Intesa Sanpaolo SpA PK

ISNPY
🏛️ usa →
40.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.00 38.00 37.96 38.00 6.1K
09:35 38.01 38.02 38.01 38.02 0.3K
09:40 38.02 38.02 38.02 38.02 0.5K
09:50 38.02 38.02 37.94 38.01 1.1K
09:55 37.96 37.97 37.95 37.97 1.1K
10:00 37.97 37.97 37.97 37.97 0.9K
10:05 38.01 38.01 38.01 38.01 0.5K
10:10 38.01 38.01 38.01 38.01 0.3K
10:15 38.03 38.03 38.03 38.03 0.3K
10:20 38.08 38.08 37.99 37.99 52.8K
10:25 37.98 37.99 37.96 37.96 3.5K
10:30 37.97 38.02 37.97 38.02 1.3K
10:35 38.03 38.03 38.03 38.03 0.4K
10:45 38.02 38.03 38.02 38.03 0.8K
10:50 38.03 38.03 38.01 38.01 0.2K
10:55 38.02 38.05 38.01 38.05 2.5K
11:00 38.02 38.02 38.02 38.02 0.5K
11:05 38.01 38.01 37.96 37.96 2.1K
11:10 37.95 37.95 37.95 37.95 1.0K
11:15 37.95 37.95 37.95 37.95 0.5K
11:20 37.91 37.93 37.86 37.86 9.4K
11:25 37.91 37.91 37.86 37.89 4.3K
11:30 37.99 38.07 37.99 38.07 2.3K
11:35 38.06 38.06 37.96 37.96 0.5K
11:40 38.10 38.19 38.10 38.10 3.1K
11:50 38.07 38.07 38.07 38.07 0.3K
11:55 38.12 38.14 38.08 38.14 2.6K
12:00 38.09 38.14 38.09 38.14 0.3K
12:05 38.12 38.12 38.12 38.12 0.3K
12:10 38.17 38.17 38.14 38.14 1.2K
12:15 38.08 38.08 38.08 38.08 1.7K
12:20 38.08 38.16 38.08 38.16 3.7K
12:25 38.13 38.13 38.13 38.13 0.5K
12:35 38.15 38.16 38.15 38.16 0.7K
12:40 38.19 38.19 38.19 38.19 0.4K
12:45 38.15 38.19 38.12 38.19 1.0K
12:50 38.22 38.22 38.21 38.22 3.6K
13:00 38.18 38.24 38.18 38.24 8.5K
13:05 38.23 38.25 38.23 38.23 1.0K
13:20 38.22 38.22 38.20 38.20 3.7K
13:25 38.12 38.14 38.06 38.12 19.5K
13:35 38.13 38.13 38.13 38.13 0.7K
13:40 38.13 38.13 38.13 38.13 0.4K
13:45 38.12 38.13 38.12 38.13 1.5K
13:50 38.13 38.13 38.13 38.13 0.8K
13:55 38.12 38.14 38.12 38.14 4.0K
14:00 38.13 38.13 38.11 38.12 4.4K
14:05 38.14 38.14 38.13 38.13 0.7K
14:10 38.13 38.13 38.12 38.12 0.5K
14:20 38.12 38.16 38.11 38.11 7.2K
14:25 38.11 38.11 38.11 38.11 1.4K
14:30 38.09 38.10 38.09 38.10 0.2K
14:35 38.08 38.12 38.08 38.10 0.8K
14:40 38.10 38.10 38.08 38.08 4.1K
14:45 38.08 38.12 38.08 38.12 1.2K
14:50 38.09 38.13 38.08 38.12 3.7K
14:55 38.11 38.11 38.11 38.11 0.5K
15:00 38.08 38.08 38.08 38.08 0.3K
15:05 38.07 38.10 38.06 38.08 1.8K
15:10 38.10 38.10 38.06 38.06 2.1K
15:15 38.09 38.09 38.06 38.06 0.5K
15:20 38.06 38.08 38.06 38.08 1.0K
15:25 38.10 38.10 38.09 38.09 0.4K
15:35 38.07 38.11 38.07 38.11 1.5K
15:40 38.13 38.13 38.11 38.11 0.5K
15:45 38.11 38.11 38.11 38.11 0.2K
15:50 38.12 38.12 38.09 38.12 6.1K
15:55 38.12 38.12 38.11 38.11 2.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 40.07 40.32 40.05 40.17 0.2M
