Intesa Sanpaolo SPA (PK) (ISNPY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 4.09381663113 | 23.45 | 24.52 | 23.45 | 139099 | 24.02568164 | DR |
| 4 | 0.0201 | 0.0824111619974 | 24.3899 | 24.99 | 23.19 | 128494 | 24.21677742 | DR |
| 12 | -1.34 | -5.20388349515 | 25.75 | 26.96 | 22.32 | 157169 | 24.61804898 | DR |
| 26 | 1.11 | 4.76394849785 | 23.3 | 26.96 | 21.99 | 130234 | 24.43554112 | DR |
| 52 | 5.9725 | 32.393220339 | 18.4375 | 26.96 | 17.64 | 169263 | 22.58698311 | DR |
| 156 | 7.82 | 47.1368294153 | 16.59 | 26.96 | 9.3601 | 252832 | 15.42449409 | DR |
| 260 | 8.776 | 56.1340667775 | 15.634 | 26.96 | 8.44 | 230851 | 14.80242178 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 24.4 | 0.51 | 2.13 | 24.06 | 24.52 | 24.06 | 154659 |
| 1735942980 | 23.89 | 0.19 | 0.80 | 23.68 | 23.96 | 23.68 | 139819 |
| 1735856700 | 23.7 | -0.45 | -1.86 | 23.9099 | 23.9099 | 23.59 | 158849 |
| 1735683960 | 24.15 | -0.04 | -0.17 | 23.45 | 24.3 | 23.45 | 103069 |
| 1735597740 | 24.19 | -0.04 | -0.17 | 23.94 | 24.31 | 23.76 | 90965 |
| 1735338000 | 24.23 | -0.05 | -0.21 | 24.46 | 24.46 | 24.05 | 120007 |
| 1735252020 | 24.28 | -0.02 | -0.08 | 24.13 | 24.333 | 24.13 | 108299 |
| 1735078200 | 24.3 | 0.3 | 1.25 | 23.19 | 24.3 | 23.19 | 121636 |
| 1734992400 | 24 | 0.03 | 0.13 | 24.13 | 24.13 | 23.68 | 163204 |
| 1734733200 | 23.97 | -0.07 | -0.29 | 23.28 | 24.15 | 23.28 | 145825 |
| 1734646800 | 24.04 | -0.04 | -0.17 | 24.29 | 24.29 | 23.94 | 144815 |
| 1734560940 | 24.08 | -0.34 | -1.37 | 24.74 | 24.74 | 23.89 | 149723 |
| 1734474360 | 24.415 | -0.42 | -1.67 | 24.8 | 24.8 | 24.22 | 120542 |
| 1734388140 | 24.83 | 0.05 | 0.20 | 24.64 | 24.99 | 24.64 | 105772 |
| 1734128940 | 24.78 | 0.34 | 1.39 | 24.53 | 24.85 | 24.53 | 118722 |
| 1734042480 | 24.44 | 0.14 | 0.58 | 23.94 | 24.64 | 23.94 | 160398 |
| 1733955900 | 24.3 | 0.01 | 0.04 | 24.212 | 24.36 | 24.0775 | 109358 |
| 1733869200 | 24.29 | 0.04 | 0.16 | 24.3899 | 24.3899 | 24.02 | 97235 |
| 1733782800 | 24.25 | -0.13 | -0.53 | 24.57 | 24.57 | 24.25 | 156279 |
| 1733523600 | 24.38 | 0.16 | 0.66 | 24.46 | 24.47 | 24.275 | 108041 |
| 1733437500 | 24.22 | 0.66 | 2.80 | 23.95 | 24.33 | 23.95 | 120695 |
| 1733350980 | 23.56 | 0.32 | 1.38 | 23.46 | 23.74 | 23.46 | 188427 |
| 1733264700 | 23.24 | 0.32 | 1.40 | 23.08 | 23.47 | 23.08 | 138371 |
| 1733178180 | 22.92 | -0.15 | -0.65 | 22.7928 | 23 | 22.6999 | 163107 |
| 1732918200 | 23.07 | 0.39 | 1.72 | 22.55 | 23.07 | 22.55 | 103829 |
| 1732746540 | 22.68 | 0.07 | 0.31 | 22.32 | 22.79 | 22.32 | 100985 |
| 1732660140 | 22.61 | -0.02 | -0.09 | 22.45 | 22.75 | 22.4101 | 158560 |
