ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ISP Intesa Sanpaolo Spa

3.371
0.023 (0.69%)
Last Updated: 08:02:09
Delayed by 15 minutes

ISP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 3.30 0.01 0.17% 3.281 3.313 3.2775 73,806,477
Mar 21 2024 3.2945 0.03 0.80% 3.30 3.30 3.2775 73,619,612
Mar 20 2024 3.2685 -0.01 -0.26% 3.276 3.2865 3.247 76,840,594
Mar 19 2024 3.277 0.05 1.44% 3.232 3.28 3.23 89,093,609
Mar 18 2024 3.2305 0.01 0.19% 3.238 3.249 3.213 81,745,285
Mar 15 2024 3.2245 0.05 1.61% 3.1515 3.23 3.15 259,054,845
Mar 14 2024 3.1735 -0.01 -0.30% 3.18 3.198 3.1635 104,723,731
Mar 13 2024 3.183 0.05 1.53% 3.1455 3.20 3.14 121,668,259
Mar 12 2024 3.135 0.07 2.18% 3.09 3.138 3.0815 118,658,778
Mar 11 2024 3.068 -0.03 -0.92% 3.07 3.0715 3.024 96,546,138
Mar 08 2024 3.0965 0.01 0.42% 3.0955 3.105 3.081 71,254,598
Mar 07 2024 3.0835 -0.02 -0.63% 3.10 3.1095 3.066 117,001,946
Mar 06 2024 3.103 0.05 1.69% 3.062 3.108 3.055 102,148,517
Mar 05 2024 3.0515 0.05 1.62% 3.02 3.0655 3.0135 129,726,222
Mar 04 2024 3.003 0.01 0.27% 3.00 3.011 2.9925 61,309,495
Mar 01 2024 2.995 0.05 1.68% 2.947 3.0225 2.9425 194,355,620
Feb 29 2024 2.9455 -0.01 -0.17% 2.949 2.9585 2.936 165,416,992
Feb 28 2024 2.9505 0.00 0.00% 2.945 2.9585 2.94 61,700,158
Feb 27 2024 2.9505 -0.01 -0.17% 2.952 2.958 2.935 89,043,945
Feb 26 2024 2.9555 0.02 0.78% 2.94 2.9615 2.929 114,966,613
Feb 23 2024 2.9325 0.03 1.05% 2.9025 2.9335 2.8965 118,536,251
Feb 22 2024 2.902 0.01 0.48% 2.90 2.9105 2.889 97,742,772
Feb 21 2024 2.888 0.05 1.64% 2.8495 2.899 2.848 111,930,886
Feb 20 2024 2.8415 0.01 0.41% 2.831 2.8485 2.826 42,005,586
Feb 19 2024 2.83 0.00 -0.12% 2.825 2.848 2.825 48,870,642
Feb 16 2024 2.8335 0.01 0.39% 2.85 2.86 2.82 85,412,416
Feb 15 2024 2.8225 0.01 0.28% 2.8235 2.8265 2.7955 72,203,642
Feb 14 2024 2.8145 0.01 0.46% 2.801 2.829 2.7815 54,753,236
Feb 13 2024 2.8015 -0.02 -0.76% 2.83 2.8335 2.7955 60,484,206
Feb 12 2024 2.823 0.04 1.49% 2.806 2.828 2.7965 73,969,193
Feb 09 2024 2.7815 -0.04 -1.38% 2.817 2.82 2.768 110,269,746
Feb 08 2024 2.8205 -0.02 -0.65% 2.85 2.856 2.8115 81,151,379
Feb 07 2024 2.839 -0.06 -1.90% 2.909 2.909 2.807 156,663,822
Feb 06 2024 2.894 0.02 0.68% 2.904 2.957 2.8655 198,217,402
Feb 05 2024 2.8745 0.07 2.57% 2.8505 2.901 2.843 145,586,291
Feb 02 2024 2.8025 0.00 0.04% 2.813 2.8185 2.7685 80,476,175
Feb 01 2024 2.8015 -0.06 -2.18% 2.84 2.8865 2.793 107,075,920
Jan 31 2024 2.864 -0.02 -0.52% 2.895 2.8995 2.8595 109,366,614
Jan 30 2024 2.879 0.10 3.49% 2.794 2.893 2.794 127,981,999
Jan 29 2024 2.782 -0.03 -1.08% 2.823 2.83 2.7755 79,953,211
Jan 26 2024 2.8125 0.00 0.12% 2.809 2.8315 2.798 65,596,500
Jan 25 2024 2.809 -0.02 -0.86% 2.825 2.846 2.802 77,465,398
Jan 24 2024 2.8335 0.07 2.37% 2.7785 2.8335 2.777 105,423,402
Jan 23 2024 2.768 0.00 0.13% 2.7715 2.784 2.7605 46,369,896
Jan 22 2024 2.7645 0.01 0.38% 2.78 2.799 2.7615 70,532,433
Jan 19 2024 2.754 0.00 0.02% 2.7725 2.7845 2.7475 86,116,341
Jan 18 2024 2.7535 0.02 0.68% 2.7275 2.7625 2.7225 56,679,928
Jan 17 2024 2.735 0.02 0.79% 2.7005 2.737 2.6905 63,021,857
Jan 16 2024 2.7135 -0.01 -0.44% 2.707 2.717 2.677 62,921,822
Jan 15 2024 2.7255 0.00 0.00% 2.7385 2.7385 2.707 40,401,820
Jan 12 2024 2.7255 0.00 -0.06% 2.737 2.747 2.719 46,488,477
Jan 11 2024 2.727 -0.02 -0.76% 2.769 2.7735 2.7185 66,723,717
Jan 10 2024 2.748 -0.01 -0.45% 2.765 2.77 2.744 49,496,459
Jan 09 2024 2.7605 -0.03 -1.23% 2.80 2.803 2.7535 86,506,877
Jan 08 2024 2.795 0.01 0.32% 2.7905 2.807 2.769 66,690,848
Jan 05 2024 2.786 0.04 1.46% 2.741 2.805 2.732 114,683,135
Jan 04 2024 2.746 0.05 1.85% 2.6995 2.75 2.6965 106,214,744
Jan 03 2024 2.696 0.00 -0.06% 2.70 2.717 2.684 76,756,319
Jan 02 2024 2.6975 0.06 2.16% 2.652 2.698 2.6495 87,894,747
Dec 29 2023 2.6405 0.00 0.02% 2.647 2.652 2.6395 30,319,218

Your Recent History

Delayed Upgrade Clock