Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.53 +0.04 (+0.18%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	45.60	45.60	44.80	45.60	14,456	+0.10(+0.22%)
Jan 30, 2007	45.50	45.75	44.75	45.50	11,860	-0.25(-0.55%)
Jan 29, 2007	45.75	45.75	45.00	45.75	15,846	+0.95(+2.12%)
Jan 26, 2007	44.80	45.50	44.75	44.80	14,388	-0.50(-1.10%)
Jan 25, 2007	45.30	46.75	45.30	45.30	44,448	-0.95(-2.05%)
Jan 24, 2007	46.25	46.25	45.29	46.25	50,325	-0.05(-0.11%)
Jan 23, 2007	46.30	46.70	45.70	46.30	38,118	+0.75(+1.65%)
Jan 22, 2007	45.55	45.85	44.85	45.55	15,102	+0.55(+1.22%)
Jan 19, 2007	45.00	45.05	44.30	45.00	16,675	+0.75(+1.69%)
Jan 18, 2007	44.25	44.75	43.95	44.25	49,146	-0.55(-1.23%)
Jan 17, 2007	44.80	45.00	44.00	44.80	312,167	+0.10(+0.22%)
Jan 16, 2007	44.70	45.20	44.35	44.70	49,240	+0.25(+0.56%)
Jan 12, 2007	44.45	45.00	44.10	44.45	19,279	+0.35(+0.79%)
Jan 11, 2007	44.10	44.50	43.25	44.10	77,985	+0.85(+1.97%)
Jan 10, 2007	43.25	44.00	43.05	43.25	34,689	-1.50(-3.35%)
Jan 09, 2007	44.75	45.00	43.00	44.75	12,857	+1.00(+2.29%)
Jan 08, 2007	43.75	43.75	43.75	43.75	4,406	-0.50(-1.13%)

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.