IITSF - Intesa Sanpaolo S.p.A.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20232.46002.46002.46002.46002.4600-
07 June 20232.43002.46002.43002.46002.46005,500
06 June 20232.42002.42002.42002.42002.4200300
05 June 20232.42002.42002.42002.42002.4200600
02 June 20232.44002.46002.44002.46002.4600800
01 June 20232.39002.39002.39002.39002.3900-
31 May 20232.39002.39002.39002.39002.3900-
30 May 20232.39002.39002.39002.39002.39001,500
26 May 20232.40002.40002.40002.40002.4000300
25 May 20232.39002.40002.39002.40002.400052,400
24 May 20232.43002.43002.39002.39002.39004,400
23 May 20232.53002.54002.53002.54002.54002,700
22 May 20232.53002.53002.53002.53002.53001,700
22 May 20230.097 Dividend
19 May 20232.60002.60002.60002.60002.5030-
18 May 20232.60002.60002.60002.60002.5030-
17 May 20232.60002.60002.60002.60002.50302,300
16 May 20232.62002.62002.62002.62002.5223100
15 May 20232.63002.63002.63002.63002.53192,600
12 May 20232.61002.61002.61002.61002.5126-
11 May 20232.61002.61002.61002.61002.5126100
10 May 20232.68002.68002.68002.68002.5800-
09 May 20232.68002.68002.68002.68002.58005,000
08 May 20232.70002.70002.70002.70002.599346,700
05 May 20232.60002.60002.60002.60002.5030-
04 May 20232.62002.62002.60002.60002.50301,100
03 May 20232.60002.60002.60002.60002.50302,600
02 May 20232.65002.65002.65002.65002.5511-
01 May 20232.66002.66002.65002.65002.55114,100
28 Apr 20232.68002.68002.68002.68002.5800-
27 Apr 20232.68002.68002.68002.68002.580011,100
26 Apr 20232.68002.68002.68002.68002.5800-
25 Apr 20232.68002.68002.68002.68002.58001,100
24 Apr 20232.71002.71002.71002.71002.6089-
21 Apr 20232.71002.71002.71002.71002.608950,000
20 Apr 20232.71002.71002.71002.71002.6089-
19 Apr 20232.71002.75002.71002.71002.60891,500
18 Apr 20232.69002.69002.69002.69002.5896-
17 Apr 20232.68002.69002.68002.69002.589614,500
14 Apr 20232.73002.73002.72002.72002.61858,700
13 Apr 20232.63002.63002.63002.63002.5319-
12 Apr 20232.62002.63002.62002.63002.531920,100
11 Apr 20232.57002.57002.57002.57002.4741-
10 Apr 20232.57002.57002.57002.57002.4741400
06 Apr 20232.52002.52002.52002.52002.4260-
05 Apr 20232.51002.52002.51002.52002.42601,700
04 Apr 20232.56002.56002.56002.56002.464548,400
03 Apr 20232.58002.58002.58002.58002.4837800
31 Mar 20232.58002.58002.58002.58002.48371,100
30 Mar 20232.62002.62002.62002.62002.52234,000
29 Mar 20232.47002.47002.47002.47002.3779-
28 Mar 20232.48002.50002.47002.47002.37798,800
27 Mar 20232.46002.46002.45002.45002.35861,000
24 Mar 20232.43002.46002.43002.46002.36823,700
23 Mar 20232.51002.51002.51002.51002.41646,200
22 Mar 20232.56002.56002.54002.54002.44523,000
21 Mar 20232.53002.53002.52002.52002.426069,500
20 Mar 20232.40002.44002.40002.41002.320125,000
17 Mar 20232.41002.41002.41002.41002.3201-
16 Mar 20232.39002.41002.36002.41002.320117,300
15 Mar 20232.38002.40002.36002.38002.2912178,700
14 Mar 20232.50002.50002.50002.50002.4067-
13 Mar 20232.50002.50002.50002.50002.4067400
10 Mar 20232.64002.64002.60002.60002.5030400
09 Mar 20232.69002.69002.69002.69002.5896900
08 Mar 20232.70002.70002.70002.70002.5993-
07 Mar 20232.70002.70002.70002.70002.59932,100
06 Mar 20232.77002.77002.77002.77002.66672,000
03 Mar 20232.68002.78002.68002.78002.676311,400
02 Mar 20232.71002.71002.71002.71002.6089100
01 Mar 20232.70002.72002.70002.72002.6185800
28 Feb 20232.72002.72002.72002.72002.6185-
27 Feb 20232.70002.72002.69002.72002.61852,000
24 Feb 20232.65002.68002.65002.68002.580016,300
23 Feb 20232.67002.67002.67002.67002.5704-
22 Feb 20232.64002.67002.64002.67002.57042,200
21 Feb 20232.73002.73002.73002.73002.62811,600
17 Feb 20232.73002.75002.73002.75002.6474900
16 Feb 20232.76002.76002.71002.72002.61852,400
15 Feb 20232.67002.67002.66002.66002.56081,700
14 Feb 20232.70002.71002.69002.69002.589617,800
13 Feb 20232.69002.69002.69002.69002.5896200
10 Feb 20232.61002.61002.61002.61002.5126-
09 Feb 20232.61002.61002.61002.61002.5126-
08 Feb 20232.61002.61002.61002.61002.5126-
07 Feb 20232.61002.61002.61002.61002.5126-
06 Feb 20232.63002.63002.61002.61002.51261,000
03 Feb 20232.61002.61002.61002.61002.5126103,000
02 Feb 20232.66002.67002.63002.63002.53194,800
01 Feb 20232.67002.67002.67002.67002.5704400
31 Jan 20232.54002.61002.54002.55002.454930,000
30 Jan 20232.57002.57002.57002.57002.47413,600
27 Jan 20232.50002.50002.50002.50002.40675,000
26 Jan 20232.48002.48002.48002.48002.3875-
25 Jan 20232.48002.48002.48002.48002.3875-
24 Jan 20232.48002.48002.48002.48002.387544,700
23 Jan 20232.36002.43002.36002.43002.3393300
20 Jan 20232.35002.40002.35002.40002.31052,300
19 Jan 20232.39002.39002.39002.39002.300815,000
18 Jan 20232.37002.49002.35002.49002.397113,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...