Intesa Sanpaolo ADR (OP: ISNPY )

23.88 -0.09 (-0.40%)

Streaming Delayed Price Updated: 11:58 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	23.28	24.15	23.28	23.97	145,825	-0.07(-0.29%)
Dec 19, 2024	24.29	24.29	23.94	24.04	144,815	-0.04(-0.17%)
Dec 18, 2024	24.74	24.74	23.89	24.08	149,723	-0.34(-1.37%)
Dec 17, 2024	24.37	24.80	22.70	24.41	120,643	-0.41(-1.67%)
Dec 16, 2024	24.64	24.99	24.64	24.83	105,772	+0.05(+0.20%)
Dec 13, 2024	24.53	24.85	24.53	24.78	118,722	+0.34(+1.39%)
Dec 12, 2024	23.94	24.64	23.94	24.44	160,398	+0.14(+0.58%)
Dec 11, 2024	24.23	24.36	24.08	24.30	109,358	+0.01(+0.04%)
Dec 10, 2024	24.39	24.39	24.02	24.29	97,235	+0.04(+0.16%)
Dec 09, 2024	24.57	24.57	24.25	24.25	156,279	-0.13(-0.53%)
Dec 06, 2024	24.46	24.47	24.27	24.38	108,041	+0.16(+0.66%)
Dec 05, 2024	23.95	24.33	23.95	24.22	120,695	+0.66(+2.80%)
Dec 04, 2024	23.46	23.74	23.46	23.56	188,427	+0.32(+1.38%)
Dec 03, 2024	23.08	23.47	23.08	23.24	138,371	+0.32(+1.40%)
Dec 02, 2024	22.79	23.00	22.70	22.92	163,107	-0.15(-0.65%)
Nov 29, 2024	22.55	23.07	22.55	23.07	103,829	+0.39(+1.72%)
Nov 27, 2024	22.32	22.79	22.32	22.68	100,985	+0.07(+0.31%)
Nov 26, 2024	22.45	22.75	22.41	22.61	158,560	-0.02(-0.09%)
Nov 25, 2024	22.74	22.86	22.59	22.63	166,814	-0.94(-3.99%)
Nov 22, 2024	23.57	23.81	23.28	23.57	137,804	-0.57(-2.36%)
Nov 21, 2024	24.26	24.29	23.89	24.14	126,988	-0.02(-0.08%)
Nov 20, 2024	24.08	24.74	24.08	24.16	122,292	-0.49(-1.99%)
Nov 19, 2024	24.25	24.67	23.80	24.65	118,387	-0.16(-0.64%)
Nov 18, 2024	24.02	25.04	24.02	24.81	234,415	+0.31(+1.27%)
Nov 15, 2024	24.54	24.79	24.45	24.50	339,929	+0.02(+0.08%)
Nov 14, 2024	24.48	24.79	24.46	24.48	114,663	+0.32(+1.32%)
Nov 13, 2024	24.54	24.56	24.16	24.16	114,197	-0.07(-0.29%)
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%)

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