Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Intesa Sanpaolo Spa | ISP | Italy | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0235 | -0.67% | 3.4935 | 09:19:18 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.54 | 3.4895 | 3.5475 | 3.517 |
ISP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.32 | 3.5675 | 3.30 | 3.45 | 93,796,842 | 0.1735 | 5.23% |
| 1 Month | 3.3555 | 3.5675 | 3.244 | 3.37 | 83,341,188 | 0.138 | 4.11% |
| 3 Months | 2.84 | 3.5675 | 2.768 | 3.11 | 96,129,141 | 0.6535 | 23.01% |
| 6 Months | 2.36 | 3.5675 | 2.3145 | 2.88 | 87,838,157 | 1.13 | 48.03% |
| 1 Year | 2.4755 | 3.5675 | 2.133 | 2.65 | 84,437,319 | 1.02 | 41.12% |
| 3 Years | 2.2275 | 3.5675 | 1.5842 | 2.32 | 100,360,575 | 1.27 | 56.84% |
| 5 Years | 2.277 | 3.5675 | 1.3062 | 2.13 | 111,719,059 | 1.22 | 53.43% |
ISP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.5185 | -0.01 | -0.16% | 3.5495 | 3.5675 | 3.5045 | 97,073,074 |
| Apr 23 2024 | 3.524 | 0.10 | 2.83% | 3.439 | 3.527 | 3.4335 | 132,432,227 |
| Apr 22 2024 | 3.427 | 0.05 | 1.48% | 3.40 | 3.438 | 3.394 | 88,922,617 |
| Apr 19 2024 | 3.377 | 0.03 | 0.94% | 3.3195 | 3.377 | 3.308 | 84,057,046 |
| Apr 18 2024 | 3.3455 | 0.04 | 1.21% | 3.32 | 3.3485 | 3.30 | 66,499,245 |
| Apr 17 2024 | 3.3055 | 0.06 | 1.72% | 3.263 | 3.3155 | 3.258 | 65,368,162 |
| Apr 16 2024 | 3.2495 | -0.08 | -2.40% | 3.27 | 3.2865 | 3.244 | 68,868,030 |
| Apr 15 2024 | 3.3295 | 0.04 | 1.23% | 3.32 | 3.372 | 3.319 | 70,040,509 |
| Apr 12 2024 | 3.289 | 0.01 | 0.23% | 3.316 | 3.342 | 3.2815 | 70,175,315 |
| Apr 11 2024 | 3.2815 | -0.07 | -2.12% | 3.357 | 3.362 | 3.245 | 83,979,248 |
| Apr 10 2024 | 3.3525 | 0.04 | 1.13% | 3.334 | 3.364 | 3.287 | 74,894,285 |
| Apr 09 2024 | 3.315 | -0.04 | -1.27% | 3.3415 | 3.3645 | 3.291 | 63,245,154 |
| Apr 08 2024 | 3.3575 | 0.03 | 1.04% | 3.339 | 3.36 | 3.3175 | 50,677,119 |
| Apr 05 2024 | 3.323 | -0.06 | -1.89% | 3.323 | 3.3325 | 3.266 | 136,336,457 |
| Apr 04 2024 | 3.387 | -0.02 | -0.44% | 3.41 | 3.419 | 3.3835 | 60,797,628 |
| Apr 03 2024 | 3.402 | 0.05 | 1.61% | 3.362 | 3.4075 | 3.3585 | 92,479,430 |
| Apr 02 2024 | 3.348 | -0.01 | -0.21% | 3.355 | 3.3995 | 3.3475 | 94,996,799 |
| Mar 28 2024 | 3.355 | 0.00 | 0.15% | 3.3555 | 3.3795 | 3.349 | 99,299,036 |
| Mar 27 2024 | 3.35 | 0.00 | 0.04% | 3.349 | 3.366 | 3.3405 | 75,998,619 |
| Mar 26 2024 | 3.3485 | 0.03 | 0.80% | 3.323 | 3.359 | 3.315 | 82,243,450 |
| Mar 25 2024 | 3.322 | 0.02 | 0.67% | 3.295 | 3.327 | 3.2875 | 69,075,714 |
