Canada markets closed

Intesa Sanpaolo S.p.A. (ISNPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.43-0.56 (-2.44%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.3922.5022.2022.4322.43107,733
May 02, 202422.9723.0922.8022.9922.99146,000
May 01, 202423.2623.2622.1322.6122.6156,500
Apr 30, 202422.7222.8122.5022.6122.61210,200
Apr 29, 202422.6622.7922.5822.7622.763,196,300
Apr 26, 202422.6722.7822.6622.7622.7685,400
Apr 25, 202422.4522.5722.3822.5122.51743,000
Apr 24, 202422.6522.6822.5122.6822.6865,300
Apr 23, 202422.3122.7022.3122.6722.6794,600
Apr 22, 202421.8722.0721.8522.0322.03366,100
Apr 19, 202421.5121.6921.5121.6721.6787,100
Apr 18, 202421.2121.4621.1921.3321.3386,100
Apr 17, 202421.1421.3221.0321.2521.25810,400
Apr 16, 202420.8720.8820.7120.8620.86350,200
Apr 15, 202421.4121.4921.0721.0921.09242,500
Apr 12, 202421.0221.1420.9120.9620.96167,200
Apr 11, 202421.2121.2320.8521.2021.2068,500
Apr 10, 202421.3321.6821.3021.5221.5295,700
Apr 09, 202421.7521.7521.4921.6321.6398,700
Apr 08, 202421.7521.8721.7521.8321.83244,300
Apr 05, 202421.3821.6421.3621.6321.63183,400
Apr 04, 202422.0622.1021.6321.6321.63546,700
Apr 03, 202421.9322.1221.8922.0622.06100,000
Apr 02, 202421.7121.7221.5821.6621.66670,600
Apr 01, 202421.6122.0021.3521.5921.59206,700
Mar 28, 202421.7221.8521.6821.7021.70500,700
Mar 27, 202421.8321.8721.7321.7821.78148,100
Mar 26, 202421.7721.8721.6821.6821.68102,400
Mar 25, 202421.5321.6621.5221.6421.6485,200
Mar 22, 202421.4221.5021.3321.4021.40535,000
Mar 21, 202421.5421.5621.4621.5021.5089,300
Mar 20, 202421.2221.5821.2121.5821.5884,300
Mar 19, 202421.3221.4021.2421.3621.36102,300
Mar 18, 202421.1621.1621.0621.0921.0990,800
Mar 15, 202420.9621.1620.9521.1621.16193,200
Mar 14, 202420.9520.9620.6920.7420.7489,200
Mar 13, 202420.9321.0220.9320.9420.9496,800
Mar 12, 202420.4920.6520.4920.6120.6190,400
Mar 11, 202420.0620.2419.9720.2320.2392,200
Mar 08, 202420.3520.4220.3020.3220.32200,200
Mar 07, 202420.1920.3220.1420.3220.3287,800
Mar 06, 202420.2820.3720.2520.3220.3281,000
Mar 05, 202419.8520.0019.8519.9519.9587,100
Mar 04, 202419.5319.6319.5319.5819.5878,700
Mar 01, 202419.6219.6419.5019.5419.54219,100
Feb 29, 202419.2119.2219.0419.1019.10108,500
Feb 28, 202419.1619.2419.1619.2219.2270,600
Feb 27, 202419.1719.2719.1719.2319.2391,300
Feb 26, 202419.2619.2919.2019.2619.2685,700
Feb 23, 202418.9519.1518.9519.1219.12185,800
Feb 22, 202418.5818.9118.5818.8818.88133,500
Feb 21, 202418.7418.8418.7218.7818.78109,600
Feb 20, 202418.3618.5318.3618.5218.5291,600
Feb 16, 202418.3318.4118.2418.2618.26134,700
Feb 15, 202418.1218.4118.1218.4118.41232,300
Feb 14, 202418.1818.2118.1218.2118.21136,300
Feb 13, 202418.2018.2017.9318.0218.02124,800
Feb 12, 202418.2018.3218.2018.3018.30113,900
Feb 09, 202418.1218.1718.0518.1318.13180,200
Feb 08, 202418.2518.3518.2318.2918.29209,400
Feb 07, 202418.3818.4418.2518.3918.39185,300
Feb 06, 202418.8318.8718.6418.7818.78132,500
Feb 05, 202418.4818.6518.4718.6318.63477,300
Feb 02, 202418.2018.2518.1318.1918.19121,300
Feb 01, 202418.4018.4318.2018.4318.43616,000
Jan 31, 202418.7818.8418.5118.5318.53196,200
Jan 30, 202418.5518.8118.5418.7718.77111,800
Jan 29, 202418.0918.2418.0418.2318.23125,200
Jan 26, 202418.4618.4618.3518.3818.38102,700
Jan 25, 202418.4418.5018.2618.3918.39239,300
Jan 24, 202418.4818.6118.4518.4818.48139,700
Jan 23, 202418.0818.1418.0018.1318.13101,000
Jan 22, 202418.1518.2018.1018.1018.10124,300
Jan 19, 202417.9118.1617.9118.1618.16105,700
Jan 18, 202417.9718.0617.8918.0318.03208,600
Jan 17, 202417.7317.9117.7317.8717.87105,900
Jan 16, 202417.7517.7917.6417.7317.73129,600
Jan 12, 202418.0818.1217.9518.0018.0091,600
Jan 11, 202418.1218.1217.9018.0718.07107,900
Jan 10, 202418.1218.2018.0918.1718.17221,600
Jan 09, 202418.1618.1818.1018.1318.13178,900
Jan 08, 202418.4418.4718.4018.4718.47171,300
Jan 05, 202418.4018.5218.2918.3418.34106,200
Jan 04, 202417.7918.1417.7918.0718.07119,900
Jan 03, 202417.6517.7217.6017.6517.65253,800
Jan 02, 202417.6517.7517.6017.6617.6678,500
Dec 29, 202317.5817.6317.5117.5417.54155,800
Dec 28, 202317.5217.6017.5217.5617.56137,900
Dec 27, 202317.6317.7417.6317.7217.72299,000
Dec 26, 202317.4217.6017.4217.5617.5642,500
Dec 22, 202317.5217.5517.4517.5117.51144,600
Dec 21, 202317.3517.4117.2917.4117.4164,100
Dec 20, 202317.3517.4217.2017.2117.21120,200
Dec 19, 202317.4417.5417.4417.5317.5394,300
Dec 18, 202317.2217.2617.1917.2317.23232,700
Dec 15, 202317.2017.2917.1517.1817.1894,400
Dec 14, 202317.3417.3717.1217.3417.34237,400
Dec 13, 202317.4317.7117.3617.6317.63105,500
Dec 12, 202317.4217.4817.3917.4117.4167,400
Dec 11, 202317.3517.4717.3417.4617.46210,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...