Australia markets closed

Intesa Sanpaolo S.p.A. (ISNPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.47+0.13 (+1.15%)
At close: 03:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202211.4011.4711.3311.4711.47132,300
11 Aug 202211.4111.4311.3211.3411.34143,000
10 Aug 202211.2711.3611.2711.3311.33216,800
09 Aug 202211.1611.1911.0511.0911.09250,100
08 Aug 202211.1511.1811.0411.1011.10316,100
05 Aug 202210.9311.1410.9311.1211.12186,300
04 Aug 202210.7710.9410.7610.9310.93140,300
03 Aug 202210.7810.8510.7210.8410.84196,300
02 Aug 202210.7310.7610.6210.6210.62561,900
01 Aug 202210.7410.8510.6610.7410.74615,100
29 July 202210.5310.5910.4310.5610.56175,900
28 July 202210.3610.4710.2910.4210.42270,300
27 July 202210.1910.3210.0710.2910.29446,300
26 July 202210.0710.139.969.979.97548,000
25 July 202210.3310.4110.2410.3410.34687,400
22 July 202210.2610.3010.0310.0810.08163,500
21 July 20229.9910.259.9410.1310.13356,800
20 July 202210.6410.6410.0310.1510.15586,500
19 July 202210.6810.9510.6810.9310.93786,000
18 July 202210.2110.2910.1510.2010.201,768,900
15 July 20229.799.909.769.829.821,377,500
14 July 20229.719.759.369.619.61553,700
13 July 202210.1510.3310.1110.2610.26201,300
12 July 202210.1310.3310.1110.2110.21378,600
11 July 202210.5310.5710.4010.4110.41572,800
08 July 202210.7510.8210.6210.7210.72312,800
07 July 202210.5910.6710.5710.6410.64433,800
06 July 202210.2310.3610.1810.2810.28940,300
05 July 202210.3210.4310.2410.4010.40324,100
01 July 202210.8611.1510.7911.1211.12211,900
30 June 202211.1611.2410.9811.2111.21436,400
29 June 202211.7811.8411.7211.7211.72478,100
28 June 202212.0312.1311.8211.8211.82555,600
27 June 202212.1712.1711.9611.9811.98354,300
24 June 202211.7812.1611.7812.1612.16221,600
23 June 202211.5811.6911.5111.6811.68596,400
22 June 202211.8612.0811.8111.8711.87380,400
21 June 202211.9511.9911.8311.8911.89335,800
17 June 202211.5611.6111.2511.3611.36664,000
16 June 202211.2311.4311.1711.3611.36481,100
15 June 202211.6711.7311.4011.6311.631,228,100
14 June 202211.3011.3611.0511.1611.16795,600
13 June 202210.9711.1510.8911.0711.07383,700
10 June 202211.5811.7111.4211.5811.58350,100
09 June 202212.7212.7312.4312.4312.43160,000
08 June 202212.8412.9112.7312.7512.75276,100
07 June 202212.6812.9812.6812.9812.98222,700
06 June 202213.0513.1613.0313.0913.09138,700
03 June 202212.7712.7812.6212.7112.71167,000
02 June 202212.8613.0712.7313.0713.07189,100
01 June 202213.1213.1512.7412.8312.83905,900
31 May 202213.0613.1912.9713.1013.10529,800
27 May 202213.2613.3113.1513.2413.24645,600
26 May 202213.1513.3013.1413.2813.28176,200
25 May 202212.8413.2012.8413.1213.12133,800
24 May 202212.8713.0212.7412.8412.84341,900
23 May 202212.4612.7112.4212.6412.64557,200
23 May 20220.52 Dividend
20 May 202212.7012.7712.3212.4311.91236,600
19 May 202212.3312.7812.3312.7112.18300,500
18 May 202212.4812.5612.2612.2611.75161,900
17 May 202212.7012.7212.4612.5812.05345,000
16 May 202212.2212.3212.0712.2211.71243,400
13 May 202212.2112.4212.1912.2911.78256,900
12 May 202212.0812.3811.9812.1811.67819,200
11 May 202212.1212.3811.9412.0511.55378,200
10 May 202212.0312.0311.7111.8311.34556,200
09 May 202211.7111.8111.5611.6111.12317,300
06 May 202211.8512.0211.7511.9311.43441,000
05 May 202212.4312.4312.0512.2211.71260,100
04 May 202212.3012.5512.1612.4911.97255,500
03 May 202212.3712.4812.3212.4411.92299,200
02 May 202212.2112.2812.0212.2011.69275,400
29 Apr 202212.3012.4612.1512.1511.64186,500
28 Apr 202212.2412.3312.0212.2611.75344,400
27 Apr 202212.0012.2811.9412.1811.67324,100
26 Apr 202212.4112.4512.1912.2111.70539,600
25 Apr 202212.6912.7712.4612.7412.21370,100
22 Apr 202212.8812.8912.7512.7512.22173,100
21 Apr 202213.3613.3612.9212.9512.41250,100
20 Apr 202213.3013.3013.0613.1312.58166,500
19 Apr 202212.6612.9012.6612.9012.36704,600
18 Apr 202212.2513.4212.2512.7512.22274,800
14 Apr 202212.8012.8512.7112.7512.22336,200
13 Apr 202212.8112.8112.5712.7412.21372,800
12 Apr 202212.7012.7712.4912.5512.02378,600
11 Apr 202212.9413.0112.7812.8112.27986,400
08 Apr 202212.8713.0012.8612.9512.41199,600
07 Apr 202213.1313.1512.7312.8712.33196,200
06 Apr 202212.9013.0512.7912.9512.41243,300
05 Apr 202213.4813.4813.2413.3012.74256,300
04 Apr 202213.6913.8413.6713.8113.23514,700
01 Apr 202213.9313.9613.8313.9513.37633,600
31 Mar 202214.0314.0313.6913.7113.14342,900
30 Mar 202214.3114.3214.1514.1913.60135,700
29 Mar 202214.3714.4314.2614.3813.78354,800
28 Mar 202213.7313.7513.4313.6113.04491,900
25 Mar 202213.3813.5213.3613.4812.92173,300
24 Mar 202213.3913.5713.3713.4312.87122,200
23 Mar 202213.5213.6313.4513.4912.93172,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...