ISP

Intesa Sanpaolo Historical Data

Company Name Stock Ticker Symbol Market Type
Intesa Sanpaolo Spa ISP Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0138 0.75% 1.8538 11:35:28
Open Price Low Price High Price Close Price Prev Close
1.841 1.841 1.859 1.8538 1.84
more quote information »

ISP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.78341.8591.78341.8287,759,3180.07043.95%
1 Month1.6011.8591.58421.72131,736,7120.252815.79%
3 Months2.002.08151.58421.80127,875,072-0.1462-7.31%
6 Months2.762.8691.58421.97133,023,748-0.9062-32.83%
1 Year2.44952.921.58422.18113,128,561-0.5957-24.32%
3 Years1.88822.921.30622.02120,149,532-0.0344-1.82%
5 Years2.8583.231.30622.16115,819,460-1.00-35.14%

ISP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.8538 0.01 0.75% 1.841 1.859 1.841 94,750,701
Aug 11 2022 1.84 0.01 0.4% 1.84 1.8516 1.829 82,985,477
Aug 10 2022 1.8326 0.02 0.91% 1.8132 1.8352 1.8086 92,842,885
Aug 09 2022 1.816 0.00 -0.07% 1.8102 1.8328 1.8074 70,940,368
Aug 08 2022 1.8172 0.00 0.18% 1.8216 1.8326 1.792 85,229,500
Aug 05 2022 1.814 0.03 1.74% 1.7834 1.8246 1.7834 106,798,358
Aug 04 2022 1.783 0.01 0.52% 1.7802 1.794 1.7636 114,143,403
Aug 03 2022 1.7738 0.03 1.53% 1.7566 1.776 1.7506 94,723,322
Aug 02 2022 1.747 0.00 -0.13% 1.75 1.7686 1.7322 111,573,069
Aug 01 2022 1.7492 0.02 1.19% 1.7364 1.7766 1.729 113,674,111
Jul 29 2022 1.7286 0.02 1.34% 1.73 1.7556 1.7172 178,060,526
Jul 28 2022 1.7058 0.03 1.71% 1.695 1.7312 1.6932 150,997,246
Jul 27 2022 1.6772 0.02 1.23% 1.6698 1.685 1.6468 117,272,482
Jul 26 2022 1.6568 -0.03 -1.85% 1.6762 1.68 1.65 102,787,399
Jul 25 2022 1.688 0.03 1.69% 1.659 1.7016 1.6576 103,186,374
Jul 22 2022 1.66 0.00 -0.18% 1.6566 1.69 1.644 169,481,257
Jul 21 2022 1.663 -0.05 -2.77% 1.632 1.6996 1.5842 259,407,424
Jul 20 2022 1.7104 -0.06 -3.51% 1.7854 1.8136 1.7014 186,329,350
Jul 19 2022 1.7726 0.10 5.89% 1.6698 1.7764 1.6638 161,406,979
Jul 18 2022 1.674 0.04 2.57% 1.6434 1.7046 1.6398 156,621,774
Jul 15 2022 1.632 0.03 1.58% 1.601 1.6628 1.588 176,272,941
Jul 14 2022 1.6066 -0.09 -5.54% 1.6668 1.6726 1.6058 179,537,785
Jul 13 2022 1.7008 -0.01 -0.4% 1.7006 1.7134 1.6774 110,683,557
See More Historical Prices ยป
Your Recent History
BIT
ISP
Intesa San..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220813 15:10:53