Intesa Sanpaolo SpA (ISP)

Milan


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

2.7000

+0.0225(+0.84%)

Closed08/12

Day's Range

2.6595

2.7000

52 wk Range

1.9944

2.7160

ISP Historical Data

Assess ISP share price history. View the open price, closing price, historical highs, lows, changes and % change of the Intesa Sanpaolo stock price 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

13/11/2023 - 11/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	2.7000	2.6805	2.7000	2.6595	68.10M	+0.84%
07/12/2023	2.6775	2.6950	2.7050	2.6580	85.85M	-1.03%
06/12/2023	2.7055	2.6960	2.7130	2.6895	78.91M	+0.82%
05/12/2023	2.6835	2.6945	2.7160	2.6710	86.94M	-0.43%
04/12/2023	2.6950	2.6700	2.6950	2.6675	74.32M	+1.09%
01/12/2023	2.6660	2.6520	2.6700	2.6455	67.14M	+0.93%
30/11/2023	2.6415	2.6550	2.6590	2.6270	100.66M	-0.19%
29/11/2023	2.6465	2.6300	2.6580	2.6300	109.53M	+0.84%
28/11/2023	2.6245	2.6020	2.6245	2.6020	69.44M	+0.94%
27/11/2023	2.6000	2.6020	2.6100	2.5865	67.96M	+0.02%
24/11/2023	2.5995	2.5570	2.6050	2.5570	83.49M	+1.56%
23/11/2023	2.5595	2.5485	2.5655	2.5355	53.58M	+0.73%
22/11/2023	2.5410	2.5345	2.5655	2.5305	55.69M	+0.61%
21/11/2023	2.5255	2.5590	2.5590	2.5160	86.18M	-1.44%
20/11/2023	2.5625	2.5840	2.6075	2.5625	126.84M	-4.54%
17/11/2023	2.6845	2.6475	2.6845	2.6450	142.91M	+1.44%
16/11/2023	2.6465	2.6525	2.6580	2.6425	131.94M	-0.17%
15/11/2023	2.6510	2.6365	2.6650	2.6360	100.69M	+0.82%
14/11/2023	2.6295	2.6165	2.6350	2.5975	138.70M	+1.04%
13/11/2023	2.6025	2.5755	2.6025	2.5740	102.85M	+1.42%

Highest

2.7160

Change %

5.2221

Average

2.6321

Difference

0.2000

Lowest

2.5160

Markets

FTSE 100

7,554.47

+40.75

+0.54%

DAX

16,759.22

+130.23

+0.78%

Euro Stoxx 50

4,522.25

+48.48

+1.08%

S&P 500

4,604.37

+18.78

+0.41%

Nikkei 225

32,771.50

+463.64

+1.44%

Dow Jones

36,247.87

+130.49

+0.36%

FTSE 100 Futures

7,583.80

+20.8

+0.28%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.40	+0.85%	33.45M
Anglo American	1,802.60	-18.97%	16.37M
National Grid	1,060.00	-0.56%	13.07M
Shell	2,520.50	+1.59%	7.04M
British American Tobacco	2,316.50	+0.43%	6.26M
Diageo	2,829.00	+2.43%	4.70M
Rio Tinto PLC	5,583.00	+0.27%	3.34M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	25.38	+694.75%	1.12M
MFE MEDIAFOREUROPE NV B	3.272	+170.64%	35.66K
Frontline	210.20	+85.53%	2.84K
Saipem	1.40	+29.44%	5.42M
Eenergy Group PLC	6.50	+28.85%	7.05M
DG Innovate	0.04	+26.09%	33.67M
Rurelec	0.425	+21.43%	18.33M

Name	Last	Chg. %	Vol.
Wirecard	0.02	-96.93%	6.07K
H Lundbeck B	32.62	-81.22%	41.96K
BioGaia B	100.10	-80.58%	5.07K
Tomra Systems	118.40	-65.95%	22.70K
Atlas Copco B	141.20	-62.63%	26.72K
Amigo	0.15	-50.00%	26.59M
Electrolux B	104.20	-48.41%	19.93K

Trending Stocks

Name	Last	Chg. %	Vol.
Empire Metals Ltd	11.50	+9.52%	7.21M
BAE Systems	1,042.50	+2.31%	4.76M
Ocado	627.40	+2.02%	5.73M
Boohoo Group	37.50	-0.34%	8.44M
NatWest Group	220.50	+0.96%	28.41M

Popular Searches

Please try another search

Intesa Sanpaolo SpA (ISP)

ISP Historical Data

Trending Stocks