Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,194.41 +6.75 (+0.21%) Nikkei
37,211.86 -867.84 (-2.28%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,015.33 +405.34 (+0.66%) CMC Crypto 200
1,291.76 +406.22 (+45.80%)
Intesa Sanpaolo S.p.A. (ISNPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 21.21 | 21.46 | 21.18 | 21.33 | 21.33 | 86,141 |
| 17 Apr 2024 | 21.14 | 21.32 | 21.03 | 21.25 | 21.25 | 810,400 |
| 16 Apr 2024 | 20.87 | 20.88 | 20.71 | 20.86 | 20.86 | 350,200 |
| 15 Apr 2024 | 21.41 | 21.49 | 21.07 | 21.09 | 21.09 | 242,500 |
| 12 Apr 2024 | 21.02 | 21.14 | 20.91 | 20.96 | 20.96 | 167,200 |
| 11 Apr 2024 | 21.21 | 21.23 | 20.85 | 21.20 | 21.20 | 68,500 |
| 10 Apr 2024 | 21.33 | 21.68 | 21.30 | 21.52 | 21.52 | 95,700 |
| 09 Apr 2024 | 21.75 | 21.75 | 21.49 | 21.63 | 21.63 | 98,700 |
| 08 Apr 2024 | 21.75 | 21.87 | 21.75 | 21.83 | 21.83 | 244,300 |
| 05 Apr 2024 | 21.38 | 21.64 | 21.36 | 21.63 | 21.63 | 183,400 |
| 04 Apr 2024 | 22.06 | 22.10 | 21.63 | 21.63 | 21.63 | 546,700 |
| 03 Apr 2024 | 21.93 | 22.12 | 21.89 | 22.06 | 22.06 | 100,000 |
| 02 Apr 2024 | 21.71 | 21.72 | 21.58 | 21.66 | 21.66 | 670,600 |
| 01 Apr 2024 | 21.61 | 22.00 | 21.35 | 21.59 | 21.59 | 206,700 |
| 28 Mar 2024 | 21.72 | 21.85 | 21.68 | 21.70 | 21.70 | 500,700 |
| 27 Mar 2024 | 21.83 | 21.87 | 21.73 | 21.78 | 21.78 | 148,100 |
| 26 Mar 2024 | 21.77 | 21.87 | 21.68 | 21.68 | 21.68 | 102,400 |
| 25 Mar 2024 | 21.53 | 21.66 | 21.52 | 21.64 | 21.64 | 85,200 |
| 22 Mar 2024 | 21.42 | 21.50 | 21.33 | 21.40 | 21.40 | 535,000 |
| 21 Mar 2024 | 21.54 | 21.56 | 21.46 | 21.50 | 21.50 | 89,300 |
| 20 Mar 2024 | 21.22 | 21.58 | 21.21 | 21.58 | 21.58 | 84,300 |
| 19 Mar 2024 | 21.32 | 21.40 | 21.24 | 21.36 | 21.36 | 102,300 |
| 18 Mar 2024 | 21.16 | 21.16 | 21.06 | 21.09 | 21.09 | 90,800 |
| 15 Mar 2024 | 20.96 | 21.16 | 20.95 | 21.16 | 21.16 | 193,200 |
| 14 Mar 2024 | 20.95 | 20.96 | 20.69 | 20.74 | 20.74 | 89,200 |
| 13 Mar 2024 | 20.93 | 21.02 | 20.93 | 20.94 | 20.94 | 96,800 |
| 12 Mar 2024 | 20.49 | 20.65 | 20.49 | 20.61 | 20.61 | 90,400 |
| 11 Mar 2024 | 20.06 | 20.24 | 19.97 | 20.23 | 20.23 | 92,200 |
| 08 Mar 2024 | 20.35 | 20.42 | 20.30 | 20.32 | 20.32 | 200,200 |
| 07 Mar 2024 | 20.19 | 20.32 | 20.14 | 20.32 | 20.32 | 87,800 |
| 06 Mar 2024 | 20.28 | 20.37 | 20.25 | 20.32 | 20.32 | 81,000 |
