PINK:ISNPY
Intesa Sanpaolo S.p.A. Stock Price (Quote)
$23.15
-1.49 (-6.06%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.85 | $24.75 | Monday, 20th May 2024 ISNPY stock ended at $23.15. This is 6.06% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.20% from a day low at $23.13 to a day high of $23.64. |
90 days | $18.36 | $24.75 | |
52 weeks | $13.64 | $24.75 |
Date | Open | High | Low | Close | Volume |
Aug 18, 2016 | $12.76 | $13.05 | $12.70 | $12.95 | 377 564 |
Aug 17, 2016 | $12.91 | $13.02 | $12.80 | $13.01 | 244 578 |
Aug 16, 2016 | $13.16 | $13.20 | $13.12 | $13.15 | 108 624 |
Aug 15, 2016 | $13.33 | $13.34 | $13.27 | $13.30 | 115 872 |
Aug 12, 2016 | $13.28 | $13.32 | $13.20 | $13.30 | 61 514 |
Aug 11, 2016 | $13.22 | $13.27 | $13.21 | $13.24 | 63 169 |
Aug 10, 2016 | $13.14 | $13.18 | $13.08 | $13.10 | 95 100 |
Aug 09, 2016 | $12.85 | $12.97 | $12.82 | $12.92 | 102 333 |
Aug 08, 2016 | $12.87 | $12.88 | $12.77 | $12.83 | 112 551 |
Aug 05, 2016 | $12.33 | $12.69 | $12.33 | $12.65 | 125 736 |
Aug 04, 2016 | $12.10 | $12.25 | $12.10 | $12.24 | 104 276 |
Aug 03, 2016 | $12.24 | $12.32 | $12.14 | $12.28 | 241 416 |
Aug 02, 2016 | $12.46 | $12.49 | $12.27 | $12.43 | 3 570 170 |
Aug 01, 2016 | $12.96 | $13.05 | $12.74 | $12.77 | 137 129 |
Jul 29, 2016 | $13.32 | $13.55 | $13.07 | $13.50 | 132 844 |
Jul 28, 2016 | $12.68 | $12.81 | $12.59 | $12.81 | 137 851 |
Jul 27, 2016 | $12.96 | $13.07 | $12.81 | $13.05 | 131 490 |
Jul 26, 2016 | $12.73 | $12.83 | $12.66 | $12.71 | 154 751 |
Jul 25, 2016 | $12.81 | $12.81 | $12.58 | $12.72 | 145 986 |
Jul 22, 2016 | $12.94 | $12.95 | $12.83 | $12.94 | 101 508 |
Jul 21, 2016 | $13.08 | $13.08 | $12.86 | $12.89 | 120 706 |
Jul 20, 2016 | $12.90 | $12.94 | $12.85 | $12.88 | 156 414 |
Jul 19, 2016 | $12.41 | $12.79 | $12.41 | $12.79 | 301 133 |
Jul 18, 2016 | $12.66 | $12.93 | $12.62 | $12.84 | 200 599 |
Jul 15, 2016 | $12.88 | $12.95 | $12.74 | $12.95 | 274 047 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ISNPY stock historical prices to predict future price movements?
Trend Analysis: Examine the ISNPY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ISNPY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.