Australia markets open in 5 hours 8 minutes

Intesa Sanpaolo S.p.A. (ISNPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.55+0.09 (+0.52%)
As of 12:36PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202317.4417.5517.4417.5517.55137,578
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
21 Nov 202316.6516.6516.5716.6016.60150,000
20 Nov 202316.8616.9116.8116.8616.8689,500
20 Nov 20230.923 Dividend
17 Nov 202317.3517.6117.3517.6116.69193,200
16 Nov 202317.2617.3417.2417.2516.3562,200
15 Nov 202317.2617.3417.2217.2216.3288,800
14 Nov 202316.9817.2316.9817.2016.30119,500
13 Nov 202316.6316.7616.6116.7515.87135,600
10 Nov 202316.4916.5816.4116.5115.64237,700
09 Nov 202316.5316.6416.4516.4515.5963,100
08 Nov 202316.6116.6616.5116.5315.66137,000
07 Nov 202316.3916.5316.3916.4915.63412,700
06 Nov 202316.7016.7516.5116.5215.65166,400
03 Nov 202316.5316.7316.5016.5115.64167,200
02 Nov 202316.1616.2216.0516.2215.3781,100
01 Nov 202315.7215.9215.7215.8815.0588,300
31 Oct 202315.5915.7015.5615.6614.84299,900
30 Oct 202315.2115.4315.2115.4014.59115,000
27 Oct 202315.2015.2315.0015.0014.21287,300
26 Oct 202314.9915.1014.9515.0314.24100,200
25 Oct 202314.8915.0314.8614.9314.15125,400
24 Oct 202315.0715.1314.9915.0814.29155,600
23 Oct 202314.9015.2514.9015.1214.33143,600
20 Oct 202314.9014.9914.8414.9014.12260,300
19 Oct 202315.0315.2014.9915.0114.22311,300
18 Oct 202315.2615.2615.1415.2114.41255,500
17 Oct 202315.3015.5315.3015.4314.62125,500
16 Oct 202315.3615.4015.2815.3714.5690,700
13 Oct 202315.2715.2815.1415.1714.37186,000
12 Oct 202315.6215.6215.3715.4314.62154,500
11 Oct 202315.6015.6615.5215.6214.8059,200
10 Oct 202315.4115.5015.3815.4114.6094,100
09 Oct 202314.9515.1614.9515.1214.33165,400
06 Oct 202315.1515.3814.9815.3014.50183,200
05 Oct 202314.9815.0714.9015.0614.27142,700
04 Oct 202314.9615.0314.8415.0314.24116,900
03 Oct 202315.0115.0714.9715.0314.24119,200
02 Oct 202315.3915.4215.1615.1614.37168,900
29 Sept 202315.6915.6915.4315.4714.66187,300
28 Sept 202315.4915.6115.4815.5614.74301,800
27 Sept 202315.3815.4015.2015.3114.51266,400
26 Sept 202315.4415.4815.3515.3814.57834,600
25 Sept 202315.6215.7015.5215.6914.87127,400
22 Sept 202315.8015.8315.7015.7314.91239,700
21 Sept 202315.8716.0115.8715.9115.0888,900
20 Sept 202316.1516.2616.0016.0115.1792,400
19 Sept 202315.6415.7515.6115.7514.92108,500
18 Sept 202315.6515.6715.5315.5814.7698,200
15 Sept 202315.8315.8915.7715.8014.97198,000
14 Sept 202315.7915.9115.7915.8615.03127,500
13 Sept 202315.9115.9515.8115.8214.9945,400
12 Sept 202315.8716.0415.8716.0115.1769,800
11 Sept 202315.9616.0615.9316.0315.1999,000
08 Sept 202315.4615.6015.4615.5314.72216,900
07 Sept 202315.3115.3815.2715.3314.53142,200
06 Sept 202315.4115.5015.3615.4214.61864,900
05 Sept 202315.7915.8515.7315.7614.93103,000
01 Sept 202316.0716.0715.9015.9415.10400,500
31 Aug 202316.2616.2616.1016.1115.27324,100
30 Aug 202316.4516.5316.3816.4015.5444,500
29 Aug 202316.1116.3616.1116.3215.4679,200
28 Aug 202316.0216.1316.0216.1315.2871,100
25 Aug 202315.9716.0415.8315.9615.1282,600
24 Aug 202315.8715.9815.8715.8815.05253,300
23 Aug 202315.9316.0415.9116.0215.1878,300
22 Aug 202316.0516.0615.9515.9715.1362,700
21 Aug 202315.9716.0215.8815.9915.1589,000
18 Aug 202315.5615.7515.5615.7414.92412,500
17 Aug 202315.8115.8215.7215.7814.95616,900
16 Aug 202315.8215.9115.7615.7814.95260,900
15 Aug 202315.7315.9415.7315.8114.9860,600
14 Aug 202315.9816.0515.9315.9715.1370,000
11 Aug 202315.9916.0315.8916.0215.1867,900
10 Aug 202316.0516.2116.0016.0015.16250,900
09 Aug 202315.8315.9115.7415.7714.94191,800
08 Aug 202315.4815.6515.3215.6114.79560,500
07 Aug 202316.9316.9816.8616.9616.0766,500
04 Aug 202316.8816.9916.6816.6815.8152,300
03 Aug 202316.6516.8016.6416.7915.91187,100
02 Aug 202316.8616.9016.7316.8215.94324,500
01 Aug 202317.2117.3217.1617.2516.35107,600
31 July 202317.4417.5117.3717.4016.49101,100
28 July 202317.3017.4317.1917.2816.37285,700
27 July 202316.9517.0616.8516.8615.98159,700
26 July 202316.8817.0416.8217.0016.111,584,000
25 July 202316.7916.9316.7916.8515.97433,400
24 July 202316.8216.9516.7916.9116.0285,900
21 July 202316.9416.9516.8316.9116.02123,900
20 July 202316.8316.9316.8216.8916.00149,400
19 July 202316.8216.8316.7316.8115.9372,600
18 July 202316.4816.6916.4816.6515.78145,600
17 July 202316.3616.5216.3616.5215.65104,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...