Singapore markets closed

Intesa Sanpaolo S.p.A. (IITSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.85500.0000 (0.00%)
At close: 1:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20212.86002.86002.86002.86002.8600-
21 Oct 20212.86002.86002.86002.86002.86002,000
20 Oct 20212.87002.89002.87002.89002.89005,200
19 Oct 20212.86002.87002.84002.87002.870051,000
18 Oct 20213.00003.00003.00003.00003.0000-
18 Oct 20210.116 Dividend
15 Oct 20212.97003.00002.97003.00002.884053,000
14 Oct 20212.94002.94002.93002.93002.81678,100
13 Oct 20212.89002.93002.89002.93002.816712,000
12 Oct 20212.87002.92002.87002.92002.807128,000
11 Oct 20212.87002.87002.87002.87002.7590-
08 Oct 20212.87002.87002.87002.87002.7590-
07 Oct 20212.87002.87002.87002.87002.759010,900
06 Oct 20212.87002.88002.87002.88002.76868,800
05 Oct 20212.79002.79002.79002.79002.6821-
04 Oct 20212.81002.85002.79002.79002.6821267,600
01 Oct 20212.82002.86002.81002.86002.749461,600
30 Sep 20212.85002.86002.84002.84002.7302628,600
29 Sep 20212.82002.88002.82002.87002.759042,000
28 Sep 20212.86002.87002.86002.87002.75906,000
27 Sep 20212.89002.89002.89002.89002.77832,100
24 Sep 20212.85002.85002.85002.85002.7398102,000
23 Sep 20212.86002.86002.86002.86002.749431,600
22 Sep 20212.79002.79002.79002.79002.682111,000
21 Sep 20212.76002.76002.76002.76002.653347,100
20 Sep 20212.79002.79002.79002.79002.6821-
17 Sep 20212.79002.79002.79002.79002.682116,100
16 Sep 20212.81002.81002.81002.81002.70132,300
15 Sep 20212.84002.84002.84002.84002.7302300
14 Sep 20212.84002.84002.84002.84002.73023,300
13 Sep 20212.83002.83002.83002.83002.7206200
10 Sep 20212.77002.77002.77002.77002.662920,800
09 Sep 20212.87002.87002.87002.87002.7590-
08 Sep 20212.87002.87002.87002.87002.7590-
07 Sep 20212.87002.87002.87002.87002.7590-
03 Sep 20212.87002.87002.87002.87002.75902,600
02 Sep 20212.89002.89002.89002.89002.77833,500
01 Sep 20212.78002.78002.78002.78002.67251,303,300
31 Aug 20212.78002.78002.78002.78002.67253,100
30 Aug 20212.78002.78002.78002.78002.6725100
27 Aug 20212.80002.80002.80002.80002.6917130,900
26 Aug 20212.79002.79002.79002.79002.6821-
25 Aug 20212.79002.79002.79002.79002.68211,300
24 Aug 20212.79002.80002.79002.79002.682116,600
23 Aug 20212.80002.80002.80002.80002.6917600
20 Aug 20212.74002.74002.72002.72002.61489,000
19 Aug 20212.83002.83002.83002.83002.7206-
18 Aug 20212.83002.83002.83002.83002.720640,000
17 Aug 20212.83002.83002.83002.83002.7206200
16 Aug 20212.87002.89002.84002.89002.778310,000
13 Aug 20212.89002.89002.89002.89002.778316,000
12 Aug 20212.89002.89002.89002.89002.77834,900
11 Aug 20212.85002.92002.85002.92002.80715,400
10 Aug 20212.85002.85002.85002.85002.73983,600
09 Aug 20212.83002.83002.83002.83002.7206-
06 Aug 20212.81002.83002.81002.83002.720616,900
05 Aug 20212.78002.78002.78002.78002.6725-
04 Aug 20212.78002.78002.78002.78002.6725-
03 Aug 20212.78002.78002.78002.78002.6725-
02 Aug 20212.78002.78002.78002.78002.6725-
30 Jul 20212.78002.78002.78002.78002.672516,100
29 Jul 20212.75002.75002.75002.75002.64378,500
28 Jul 20212.75002.75002.75002.75002.6437400
27 Jul 20212.77002.77002.77002.77002.6629-
26 Jul 20212.75002.80002.75002.77002.66296,600
23 Jul 20212.71002.72002.68002.72002.614817,400
22 Jul 20212.68002.68002.68002.68002.5764200
21 Jul 20212.64002.64002.64002.64002.5379400
20 Jul 20212.50002.50002.50002.50002.4033-
19 Jul 20212.53002.53002.50002.50002.40336,100
16 Jul 20212.66002.66002.63002.63002.5283800
15 Jul 20212.67002.67002.63002.63002.528312,600
14 Jul 20212.74002.74002.74002.74002.63413,000
13 Jul 20212.74002.74002.69002.69002.5860601,400
12 Jul 20212.76002.76002.72002.73002.62444,500
09 Jul 20212.74002.74002.69002.73002.6244211,700
08 Jul 20212.65002.65002.65002.65002.5475500
07 Jul 20212.75002.75002.75002.75002.64373,000
06 Jul 20212.81002.81002.81002.81002.7013-
02 Jul 20212.81002.81002.77002.81002.7013268,800
01 Jul 20212.78002.78002.78002.78002.67251,000
30 Jun 20212.83002.83002.83002.83002.7206-
29 Jun 20212.83002.83002.83002.83002.720642,500
28 Jun 20212.79002.82002.79002.82002.71105,600
25 Jun 20212.87002.87002.86002.86002.749425,500
24 Jun 20212.83002.83002.83002.83002.7206600
23 Jun 20212.76002.76002.76002.76002.6533600
22 Jun 20212.82002.82002.82002.82002.71102,400
21 Jun 20212.77002.77002.77002.77002.6629500
18 Jun 20212.79002.84002.79002.84002.730210,400
17 Jun 20212.94002.94002.94002.94002.8263200
16 Jun 20212.95002.95002.90002.93002.816710,800
15 Jun 20212.99002.99002.93002.97002.85523,100
14 Jun 20212.99002.99002.99002.99002.87444,800
11 Jun 20212.96002.96002.96002.96002.8455-
10 Jun 20212.96002.96002.96002.96002.8455-
09 Jun 20212.96002.96002.96002.96002.8455500
08 Jun 20212.99002.99002.99002.99002.87441,400
07 Jun 20213.10003.10003.00003.04002.922592,900
04 Jun 20213.03003.03003.03003.03002.912843,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...