| 1732573560 | 22.63 | -0.94 | -3.99 | 22.59 | 22.86 | 22.59 | 166814 |
| 1732314000 | 23.57 | -0.57 | -2.36 | 23.57 | 23.81 | 23.28 | 137804 |
| 1732227900 | 24.14 | -0.02 | -0.08 | 24.2901 | 24.2901 | 23.89 | 126988 |
| 1732141740 | 24.16 | -0.49 | -1.99 | 24.08 | 24.7399 | 24.08 | 122292 |
| 1732054800 | 24.65 | -0.16 | -0.64 | 24.35 | 24.67 | 23.8 | 118387 |
| 1731968640 | 24.81 | 0.31 | 1.27 | 24.02 | 25.04 | 24.02 | 234415 |
| 1731709260 | 24.5 | 0.02 | 0.08 | 24.49 | 24.79 | 24.45 | 339929 |
| 1731622800 | 24.48 | 0.32 | 1.32 | 24.48 | 24.79 | 24.46 | 114663 |
| 1731536760 | 24.16 | -0.07 | -0.29 | 24.54 | 24.56 | 24.16 | 114197 |
| 1731450480 | 24.23 | -0.62 | -2.49 | 24.5 | 24.52 | 24.065 | 178051 |
| 1731363600 | 24.85 | 0.1 | 0.40 | 24.87 | 25.05 | 24.815 | 371530 |
| 1731104400 | 24.75 | -0.22 | -0.88 | 24.9 | 24.9 | 24.53 | 153761 |
| 1731018540 | 24.97 | -0.67 | -2.61 | 25.28 | 25.46 | 24.8 | 318573 |
| 1730931600 | 25.64 | -1.28 | -4.75 | 25.79 | 25.97 | 25.51 | 137381 |
| 1730845680 | 26.92 | 0.23 | 0.86 | 26.65 | 26.96 | 26.65 | 100758 |
| 1730759160 | 26.69 | 0.41 | 1.56 | 26.62 | 26.77 | 26.525 | 107215 |
| 1730496420 | 26.28 | 0.53 | 2.06 | 26.2001 | 26.37 | 26.2 | 397736 |
| 1730409780 | 25.75 | 0.09 | 0.35 | 25.9 | 25.93 | 25.39 | 127403 |
| 1730323500 | 25.66 | -0.01 | -0.04 | 25.42 | 25.69 | 25.42 | 112989 |
| 1730237280 | 25.67 | 0.2 | 0.79 | 25.67 | 25.77 | 25.615 | 135525 |
| 1730150880 | 25.47 | 0.47 | 1.90 | 25.225 | 25.53 | 25.19 | 172731 |
| 1729891500 | 24.995 | -0.14 | -0.54 | 25.08 | 25.25 | 24.98 | 158605 |
| 1729805160 | 25.13 | 0.05 | 0.20 | 25.25 | 25.31 | 25 | 750525 |
| 1729718940 | 25.08 | -0.36 | -1.42 | 25.07 | 25.3 | 25.05 | 216797 |
| 1729632300 | 25.44 | -0.29 | -1.13 | 25.514 | 25.5499 | 25.39 | 100533 |
| 1729545600 | 25.73 | -0.37 | -1.42 | 25.91 | 26 | 25.69 | 42342 |
| 1729286400 | 26.1 | 0.31 | 1.20 | 26.005 | 26.17 | 25.93 | 142528 |
| 1729200000 | 25.79 | 0.21 | 0.82 | 25.64 | 25.89 | 25.63 | 68026 |
| 1729113960 | 25.58 | 0.02 | 0.08 | 25.71 | 25.74 | 25.53 | 56275 |
| 1729027680 | 25.56 | -0.15 | -0.56 | 25.75 | 25.81 | 25.51 | 82680 |
| 1728941220 | 25.705 | 0.13 | 0.49 | 25.575 | 25.74 | 25.4501 | 48449 |
| 1728681900 | 25.58 | 0.29 | 1.17 | 25.355 | 25.63 | 25.355 | 162473 |
| 1728595560 | 25.285 | 0.31 | 1.22 | 25.08 | 25.383 | 25.08 | 46761 |
| 1728508800 | 24.98 | -0.07 | -0.28 | 24.89 | 25.0899 | 24.89 | 41591 |
| 1728422580 | 25.05 | 0.04 | 0.16 | 25.24 | 25.24 | 24.9 | 70131 |
| 1728336000 | 25.01 | 0.07 | 0.28 | 25.27 | 25.27 | 24.91 | 74064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
