UK markets closed

Intesa Sanpaolo S.p.A. (ISNPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
24.25+0.02 (+0.08%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202424.0524.2524.0424.2524.25198,700
25 Jul 202424.0424.2823.8924.0524.05170,200
24 Jul 202424.2824.3624.1124.1224.1272,200
23 Jul 202424.2824.3924.2824.3724.3755,900
22 Jul 202424.2024.4024.1724.3724.3757,500
19 Jul 202423.8823.9523.7923.8023.8066,800
18 Jul 202424.1624.1923.8824.0124.01202,200
17 Jul 202423.9024.0323.8623.9823.9876,700
16 Jul 202423.7823.8723.6023.7923.7986,300
15 Jul 202423.6423.7123.5523.5923.5975,900
12 Jul 202423.5623.8123.5623.6323.6365,000
11 Jul 202423.3023.4923.2823.4223.42138,900
10 Jul 202423.3023.3423.1923.3023.3082,400
09 Jul 202423.0823.1923.0023.0723.0772,700
08 Jul 202423.3023.3523.1123.1923.1964,500
05 Jul 202423.1423.2322.9023.2323.2396,100
03 Jul 202423.1423.2323.1123.1823.18189,400
02 Jul 202422.8722.9222.7422.8922.8978,200
01 Jul 202423.0823.1723.0323.1423.1487,400
28 Jun 202422.3222.4622.2622.4222.42103,600
27 Jun 202422.4622.5222.2222.3022.30110,900
26 Jun 202422.4922.7422.4822.7422.74531,400
25 Jun 202422.5622.7022.5022.7022.70205,700
24 Jun 202422.5822.7622.5522.7422.7471,900
21 Jun 202422.0322.3021.9722.2922.2986,000
20 Jun 202422.4222.6022.3822.4022.40106,300
18 Jun 202421.9822.1621.9822.0622.06246,200
17 Jun 202421.7821.8321.6121.7721.77149,500
14 Jun 202421.0521.4021.0321.3021.30120,100
13 Jun 202422.6622.6821.9722.0222.0282,100
12 Jun 202422.9923.1022.8022.8022.8066,300
11 Jun 202422.4422.5422.2722.5222.52296,200
10 Jun 202422.9023.1522.8123.1223.1265,100
07 Jun 202423.4123.4123.2523.2623.2664,600
06 Jun 202423.4323.6123.4023.5023.5082,200
05 Jun 202423.3323.3323.0923.1623.1670,200
04 Jun 202423.1723.2923.1123.2923.29374,500
03 Jun 202423.6623.7923.6023.7223.7276,900
31 May 202423.6123.6323.3923.5323.53106,000
30 May 202423.2923.5023.2923.4923.49184,200
29 May 202422.8822.9322.7822.8722.87221,100
28 May 202423.4423.5423.3723.4023.40218,400
24 May 202422.8423.1122.8323.1023.10842,600
23 May 202423.1123.1422.7022.7422.74964,400
22 May 202423.1323.2222.9122.9522.9580,500
21 May 202423.0923.2323.0523.2323.2386,500
20 May 202423.6423.6423.1323.1523.15227,700
20 May 20240.975 Dividend
17 May 202424.4524.7524.4124.6423.66156,600
16 May 202424.4424.5124.2224.2923.3377,200
15 May 202424.2124.5024.1724.4623.4958,400
14 May 202423.9024.2523.9024.1323.18354,100
13 May 202423.4423.5923.4223.5422.61295,000
10 May 202423.2223.2923.2223.2922.3766,100
09 May 202422.8923.2522.8923.2522.3386,600
08 May 202423.0723.2623.0523.1922.27101,000
07 May 202423.2323.2923.1523.2722.35180,500
06 May 202422.8823.1022.8823.1022.19191,600
03 May 202422.3922.5022.2022.4321.54107,800
02 May 202422.9723.0922.8022.9922.08146,000
01 May 202423.2623.2622.1322.6121.7256,500
30 Apr 202422.7222.8122.5022.6121.72210,200
29 Apr 202422.6622.7922.5822.7621.863,196,300
26 Apr 202422.6722.7822.6622.7621.8685,400
25 Apr 202422.4522.5722.3822.5121.62743,000
24 Apr 202422.6522.6822.5122.6821.7865,300
23 Apr 202422.3122.7022.3122.6721.7794,600
22 Apr 202421.8722.0721.8522.0321.16366,100
19 Apr 202421.5121.6921.5121.6720.8187,100
18 Apr 202421.2121.4621.1921.3320.4986,100
17 Apr 202421.1421.3221.0321.2520.41810,400
16 Apr 202420.8720.8820.7120.8620.03350,200
15 Apr 202421.4121.4921.0721.0920.26242,500
12 Apr 202421.0221.1420.9120.9620.13167,200
11 Apr 202421.2121.2320.8521.2020.3668,500
10 Apr 202421.3321.6821.3021.5220.6795,700
09 Apr 202421.7521.7521.4921.6320.7798,700
08 Apr 202421.7521.8721.7521.8320.97244,300
05 Apr 202421.3821.6421.3621.6320.77183,400
04 Apr 202422.0622.1021.6321.6320.77546,700
03 Apr 202421.9322.1221.8922.0621.19100,000
02 Apr 202421.7121.7221.5821.6620.80670,600
01 Apr 202421.6122.0021.3521.5920.74206,700
28 Mar 202421.7221.8521.6821.7020.84500,700
27 Mar 202421.8321.8721.7321.7820.92148,100
26 Mar 202421.7721.8721.6821.6820.82102,400
25 Mar 202421.5321.6621.5221.6420.7885,200
22 Mar 202421.4221.5021.3321.4020.55535,000
21 Mar 202421.5421.5621.4621.5020.6589,300
20 Mar 202421.2221.5821.2121.5820.7384,300
19 Mar 202421.3221.4021.2421.3620.51102,300
18 Mar 202421.1621.1621.0621.0920.2690,800
15 Mar 202420.9621.1620.9521.1620.32193,200
14 Mar 202420.9520.9620.6920.7419.9289,200
13 Mar 202420.9321.0220.9320.9420.1196,800
12 Mar 202420.4920.6520.4920.6119.7990,400
11 Mar 202420.0620.2419.9720.2319.4392,200
08 Mar 202420.3520.4220.3020.3219.52200,200
07 Mar 202420.1920.3220.1420.3219.5287,800
06 Mar 202420.2820.3720.2520.3219.5281,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...