Australia markets close in 4 hours 3 minutes

Intesa Sanpaolo S.p.A. (ISNPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.75-0.23 (-1.54%)
At close: 03:59PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202315.2515.2714.7014.7514.75229,301
22 Mar 202315.3215.3714.9714.9814.98213,100
21 Mar 202315.2415.2915.1415.2315.23191,400
20 Mar 202314.2914.7414.2914.6014.60194,800
17 Mar 202314.1114.1413.8313.9713.97127,500
16 Mar 202314.0714.5014.0614.4414.44182,500
15 Mar 202314.1914.6313.9914.4514.452,904,200
14 Mar 202315.4015.5515.2915.3815.38247,700
13 Mar 202314.8515.1114.7114.8814.881,505,200
10 Mar 202315.7315.9015.5215.6015.60127,000
09 Mar 202316.0516.1315.8015.8115.81114,800
08 Mar 202316.3016.4016.2016.2416.24151,600
07 Mar 202316.5316.5316.1816.2216.22280,600
06 Mar 202316.5816.7016.5616.5816.58219,000
03 Mar 202316.3316.5416.3116.5116.5195,000
02 Mar 202316.2716.3316.1516.2716.27122,800
01 Mar 202316.4216.4516.2316.3316.33247,900
28 Feb 202316.5216.5516.2616.2616.2684,700
27 Feb 202316.1216.2316.0716.2016.20264,800
24 Feb 202315.8615.8915.7315.8115.8188,700
23 Feb 202315.9916.0715.8916.0416.0498,600
22 Feb 202315.8515.8715.7115.7315.73121,400
21 Feb 202316.2716.4416.2016.2516.25315,200
17 Feb 202316.3516.5216.3416.5016.50188,200
16 Feb 202316.1216.4016.1216.2816.2865,400
15 Feb 202315.9416.0515.9216.0516.05171,700
14 Feb 202316.1516.2916.0816.2316.23135,200
13 Feb 202316.0316.1316.0116.1216.12121,000
10 Feb 202315.8615.9315.7315.9215.92200,900
09 Feb 202316.2516.2515.9916.0416.04121,800
08 Feb 202315.9716.0015.8215.8615.8678,800
07 Feb 202315.9516.0115.7615.9915.99130,300
06 Feb 202315.7515.7815.6315.6715.67137,200
03 Feb 202315.4515.5815.2815.3815.38346,100
02 Feb 202316.0016.1215.7516.0516.05740,200
01 Feb 202316.0216.3915.9416.3716.37151,400
31 Jan 202315.6715.7915.6315.7715.77439,500
30 Jan 202315.2515.3115.1915.2215.22253,600
27 Jan 202315.2915.3615.2315.2915.29336,500
26 Jan 202315.3215.3515.2015.3515.3585,500
25 Jan 202314.9415.1014.9415.0715.0795,000
24 Jan 202314.6814.9514.6814.9214.92207,200
23 Jan 202314.5814.6214.5114.6014.60508,600
20 Jan 202314.4114.5913.9514.2714.27290,700
19 Jan 202314.3514.4914.2814.4414.44186,900
18 Jan 202314.7114.7414.4614.4614.461,568,800
17 Jan 202314.8214.8314.5914.6614.66185,600
13 Jan 202314.7214.9814.7214.9814.98220,400
12 Jan 202314.8214.9614.6814.8814.88155,900
11 Jan 202314.6114.6814.5514.6514.65124,200
10 Jan 202314.4814.6014.4614.5814.58125,000
09 Jan 202314.4714.4914.3114.3114.31205,300
06 Jan 202314.1414.3814.0714.3814.38779,100
05 Jan 202314.1614.2113.9814.1714.171,402,800
04 Jan 202314.2014.3114.1214.1814.18150,200
03 Jan 202313.7713.8913.7013.8513.85447,500
30 Dec 202213.3813.4813.3213.3613.36111,600
29 Dec 202213.3813.5513.3613.5413.54598,600
28 Dec 202213.3113.3513.1713.1813.18146,200
27 Dec 202213.2413.3013.2013.2813.28172,300
23 Dec 202213.2513.3513.2213.3213.32132,000
22 Dec 202213.2913.2913.0913.2713.27193,800
21 Dec 202213.2913.4013.2813.3213.32242,800
20 Dec 202213.0813.2313.0813.1713.17169,800
19 Dec 202212.9713.0012.8312.8612.86235,600
16 Dec 202212.9213.0612.8713.0013.00210,600
15 Dec 202212.9212.9212.6312.6612.66423,000
14 Dec 202213.3013.3613.1013.2113.21238,300
13 Dec 202213.4413.4713.2213.3013.30201,500
12 Dec 202213.0913.1012.9813.0713.07236,700
09 Dec 202212.9913.0812.9312.9412.94397,900
08 Dec 202213.0413.0612.9513.0413.04193,300
07 Dec 202213.0613.0612.9313.0313.03210,300
06 Dec 202213.1013.1312.8912.9312.93130,800
05 Dec 202213.2513.2913.0113.0413.04254,500
02 Dec 202213.1913.2913.1113.2313.23186,400
01 Dec 202213.3113.3113.0813.1613.16194,200
30 Nov 202213.2813.4713.1113.4213.42259,000
29 Nov 202213.2113.3413.2113.2913.29128,000
28 Nov 202213.3713.4213.1113.1113.11136,400
25 Nov 202213.4013.5713.4013.5013.5087,700
23 Nov 202213.4013.4813.3213.4013.40339,500
22 Nov 202213.3313.4213.3113.3913.39265,700
21 Nov 202213.2313.2813.1113.2013.20113,800
21 Nov 20220.457 Dividend
18 Nov 202213.7513.8113.5513.5913.13136,300
17 Nov 202213.5013.7013.4513.6213.16110,300
16 Nov 202213.7013.7113.5513.6213.16145,500
15 Nov 202213.6113.7013.3213.5513.09355,000
14 Nov 202213.5213.6613.4913.5013.05174,500
11 Nov 202213.4613.5713.3613.5313.08134,100
10 Nov 202213.2913.4113.2213.3912.94135,300
09 Nov 202212.9413.0712.8412.8412.41156,500
08 Nov 202212.8913.1112.8413.0012.56264,400
07 Nov 202212.7012.8812.6912.8212.39209,200
04 Nov 202211.8912.4311.8412.4111.99150,100
03 Nov 202211.3811.5811.3811.5111.12109,200
02 Nov 202211.5711.7811.3711.3710.99157,200
01 Nov 202211.7311.7411.5111.5811.19133,800
31 Oct 202211.4811.5211.4211.4711.08230,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...