| 05 Mar 2024 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | 87,100 |
| 04 Mar 2024 | 19.53 | 19.63 | 19.53 | 19.58 | 19.58 | 78,700 |
| 01 Mar 2024 | 19.62 | 19.64 | 19.50 | 19.54 | 19.54 | 219,100 |
| 29 Feb 2024 | 19.21 | 19.22 | 19.04 | 19.10 | 19.10 | 108,500 |
| 28 Feb 2024 | 19.16 | 19.24 | 19.16 | 19.22 | 19.22 | 70,600 |
| 27 Feb 2024 | 19.17 | 19.27 | 19.17 | 19.23 | 19.23 | 91,300 |
| 26 Feb 2024 | 19.26 | 19.29 | 19.20 | 19.26 | 19.26 | 85,700 |
| 23 Feb 2024 | 18.95 | 19.15 | 18.95 | 19.12 | 19.12 | 185,800 |
| 22 Feb 2024 | 18.58 | 18.91 | 18.58 | 18.88 | 18.88 | 133,500 |
| 21 Feb 2024 | 18.74 | 18.84 | 18.72 | 18.78 | 18.78 | 109,600 |
| 20 Feb 2024 | 18.36 | 18.53 | 18.36 | 18.52 | 18.52 | 91,600 |
| 16 Feb 2024 | 18.33 | 18.41 | 18.24 | 18.26 | 18.26 | 134,700 |
| 15 Feb 2024 | 18.12 | 18.41 | 18.12 | 18.41 | 18.41 | 232,300 |
| 14 Feb 2024 | 18.18 | 18.21 | 18.12 | 18.21 | 18.21 | 136,300 |
| 13 Feb 2024 | 18.20 | 18.20 | 17.93 | 18.02 | 18.02 | 124,800 |
| 12 Feb 2024 | 18.20 | 18.32 | 18.20 | 18.30 | 18.30 | 113,900 |
| 09 Feb 2024 | 18.12 | 18.17 | 18.05 | 18.13 | 18.13 | 180,200 |
| 08 Feb 2024 | 18.25 | 18.35 | 18.23 | 18.29 | 18.29 | 209,400 |
| 07 Feb 2024 | 18.38 | 18.44 | 18.25 | 18.39 | 18.39 | 185,300 |
| 06 Feb 2024 | 18.83 | 18.87 | 18.64 | 18.78 | 18.78 | 132,500 |
| 05 Feb 2024 | 18.48 | 18.65 | 18.47 | 18.63 | 18.63 | 477,300 |
| 02 Feb 2024 | 18.20 | 18.25 | 18.13 | 18.19 | 18.19 | 121,300 |
| 01 Feb 2024 | 18.40 | 18.43 | 18.20 | 18.43 | 18.43 | 616,000 |
| 31 Jan 2024 | 18.78 | 18.84 | 18.51 | 18.53 | 18.53 | 196,200 |
| 30 Jan 2024 | 18.55 | 18.81 | 18.54 | 18.77 | 18.77 | 111,800 |
| 29 Jan 2024 | 18.09 | 18.24 | 18.04 | 18.23 | 18.23 | 125,200 |
| 26 Jan 2024 | 18.46 | 18.46 | 18.35 | 18.38 | 18.38 | 102,700 |
| 25 Jan 2024 | 18.44 | 18.50 | 18.26 | 18.39 | 18.39 | 239,300 |
| 24 Jan 2024 | 18.48 | 18.61 | 18.45 | 18.48 | 18.48 | 139,700 |
| 23 Jan 2024 | 18.08 | 18.14 | 18.00 | 18.13 | 18.13 | 101,000 |
| 22 Jan 2024 | 18.15 | 18.20 | 18.10 | 18.10 | 18.10 | 124,300 |
| 19 Jan 2024 | 17.91 | 18.16 | 17.91 | 18.16 | 18.16 | 105,700 |
| 18 Jan 2024 | 17.97 | 18.06 | 17.89 | 18.03 | 18.03 | 208,600 |
| 17 Jan 2024 | 17.73 | 17.91 | 17.73 | 17.87 | 17.87 | 105,900 |
| 16 Jan 2024 | 17.75 | 17.79 | 17.64 | 17.73 | 17.73 | 129,600 |
