Australia markets open in 6 hours 55 minutes

Intesa Sanpaolo S.p.A. (ISNPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.17+0.31 (+1.49%)
As of 12:49PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202421.1421.1721.0221.1721.17726,691
16 Apr 202420.8720.8820.7120.8620.86350,200
15 Apr 202421.4121.4921.0721.0921.09242,500
12 Apr 202421.0221.1420.9120.9620.96167,200
11 Apr 202421.2121.2320.8521.2021.2068,500
10 Apr 202421.3321.6821.3021.5221.5295,700
09 Apr 202421.7521.7521.4921.6321.6398,700
08 Apr 202421.7521.8721.7521.8321.83244,300
05 Apr 202421.3821.6421.3621.6321.63183,400
04 Apr 202422.0622.1021.6321.6321.63546,700
03 Apr 202421.9322.1221.8922.0622.06100,000
02 Apr 202421.7121.7221.5821.6621.66670,600
01 Apr 202421.6122.0021.3521.5921.59206,700
28 Mar 202421.7221.8521.6821.7021.70500,700
27 Mar 202421.8321.8721.7321.7821.78148,100
26 Mar 202421.7721.8721.6821.6821.68102,400
25 Mar 202421.5321.6621.5221.6421.6485,200
22 Mar 202421.4221.5021.3321.4021.40535,000
21 Mar 202421.5421.5621.4621.5021.5089,300
20 Mar 202421.2221.5821.2121.5821.5884,300
19 Mar 202421.3221.4021.2421.3621.36102,300
18 Mar 202421.1621.1621.0621.0921.0990,800
15 Mar 202420.9621.1620.9521.1621.16193,200
14 Mar 202420.9520.9620.6920.7420.7489,200
13 Mar 202420.9321.0220.9320.9420.9496,800
12 Mar 202420.4920.6520.4920.6120.6190,400
11 Mar 202420.0620.2419.9720.2320.2392,200
08 Mar 202420.3520.4220.3020.3220.32200,200
07 Mar 202420.1920.3220.1420.3220.3287,800
06 Mar 202420.2820.3720.2520.3220.3281,000
05 Mar 202419.8520.0019.8519.9519.9587,100
04 Mar 202419.5319.6319.5319.5819.5878,700
01 Mar 202419.6219.6419.5019.5419.54219,100
29 Feb 202419.2119.2219.0419.1019.10108,500
28 Feb 202419.1619.2419.1619.2219.2270,600
27 Feb 202419.1719.2719.1719.2319.2391,300
26 Feb 202419.2619.2919.2019.2619.2685,700
23 Feb 202418.9519.1518.9519.1219.12185,800
22 Feb 202418.5818.9118.5818.8818.88133,500
21 Feb 202418.7418.8418.7218.7818.78109,600
20 Feb 202418.3618.5318.3618.5218.5291,600
16 Feb 202418.3318.4118.2418.2618.26134,700
15 Feb 202418.1218.4118.1218.4118.41232,300
14 Feb 202418.1818.2118.1218.2118.21136,300
13 Feb 202418.2018.2017.9318.0218.02124,800
12 Feb 202418.2018.3218.2018.3018.30113,900
09 Feb 202418.1218.1718.0518.1318.13180,200
08 Feb 202418.2518.3518.2318.2918.29209,400
07 Feb 202418.3818.4418.2518.3918.39185,300
06 Feb 202418.8318.8718.6418.7818.78132,500
05 Feb 202418.4818.6518.4718.6318.63477,300
02 Feb 202418.2018.2518.1318.1918.19121,300
01 Feb 202418.4018.4318.2018.4318.43616,000
31 Jan 202418.7818.8418.5118.5318.53196,200
30 Jan 202418.5518.8118.5418.7718.77111,800
29 Jan 202418.0918.2418.0418.2318.23125,200
26 Jan 202418.4618.4618.3518.3818.38102,700
25 Jan 202418.4418.5018.2618.3918.39239,300
24 Jan 202418.4818.6118.4518.4818.48139,700
23 Jan 202418.0818.1418.0018.1318.13101,000
22 Jan 202418.1518.2018.1018.1018.10124,300
19 Jan 202417.9118.1617.9118.1618.16105,700
18 Jan 202417.9718.0617.8918.0318.03208,600
17 Jan 202417.7317.9117.7317.8717.87105,900
16 Jan 202417.7517.7917.6417.7317.73129,600
12 Jan 202418.0818.1217.9518.0018.0091,600
11 Jan 202418.1218.1217.9018.0718.07107,900
10 Jan 202418.1218.2018.0918.1718.17221,600
09 Jan 202418.1618.1818.1018.1318.13178,900
08 Jan 202418.4418.4718.4018.4718.47171,300
05 Jan 202418.4018.5218.2918.3418.34106,200
04 Jan 202417.7918.1417.7918.0718.07119,900
03 Jan 202417.6517.7217.6017.6517.65253,800
02 Jan 202417.6517.7517.6017.6617.6678,500
29 Dec 202317.5817.6317.5117.5417.54155,800
28 Dec 202317.5217.6017.5217.5617.56137,900
27 Dec 202317.6317.7417.6317.7217.72299,000
26 Dec 202317.4217.6017.4217.5617.5642,500
22 Dec 202317.5217.5517.4517.5117.51144,600
21 Dec 202317.3517.4117.2917.4117.4164,100
20 Dec 202317.3517.4217.2017.2117.21120,200
19 Dec 202317.4417.5417.4417.5317.5394,300
18 Dec 202317.2217.2617.1917.2317.23232,700
15 Dec 202317.2017.2917.1517.1817.1894,400
14 Dec 202317.3417.3717.1217.3417.34237,400
13 Dec 202317.4317.7117.3617.6317.63105,500
12 Dec 202317.4217.4817.3917.4117.4167,400
11 Dec 202317.3517.4717.3417.4617.46210,900
08 Dec 202317.3517.5017.3317.4717.4783,500
07 Dec 202317.2817.4517.2317.4317.4370,400
06 Dec 202317.5217.6017.4617.4717.4777,900
05 Dec 202317.4117.4717.3817.3917.39115,000
04 Dec 202317.4417.6017.4417.6017.60229,200
01 Dec 202317.4017.5017.3517.4617.4672,000
30 Nov 202317.3117.3517.2817.3317.33117,700
29 Nov 202317.4517.5317.3817.4517.4591,900
28 Nov 202317.1017.3917.1017.2917.2982,900
27 Nov 202317.1417.1517.0617.1417.14200,200
24 Nov 202317.0817.1317.0517.1317.1358,900
22 Nov 202316.6316.6716.5416.6216.6256,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...