Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.48 11.52 11.42 11.47 230,727 -0.06(-0.52%)
Oct 28, 2022 11.40 11.53 11.35 11.53 209,659 +0.19(+1.68%)
Oct 27, 2022 11.32 11.48 11.32 11.34 416,789 +0.10(+0.84%)
Oct 26, 2022 11.20 11.35 11.20 11.24 307,898 +0.08(+0.76%)
Oct 25, 2022 10.95 11.19 10.95 11.16 396,361 +0.14(+1.27%)
Oct 24, 2022 10.99 11.10 10.97 11.02 265,408 +0.05(+0.46%)
Oct 21, 2022 10.60 10.98 10.57 10.97 216,576 +0.33(+3.10%)
Oct 20, 2022 10.66 10.83 10.60 10.64 204,817 +0.15(+1.43%)
Oct 19, 2022 10.62 10.62 10.41 10.49 119,480 -0.20(-1.89%)
Oct 18, 2022 10.79 10.81 10.57 10.69 360,543 +0.40(+3.91%)
Oct 17, 2022 10.19 10.35 10.17 10.29 252,287 +0.35(+3.48%)
Oct 14, 2022 10.19 10.24 9.930 9.944 240,130 -0.17(-1.64%)
Oct 13, 2022 9.650 10.21 9.650 10.11 273,713 +0.34(+3.48%)
Oct 12, 2022 9.760 9.880 9.700 9.770 230,607 -0.01(-0.10%)
Oct 11, 2022 9.920 10.03 9.780 9.780 429,464 -0.22(-2.20%)
Oct 10, 2022 9.973 10.08 9.900 10.00 275,228 -0.00(-0.05%)
Oct 07, 2022 10.10 10.14 9.960 10.01 298,595 -0.05(-0.55%)
Oct 06, 2022 10.16 10.20 10.04 10.06 193,136 -0.39(-3.73%)
Oct 05, 2022 10.36 10.49 10.19 10.45 215,661 -0.27(-2.52%)
Oct 04, 2022 10.58 10.79 10.58 10.72 643,147 +0.43(+4.18%)
Oct 03, 2022 10.14 10.34 10.09 10.29 802,094 +0.41(+4.15%)
Sep 30, 2022 9.930 10.10 9.850 9.880 794,545 +0.10(+1.02%)
Sep 29, 2022 9.750 9.810 9.585 9.780 621,116 -0.27(-2.69%)
Sep 28, 2022 9.780 10.08 9.780 10.05 458,802 +0.00(+0.00%)
Sep 27, 2022 10.15 10.23 9.930 10.05 935,557 -0.21(-2.05%)
Sep 26, 2022 10.32 10.40 10.16 10.26 326,358 -0.04(-0.44%)
Sep 23, 2022 10.48 10.56 10.21 10.30 217,832 -0.71(-6.40%)
Sep 22, 2022 11.11 11.11 10.92 11.01 190,824 +0.34(+3.19%)
Sep 21, 2022 10.88 11.04 10.67 10.67 320,699 -0.33(-3.00%)
Sep 20, 2022 11.11 11.17 10.94 11.00 277,463 -0.57(-4.91%)
Sep 19, 2022 11.39 11.60 11.39 11.57 153,582 +0.03(+0.24%)
Sep 16, 2022 11.40 11.55 11.37 11.54 178,444 +0.07(+0.61%)
Sep 15, 2022 11.34 11.58 11.34 11.47 225,667 +0.12(+1.06%)
Sep 14, 2022 11.26 11.46 11.23 11.35 82,878 +0.24(+2.16%)
Sep 13, 2022 11.31 11.41 11.09 11.11 300,212 -0.41(-3.56%)
Sep 12, 2022 11.41 11.55 11.41 11.52 227,491 +0.43(+3.88%)
Sep 09, 2022 10.94 11.09 10.91 11.09 445,647 +0.78(+7.57%)
Sep 08, 2022 10.14 10.45 10.08 10.31 2,859,261 +0.03(+0.29%)
Sep 07, 2022 10.00 10.28 9.990 10.28 2,605,188 +0.24(+2.39%)
Sep 06, 2022 10.14 10.20 9.997 10.04 571,510 -0.01(-0.10%)
Sep 02, 2022 10.36 10.47 10.00 10.05 2,619,867 -0.19(-1.86%)
Sep 01, 2022 10.20 10.24 10.02 10.24 2,544,058 -0.11(-1.06%)
Aug 31, 2022 10.39 10.44 10.30 10.35 246,610 +0.01(+0.12%)
Aug 30, 2022 10.44 10.45 10.29 10.34 243,874 +0.15(+1.45%)
Aug 29, 2022 10.11 10.26 10.10 10.19 1,467,842 +0.22(+2.21%)
Aug 26, 2022 10.41 10.42 9.970 9.970 2,237,370 -0.50(-4.78%)
Aug 25, 2022 10.33 10.48 10.31 10.47 185,570 -0.04(-0.41%)
Aug 24, 2022 10.38 10.56 10.38 10.51 242,855 +0.06(+0.60%)
Aug 23, 2022 10.45 10.56 10.39 10.45 476,444 +0.22(+2.18%)
Aug 22, 2022 10.28 10.32 10.18 10.23 374,060 -0.42(-3.97%)
Aug 19, 2022 10.69 10.74 10.62 10.65 199,132 -0.38(-3.49%)
Aug 18, 2022 11.15 11.15 11.00 11.04 128,709 -0.15(-1.39%)
Aug 17, 2022 11.10 11.28 11.10 11.19 155,804 -0.14(-1.24%)
Aug 16, 2022 11.20 11.37 11.20 11.33 176,417 -0.04(-0.35%)
Aug 15, 2022 11.36 11.40 11.30 11.37 258,361 -0.10(-0.87%)
Aug 12, 2022 11.39 11.47 11.33 11.47 132,298 +0.13(+1.15%)
Aug 11, 2022 11.41 11.43 11.32 11.34 143,013 +0.01(+0.09%)
Aug 10, 2022 11.27 11.36 11.27 11.33 216,844 +0.24(+2.16%)
Aug 09, 2022 11.16 11.19 11.05 11.09 250,132 -0.01(-0.09%)
Aug 08, 2022 11.14 11.18 11.04 11.10 316,113 -0.02(-0.21%)
Aug 05, 2022 10.93 11.14 10.93 11.12 186,303 +0.19(+1.77%)
Aug 04, 2022 10.79 10.94 10.76 10.93 140,280 +0.09(+0.83%)
Aug 03, 2022 10.78 10.85 10.71 10.84 196,273 +0.22(+2.07%)
Aug 02, 2022 10.73 10.76 10.62 10.62 561,891 -0.12(-1.12%)
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.