גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטסה סאן-פאולו > גרפים

עדכון אחרון 18:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטסה סאן-פאולו

Intesa Sanpaolo

מניה ISP Milan-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:10					0.00
10:20	5.8029	5.8029	5.8029	5.8029	0.00
10:30	5.8192	5.8192	5.8192	5.8192	5,237.00
10:40	5.8096	5.8096	5.8096	5.8096	4,893.00
10:50	5.8131	5.8131	5.8131	5.8131	8,692.00
11:00	5.8102	5.8102	5.8102	5.8102	11,718.00
11:10	5.8149	5.8149	5.8149	5.8149	473.00
11:20	5.8149	5.8149	5.8149	5.8149	0.00
11:30	5.8105	5.8105	5.8105	5.8105	74.00
11:40	5.8078	5.8078	5.8078	5.8078	531,249.00
11:50	5.8078	5.8078	5.8078	5.8078	0.00
12:00	5.8092	5.8092	5.8092	5.8092	181.00
12:10	5.8105	5.8105	5.8105	5.8105	965.00
12:20	5.8106	5.8106	5.8106	5.8106	859.00
12:30	5.814	5.814	5.814	5.814	60,161.00
12:40	5.8129	5.8129	5.8129	5.8129	289,435.00
12:50	5.8282	5.8282	5.8282	5.8282	19,115.00
13:00	5.8241	5.8241	5.8241	5.8241	8,061.00
13:10	5.827	5.827	5.827	5.827	6,805.00
13:20	5.8235	5.8235	5.8235	5.8235	1,649.00
13:30	5.821	5.821	5.821	5.821	1,057,933.00
13:40	5.8202	5.8202	5.8202	5.8202	3,049.00
13:50	5.8211	5.8211	5.8211	5.8211	2,508.00
14:00	5.8255	5.8255	5.8255	5.8255	1,744.00
14:10	5.8316	5.8316	5.8316	5.8316	1,809.00
14:20	5.8244	5.8244	5.8244	5.8244	1,959.00
14:30	5.8185	5.8185	5.8185	5.8185	2,333.00
14:40	5.8172	5.8172	5.8172	5.8172	323,908.00
14:50	5.8142	5.8142	5.8142	5.8142	2,180.00
15:00	5.8123	5.8123	5.8123	5.8123	7,639.00
15:10	5.8176	5.8176	5.8176	5.8176	2,469.00
15:20	5.8161	5.8161	5.8161	5.8161	4,532.00
15:30	5.81	5.81	5.81	5.81	5,254.00
15:40	5.8036	5.8036	5.8036	5.8036	6,427.00
15:50	5.806	5.806	5.806	5.806	5,907.00
16:00	5.812	5.812	5.812	5.812	6,265.00
16:10	5.8119	5.8119	5.8119	5.8119	5,085.00
16:20	5.8096	5.8096	5.8096	5.8096	6,458.00
16:30	5.8084	5.8084	5.8084	5.8084	6,525.00
16:40	5.8019	5.8019	5.8019	5.8019	13,902.00
16:50	5.7999	5.7999	5.7999	5.7999	7,569.00
17:00	5.8013	5.8013	5.8013	5.8013	7,723.00
17:10	5.7996	5.7996	5.7996	5.7996	6,511.00
17:20	5.7969	5.7969	5.7969	5.7969	13,474.00
17:30	5.796	5.796	5.796	5.796	9,270.00
17:40	5.806	5.806	5.806	5.806	11,063.00
17:50	5.8065	5.8065	5.8065	5.8065	7,826.00
18:00	5.8102	5.8102	5.8102	5.8102	7,626.00
18:10	5.8142	5.8142	5.8142	5.8142	12,391.00
18:20	5.8202	5.8202	5.8202	5.8202	20,324.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 10:30	5.7594	5.7411	5.7594	5.7488	23.00
20.02.2026 11:00	5.7749	5.7518	5.7518	5.7732	309.00
20.02.2026 11:30	5.7745	5.7678	5.7727	5.7678	1,274.00
20.02.2026 12:00	5.783	5.7689	5.7694	5.7828	2,321.00
20.02.2026 12:30	5.7936	5.7829	5.7835	5.79	8,643.00
20.02.2026 13:00	5.7917	5.786	5.7912	5.788	13,691.00
20.02.2026 13:30	5.8	5.748	5.788	5.79	274,911.00
20.02.2026 14:00	5.8018	5.7815	5.7941	5.7989	618,061.00
20.02.2026 14:30	5.8055	5.7949	5.7982	5.7999	978,238.00
20.02.2026 15:00	5.827	5.7816	5.8011	5.8225	1,378,114.00
20.02.2026 15:30	5.8256	5.8098	5.8227	5.8125	966,161.00
20.02.2026 16:00	5.845	5.8133	5.8136	5.8408	1,854,123.00
