Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.12 -0.14 (-0.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.41	10.48	10.31	10.47	591,300	+0.24(+2.35%)
May 28, 2020	10.38	10.44	10.23	10.23	158,101	-0.07(-0.68%)
May 27, 2020	10.40	10.40	10.08	10.30	218,304	+0.37(+3.73%)
May 26, 2020	9.840	10.04	9.800	9.930	344,008	+0.41(+4.36%)
May 22, 2020	9.540	9.560	9.428	9.515	247,900	+0.17(+1.76%)
May 21, 2020	9.450	9.533	9.300	9.350	265,221	-0.08(-0.85%)
May 20, 2020	9.370	9.592	9.370	9.430	177,800	+0.10(+1.07%)
May 19, 2020	9.310	9.450	9.225	9.330	354,344	-0.27(-2.84%)
May 18, 2020	9.350	9.660	9.285	9.602	316,328	+0.60(+6.69%)
May 15, 2020	9.010	9.050	8.910	9.000	192,300	-0.11(-1.21%)
May 14, 2020	8.770	9.110	8.705	9.110	312,524	+0.14(+1.59%)
May 13, 2020	9.195	9.280	8.930	8.967	254,170	-0.12(-1.35%)
May 12, 2020	9.270	9.360	9.080	9.090	476,364	-0.08(-0.87%)
May 11, 2020	9.100	9.230	9.057	9.170	266,479	-0.01(-0.11%)
May 08, 2020	9.330	9.330	9.130	9.180	168,300	+0.15(+1.72%)
May 07, 2020	8.940	9.090	8.850	9.025	1,770,677	-0.03(-0.28%)
May 06, 2020	9.310	9.310	9.050	9.050	163,353	-0.19(-2.03%)
May 05, 2020	9.300	9.490	9.200	9.238	252,087	+0.15(+1.62%)
May 04, 2020	9.070	9.200	8.860	9.090	366,872	-0.05(-0.55%)

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.