PINK:ISNPY
Intesa Sanpaolo S.p.A. Stock Price (Quote)
$22.61
-0.150 (-0.659%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.71 | $22.81 | Tuesday, 30th Apr 2024 ISNPY stock ended at $22.61. This is 0.659% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.38% from a day low at $22.50 to a day high of $22.81. |
| 90 days | $17.93 | $22.81 | |
| 52 weeks | $13.64 | $22.81 |
| Date | Open | High | Low | Close | Volume |
| Dec 05, 2023 | $17.41 | $17.47 | $17.38 | $17.39 | 114 957 |
| Dec 04, 2023 | $17.44 | $17.60 | $17.44 | $17.60 | 229 053 |
| Dec 01, 2023 | $17.40 | $17.50 | $17.35 | $17.46 | 71 983 |
| Nov 30, 2023 | $17.31 | $17.35 | $17.28 | $17.33 | 117 726 |
| Nov 29, 2023 | $17.45 | $17.53 | $17.38 | $17.45 | 91 903 |
| Nov 28, 2023 | $17.10 | $17.39 | $17.10 | $17.29 | 82 945 |
| Nov 27, 2023 | $17.14 | $17.15 | $17.06 | $17.14 | 200 148 |
| Nov 24, 2023 | $17.08 | $17.13 | $17.05 | $17.13 | 58 886 |
| Nov 22, 2023 | $16.63 | $16.67 | $16.54 | $16.62 | 56 744 |
| Nov 21, 2023 | $16.65 | $16.65 | $16.57 | $16.60 | 149 938 |
| Nov 20, 2023 | $16.86 | $16.91 | $16.81 | $16.86 | 89 478 |
| Nov 17, 2023 | $17.35 | $17.61 | $17.35 | $17.61 | 193 102 |
| Nov 16, 2023 | $17.26 | $17.34 | $17.24 | $17.25 | 62 122 |
| Nov 15, 2023 | $17.26 | $17.34 | $17.22 | $17.22 | 88 795 |
| Nov 14, 2023 | $16.98 | $17.23 | $16.98 | $17.20 | 119 505 |
| Nov 13, 2023 | $16.63 | $16.76 | $16.61 | $16.75 | 135 526 |
| Nov 10, 2023 | $16.49 | $16.58 | $16.41 | $16.51 | 237 482 |
| Nov 09, 2023 | $16.53 | $16.64 | $16.45 | $16.46 | 63 127 |
| Nov 08, 2023 | $16.61 | $16.66 | $16.51 | $16.53 | 136 979 |
| Nov 07, 2023 | $16.39 | $16.53 | $16.39 | $16.49 | 412 684 |
| Nov 06, 2023 | $16.70 | $16.75 | $16.51 | $16.52 | 166 351 |
| Nov 03, 2023 | $16.53 | $16.73 | $16.50 | $16.51 | 167 229 |
| Nov 02, 2023 | $16.16 | $16.22 | $16.05 | $16.22 | 81 050 |
| Nov 01, 2023 | $15.72 | $15.92 | $15.72 | $15.88 | 87 972 |
| Oct 31, 2023 | $15.59 | $15.70 | $15.56 | $15.66 | 299 939 |