2025-09-30 39.66 39.70 39.19 39.69 0.1M
2025-09-29 39.14 39.25 39.03 39.12 0.1M
2025-09-26 38.61 39.13 38.61 39.09 0.1M
2025-09-25 38.00 38.25 37.86 38.12 0.2M
2025-09-24 38.20 38.44 38.11 38.27 0.4M
2025-09-23 38.70 38.83 38.42 38.45 0.1M
2025-09-22 38.49 38.79 38.40 38.74 0.1M
2025-09-19 38.54 38.77 38.54 38.74 0.2M
2025-09-18 38.15 38.64 38.11 38.49 0.2M
2025-09-17 38.40 38.88 38.39 38.62 0.2M
2025-09-16 39.18 39.28 38.85 39.27 0.1M
2025-09-15 39.61 39.82 39.58 39.72 1.4M
2025-09-12 38.52 38.73 38.43 38.70 0.8M
2025-09-11 38.54 38.86 38.41 38.86 0.9M
2025-09-10 38.16 38.40 38.08 38.24 1.9M
2025-09-09 37.94 38.22 37.94 38.14 0.2M
2025-09-08 37.50 37.90 37.46 37.90 0.1M
2025-09-05 37.58 37.60 37.07 37.42 0.2M
2025-09-04 37.41 37.66 37.25 37.61 0.1M
2025-09-03 37.00 37.31 37.00 37.23 0.3M
2025-09-02 36.94 37.37 36.84 37.37 0.1M
2025-08-29 37.56 37.89 37.53 37.79 1.2M
2025-08-28 37.67 38.08 37.66 37.92 0.1M
2025-08-27 37.59 37.76 37.33 37.70 0.2M
2025-08-26 38.59 38.86 38.51 38.84 0.1M
2025-08-25 39.80 39.91 39.25 39.31 0.1M
2025-08-22 39.49 39.93 39.45 39.77 0.2M
2025-08-21 38.95 39.26 38.91 39.11 0.1M
2025-08-20 39.01 39.17 38.91 39.13 0.1M
2025-08-19 39.23 39.34 38.97 39.00 0.1M
2025-08-18 38.48 38.58 38.33 38.54 0.5M
2025-08-15 38.30 39.10 38.30 39.01 0.1M
2025-08-14 38.44 38.79 38.42 38.73 0.1M
2025-08-13 38.10 38.32 37.96 38.31 0.1M
2025-08-12 37.43 37.70 37.43 37.70 0.1M
2025-08-11 37.11 37.32 36.96 37.22 0.1M
2025-08-08 37.19 37.60 37.15 37.48 0.1M
2025-08-07 36.69 36.94 36.51 36.85 0.3M
2025-08-06 36.12 36.37 36.08 36.37 0.1M
2025-08-05 35.70 35.87 35.42 35.78 0.1M
2025-08-04 35.94 36.04 35.79 35.93 0.2M
2025-08-01 34.99 35.12 34.56 34.86 0.1M
2025-07-31 36.46 36.61 36.32 36.33 0.1M
2025-07-30 37.11 37.54 37.09 37.40 0.1M
2025-07-29 36.08 36.35 35.95 36.14 0.2M
2025-07-28 35.70 35.73 35.30 35.48 0.1M
2025-07-25 35.58 35.86 35.50 35.86 0.1M
2025-07-24 35.60 35.91 35.58 35.76 0.1M
2025-07-23 34.98 36.33 34.94 36.21 0.2M
2025-07-22 34.47 34.85 34.26 34.75 0.1M
2025-07-21 34.28 34.74 34.24 34.35 0.2M
2025-07-18 34.53 34.69 34.30 34.35 0.1M
2025-07-17 33.98 34.39 33.97 34.33 0.1M
2025-07-16 34.15 34.49 34.11 34.45 0.1M
2025-07-15 34.27 34.27 33.93 34.01 0.1M
2025-07-14 34.41 34.70 34.41 34.59 0.1M
2025-07-11 34.42 34.64 34.34 34.56 0.2M
2025-07-10 35.31 35.38 34.95 35.02 0.1M
2025-07-09 35.62 35.68 35.48 35.61 0.2M
2025-07-08 34.69 34.92 34.63 34.80 0.1M
2025-07-07 34.54 34.89 34.54 34.62 0.1M
