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 (%)
Apr 29, 2022	12.30	12.46	12.15	12.15	186,500	-0.11(-0.91%)
Apr 28, 2022	12.24	12.81	12.02	12.26	344,514	+0.08(+0.66%)
Apr 27, 2022	12.00	12.28	11.94	12.18	324,069	-0.03(-0.25%)
Apr 26, 2022	12.41	12.45	12.19	12.21	539,580	-0.53(-4.18%)
Apr 25, 2022	12.69	12.77	12.46	12.74	372,112	-0.01(-0.06%)
Apr 22, 2022	12.88	12.89	12.75	12.75	173,109	-0.20(-1.54%)
Apr 21, 2022	13.35	13.36	12.92	12.95	252,117	-0.18(-1.37%)
Apr 20, 2022	13.30	13.30	13.06	13.13	166,549	+0.23(+1.78%)
Apr 19, 2022	12.67	12.90	12.66	12.90	704,596	+0.15(+1.16%)
Apr 18, 2022	12.25	13.42	12.25	12.75	274,837	+0.00(+0.02%)
Apr 14, 2022	12.80	12.85	12.71	12.75	336,240	+0.01(+0.08%)
Apr 13, 2022	12.81	12.81	12.57	12.74	372,773	+0.19(+1.51%)
Apr 12, 2022	12.70	12.77	12.49	12.55	378,637	-0.25(-1.99%)
Apr 11, 2022	12.91	13.01	12.78	12.80	1,142,443	-0.14(-1.09%)
Apr 08, 2022	12.87	13.00	12.86	12.95	199,644	+0.08(+0.59%)
Apr 07, 2022	13.13	13.15	12.73	12.87	196,176	-0.08(-0.62%)
Apr 06, 2022	12.90	13.05	12.79	12.95	243,329	-0.35(-2.63%)
Apr 05, 2022	13.48	13.48	13.24	13.30	256,330	-0.50(-3.66%)
Apr 04, 2022	13.69	13.84	13.67	13.80	514,665	-0.14(-1.04%)

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.