Australia markets closed

Intesa Sanpaolo S.p.A. (ISNPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.23+0.07 (+0.53%)
At close: 03:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 202211.4411.5311.3511.5311.14209,700
27 Oct 202211.3211.4811.3211.3410.96416,800
26 Oct 202211.2011.3511.2011.2510.87307,900
25 Oct 202210.9511.1910.9511.1610.78396,400
24 Oct 202210.9911.1010.9711.0210.65265,400
21 Oct 202210.6010.9810.5710.9710.60216,600
20 Oct 202210.6610.8310.6010.6410.28204,800
19 Oct 202210.6210.6210.4110.4910.14119,500
18 Oct 202210.7910.8110.5710.6910.33360,500
17 Oct 202210.1810.3510.1710.299.94252,300
14 Oct 202210.1910.249.939.949.61240,100
13 Oct 20229.6610.219.6510.119.77273,700
12 Oct 20229.769.889.709.779.44230,600
11 Oct 20229.9210.039.789.789.45429,500
10 Oct 20229.9910.089.9010.009.66275,200
07 Oct 202210.1010.149.9610.019.67298,600
06 Oct 202210.1610.2010.0410.069.72193,100
05 Oct 202210.3610.4910.1910.4510.10215,700
04 Oct 202210.5810.7910.5810.7210.36643,100
03 Oct 202210.1410.3410.0910.299.94802,100
30 Sept 20229.9110.109.859.889.55794,500
29 Sept 20229.759.819.599.789.45621,100
28 Sept 20229.7810.089.7810.059.71458,800
27 Sept 202210.1510.239.9310.059.71935,600
26 Sept 202210.3210.4110.1610.269.91326,400
23 Sept 202210.5310.5610.2110.319.96217,800
22 Sept 202211.1111.1110.9211.0110.64190,800
21 Sept 202210.8811.0410.6710.6710.31320,700
20 Sept 202211.1111.1710.9411.0010.63277,500
19 Sept 202211.3911.6011.3911.5711.18153,600
16 Sept 202211.4011.5611.3711.5411.15178,400
15 Sept 202211.3411.5811.3411.4711.08225,700
14 Sept 202211.2611.4611.2311.3510.9782,900
13 Sept 202211.3111.4111.0911.1110.74300,200
12 Sept 202211.4111.5511.4111.5211.13227,500
09 Sept 202210.9411.0910.9111.0910.72445,600
08 Sept 202210.1410.4510.0810.319.962,859,300
07 Sept 20229.9910.289.9910.289.932,605,200
06 Sept 202210.1410.2010.0010.049.70571,500
02 Sept 202210.3610.4710.0010.059.712,619,900
01 Sept 202210.2010.2410.0210.249.902,544,100
31 Aug 202210.3910.4410.3010.3510.00246,600
30 Aug 202210.4410.4510.2910.349.99243,900
29 Aug 202210.1110.2610.1010.199.851,467,800
26 Aug 202210.4110.429.979.979.632,237,400
25 Aug 202210.3310.4810.3110.4710.12185,600
24 Aug 202210.3810.5610.3810.5110.16242,900
23 Aug 202210.4510.5610.3910.4510.10476,400
22 Aug 202210.3210.3210.1810.239.89374,100
19 Aug 202210.6910.7410.6210.6510.29199,100
18 Aug 202211.1511.1511.0011.0410.67128,700
17 Aug 202211.1011.2811.1011.1910.81155,800
16 Aug 202211.2011.3711.2011.3310.95176,400
15 Aug 202211.3711.4011.3011.3710.99258,400
12 Aug 202211.4011.4711.3311.4711.08132,300
11 Aug 202211.4111.4311.3211.3410.96143,000
10 Aug 202211.2711.3611.2711.3310.95216,800
09 Aug 202211.1611.1911.0511.0910.72250,100
08 Aug 202211.1511.1811.0411.1010.73316,100
05 Aug 202210.9311.1410.9311.1210.75186,300
04 Aug 202210.7710.9410.7610.9310.56140,300
03 Aug 202210.7810.8510.7210.8410.48196,300
02 Aug 202210.7310.7610.6210.6210.26561,900
01 Aug 202210.7410.8510.6610.7410.38615,100
29 July 202210.5310.5910.4310.5610.20175,900
28 July 202210.3610.4710.2910.4210.07270,300
27 July 202210.1910.3210.0710.299.94446,300
26 July 202210.0710.139.969.979.63548,000
25 July 202210.3310.4110.2410.349.99687,400
22 July 202210.2610.3010.0310.089.74163,500
21 July 20229.9910.259.9410.139.79356,800
20 July 202210.6410.6410.0310.159.81586,500
19 July 202210.6810.9510.6810.9310.56786,000
18 July 202210.2110.2910.1510.209.861,768,900
15 July 20229.799.909.769.829.491,377,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...