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.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ISP Intesa Sanpaolo Spa

2.9545
0.0155 (0.53%)
27 Feb 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Intesa Sanpaolo Spa ISP Italy Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.0155 0.53% 2.9545 04:00:00
Open Price Low Price High Price Close Price Previous Close
2.94 2.929 2.9615 2.9545 2.939
more quote information »

ISP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.8252.96152.8252.8983,817,2270.12954.58%
1 Month2.8232.96152.7682.8598,132,5690.13154.66%
3 Months2.672.96152.59252.7780,865,5640.284510.66%
6 Months2.472.96152.31452.6281,319,7290.484519.62%
1 Year2.502.96152.0822.4989,586,7100.454518.18%
3 Years2.11052.96151.58422.27100,465,2170.84439.99%
5 Years2.0752.96151.30622.10112,647,6000.879542.39%

ISP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Feb 2024 2.9325 0.03 1.05% 2.9025 2.9335 2.8965 118,536,251
23 Feb 2024 2.902 0.01 0.48% 2.90 2.9105 2.889 97,742,772
22 Feb 2024 2.888 0.05 1.64% 2.8495 2.899 2.848 111,930,886
21 Feb 2024 2.8415 0.01 0.41% 2.831 2.8485 2.826 42,005,586
20 Feb 2024 2.83 0.00 -0.12% 2.825 2.848 2.825 48,870,642
17 Feb 2024 2.8335 0.01 0.39% 2.85 2.86 2.82 85,412,416
16 Feb 2024 2.8225 0.01 0.28% 2.8235 2.8265 2.7955 72,203,642
15 Feb 2024 2.8145 0.01 0.46% 2.801 2.829 2.7815 54,753,236
14 Feb 2024 2.8015 -0.02 -0.76% 2.83 2.8335 2.7955 60,484,206
13 Feb 2024 2.823 0.04 1.49% 2.806 2.828 2.7965 73,969,193
10 Feb 2024 2.7815 -0.04 -1.38% 2.817 2.82 2.768 110,269,746
09 Feb 2024 2.8205 -0.02 -0.65% 2.85 2.856 2.8115 81,151,379
08 Feb 2024 2.839 -0.06 -1.90% 2.909 2.909 2.807 156,663,822
07 Feb 2024 2.894 0.02 0.68% 2.904 2.957 2.8655 198,217,402
06 Feb 2024 2.8745 0.07 2.57% 2.8505 2.901 2.843 145,586,291
03 Feb 2024 2.8025 0.00 0.04% 2.813 2.8185 2.7685 80,476,175
02 Feb 2024 2.8015 -0.06 -2.18% 2.84 2.8865 2.793 107,075,920
01 Feb 2024 2.864 -0.02 -0.52% 2.895 2.8995 2.8595 109,366,614
31 Jan 2024 2.879 0.10 3.49% 2.794 2.893 2.794 127,981,999
30 Jan 2024 2.782 -0.03 -1.08% 2.823 2.83 2.7755 79,953,211
27 Jan 2024 2.8125 0.00 0.12% 2.809 2.8315 2.798 65,596,500

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com