Australia Markets open in 9 hrs 10 mins

Intesa Sanpaolo S.p.A. (IITSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.66000.0000 (0.00%)
As of 02:42PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20221.66001.66001.66001.66001.660014,200
27 Sept 20221.70001.70001.70001.70001.70001,900
26 Sept 20221.70001.73001.68001.68001.68009,600
23 Sept 20221.97001.97001.97001.97001.9700-
22 Sept 20221.97001.97001.97001.97001.9700-
21 Sept 20221.97001.97001.97001.97001.97001,428,000
20 Sept 20221.97001.97001.97001.97001.97002,600
19 Sept 20221.92001.97001.89001.97001.970070,800
16 Sept 20221.93001.94001.89001.94001.940016,000
15 Sept 20221.94001.94001.94001.94001.9400-
14 Sept 20221.91001.94001.91001.94001.94005,400
13 Sept 20221.95001.95001.95001.95001.9500-
12 Sept 20221.95001.95001.95001.95001.950010,600
09 Sept 20221.84001.89001.84001.89001.89001,368,600
08 Sept 20221.67001.67001.67001.67001.6700162,600
07 Sept 20221.67001.69001.67001.67001.670022,600
06 Sept 20221.69001.72001.65001.69001.6900215,100
02 Sept 20221.75001.76001.75001.76001.760010,200
01 Sept 20221.73001.73001.73001.73001.7300122,400
31 Aug 20221.73001.73001.73001.73001.73008,500
30 Aug 20221.74001.74001.74001.74001.740041,400
29 Aug 20221.73001.73001.69001.69001.69007,900
26 Aug 20221.73001.73001.73001.73001.7300-
25 Aug 20221.73001.73001.73001.73001.7300-
24 Aug 20221.73001.73001.73001.73001.730032,600
23 Aug 20221.78001.78001.78001.78001.78002,900
22 Aug 20221.75001.75001.75001.75001.75004,800
19 Aug 20221.89001.89001.89001.89001.890039,600
18 Aug 20221.88001.89001.88001.89001.890015,600
17 Aug 20221.88001.88001.85001.88001.8800140,300
16 Aug 20221.88001.88001.88001.88001.8800-
15 Aug 20221.90001.93001.88001.88001.880030,700
12 Aug 20221.93001.94001.93001.94001.94004,900
11 Aug 20221.91001.91001.88001.88001.880055,300
10 Aug 20221.90001.90001.89001.89001.8900451,000
09 Aug 20221.86001.86001.86001.86001.8600210,000
08 Aug 20221.84001.84001.84001.84001.840090,100
05 Aug 20221.88001.88001.88001.88001.8800-
04 Aug 20221.88001.88001.88001.88001.88005,300
03 Aug 20221.76001.76001.76001.76001.760039,600
02 Aug 20221.85001.85001.76001.76001.760050,300
01 Aug 20221.79001.79001.79001.79001.790048,100
29 July 20221.79001.79001.79001.79001.790086,400
28 July 20221.72001.72001.72001.72001.7200-
27 July 20221.71001.72001.67001.72001.720020,500
26 July 20221.74001.74001.74001.74001.7400-
25 July 20221.74001.74001.74001.74001.74001,962,300
22 July 20221.71001.71001.67001.67001.6700223,100
21 July 20221.72001.75001.72001.75001.75009,100
20 July 20221.79001.79001.69001.69001.6900606,100
19 July 20221.82001.82001.78001.82001.8200623,600
18 July 20221.73001.73001.70001.70001.70002,343,400
15 July 20221.67001.68001.67001.67001.67001,082,500
14 July 20221.63001.63001.63001.63001.630017,300
13 July 20221.74001.74001.70001.70001.700030,200
12 July 20221.72001.72001.71001.72001.7200188,200
11 July 20221.84001.84001.84001.84001.8400-
08 July 20221.84001.84001.84001.84001.8400-
07 July 20221.74001.84001.74001.84001.8400535,200
06 July 20221.76001.76001.76001.76001.7600-
05 July 20221.76001.76001.76001.76001.760034,400
01 July 20221.85001.86001.85001.86001.86001,900
30 June 20221.88001.88001.86001.86001.860026,000
29 June 20221.99001.99001.96001.97001.97001,081,400
28 June 20222.03002.03002.03002.03002.03002,300
27 June 20222.02002.04002.02002.03002.0300231,600
24 June 20222.03002.03002.03002.03002.03009,300
23 June 20222.03002.03002.03002.03002.0300-
22 June 20222.03002.03002.03002.03002.030045,600
21 June 20222.08002.08002.03002.03002.03004,400
17 June 20221.89001.89001.89001.89001.89005,800
16 June 20221.89001.89001.89001.89001.89001,000
15 June 20221.94001.94001.93001.93001.93001,634,100
14 June 20221.85001.92001.82001.92001.9200800
13 June 20221.90001.90001.84001.84001.840016,600
10 June 20222.19002.19002.19002.19002.1900115,600
09 June 20222.19002.19002.19002.19002.1900-
08 June 20222.19002.19002.19002.19002.19006,600
07 June 20222.14002.14002.14002.14002.1400-
06 June 20222.14002.14002.14002.14002.1400-
03 June 20222.14002.14002.14002.14002.14001,000
02 June 20222.16002.16002.16002.16002.1600-
01 June 20222.16002.16002.16002.16002.1600-
31 May 20222.16002.16002.16002.16002.1600-
27 May 20222.16002.16002.16002.16002.1600-
26 May 20222.16002.16002.16002.16002.1600240,800
25 May 20222.16002.16002.16002.16002.1600-
24 May 20222.16002.16002.16002.16002.1600-
23 May 20222.16002.16002.08002.16002.1600506,200
20 May 20222.11002.11002.11002.11002.1100-
19 May 20222.11002.12002.11002.11002.11002,400
18 May 20222.11002.11002.11002.11002.1100-
17 May 20222.11002.11002.11002.11002.110033,800
16 May 20222.06002.06002.06002.06002.0600146,500
13 May 20222.05002.10002.05002.07002.07004,800
12 May 20222.12002.12002.11002.11002.1100147,100
11 May 20222.06002.12002.02002.04002.040031,700
10 May 20221.99001.99001.99001.99001.9900900
09 May 20221.95001.98001.95001.98001.98005,100
06 May 20222.05002.05002.00002.00002.000079,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...