Intesa Sanpaolo ADR (OP: ISNPY )

24.23 -0.62 (-2.49%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	24.50	24.51	24.07	24.23	178,051	-0.62(-2.49%)
Nov 11, 2024	24.87	25.05	24.83	24.85	371,530	+0.10(+0.40%)
Nov 08, 2024	24.79	24.90	24.53	24.75	153,761	-0.22(-0.88%)
Nov 07, 2024	25.28	25.46	24.80	24.97	318,573	-0.67(-2.61%)
Nov 06, 2024	25.79	25.97	25.51	25.64	137,381	-1.28(-4.75%)
Nov 05, 2024	26.65	26.96	26.65	26.92	100,758	+0.23(+0.86%)
Nov 04, 2024	26.62	26.77	26.52	26.69	107,215	+0.41(+1.56%)
Nov 01, 2024	26.20	26.37	26.20	26.28	397,736	+0.53(+2.06%)
Oct 31, 2024	25.90	25.93	25.39	25.75	127,403	+0.09(+0.35%)
Oct 30, 2024	25.42	25.69	25.42	25.66	112,989	-0.01(-0.04%)
Oct 29, 2024	25.67	25.77	25.61	25.67	135,525	+0.20(+0.79%)
Oct 28, 2024	25.23	25.53	25.19	25.47	172,731	+0.47(+1.90%)
Oct 25, 2024	25.25	25.25	24.98	25.00	158,605	-0.13(-0.54%)
Oct 24, 2024	25.25	25.31	25.00	25.13	750,525	+0.05(+0.20%)
Oct 23, 2024	25.27	25.30	25.05	25.08	216,797	-0.36(-1.42%)
Oct 22, 2024	25.51	25.55	25.39	25.44	100,533	-0.29(-1.13%)
Oct 21, 2024	25.91	26.00	25.69	25.73	42,342	-0.37(-1.42%)
Oct 18, 2024	25.95	26.17	25.93	26.10	142,528	+0.31(+1.20%)
Oct 17, 2024	25.84	25.89	25.63	25.79	68,026	+0.21(+0.82%)
Oct 16, 2024	25.71	25.74	25.53	25.58	56,275	+0.02(+0.08%)
Oct 15, 2024	25.52	25.81	25.51	25.56	82,680	-0.14(-0.56%)
Oct 14, 2024	25.57	25.74	25.45	25.70	48,449	+0.12(+0.49%)
Oct 11, 2024	25.48	25.63	25.36	25.58	162,473	+0.29(+1.17%)
Oct 10, 2024	25.25	25.38	25.08	25.29	46,761	+0.30(+1.22%)
Oct 09, 2024	24.89	25.09	24.89	24.98	41,591	-0.07(-0.28%)
Oct 08, 2024	25.24	25.24	24.90	25.05	70,131	+0.04(+0.16%)
Oct 07, 2024	25.27	25.27	24.91	25.01	74,064	+0.07(+0.28%)
Oct 04, 2024	24.76	24.97	24.61	24.94	197,601	+0.50(+2.05%)
Oct 03, 2024	24.28	24.52	24.28	24.44	78,330	-0.22(-0.91%)
Oct 02, 2024	24.55	24.71	24.44	24.66	50,211	-0.25(-0.99%)
Oct 01, 2024	25.39	25.39	24.75	24.91	83,784	-0.78(-3.03%)
Sep 30, 2024	25.73	25.88	25.65	25.69	70,441	-0.24(-0.93%)
Sep 27, 2024	25.86	26.01	25.79	25.93	193,687	-0.12(-0.46%)
Sep 26, 2024	25.72	26.16	25.72	26.05	52,187	+0.80(+3.17%)
Sep 25, 2024	25.40	25.51	25.20	25.25	86,014	-0.09(-0.36%)
Sep 24, 2024	25.15	25.40	25.15	25.34	52,586	+0.31(+1.24%)
Sep 23, 2024	25.19	25.28	24.99	25.03	103,534	-0.63(-2.46%)
Sep 20, 2024	25.72	25.74	25.55	25.66	185,582	+0.20(+0.79%)
Sep 19, 2024	25.28	25.53	25.16	25.46	48,639	+0.33(+1.31%)
Sep 18, 2024	25.27	25.51	25.13	25.13	72,907	+0.04(+0.17%)
Sep 17, 2024	25.11	25.20	25.04	25.09	63,515	-0.04(-0.17%)
Sep 16, 2024	24.85	25.13	24.84	25.13	63,925	+0.19(+0.76%)
Sep 13, 2024	24.86	25.05	24.84	24.94	157,480	+0.02(+0.08%)
Sep 12, 2024	24.55	24.93	24.43	24.92	82,382	+0.25(+1.01%)
Sep 11, 2024	24.71	24.71	24.32	24.67	72,492	+0.10(+0.41%)
Sep 10, 2024	24.64	24.66	24.30	24.57	169,721	-0.17(-0.69%)
Sep 09, 2024	24.66	24.82	24.62	24.74	67,731	+0.35(+1.44%)
Sep 06, 2024	24.88	24.93	24.37	24.39	306,354	-0.56(-2.24%)
Sep 05, 2024	25.00	25.09	24.91	24.95	65,987	+0.29(+1.16%)
Sep 04, 2024	24.76	24.82	24.60	24.66	72,760	+0.16(+0.67%)

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.