Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.50 +0.34 (+1.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.930	9.019	8.670	8.850	22,328	+0.17(+1.96%)
Mar 27, 2013	8.460	8.880	8.361	8.680	27,982	+0.11(+1.28%)
Mar 26, 2013	8.750	8.810	8.540	8.570	24,594	-0.20(-2.28%)
Mar 25, 2013	9.200	9.200	8.750	8.770	85,223	-0.77(-8.07%)
Mar 22, 2013	9.500	9.640	9.480	9.540	75,010	+0.23(+2.47%)
Mar 21, 2013	9.270	9.530	9.250	9.310	28,396	-0.01(-0.11%)
Mar 20, 2013	9.240	9.340	9.210	9.320	107,088	+0.30(+3.33%)
Mar 19, 2013	9.180	9.210	8.900	9.020	167,240	-0.12(-1.31%)
Mar 18, 2013	9.300	9.340	9.130	9.140	227,404	-0.36(-3.79%)
Mar 15, 2013	9.670	9.720	9.500	9.500	249,990	-0.18(-1.86%)
Mar 14, 2013	9.590	9.740	9.570	9.680	20,629	+0.12(+1.26%)
Mar 13, 2013	9.660	9.660	9.430	9.560	18,102	-0.19(-1.95%)
Mar 12, 2013	9.800	9.950	9.690	9.750	33,629	-0.09(-0.91%)
Mar 11, 2013	9.700	9.840	9.670	9.840	30,245	+0.18(+1.86%)
Mar 08, 2013	9.850	9.940	9.660	9.660	48,354	-0.10(-1.02%)
Mar 07, 2013	9.740	9.830	9.680	9.760	168,032	+0.00(+0.00%)
Mar 06, 2013	10.00	10.00	9.740	9.760	27,836	+0.08(+0.83%)
Mar 05, 2013	9.690	9.850	9.650	9.680	47,107	+0.23(+2.43%)
Mar 04, 2013	9.380	9.460	9.301	9.450	1,218,023	-0.16(-1.66%)

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.