2025-07-03 34.58 34.96 34.57 34.73 0.1M
2025-07-02 34.29 34.64 34.16 34.56 0.1M
2025-07-01 34.35 34.53 34.20 34.34 0.2M
2025-06-30 34.21 34.65 34.18 34.65 0.1M
2025-06-27 34.15 34.44 34.08 34.33 0.1M
2025-06-26 33.80 33.96 33.72 33.84 0.1M
2025-06-25 33.57 33.96 33.50 33.84 0.2M
2025-06-24 33.99 34.22 33.81 34.15 0.2M
2025-06-23 32.88 33.45 32.84 33.45 0.1M
2025-06-20 33.35 33.61 33.14 33.14 0.2M
2025-06-18 33.17 33.53 33.14 33.25 0.1M
2025-06-17 33.42 33.49 32.99 33.06 0.1M
2025-06-16 34.13 34.38 34.11 34.15 0.1M
2025-06-13 33.26 33.69 33.21 33.28 0.2M
2025-06-12 33.97 34.17 33.71 33.90 0.1M
2025-06-11 33.59 33.84 33.46 33.65 0.7M
2025-06-10 33.89 33.95 33.49 33.56 0.3M
2025-06-09 34.36 34.50 34.17 34.35 0.2M
2025-06-06 34.18 34.55 34.14 34.45 0.3M
2025-06-05 33.57 34.03 33.57 33.79 0.1M
2025-06-04 33.39 33.53 33.20 33.40 0.1M
2025-06-03 33.44 33.63 33.40 33.59 0.2M
2025-06-02 33.43 33.94 33.30 33.94 0.2M
2025-05-30 33.39 33.60 33.25 33.50 0.1M
2025-05-29 33.10 33.21 32.89 33.10 0.1M
2025-05-28 32.94 33.06 32.84 33.00 0.1M
2025-05-27 32.93 33.12 32.85 32.98 0.1M
2025-05-23 32.39 32.72 32.16 32.49 0.1M
2025-05-22 33.56 33.56 33.12 33.50 0.2M
2025-05-21 33.45 33.75 33.42 33.54 0.1M
2025-05-20 33.48 33.48 33.05 33.43 0.1M
2025-05-19 33.89 34.17 33.62 34.01 0.1M
2025-05-16 33.50 33.65 33.25 33.46 0.1M
2025-05-15 33.67 33.67 33.30 33.62 0.2M
2025-05-14 33.07 33.49 33.07 33.21 0.1M
2025-05-13 33.01 33.01 32.56 32.92 0.2M
2025-05-12 33.07 33.07 32.42 32.80 0.1M
2025-05-09 33.24 33.24 32.76 33.00 0.1M
2025-05-08 32.74 32.74 32.41 32.61 0.2M
2025-05-07 32.30 32.30 31.78 31.83 0.1M
2025-05-06 32.11 32.65 32.11 32.47 0.1M
2025-05-05 32.53 32.88 32.53 32.69 0.2M
2025-05-02 32.53 32.56 32.34 32.51 0.3M
2025-05-01 31.84 32.33 31.84 32.33 0.1M
2025-04-30 31.84 32.19 31.39 32.16 0.5M
2025-04-29 32.54 32.85 32.36 32.76 1.5M
2025-04-28 31.95 32.31 31.95 32.06 0.2M
2025-04-25 31.59 32.08 31.59 32.08 0.1M
2025-04-24 31.21 31.49 31.03 31.36 0.1M
2025-04-23 30.81 31.17 30.81 31.01 0.1M
2025-04-22 30.32 30.79 30.18 30.62 0.2M
2025-04-21 29.58 30.60 29.26 29.63 0.2M
2025-04-17 29.49 30.14 29.49 29.88 0.6M
2025-04-16 29.57 30.09 29.53 29.62 0.4M
2025-04-15 29.53 29.83 29.44 29.56 0.2M
2025-04-14 28.75 29.11 28.68 28.78 0.2M
2025-04-11 27.75 28.77 27.75 28.77 0.3M
2025-04-10 27.97 28.28 27.26 27.84 0.4M
2025-04-09 25.66 28.58 25.66 28.27 0.3M
2025-04-08 26.52 26.68 25.17 25.40 0.4M
2025-04-07 25.33 26.89 25.13 25.78 0.3M
2025-04-04 27.47 27.55 26.42 27.15 0.2M
2025-04-03 30.01 30.18 29.38 29.57 0.1M
