Australia markets closed

Intesa Sanpaolo S.p.A. (IITSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.52500.0000 (0.00%)
At close: 01:47PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.53003.53003.53003.53003.530065,000
18 Apr 20243.53003.53003.53003.53003.5300-
17 Apr 20243.53003.53003.53003.53003.5300-
16 Apr 20243.53003.53003.53003.53003.5300-
15 Apr 20243.55003.55003.52003.53003.53005,400
12 Apr 20243.52003.59003.47003.52003.520075,300
11 Apr 20243.52003.52003.52003.52003.52005,000
10 Apr 20243.61003.61003.61003.61003.610077,800
09 Apr 20243.62003.62003.61003.61003.61005,200
08 Apr 20243.64003.65003.59003.59003.59005,900
05 Apr 20243.60003.62003.60003.61003.61007,200
04 Apr 20243.66003.69003.66003.68003.680053,700
03 Apr 20243.62003.62003.62003.62003.6200-
02 Apr 20243.62003.62003.62003.62003.6200-
01 Apr 20243.62003.62003.62003.62003.6200200
28 Mar 20243.64003.64003.62003.62003.620061,800
27 Mar 20243.64003.64003.64003.64003.6400200
26 Mar 20243.60003.60003.60003.60003.6000200
25 Mar 20243.58003.58003.58003.58003.5800-
22 Mar 20243.58003.58003.58003.58003.580016,000
21 Mar 20243.60003.60003.60003.60003.6000900
20 Mar 20243.53003.53003.53003.53003.5300-
19 Mar 20243.53003.53003.53003.53003.5300200
18 Mar 20243.53003.53003.53003.53003.5300-
15 Mar 20243.51003.53003.46003.53003.53006,300
14 Mar 20243.33003.33003.33003.33003.3300-
13 Mar 20243.33003.33003.33003.33003.3300-
12 Mar 20243.33003.33003.33003.33003.330019,300
11 Mar 20243.33003.33003.33003.33003.3300300
08 Mar 20243.36003.36003.36003.36003.360035,000
07 Mar 20243.38003.38003.34003.36003.36001,700
06 Mar 20243.39003.39003.39003.39003.3900800
05 Mar 20243.28003.28003.28003.28003.2800-
04 Mar 20243.28003.28003.28003.28003.2800-
01 Mar 20243.27003.28003.25003.28003.28001,200
29 Feb 20243.17003.17003.17003.17003.1700319,800
28 Feb 20243.17003.17003.17003.17003.170010,000
27 Feb 20243.18003.18003.18003.18003.1800200
26 Feb 20243.13003.13003.13003.13003.1300-
23 Feb 20243.13003.13003.13003.13003.1300-
22 Feb 20243.13003.13003.13003.13003.1300-
21 Feb 20243.13003.13003.10003.13003.13004,100
20 Feb 20243.08003.10003.08003.08003.080018,300
16 Feb 20243.07003.07003.07003.07003.0700600
15 Feb 20243.07003.07003.07003.07003.0700100,000
14 Feb 20242.99002.99002.99002.99002.99003,200
13 Feb 20243.06003.06003.01003.01003.010010,300
12 Feb 20243.04003.06003.04003.06003.06006,600
09 Feb 20243.03003.03003.03003.03003.0300-
08 Feb 20243.03003.03003.03003.03003.0300300
07 Feb 20243.05003.07003.05003.07003.07003,100
06 Feb 20243.11003.11003.11003.11003.110016,400
05 Feb 20243.09003.09003.07003.09003.09002,500
02 Feb 20243.05003.05003.05003.05003.0500-
01 Feb 20243.05003.05003.05003.05003.0500200
31 Jan 20243.09003.09003.09003.09003.09002,200
30 Jan 20243.11003.11003.09003.09003.09004,300
29 Jan 20243.02003.02003.02003.02003.02002,500
26 Jan 20243.11003.11003.11003.11003.1100-
25 Jan 20243.11003.11003.11003.11003.11006,300
24 Jan 20243.11003.11003.11003.11003.1100300
23 Jan 20243.03003.03003.01003.03003.030037,700
22 Jan 20243.02003.03003.02003.02003.02002,300
19 Jan 20243.01003.01003.01003.01003.0100200
18 Jan 20243.01003.01002.98002.98002.980017,500
17 Jan 20242.97002.97002.97002.97002.9700-
16 Jan 20242.97002.97002.97002.97002.9700100
12 Jan 20243.01003.01003.01003.01003.0100100
11 Jan 20243.02003.02003.02003.02003.0200-
10 Jan 20243.02003.02003.02003.02003.02001,500
09 Jan 20243.07003.07003.07003.07003.0700-
08 Jan 20243.07003.07003.07003.07003.07002,200
05 Jan 20243.07003.07003.07003.07003.07002,300
04 Jan 20243.01003.02002.99002.99002.99004,100
03 Jan 20242.97003.00002.97003.00003.00003,400
02 Jan 20242.94002.94002.94002.94002.94001,000
29 Dec 20232.96002.96002.96002.96002.96001,000
28 Dec 20232.93002.93002.93002.93002.9300-
27 Dec 20232.93002.93002.93002.93002.9300-
26 Dec 20232.93002.93002.93002.93002.9300900
22 Dec 20232.92002.93002.92002.93002.93005,600
21 Dec 20232.87002.87002.87002.87002.8700-
20 Dec 20232.87002.87002.87002.87002.87002,000
19 Dec 20232.86002.86002.86002.86002.8600-
18 Dec 20232.86002.86002.86002.86002.86001,100
15 Dec 20232.90002.90002.87002.87002.87002,400
14 Dec 20232.89002.89002.89002.89002.89007,000
13 Dec 20232.89002.96002.89002.91002.91005,200
12 Dec 20232.90002.90002.90002.90002.90009,200
11 Dec 20232.89002.89002.89002.89002.8900-
08 Dec 20232.89002.89002.89002.89002.8900800
07 Dec 20232.82002.88002.82002.88002.88004,700
06 Dec 20232.86002.86002.86002.86002.860024,200
05 Dec 20232.90002.90002.90002.90002.9000200
04 Dec 20232.90002.90002.90002.90002.900024,900
01 Dec 20232.91002.93002.91002.93002.9300800
30 Nov 20232.89002.89002.89002.89002.89004,000
29 Nov 20232.88002.88002.88002.88002.8800-
28 Nov 20232.88002.88002.88002.88002.88001,300
27 Nov 20232.88002.88002.85002.85002.8500500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...