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 (%)
Jul 31, 2017	20.62	20.85	20.56	20.82	174,461	+0.34(+1.68%)
Jul 28, 2017	20.25	20.50	20.25	20.48	461,132	+0.14(+0.67%)
Jul 27, 2017	20.44	20.49	20.26	20.34	63,961	-0.08(-0.39%)
Jul 26, 2017	20.24	20.42	20.19	20.42	121,383	+0.21(+1.04%)
Jul 25, 2017	20.27	20.30	20.10	20.21	169,594	+0.11(+0.52%)
Jul 24, 2017	20.05	20.15	20.00	20.11	65,889	+0.11(+0.53%)
Jul 21, 2017	19.90	20.07	19.84	20.00	62,047	-0.12(-0.60%)
Jul 20, 2017	20.03	20.15	19.96	20.12	112,727	+0.20(+1.00%)
Jul 19, 2017	19.81	19.92	19.75	19.92	112,925	+0.02(+0.10%)
Jul 18, 2017	19.79	20.01	19.77	19.90	103,886	+0.08(+0.40%)
Jul 17, 2017	19.73	19.82	19.70	19.82	59,680	-0.08(-0.40%)
Jul 14, 2017	19.50	19.92	19.42	19.90	69,344	+0.23(+1.17%)
Jul 13, 2017	19.48	19.67	19.43	19.67	81,973	+0.00(+0.00%)
Jul 12, 2017	19.57	19.67	19.49	19.67	118,383	+0.10(+0.51%)
Jul 11, 2017	19.61	19.64	19.45	19.57	165,883	-0.13(-0.66%)
Jul 10, 2017	19.54	19.70	19.53	19.70	59,515	+0.04(+0.20%)
Jul 07, 2017	19.48	19.66	19.35	19.66	144,262	-0.02(-0.10%)
Jul 06, 2017	19.47	19.70	19.44	19.68	100,326	+0.18(+0.92%)
Jul 05, 2017	19.34	19.52	19.24	19.50	82,294	-0.01(-0.05%)

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.