 10.40 0.3M
2022-07-01 10.86 11.15 10.79 11.12 0.2M
2022-06-30 11.16 11.24 10.98 11.21 0.4M
2022-06-29 11.78 11.84 11.72 11.72 0.5M
2022-06-28 12.03 12.13 11.82 11.82 0.6M
2022-06-27 12.17 12.17 11.96 11.98 0.4M
2022-06-24 11.78 12.16 11.78 12.16 0.2M
2022-06-23 11.58 11.69 11.51 11.68 0.6M
2022-06-22 11.86 12.08 11.81 11.87 0.4M
2022-06-21 11.95 11.99 11.83 11.89 0.3M
2022-06-17 11.56 11.61 11.25 11.36 0.7M
2022-06-16 11.23 11.43 11.17 11.36 0.5M
2022-06-15 11.67 11.73 11.40 11.63 1.2M
2022-06-14 11.30 11.36 11.05 11.16 0.8M
2022-06-13 10.97 11.15 10.89 11.07 0.4M
2022-06-10 11.58 11.71 11.42 11.55 0.3M
2022-06-09 12.71 12.72 12.47 12.47 0.1M
2022-06-08 12.84 12.91 12.73 12.75 0.3M
2022-06-07 12.80 12.97 12.77 12.97 0.2M
2022-06-06 13.05 13.16 13.03 13.09 0.1M
2022-06-03 12.77 12.78 12.64 12.71 0.2M
2022-06-02 12.86 13.04 12.73 13.03 0.2M
2022-06-01 13.14 13.14 12.75 12.84 0.9M
2022-05-31 13.06 13.19 12.98 13.11 0.5M
2022-05-27 13.28 13.30 13.15 13.24 0.6M
2022-05-26 13.15 13.29 13.15 13.28 0.2M
2022-05-25 12.84 13.20 12.84 13.12 0.1M
2022-05-24 12.87 12.93 12.74 12.86 0.3M
2022-05-23 12.46 12.71 12.42 12.64 0.6M
2022-05-20 12.70 12.73 12.32 12.46 0.2M
2022-05-19 12.33 12.78 12.33 12.69 0.3M
2022-05-18 12.48 12.56 12.26 12.26 0.2M
2022-05-17 12.70 12.72 12.46 12.59 0.3M
2022-05-16 12.22 12.32 12.07 12.22 0.2M
2022-05-13 12.21 12.42 12.21 12.29 0.3M
2022-05-12 12.08 12.38 11.98 12.22 0.8M
2022-05-11 12.12 12.38 11.94 11.94 0.4M
2022-05-10 12.03 12.03 11.71 11.83 0.6M
2022-05-09 11.71 11.80 11.56 11.60 0.3M
2022-05-06 11.85 12.02 11.75 11.93 0.4M
2022-05-05 12.43 12.43 12.05 12.15 0.2M
2022-05-04 12.30 12.55 12.16 12.49 0.3M
2022-05-03 12.37 12.48 12.32 12.44 0.3M
2022-05-02 12.21 12.28 12.02 12.20 0.3M
2022-04-29 12.29 12.46 12.15 12.15 0.2M
2022-04-28 12.24 12.33 12.02 12.26 0.3M
2022-04-27 12.00 12.28 11.94 12.18 0.3M
2022-04-26 12.41 12.45 12.19 12.21 0.5M
2022-04-25 12.69 12.77 12.46 12.74 0.4M
2022-04-22 12.88 12.89 12.75 12.75 0.2M
2022-04-21 13.36 13.36 12.93 12.95 0.3M
2022-04-20 13.30 13.30 13.06 13.13 0.2M
2022-04-19 12.66 12.90 12.66 12.90 0.7M
2022-04-18 12.25 12.87 12.25 12.75 0.3M
2022-04-14 12.80 12.85 12.71 12.75 0.3M
2022-04-13 12.81 12.81 12.58 12.74 0.4M
2022-04-12 12.70 12.76 12.49 12.55 0.4M
2022-04-11 12.94 13.01 12.78 12.81 1.0M
2022-04-08 12.87 13.00 12.86 12.95 0.2M
2022-04-07 13.15 13.15 12.73 12.87 0.2M
2022-04-06 12.90 13.05 12.79 12.95 0.2M
2022-04-05 13.48 13.48 13.24 13.29 0.2M
2022-04-04 13.69 13.84 13.68 13.81 0.5M