2025-04-02 31.03 31.44 30.74 31.30 0.1M
2025-04-01 31.09 31.26 30.87 31.03 0.1M
2025-03-31 30.92 30.99 30.59 30.90 0.3M
2025-03-28 31.46 31.77 31.28 31.29 0.1M
2025-03-27 31.58 31.97 31.58 31.89 0.2M
2025-03-26 32.16 32.16 31.55 31.68 0.2M
2025-03-25 31.86 32.26 31.86 32.18 0.1M
2025-03-24 31.32 31.52 31.28 31.39 0.2M
2025-03-21 31.23 31.40 31.13 31.30 0.2M
2025-03-20 30.98 31.41 30.97 31.28 0.2M
2025-03-19 32.39 32.62 32.22 32.39 0.3M
2025-03-18 32.15 32.50 32.03 32.48 0.2M
2025-03-17 31.39 31.83 31.39 31.77 0.2M
2025-03-14 31.22 31.47 31.18 31.45 1.2M
2025-03-13 30.82 30.96 30.58 30.79 0.2M
2025-03-12 31.23 31.40 31.04 31.28 0.3M
2025-03-11 30.91 31.23 30.59 31.11 0.1M
2025-03-10 31.09 31.60 30.87 31.05 0.3M
2025-03-07 31.57 32.05 31.40 32.00 0.2M
2025-03-06 31.43 31.84 31.25 31.29 0.1M
2025-03-05 31.13 31.64 31.04 31.54 0.2M
2025-03-04 29.39 30.54 29.11 30.29 0.1M
2025-03-03 30.33 30.53 29.91 30.11 0.1M
2025-02-28 29.50 29.65 29.11 29.53 0.1M
2025-02-27 29.76 29.80 29.50 29.65 0.1M
2025-02-26 30.03 30.20 29.77 29.89 0.1M
2025-02-25 29.13 29.33 29.05 29.18 0.1M
2025-02-24 28.47 29.10 28.28 28.55 0.1M
2025-02-21 28.53 28.53 28.19 28.24 0.2M
2025-02-20 28.49 28.49 28.18 28.32 0.2M
2025-02-19 28.25 28.35 28.11 28.18 0.1M
2025-02-18 28.29 28.65 28.28 28.53 0.1M
2025-02-14 27.76 27.91 27.64 27.73 0.1M
2025-02-13 27.30 27.74 27.24 27.41 0.1M
2025-02-12 27.71 27.92 27.52 27.77 0.1M
2025-02-11 27.22 27.69 27.21 27.68 0.1M
2025-02-10 26.98 27.04 26.73 26.98 0.2M
2025-02-07 27.13 27.25 26.89 26.99 0.1M
2025-02-06 26.83 27.17 26.80 27.15 0.1M
2025-02-05 26.59 26.59 26.35 26.51 0.1M
2025-02-04 26.02 26.59 26.02 26.56 0.1M
2025-02-03 25.48 25.93 25.41 25.80 0.2M
2025-01-31 26.08 26.42 25.97 26.08 0.1M
2025-01-30 26.49 26.66 26.37 26.45 0.2M
2025-01-29 26.36 26.64 26.36 26.50 0.2M
2025-01-28 26.42 26.45 26.13 26.42 0.2M
2025-01-27 26.67 26.67 26.19 26.52 0.2M
2025-01-24 26.35 26.51 26.30 26.39 0.1M
2025-01-23 25.95 26.30 25.95 26.27 0.2M
2025-01-22 25.73 25.77 25.62 25.68 0.2M
2025-01-21 25.93 26.14 25.91 26.11 0.2M
2025-01-17 25.47 25.73 25.47 25.66 0.1M
2025-01-16 25.49 25.59 25.29 25.51 0.2M
2025-01-15 25.29 25.36 25.13 25.28 0.2M
2025-01-14 24.97 25.35 24.97 25.25 0.1M
2025-01-13 24.19 24.49 24.19 24.44 0.1M
2025-01-10 24.75 24.89 24.62 24.75 0.2M
2025-01-08 24.30 24.67 24.27 24.60 0.3M
2025-01-07 23.83 24.50 23.83 24.32 0.1M
2025-01-06 24.06 24.52 24.06 24.40 0.2M
2025-01-03 23.68 23.96 23.68 23.89 0.1M
2025-01-02 23.91 23.91 23.59 23.70 0.2M