Intesa Sanpaolo SpA (ISP)

Frankfurt


Symbol	Exchange	Currency
ISP	Milan	EUR	Real-time
BCIN1YEUAL=R	Milan	EUR	Delayed
ISPm	BATS Europe	EUR	Delayed
ISNPY	OTC Markets	USD	Delayed
0HBC	London	EUR	Real-time
ISPN	Mexico	MXN	Delayed
ISP	Frankfurt	EUR	Delayed
ISP	Xetra	EUR	Delayed
ISP	TradeGate	EUR	Delayed
ISP	Vienna	EUR	Real-time

Currency in EUR

Disclaimer

2.364

-0.021(-0.90%)

Delayed Data04/10

Day's Range

2.364

52 wk Range

1.671

2.637

ISP Historical Data

Get free historical data for ISP. You'll find the closing price, open, high, low, change and %change of the Intesa Sanpaolo SpA Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/04/2023 - 10/04/2023

Date	Price	Open	High	Low	Vol.	Change %
10/04/2023	2.364	2.364	2.364	2.364		-0.88%
10/03/2023	2.385	2.400	2.400	2.385	31.00K	-1.49%
10/02/2023	2.421	2.418	2.432	2.418	12.75K	-1.45%
09/29/2023	2.457	2.444	2.461	2.444	13.60K	+1.93%
09/28/2023	2.410	2.410	2.410	2.410		-0.97%
09/27/2023	2.434	2.420	2.434	2.420	5.00K	-0.25%
09/26/2023	2.440	2.431	2.440	2.414	10.42K	-0.20%
09/25/2023	2.444	2.438	2.473	2.438	4.05K	-0.87%
09/22/2023	2.466	2.466	2.466	2.466		-1.16%
09/21/2023	2.495	2.470	2.501	2.470	8.75K	-0.81%
09/20/2023	2.516	2.438	2.516	2.438	15.00K	+3.52%
09/19/2023	2.430	2.419	2.430	2.419	1.00K	+0.14%
09/18/2023	2.427	2.445	2.445	2.427	4.00K	-1.66%
09/15/2023	2.467	2.539	2.539	2.467	30.50K	-0.86%
09/14/2023	2.489	2.457	2.489	2.408	9.65K	+0.87%
09/13/2023	2.467	2.449	2.484	2.449	9.50K	-0.20%
09/12/2023	2.473	2.473	2.473	2.473		+2.59%
09/11/2023	2.410	2.410	2.410	2.410		+0.86%
09/08/2023	2.389	2.389	2.389	2.389		+0.40%
09/07/2023	2.380	2.381	2.381	2.380	0.26K	-0.85%
09/06/2023	2.401	2.428	2.428	2.401	1.00K	-1.50%
09/05/2023	2.437	2.437	2.437	2.437		-1.00%
09/04/2023	2.461	2.457	2.461	2.457	3.70K	-0.34%

Highest

2.539

Change %

-4.291

Average

2.437

Difference

0.175

Lowest

2.364

Markets

PSEi Composite

6,298.20

-7.79

-0.12%

Nikkei 225

30,535.50

-677.00

-2.17%

Shanghai

3,110.48

+3.16

+0.10%

US 500

4,254.00

+24.5

+0.58%

US Tech 100

14,733.70

+168.1

+1.15%

DAX

15,099.92

+14.71

+0.10%

Dollar Index

106.407

-0.312

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Nickel Asia	6.19	-4.48%	29.41M
Ayala Land	28.70	-1.71%	8.53M
Universal Robina	120.00	0.00%	3.59M
Bank of the Philippine Islands	110.00	+0.92%	2.58M
BDO Unibank	140.00	-0.71%	1.63M
Jollibee Foods	223.20	-1.67%	805.60K
SM Investments	826.50	-0.06%	599.24K

Name	Last	Chg. %	Vol.
Atok Big Wedge	6.93	+41.14%	1.00K
First Abacus Fin	0.68	+25.93%	5.00K
Lorenzo Shipping	0.69	+23.21%	4.00K
ABS-CBN Holdings	3.89	+11.14%	115.00K
Anchor Land	5.49	+9.80%	200.00
Filinvest Development	5.60	+7.49%	3.20K
Merrymart	1.21	+6.14%	5.67M

Name	Last	Chg. %	Vol.
Philippine Realty	0.162	-10.00%	20.00K
Phoenix Petroleum	300.00	-9.09%	2.98K
Roxas	0.52	-8.77%	600.00K
EEI Corp Prf s	90.20	-8.15%	80.00
Asiabest Group	3.60	-7.69%	1.00K
Geograce Resources	0.038	-7.32%	11.00M
Macay	6.50	-6.74%	6.60K

Trending Stocks

Name	Last	Chg. %	Vol.
Nickel Asia	6.19	-4.48%	29.41M
DMCI	10.46	-0.38%	4.09M
Union Bank	63.05	-2.93%	2.40M
Dito CME Holdings	3.20	-2.74%	14.92M
Pacificonline Systems	3.74	-0.53%	1.13M

Popular Searches

Please try another search

Intesa Sanpaolo SpA (ISP)

ISP Historical Data

Trending Stocks