| 12 Jan 2024 | 18.08 | 18.12 | 17.95 | 18.00 | 18.00 | 91,600 |
| 11 Jan 2024 | 18.12 | 18.12 | 17.90 | 18.07 | 18.07 | 107,900 |
| 10 Jan 2024 | 18.12 | 18.20 | 18.09 | 18.17 | 18.17 | 221,600 |
| 09 Jan 2024 | 18.16 | 18.18 | 18.10 | 18.13 | 18.13 | 178,900 |
| 08 Jan 2024 | 18.44 | 18.47 | 18.40 | 18.47 | 18.47 | 171,300 |
| 05 Jan 2024 | 18.40 | 18.52 | 18.29 | 18.34 | 18.34 | 106,200 |
| 04 Jan 2024 | 17.79 | 18.14 | 17.79 | 18.07 | 18.07 | 119,900 |
| 03 Jan 2024 | 17.65 | 17.72 | 17.60 | 17.65 | 17.65 | 253,800 |
| 02 Jan 2024 | 17.65 | 17.75 | 17.60 | 17.66 | 17.66 | 78,500 |
| 29 Dec 2023 | 17.58 | 17.63 | 17.51 | 17.54 | 17.54 | 155,800 |
| 28 Dec 2023 | 17.52 | 17.60 | 17.52 | 17.56 | 17.56 | 137,900 |
| 27 Dec 2023 | 17.63 | 17.74 | 17.63 | 17.72 | 17.72 | 299,000 |
| 26 Dec 2023 | 17.42 | 17.60 | 17.42 | 17.56 | 17.56 | 42,500 |
| 22 Dec 2023 | 17.52 | 17.55 | 17.45 | 17.51 | 17.51 | 144,600 |
| 21 Dec 2023 | 17.35 | 17.41 | 17.29 | 17.41 | 17.41 | 64,100 |
| 20 Dec 2023 | 17.35 | 17.42 | 17.20 | 17.21 | 17.21 | 120,200 |
| 19 Dec 2023 | 17.44 | 17.54 | 17.44 | 17.53 | 17.53 | 94,300 |
| 18 Dec 2023 | 17.22 | 17.26 | 17.19 | 17.23 | 17.23 | 232,700 |
| 15 Dec 2023 | 17.20 | 17.29 | 17.15 | 17.18 | 17.18 | 94,400 |
| 14 Dec 2023 | 17.34 | 17.37 | 17.12 | 17.34 | 17.34 | 237,400 |
| 13 Dec 2023 | 17.43 | 17.71 | 17.36 | 17.63 | 17.63 | 105,500 |
| 12 Dec 2023 | 17.42 | 17.48 | 17.39 | 17.41 | 17.41 | 67,400 |
| 11 Dec 2023 | 17.35 | 17.47 | 17.34 | 17.46 | 17.46 | 210,900 |
| 08 Dec 2023 | 17.35 | 17.50 | 17.33 | 17.47 | 17.47 | 83,500 |
| 07 Dec 2023 | 17.28 | 17.45 | 17.23 | 17.43 | 17.43 | 70,400 |
| 06 Dec 2023 | 17.52 | 17.60 | 17.46 | 17.47 | 17.47 | 77,900 |
| 05 Dec 2023 | 17.41 | 17.47 | 17.38 | 17.39 | 17.39 | 115,000 |
| 04 Dec 2023 | 17.44 | 17.60 | 17.44 | 17.60 | 17.60 | 229,200 |
| 01 Dec 2023 | 17.40 | 17.50 | 17.35 | 17.46 | 17.46 | 72,000 |
| 30 Nov 2023 | 17.31 | 17.35 | 17.28 | 17.33 | 17.33 | 117,700 |
| 29 Nov 2023 | 17.45 | 17.53 | 17.38 | 17.45 | 17.45 | 91,900 |
| 28 Nov 2023 | 17.10 | 17.39 | 17.10 | 17.29 | 17.29 | 82,900 |
| 27 Nov 2023 | 17.14 | 17.15 | 17.06 | 17.14 | 17.14 | 200,200 |
| 24 Nov 2023 | 17.08 | 17.13 | 17.05 | 17.13 | 17.13 | 58,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.