Intesa Sanpaolo SpA PK

ISNPY
🏛️ usa →
39.32
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.10 15.65 15.10 15.63 0.1M
2021-12-30 15.46 15.53 15.46 15.48 0.2M
2021-12-29 15.48 15.57 15.45 15.56 0.4M
2021-12-28 15.44 15.57 15.42 15.53 0.9M
2021-12-27 15.31 15.42 15.30 15.42 0.3M
2021-12-23 15.15 15.28 15.15 15.25 0.2M
2021-12-22 15.33 15.33 15.03 15.18 0.1M
2021-12-21 14.94 15.14 14.94 15.11 0.4M
2021-12-20 14.73 14.83 14.66 14.83 0.2M
2021-12-17 14.86 14.93 14.75 14.81 0.1M
2021-12-16 15.14 15.20 15.03 15.09 0.2M
2021-12-15 14.98 15.02 14.81 15.02 0.2M
2021-12-14 14.98 15.15 14.95 14.99 0.4M
2021-12-13 14.92 15.04 14.86 14.92 1.5M
2021-12-10 14.95 15.07 14.89 15.04 0.3M
2021-12-09 15.12 15.14 14.96 14.99 0.7M
2021-12-08 15.20 15.33 15.12 15.15 0.1M
2021-12-07 15.23 15.30 15.13 15.16 0.3M
2021-12-06 14.78 15.04 14.78 15.04 0.2M
2021-12-03 14.65 14.68 14.44 14.50 0.3M
2021-12-02 14.52 14.65 14.48 14.59 0.3M
2021-12-01 14.74 14.77 14.40 14.40 0.2M
2021-11-30 14.66 14.66 14.22 14.29 0.4M
2021-11-29 14.79 14.83 14.46 14.60 0.2M
2021-11-26 14.92 14.92 14.63 14.73 0.1M
2021-11-24 15.39 15.58 15.39 15.52 0.1M
2021-11-23 15.70 15.86 15.52 15.63 0.1M
2021-11-22 15.64 15.82 15.64 15.70 0.3M
2021-11-19 16.12 16.35 16.08 16.27 0.1M
2021-11-18 16.85 16.89 16.75 16.86 0.1M
2021-11-17 16.88 16.93 16.80 16.86 0.1M
2021-11-16 16.92 17.04 16.92 16.93 0.1M
2021-11-15 17.01 17.20 17.01 17.08 0.2M
2021-11-12 16.95 17.10 16.95 17.02 0.2M
2021-11-11 16.94 17.09 16.94 17.04 1.3M
2021-11-10 17.19 17.23 17.01 17.06 0.1M
2021-11-09 17.29 17.33 17.16 17.23 0.1M
2021-11-08 17.46 17.46 17.33 17.34 0.1M
2021-11-05 17.28 17.33 17.20 17.25 0.1M
2021-11-04 17.09 17.10 16.95 17.09 0.1M
2021-11-03 17.41 17.59 17.30 17.53 0.1M
2021-11-02 17.48 17.69 17.42 17.48 0.1M
2021-11-01 17.34 17.45 17.34 17.45 0.1M
2021-10-29 17.09 17.12 17.04 17.12 0.1M
2021-10-28 17.05 17.20 17.02 17.11 0.1M
2021-10-27 17.12 17.21 17.03 17.10 0.1M
2021-10-26 17.22 17.31 17.22 17.29 0.0M
2021-10-25 17.18 17.31 17.14 17.24 0.1M
2021-10-22 17.14 17.22 17.09 17.21 0.1M
2021-10-21 17.22 17.23 17.09 17.12 0.1M
2021-10-20 17.18 17.35 17.16 17.29 0.1M
2021-10-19 17.13 17.45 17.09 17.13 0.1M
2021-10-18 17.45 17.46 17.32 17.40 0.1M
2021-10-15 18.01 18.26 17.99 18.14 0.1M
2021-10-14 17.87 17.87 17.50 17.73 0.1M
2021-10-13 17.37 17.58 17.32 17.55 0.1M
2021-10-12 17.44 17.55 17.28 17.44 0.9M
2021-10-11 17.44 17.44 17.28 17.29 0.1M
2021-10-08 17.53 17.60 17.38 17.39 0.1M
2021-10-07 17.51 17.56 17.32 17.43 0.2M
2021-10-06 17.24 17.36 17.12 17.35 0.1M
