Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.53 +0.04 (+0.18%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.50	17.61	17.49	17.56	58,575	+0.11(+0.62%)
May 27, 2021	17.47	17.51	17.39	17.45	213,567	+0.30(+1.78%)
May 26, 2021	17.01	17.17	17.01	17.15	62,949	-0.04(-0.26%)
May 25, 2021	17.40	17.67	17.19	17.19	1,474,918	-0.17(-1.01%)
May 24, 2021	17.29	17.38	17.20	17.36	463,596	+0.23(+1.37%)
May 21, 2021	17.13	17.34	17.08	17.13	524,486	+0.03(+0.18%)
May 20, 2021	17.21	17.35	17.02	17.10	1,041,009	-0.06(-0.34%)
May 19, 2021	17.25	17.38	17.10	17.16	72,315	-0.43(-2.46%)
May 18, 2021	17.18	17.77	17.18	17.59	138,248	-0.06(-0.34%)
May 17, 2021	17.48	17.68	17.48	17.65	398,971	+0.08(+0.46%)
May 14, 2021	17.41	17.57	17.36	17.57	91,596	+0.23(+1.33%)
May 13, 2021	17.02	17.34	17.02	17.34	65,429	+0.18(+1.05%)
May 12, 2021	17.29	17.39	17.15	17.16	94,781	-0.29(-1.66%)
May 11, 2021	17.35	17.50	17.33	17.45	101,290	+0.11(+0.63%)
May 10, 2021	17.56	17.56	17.34	17.34	45,005	+0.04(+0.23%)
May 07, 2021	17.21	17.34	17.19	17.30	61,256	+0.11(+0.64%)
May 06, 2021	17.32	17.32	17.06	17.19	80,581	+0.35(+2.08%)
May 05, 2021	17.06	17.06	16.80	16.84	69,899	+0.04(+0.24%)
May 04, 2021	16.95	16.95	16.61	16.80	99,795	-0.13(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.