Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.56 +0.40 (+1.74%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	50.10	51.15	50.10	50.10	10,712	-0.10(-0.20%)
Apr 27, 2007	50.60	50.85	50.10	50.20	14,368	-0.40(-0.79%)
Apr 26, 2007	50.60	50.65	50.00	50.60	20,510	+0.35(+0.70%)
Apr 25, 2007	49.35	50.70	49.75	50.25	31,773	+0.90(+1.82%)
Apr 24, 2007	49.35	49.75	49.00	49.35	57,891	+0.45(+0.92%)
Apr 23, 2007	48.90	49.20	48.25	48.90	7,395	+0.55(+1.14%)
Apr 20, 2007	48.35	49.00	48.25	48.35	14,405	+0.35(+0.73%)
Apr 19, 2007	48.30	48.60	47.40	48.00	13,065	-0.30(-0.62%)
Apr 18, 2007	48.30	48.60	47.80	48.30	19,958	-0.30(-0.62%)
Apr 17, 2007	48.60	48.85	48.20	48.60	44,053	+0.20(+0.41%)
Apr 16, 2007	48.40	48.70	48.15	48.40	21,462	+0.65(+1.36%)
Apr 13, 2007	47.75	47.85	47.00	47.75	14,720	+0.20(+0.42%)
Apr 12, 2007	47.55	47.60	46.45	47.55	34,765	-0.50(-1.04%)
Apr 11, 2007	48.05	48.20	47.55	48.05	42,970	+0.55(+1.16%)
Apr 10, 2007	47.50	47.65	46.80	47.50	41,014	+1.45(+3.15%)
Apr 09, 2007	46.05	46.50	45.75	46.05	13,744	+0.05(+0.11%)
Apr 05, 2007	46.00	46.65	45.90	46.00	455,752	+0.00(+0.00%)
Apr 04, 2007	46.00	46.35	45.85	46.00	16,357	+0.10(+0.22%)
Apr 03, 2007	45.90	46.35	45.60	45.90	21,067	+0.90(+2.00%)

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.