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 (%)
Jul 29, 2022	10.53	10.59	10.43	10.56	175,915	+0.14(+1.34%)
Jul 28, 2022	10.36	10.47	10.29	10.42	270,267	+0.13(+1.26%)
Jul 27, 2022	10.19	10.32	10.07	10.29	446,296	+0.32(+3.21%)
Jul 26, 2022	10.07	10.13	9.960	9.970	548,028	-0.37(-3.58%)
Jul 25, 2022	10.33	10.41	10.24	10.34	687,433	+0.26(+2.58%)
Jul 22, 2022	10.24	10.30	10.03	10.08	163,486	-0.05(-0.49%)
Jul 21, 2022	9.990	10.25	9.940	10.13	356,843	-0.02(-0.25%)
Jul 20, 2022	10.64	10.64	10.03	10.15	586,524	-0.77(-7.05%)
Jul 19, 2022	10.68	10.95	10.68	10.93	785,995	+0.73(+7.11%)
Jul 18, 2022	10.21	10.29	10.15	10.20	1,768,878	+0.38(+3.87%)
Jul 15, 2022	9.790	9.902	9.755	9.820	1,377,470	+0.21(+2.19%)
Jul 14, 2022	9.710	9.750	9.360	9.610	553,702	-0.65(-6.34%)
Jul 13, 2022	10.14	10.33	10.11	10.26	201,275	+0.05(+0.49%)
Jul 12, 2022	10.13	10.33	10.11	10.21	378,635	-0.20(-1.92%)
Jul 11, 2022	10.53	10.57	10.40	10.41	572,832	-0.30(-2.85%)
Jul 08, 2022	10.72	10.81	10.62	10.71	312,762	+0.07(+0.70%)
Jul 07, 2022	10.59	10.67	10.57	10.64	433,772	+0.36(+3.50%)
Jul 06, 2022	10.23	10.36	10.18	10.28	940,333	-0.12(-1.15%)
Jul 05, 2022	10.29	10.43	10.23	10.40	324,072	-0.72(-6.47%)

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.