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, 2023	17.44	17.51	17.37	17.40	101,111	+0.12(+0.69%)
Jul 28, 2023	17.30	17.43	17.19	17.28	285,682	+0.42(+2.46%)
Jul 27, 2023	16.95	17.06	16.85	16.86	159,676	-0.14(-0.79%)
Jul 26, 2023	16.88	17.04	16.82	17.00	1,583,997	+0.15(+0.89%)
Jul 25, 2023	16.79	16.93	16.79	16.85	433,388	-0.06(-0.35%)
Jul 24, 2023	16.82	16.95	16.79	16.91	85,882	+0.00(+0.00%)
Jul 21, 2023	16.94	16.95	16.83	16.91	123,936	+0.02(+0.12%)
Jul 20, 2023	16.83	16.93	16.82	16.89	149,385	+0.08(+0.48%)
Jul 19, 2023	16.82	16.83	16.73	16.81	72,644	+0.16(+0.99%)
Jul 18, 2023	16.48	16.69	16.48	16.64	145,615	+0.12(+0.76%)
Jul 17, 2023	16.36	16.52	16.36	16.52	104,378	+0.15(+0.93%)
Jul 14, 2023	16.55	16.55	16.34	16.37	89,612	-0.15(-0.89%)
Jul 13, 2023	16.43	16.52	16.43	16.52	180,559	+0.43(+2.64%)
Jul 12, 2023	15.98	16.15	15.96	16.09	65,780	+0.30(+1.90%)
Jul 11, 2023	15.71	15.81	15.71	15.79	212,707	+0.20(+1.32%)
Jul 10, 2023	15.61	15.64	15.54	15.59	74,357	+0.10(+0.61%)
Jul 07, 2023	15.40	15.58	15.40	15.49	74,890	+0.15(+0.98%)
Jul 06, 2023	15.39	15.39	15.15	15.34	242,576	-0.40(-2.54%)
Jul 05, 2023	15.76	15.76	15.67	15.74	148,358	-0.29(-1.81%)

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.