UK Markets open in 7 hrs 35 mins

Intesa Sanpaolo S.p.A. (ISNPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
22.44+0.37 (+1.68%)
At close: 03:51PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202422.5422.6022.4122.4422.4421,454
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
17 May 202424.4524.7524.4124.6424.64156,600
16 May 202424.4424.5124.2224.2924.2977,200
15 May 202424.2124.5024.1724.4624.4658,400
14 May 202423.9024.2523.9024.1324.13354,100
13 May 202423.4423.5923.4223.5423.54295,000
10 May 202423.2223.2923.2223.2923.2966,100
09 May 202422.8923.2522.8923.2523.2586,600
08 May 202423.0723.2623.0523.1923.19101,000
07 May 202423.2323.2923.1523.2723.27180,500
06 May 202422.8823.1022.8823.1023.10191,600
03 May 202422.3922.5022.2022.4322.43107,800
02 May 202422.9723.0922.8022.9922.99146,000
01 May 202423.2623.2622.1322.6122.6156,500
30 Apr 202422.7222.8122.5022.6122.61210,200
29 Apr 202422.6622.7922.5822.7622.763,196,300
26 Apr 202422.6722.7822.6622.7622.7685,400
25 Apr 202422.4522.5722.3822.5122.51743,000
24 Apr 202422.6522.6822.5122.6822.6865,300
23 Apr 202422.3122.7022.3122.6722.6794,600
22 Apr 202421.8722.0721.8522.0322.03366,100
19 Apr 202421.5121.6921.5121.6721.6787,100
18 Apr 202421.2121.4621.1921.3321.3386,100
17 Apr 202421.1421.3221.0321.2521.25810,400
16 Apr 202420.8720.8820.7120.8620.86350,200
15 Apr 202421.4121.4921.0721.0921.09242,500
12 Apr 202421.0221.1420.9120.9620.96167,200
11 Apr 202421.2121.2320.8521.2021.2068,500
10 Apr 202421.3321.6821.3021.5221.5295,700
09 Apr 202421.7521.7521.4921.6321.6398,700
08 Apr 202421.7521.8721.7521.8321.83244,300
05 Apr 202421.3821.6421.3621.6321.63183,400
04 Apr 202422.0622.1021.6321.6321.63546,700
03 Apr 202421.9322.1221.8922.0622.06100,000
02 Apr 202421.7121.7221.5821.6621.66670,600
01 Apr 202421.6122.0021.3521.5921.59206,700
28 Mar 202421.7221.8521.6821.7021.70500,700
27 Mar 202421.8321.8721.7321.7821.78148,100
26 Mar 202421.7721.8721.6821.6821.68102,400
25 Mar 202421.5321.6621.5221.6421.6485,200
22 Mar 202421.4221.5021.3321.4021.40535,000
21 Mar 202421.5421.5621.4621.5021.5089,300
20 Mar 202421.2221.5821.2121.5821.5884,300
19 Mar 202421.3221.4021.2421.3621.36102,300
18 Mar 202421.1621.1621.0621.0921.0990,800
15 Mar 202420.9621.1620.9521.1621.16193,200
14 Mar 202420.9520.9620.6920.7420.7489,200
13 Mar 202420.9321.0220.9320.9420.9496,800
12 Mar 202420.4920.6520.4920.6120.6190,400
11 Mar 202420.0620.2419.9720.2320.2392,200
08 Mar 202420.3520.4220.3020.3220.32200,200
07 Mar 202420.1920.3220.1420.3220.3287,800
06 Mar 202420.2820.3720.2520.3220.3281,000
05 Mar 202419.8520.0019.8519.9519.9587,100
04 Mar 202419.5319.6319.5319.5819.5878,700
01 Mar 202419.6219.6419.5019.5419.54219,100
29 Feb 202419.2119.2219.0419.1019.10108,500
28 Feb 202419.1619.2419.1619.2219.2270,600
27 Feb 202419.1719.2719.1719.2319.2391,300
26 Feb 202419.2619.2919.2019.2619.2685,700
23 Feb 202418.9519.1518.9519.1219.12185,800
22 Feb 202418.5818.9118.5818.8818.88133,500
21 Feb 202418.7418.8418.7218.7818.78109,600
20 Feb 202418.3618.5318.3618.5218.5291,600
16 Feb 202418.3318.4118.2418.2618.26134,700
15 Feb 202418.1218.4118.1218.4118.41232,300
14 Feb 202418.1818.2118.1218.2118.21136,300
13 Feb 202418.2018.2017.9318.0218.02124,800
12 Feb 202418.2018.3218.2018.3018.30113,900
09 Feb 202418.1218.1718.0518.1318.13180,200
08 Feb 202418.2518.3518.2318.2918.29209,400
07 Feb 202418.3818.4418.2518.3918.39185,300
06 Feb 202418.8318.8718.6418.7818.78132,500
05 Feb 202418.4818.6518.4718.6318.63477,300
02 Feb 202418.2018.2518.1318.1918.19121,300
01 Feb 202418.4018.4318.2018.4318.43616,000
31 Jan 202418.7818.8418.5118.5318.53196,200
30 Jan 202418.5518.8118.5418.7718.77111,800
29 Jan 202418.0918.2418.0418.2318.23125,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...