2021-10-05 17.37 17.48 17.33 17.44 0.1M
2021-10-04 17.34 17.34 16.90 16.99 0.1M
2021-10-01 17.34 17.34 16.96 17.21 0.1M
2021-09-30 17.08 17.17 16.98 17.12 0.1M
2021-09-29 17.10 17.18 16.98 17.13 0.1M
2021-09-28 17.26 17.26 17.02 17.10 0.1M
2021-09-27 17.30 17.48 17.30 17.40 0.2M
2021-09-24 17.02 17.18 17.02 17.11 0.2M
2021-09-23 16.96 17.18 16.95 17.10 0.1M
2021-09-22 16.52 16.81 16.52 16.66 0.1M
2021-09-21 16.49 16.56 16.23 16.49 0.1M
2021-09-20 16.15 16.29 16.06 16.27 0.1M
2021-09-17 17.02 17.08 16.69 16.79 0.1M
2021-09-16 17.05 17.13 16.97 17.11 1.0M
2021-09-15 17.16 17.16 16.80 16.97 0.1M
2021-09-14 17.08 17.41 16.84 16.92 0.1M
2021-09-13 16.97 17.06 16.88 17.01 0.2M
2021-09-10 17.10 17.10 16.57 16.61 0.1M
2021-09-09 16.75 16.91 16.75 16.82 0.1M
2021-09-08 16.84 16.87 16.70 16.83 0.1M
2021-09-07 17.00 17.03 16.92 16.97 0.0M
2021-09-03 17.07 17.15 17.03 17.09 0.1M
2021-09-02 17.15 17.21 17.12 17.15 0.1M
2021-09-01 17.21 17.28 17.14 17.22 0.1M
2021-08-31 16.94 17.05 16.94 17.01 0.1M
2021-08-30 17.11 17.11 16.73 16.74 0.1M
2021-08-27 16.62 16.92 16.62 16.91 0.1M
2021-08-26 16.77 16.85 16.65 16.65 0.1M
2021-08-25 17.11 17.11 16.77 16.89 0.0M
2021-08-24 17.00 17.00 16.70 16.80 0.1M
2021-08-23 16.80 16.93 16.79 16.89 0.1M
2021-08-20 16.49 16.73 16.47 16.72 0.2M
2021-08-19 16.71 16.78 16.53 16.59 0.1M
2021-08-18 16.87 17.00 16.80 16.80 0.0M
2021-08-17 16.82 16.85 16.70 16.80 0.1M
2021-08-16 17.36 17.36 17.12 17.20 0.1M
2021-08-13 17.36 17.39 17.28 17.38 0.1M
2021-08-12 17.28 17.28 17.17 17.27 0.1M
2021-08-11 17.17 17.36 17.17 17.34 0.1M
2021-08-10 16.88 17.02 16.88 17.02 0.1M
2021-08-09 16.98 17.08 16.95 17.02 0.1M
2021-08-06 16.90 17.08 16.90 17.02 0.1M
2021-08-05 16.67 16.81 16.64 16.65 0.4M
2021-08-04 16.51 16.74 16.46 16.64 0.1M
2021-08-03 16.88 16.88 16.52 16.74 0.1M
2021-08-02 16.66 16.74 16.43 16.43 0.1M
2021-07-30 16.93 16.93 16.55 16.66 0.1M
2021-07-29 16.73 16.85 16.73 16.80 0.2M
2021-07-28 16.55 16.60 16.44 16.54 0.0M
2021-07-27 16.32 16.52 16.32 16.47 0.1M
2021-07-26 16.31 16.63 16.31 16.62 0.1M
2021-07-23 16.44 16.44 16.14 16.22 0.1M
2021-07-22 16.00 16.03 15.87 15.91 0.2M
2021-07-21 15.81 15.95 15.72 15.92 0.1M
2021-07-20 15.11 15.53 15.11 15.47 0.1M
2021-07-19 15.30 15.35 15.06 15.18 0.1M
2021-07-16 15.98 15.98 15.72 15.72 0.1M
2021-07-15 15.96 16.03 15.91 15.96 0.2M
2021-07-14 16.22 16.35 16.17 16.23 0.1M
2021-07-13 16.27 16.28 16.04 16.16 0.3M
2021-07-12 16.35 16.50 16.34 16.50 0.1M
2021-07-09 16.22 16.37 16.22 16.37 0.1M
2021-07-08 16.00 16.01 15.82 15.84 0.2M
2021-07-07 16.13 16.40 16.13 16.40 0.1M
