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 (%)
Feb 28, 2022	15.66	16.47	15.16	15.25	289,062	-1.65(-9.76%)
Feb 25, 2022	16.61	16.90	16.68	16.90	143,624	+0.31(+1.87%)
Feb 24, 2022	16.15	16.62	15.81	16.59	354,483	-1.05(-5.95%)
Feb 23, 2022	18.14	18.14	17.58	17.64	125,511	-0.40(-2.22%)
Feb 22, 2022	18.13	18.41	17.88	18.04	131,213	-0.44(-2.35%)
Feb 18, 2022				18.48	0	-0.09(-0.51%)
Feb 17, 2022	18.78	19.01	18.53	18.57	202,748	-0.58(-3.03%)
Feb 16, 2022	18.96	19.21	18.94	19.15	130,383	-0.34(-1.74%)
Feb 15, 2022	19.26	19.50	19.26	19.49	108,789	+0.78(+4.15%)
Feb 14, 2022	18.71	18.85	18.58	18.71	168,843	-0.18(-0.94%)
Feb 11, 2022	19.43	19.57	18.83	18.89	301,493	-0.96(-4.84%)
Feb 10, 2022	19.78	20.22	19.78	19.85	122,600	+0.23(+1.17%)
Feb 09, 2022	19.39	19.64	19.36	19.62	94,698	+0.54(+2.83%)
Feb 08, 2022	18.91	19.08	18.87	19.08	190,661	+0.43(+2.31%)
Feb 07, 2022	18.45	18.74	18.37	18.65	99,246	+0.18(+0.97%)
Feb 04, 2022	18.29	18.53	18.27	18.47	221,674	-0.16(-0.86%)
Feb 03, 2022	18.50	18.81		18.63	91,695	+0.18(+0.98%)
Feb 02, 2022	18.55	18.63	18.34	18.45	136,582	+0.25(+1.37%)

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.