Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.16 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.62	17.71	17.42	17.42	40,719	-0.48(-2.68%)
Jan 29, 2015	17.73	17.97	17.69	17.90	58,141	+0.67(+3.89%)
Jan 28, 2015	17.57	17.68	17.23	17.23	23,942	-0.71(-3.96%)
Jan 27, 2015	17.71	17.94	17.67	17.94	42,106	+0.19(+1.07%)
Jan 26, 2015	17.72	17.79	17.59	17.75	64,655	+0.23(+1.31%)
Jan 23, 2015	17.65	17.70	17.48	17.52	37,110	-0.44(-2.45%)
Jan 22, 2015	17.80	18.05	17.71	17.96	37,021	+0.23(+1.30%)
Jan 21, 2015	17.34	17.78	17.34	17.73	44,957	-0.11(-0.64%)
Jan 20, 2015	17.72	17.91	17.67	17.84	409,900	+0.40(+2.32%)
Jan 16, 2015		17.44	17.44	17.44	0	+0.48(+2.83%)
Jan 15, 2015	17.21	17.29	16.96	16.96	49,131	+0.03(+0.18%)
Jan 14, 2015	16.96	17.03	16.81	16.93	48,256	+0.23(+1.38%)
Jan 13, 2015				16.70	77,045	+0.33(+2.02%)
Jan 12, 2015	16.04	16.48	16.04	16.37	48,078	+0.11(+0.68%)
Jan 09, 2015	16.58	16.61	15.89	16.26	874,815	-0.41(-2.49%)
Jan 08, 2015	16.30	16.79	16.29	16.68	57,920	+0.57(+3.57%)
Jan 07, 2015	16.16	16.20	15.87	16.10	109,851	-0.04(-0.28%)
Jan 06, 2015	16.61	16.66	16.07	16.14	37,718	-0.39(-2.39%)
Jan 05, 2015	16.93	16.93	16.43	16.54	36,805	-1.13(-6.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.