2021-07-06 16.45 16.60 16.43 16.48 0.1M
2021-07-02 16.77 16.79 16.60 16.67 0.1M
2021-07-01 16.72 16.83 16.69 16.79 0.2M
2021-06-30 16.65 16.72 16.54 16.72 0.2M
2021-06-29 16.88 16.89 16.82 16.84 0.1M
2021-06-28 16.96 16.96 16.70 16.78 0.2M
2021-06-25 16.96 17.21 16.96 17.15 2.3M
2021-06-24 16.83 17.19 16.83 17.07 0.3M
2021-06-23 16.79 16.81 16.56 16.63 0.2M
2021-06-22 16.82 16.87 16.68 16.83 0.1M
2021-06-21 16.78 16.99 16.78 16.96 0.1M
2021-06-18 17.01 17.01 16.71 16.82 0.0M
2021-06-17 17.54 17.54 17.19 17.33 0.1M
2021-06-16 17.51 17.71 17.46 17.48 0.1M
2021-06-15 17.76 17.89 17.74 17.85 0.1M
2021-06-14 17.69 17.86 17.69 17.86 0.1M
2021-06-11 17.62 17.66 17.56 17.64 0.1M
2021-06-10 17.85 17.87 17.75 17.76 0.1M
2021-06-09 17.80 17.96 17.80 17.92 0.2M
2021-06-08 17.94 18.01 17.85 17.99 0.1M
2021-06-07 18.03 18.23 18.03 18.17 0.1M
2021-06-04 18.00 18.15 18.00 18.15 0.1M
2021-06-03 17.86 18.07 17.86 18.07 0.1M
2021-06-02 17.98 18.12 17.98 18.04 0.2M
2021-06-01 17.94 17.96 17.84 17.85 0.4M
2021-05-28 17.50 17.61 17.49 17.56 0.1M
2021-05-27 17.47 17.51 17.39 17.45 0.2M
2021-05-26 17.01 17.17 17.01 17.15 0.1M
2021-05-25 17.40 17.67 17.19 17.19 1.5M
2021-05-24 17.29 17.38 17.20 17.37 0.5M
2021-05-21 17.13 17.34 17.08 17.13 0.5M
2021-05-20 17.21 17.35 17.02 17.10 1.0M
2021-05-19 17.19 17.38 17.10 17.16 0.1M
2021-05-18 17.18 17.77 17.18 17.59 0.1M
2021-05-17 17.48 17.68 17.48 17.65 0.4M
2021-05-14 17.41 17.57 17.36 17.57 0.1M
2021-05-13 17.02 17.34 17.02 17.34 0.1M
2021-05-12 17.29 17.39 17.15 17.16 0.1M
2021-05-11 17.35 17.50 17.33 17.45 0.1M
2021-05-10 17.56 17.56 17.34 17.34 0.0M
2021-05-07 17.21 17.34 17.19 17.30 0.1M
2021-05-06 17.32 17.32 17.06 17.19 0.1M
2021-05-05 17.06 17.06 16.80 16.84 0.1M
2021-05-04 16.95 16.95 16.61 16.80 0.1M
2021-05-03 16.92 16.98 16.84 16.94 0.1M
2021-04-30 16.74 16.86 16.68 16.73 0.1M
2021-04-29 16.94 16.97 16.76 16.95 0.1M
2021-04-28 16.55 16.83 16.55 16.65 0.1M
2021-04-27 16.47 16.65 16.47 16.62 0.1M
2021-04-26 16.38 16.60 16.38 16.57 0.2M
2021-04-23 15.97 16.14 15.97 16.14 0.1M
2021-04-22 15.97 16.24 15.90 16.00 0.1M
2021-04-21 15.87 16.12 15.87 16.08 0.1M
2021-04-20 16.40 16.42 16.13 16.28 0.2M
2021-04-19 16.61 16.82 16.61 16.73 0.8M
2021-04-16 16.38 16.62 16.38 16.55 0.2M
2021-04-15 16.41 16.47 16.32 16.46 0.1M
2021-04-14 16.41 16.56 16.20 16.40 0.1M
2021-04-13 16.19 16.42 16.19 16.37 0.1M
2021-04-12 16.11 16.24 16.11 16.23 0.3M
2021-04-09 16.10 16.15 16.03 16.10 0.1M
2021-04-08 16.52 16.52 16.10 16.22 0.1M
2021-04-07 16.34 16.46 16.34 16.41 0.2M