2022-04-01 13.93 13.96 13.83 13.95 0.6M
2022-03-31 14.03 14.03 13.70 13.71 0.3M
2022-03-30 14.31 14.32 14.15 14.19 0.1M
2022-03-29 14.37 14.43 14.27 14.38 0.4M
2022-03-28 13.73 13.75 13.43 13.61 0.5M
2022-03-25 13.38 13.52 13.36 13.48 0.2M
2022-03-24 13.40 13.57 13.37 13.43 0.1M
2022-03-23 13.52 13.62 13.46 13.50 0.2M
2022-03-22 13.94 14.03 13.84 13.90 0.3M
2022-03-21 13.78 13.80 13.63 13.66 0.4M
2022-03-18 13.46 13.91 13.42 13.85 0.4M
2022-03-17 13.59 13.89 13.47 13.84 0.2M
2022-03-16 13.92 14.31 13.92 14.30 0.3M
2022-03-15 13.25 13.40 13.13 13.34 1.5M
2022-03-14 13.05 13.29 12.95 13.00 0.3M
2022-03-11 12.90 12.95 12.49 12.51 0.2M
2022-03-10 12.84 13.02 12.60 12.77 0.3M
2022-03-09 13.77 13.91 13.44 13.72 0.4M
2022-03-08 12.72 13.11 12.14 12.64 1.1M
2022-03-07 12.48 12.52 11.69 11.87 0.9M
2022-03-04 12.81 12.81 12.44 12.61 0.6M
2022-03-03 14.28 14.30 13.78 13.84 0.3M
2022-03-02 14.21 14.44 14.13 14.40 0.4M
2022-03-01 14.65 14.65 13.97 14.07 0.5M
2022-02-28 15.39 15.66 15.16 15.25 0.3M
2022-02-25 16.70 16.90 16.61 16.90 0.1M
2022-02-24 16.15 16.62 15.81 16.59 0.4M
2022-02-23 18.14 18.15 17.58 17.64 0.1M
2022-02-22 18.13 18.42 17.88 18.04 0.1M
2022-02-18 18.87 18.87 18.45 18.48 1.4M
2022-02-17 18.78 19.01 18.53 18.57 0.2M
2022-02-16 18.96 19.21 18.94 19.15 0.1M
2022-02-15 19.26 19.50 19.26 19.49 0.1M
2022-02-14 18.71 18.85 18.58 18.71 0.2M
2022-02-11 19.43 19.57 18.83 18.89 0.3M
2022-02-10 19.78 20.22 19.78 19.85 0.1M
2022-02-09 19.39 19.64 19.36 19.62 0.1M
2022-02-08 18.91 19.08 18.87 19.08 0.2M
2022-02-07 18.68 18.74 18.37 18.65 0.1M
2022-02-04 18.27 18.53 18.27 18.47 0.2M
2022-02-03 18.50 18.81 18.45 18.63 0.1M
2022-02-02 18.56 18.63 18.34 18.45 0.1M
2022-02-01 18.01 18.20 17.98 18.20 0.2M
2022-01-31 17.59 17.88 17.53 17.88 0.3M
2022-01-28 17.39 17.54 17.28 17.51 0.1M
2022-01-27 17.56 17.68 17.32 17.40 0.4M
2022-01-26 17.44 17.54 17.11 17.27 0.2M
2022-01-25 16.80 17.12 16.61 16.99 0.3M
2022-01-24 16.92 17.09 16.61 17.06 0.3M
2022-01-21 17.34 17.46 17.21 17.22 0.4M
2022-01-20 17.24 17.41 17.14 17.15 0.5M
2022-01-19 17.45 17.45 17.22 17.24 0.6M
2022-01-18 17.58 17.66 17.54 17.61 0.3M
2022-01-14 17.45 17.69 17.45 17.68 0.1M
2022-01-13 17.53 17.69 17.49 17.49 0.1M
2022-01-12 17.26 17.52 17.24 17.52 1.4M
2022-01-11 16.90 17.07 16.80 17.07 0.1M
2022-01-10 16.82 16.90 16.72 16.87 0.7M
2022-01-07 16.59 16.80 16.58 16.79 0.3M
2022-01-06 16.58 16.63 16.45 16.57 0.1M
2022-01-05 16.46 16.53 16.27 16.27 0.1M
2022-01-04 16.31 16.33 16.21 16.30 0.1M
2022-01-03 15.90 16.02 15.88 16.02 0.3M