20.02.2026 16:30	5.8466	5.8237	5.8426	5.8316	761,823.00
20.02.2026 17:00	5.8651	5.8462	5.848	5.8485	740,320.00
20.02.2026 17:30	5.8493	5.8389	5.841	5.8473	888,046.00
20.02.2026 18:00	5.8596	5.8468	5.853	5.8596	968,661.00
23.02.2026 10:00	5.9091	5.8582	5.899	5.8726	7,782.00
23.02.2026 10:30	5.8843	5.8571	5.878	5.87	15,591.00
23.02.2026 11:00	5.8777	5.8705	5.8705	5.8773	5,444.00
23.02.2026 11:30	5.8732	5.866	5.8716	5.8732	13,103.00
23.02.2026 12:00	5.878	5.8585	5.8742	5.8676	19,093.00
23.02.2026 12:30	5.8981	5.8586	5.8586	5.8729	59,259.00
23.02.2026 13:00	5.8913	5.8732	5.8732	5.8869	161,573.00
23.02.2026 13:30	5.9063	5.8848	5.887	5.8929	194,290.00
23.02.2026 14:00	5.8975	5.888	5.8975	5.8884	187,070.00
23.02.2026 14:30	5.8899	5.8816	5.8899	5.8843	190,402.00
23.02.2026 15:00	5.8887	5.8802	5.8832	5.8873	199,857.00
23.02.2026 15:30	5.8995	5.8876	5.889	5.8995	208,558.00
23.02.2026 16:00	5.923	5.9011	5.907	5.9219	372,995.00
23.02.2026 16:30	5.923	5.9093	5.9219	5.9137	126,956.00
23.02.2026 17:00	5.9133	5.8811	5.9133	5.8856	148,033.00
23.02.2026 17:30	5.8875	5.8418	5.886	5.8418	196,535.00
23.02.2026 18:00	5.863	5.8302	5.8412	5.863	183,486.00
24.02.2026 10:00	5.779	5.736	5.779	5.7672	6,111.00
24.02.2026 10:30	5.7705	5.732	5.7641	5.7401	15,268.00
24.02.2026 11:00	5.7548	5.7274	5.7423	5.7274	33,695.00
24.02.2026 11:30	5.7518	5.7186	5.7217	5.7414	142,183.00
24.02.2026 12:00	5.7434	5.72	5.7414	5.723	289,803.00
24.02.2026 12:30	5.7261	5.7048	5.724	5.7139	457,937.00
24.02.2026 13:00	5.7352	5.7119	5.7221	5.7157	327,786.00
24.02.2026 13:30	5.7177	5.7071	5.7162	5.713	312,345.00
24.02.2026 14:00	5.7185	5.711	5.7146	5.711	104,360.00
24.02.2026 14:30	5.7391	5.7	5.7084	5.7152	227,475.00
24.02.2026 15:00	5.7339	5.7127	5.7157	5.7233	151,840.00
24.02.2026 15:30	5.7208	5.7051	5.718	5.713	1,096,625.00
24.02.2026 16:00	5.751	5.7036	5.7124	5.751	2,913,003.00
24.02.2026 16:30	5.7681	5.7088	5.7137	5.7517	2,988,121.00
24.02.2026 17:00	5.7655	5.7375	5.7491	5.7655	3,166,851.00
24.02.2026 17:30	5.7673	5.7485	5.7591	5.7514	2,535,595.00
24.02.2026 18:00	5.761	5.7479	5.7505	5.761	3,474,716.00
25.02.2026 10:00	5.8192	5.7991	5.8029	5.8183	206.00
25.02.2026 10:30	5.8172	5.8067	5.8172	5.8102	7,219.00
25.02.2026 11:00	5.8149	5.81	5.81	5.811	3,806.00
25.02.2026 11:30	5.8104	5.8078	5.8104	5.8092	13,081.00
25.02.2026 12:00	5.8159	5.7185	5.8129	5.8146	109,209.00
25.02.2026 12:30	5.8313	5.7185	5.8146	5.8214	272,858.00
25.02.2026 13:00	5.831	5.8186	5.8257	5.8186	336,702.00
25.02.2026 13:30	5.8359	5.816	5.8168	5.8329	632,888.00
25.02.2026 14:00	5.8316	5.813	5.8301	5.813	399,807.00
25.02.2026 14:30	5.8202	5.8109	5.8177	5.8143	376,747.00
25.02.2026 15:00	5.8189	5.8045	5.8157	5.8081	645,395.00
25.02.2026 15:30	5.8133	5.8033	5.808	5.8125	870,415.00
25.02.2026 16:00	5.8124	5.8019	5.8124	5.8049	821,727.00
25.02.2026 16:30	5.806	5.7977	5.8031	5.8015	520,494.00
25.02.2026 17:00	5.8055	5.7947	5.8002	5.7997	553,995.00
25.02.2026 17:30	5.8145	5.8004	5.8004	5.8145	432,550.00
25.02.2026 18:00	5.8321	5.8138	5.8143	5.8308	456,198.00

צרו איתנו קשר *5988