2021-04-06 16.72 16.72 16.28 16.41 0.1M
2021-04-05 17.20 17.20 16.42 16.77 0.2M
2021-04-01 16.33 16.45 16.27 16.45 0.1M
2021-03-31 16.29 16.33 16.20 16.31 0.1M
2021-03-30 16.35 16.46 16.28 16.39 0.4M
2021-03-29 16.24 16.32 16.15 16.25 0.4M
2021-03-26 16.36 16.36 16.20 16.35 0.3M
2021-03-25 16.14 16.39 16.14 16.39 0.1M
2021-03-24 16.28 16.37 16.23 16.28 0.1M
2021-03-23 16.21 16.41 16.17 16.24 0.1M
2021-03-22 16.47 16.54 16.40 16.49 0.1M
2021-03-19 16.78 16.78 16.52 16.67 1.0M
2021-03-18 16.79 16.86 16.66 16.71 0.7M
2021-03-17 16.74 16.78 16.50 16.78 0.0M
2021-03-16 16.37 16.47 16.33 16.46 0.1M
2021-03-15 16.36 16.54 16.20 16.29 0.1M
2021-03-12 16.35 16.42 16.32 16.41 0.2M
2021-03-11 16.23 16.47 16.14 16.47 0.1M
2021-03-10 16.38 16.38 16.18 16.34 0.1M
2021-03-09 16.30 16.38 16.10 16.21 0.3M
2021-03-08 16.06 16.26 16.06 16.15 0.1M
2021-03-05 16.02 16.02 15.74 15.95 0.3M
2021-03-04 15.86 15.95 15.56 15.56 0.1M
2021-03-03 15.88 16.02 15.82 15.92 0.1M
2021-03-02 15.66 15.85 15.60 15.85 0.1M
2021-03-01 15.59 15.74 15.57 15.70 0.1M
2021-02-26 15.55 15.66 15.46 15.49 0.2M
2021-02-25 16.05 16.05 15.50 15.58 0.1M
2021-02-24 15.59 15.66 15.49 15.65 0.2M
2021-02-23 15.23 15.54 15.22 15.53 0.4M
2021-02-22 15.21 15.49 15.21 15.37 0.2M
2021-02-19 15.40 15.46 15.27 15.36 0.1M
2021-02-18 15.14 15.29 15.06 15.23 0.1M
2021-02-17 15.31 15.32 15.10 15.26 0.1M
2021-02-16 15.25 15.41 15.19 15.37 0.1M
2021-02-12 15.05 15.42 15.05 15.39 0.1M
2021-02-11 15.26 15.35 15.15 15.32 0.1M
2021-02-10 15.26 15.36 15.05 15.09 0.1M
2021-02-09 15.28 15.37 15.12 15.29 0.2M
2021-02-08 15.21 15.33 15.08 15.27 0.1M
2021-02-05 14.92 15.00 14.71 14.95 0.1M
2021-02-04 14.31 14.65 14.31 14.50 0.3M
2021-02-03 14.21 14.25 14.04 14.23 0.1M
2021-02-02 13.55 14.00 13.47 14.00 0.1M
2021-02-01 13.28 13.36 13.23 13.36 0.1M
2021-01-29 13.17 13.30 13.09 13.14 0.1M
2021-01-28 13.18 13.42 13.18 13.34 0.1M
2021-01-27 13.25 13.26 12.93 13.13 0.1M
2021-01-26 13.50 13.59 13.34 13.50 0.3M
2021-01-25 13.31 13.42 13.25 13.40 0.1M
2021-01-22 13.76 13.97 13.73 13.82 0.1M
2021-01-21 14.13 14.23 13.96 14.11 0.2M
2021-01-20 14.08 14.14 13.92 14.14 0.1M
2021-01-19 14.23 14.23 13.87 13.88 0.1M
2021-01-15 14.00 14.00 13.75 13.86 0.1M
2021-01-14 13.91 14.12 13.91 14.12 0.1M
2021-01-13 14.03 14.17 13.98 14.06 0.2M
2021-01-12 14.06 14.25 14.06 14.24 0.1M
2021-01-11 13.98 14.33 13.98 14.32 0.1M
2021-01-08 14.37 14.50 14.25 14.47 0.1M
2021-01-07 14.47 14.64 14.47 14.49 0.1M
2021-01-06 14.34 14.62 14.31 14.44 0.3M
2021-01-05 13.80 14.08 13.79 13.98 0.1M
2021-01-04 14.16 14.16 13.91 14.05 0.1M