Free Trial

Intesa Sanpaolo (ISNPY) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free ISNPY Stock Alerts
$23.49
+0.62 (+2.71%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesShort Interest

Intesa Sanpaolo Stock Price Performance

5 Day
Performance
+1.69%
1 Month
Performance
+3.89%
3 Month
Performance
+22.98%
6 Month
Performance
+35.55%
Year-To-Date
Performance
+33.92%
1 Year
Performance
+64.44%
Receive ISNPY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intesa Sanpaolo and its competitors with MarketBeat's FREE daily newsletter

Ad Digital Mavericks Media
1k a day while computer does all work?
Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.
Click here to register.

ISNPY Stock Chart for Thursday, May, 30, 2024

ISNPY Chart by TradingView

Intesa Sanpaolo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$22.85$23.49
+2.80%		$23.50$23.29184,233 shs$71.58 billion
05/29/2024$23.40$22.85
-2.35%		$22.93$22.78219,762 shs$69.63 billion
05/28/2024$23.10$23.40
+1.30%		$23.54$23.37218,167 shs$71.30 billion
05/27/2024$23.10$23.10$23.11$22.83842,600 shs$70.39 billion
05/24/2024$22.74$23.10
+1.58%		$23.11$22.83842,633 shs$70.39 billion
05/23/2024$22.95$22.74
-0.92%		$23.14$22.70964,417 shs$69.93 billion
05/22/2024$23.23$22.95
-1.21%		$23.22$22.9180,476 shs$69.93 billion
05/21/2024$23.15$23.23
+0.36%		$23.23$23.0586,530 shs$70.78 billion
05/20/2024$24.64$23.15
-6.06%		$23.64$23.13227,720 shs$70.53 billion
05/17/2024$24.29$24.64
+1.44%		$24.75$24.41156,574 shs$75.08 billion
05/16/2024$24.46$24.29
-0.70%		$24.51$24.2277,156 shs$74.01 billion
05/15/2024$24.13$24.46
+1.37%		$24.50$24.1758,354 shs$74.53 billion
05/14/2024$23.54$24.13
+2.51%		$24.25$23.90344,595 shs$73.53 billion
05/13/2024$23.29$23.54
+1.07%		$23.59$23.42294,995 shs$71.73 billion
05/10/2024$23.25$23.29
+0.17%		$23.29$23.2266,078 shs$70.97 billion
05/09/2024$23.19$23.25
+0.26%		$23.25$22.8986,631 shs$70.85 billion
05/08/2024$23.27$23.19
-0.33%		$23.26$23.05101,016 shs$70.66 billion
05/07/2024$23.10$23.27
+0.73%		$23.29$23.15180,476 shs$70.90 billion
05/06/2024$22.43$23.10
+2.99%		$23.10$22.88191,557 shs$70.39 billion
05/03/2024$22.99$22.43
-2.44%		$22.50$22.20107,767 shs$68.35 billion
05/02/2024$22.61$22.99
+1.69%		$23.09$22.80145,963 shs$70.06 billion
05/01/2024$22.61$22.61$23.26$22.1356,453 shs$68.90 billion
04/30/2024$22.76$22.61
-0.66%		$22.81$22.50193,194 shs$68.90 billion
04/29/2024$22.76$22.76$22.79$22.583.18 million shs$69.35 billion
04/26/2024$22.51$22.76
+1.11%		$22.78$22.6685,352 shs$69.35 billion
04/25/2024$22.67$22.51
-0.71%		$22.57$22.38742,971 shs$68.59 billion
04/24/2024$22.67$22.67$22.68$22.5194,590 shs$69.08 billion
04/23/2024$22.03$22.67
+2.91%		$22.70$22.3194,590 shs$69.08 billion
04/22/2024$21.67$22.03
+1.66%		$22.07$21.85366,139 shs$67.13 billion
04/19/2024$21.33$21.67
+1.59%		$21.69$21.5187,108 shs$66.03 billion
04/18/2024$21.25$21.33
+0.37%		$21.46$21.2083,030 shs$65.00 billion
04/17/2024$20.83$21.25
+2.04%		$21.32$21.03791,476 shs$64.76 billion
04/16/2024$21.09$20.83
-1.23%		$20.88$20.71336,000 shs$63.47 billion
04/15/2024$20.96$21.09
+0.62%		$21.49$21.07242,548 shs$64.26 billion
04/12/2024$21.20$20.96
-1.13%		$21.14$20.91153,114 shs$63.87 billion
04/11/2024$21.52$21.20
-1.48%		$21.23$20.8568,479 shs$64.60 billion
04/10/2024$21.63$21.52
-0.52%		$21.68$21.3088,296 shs$65.57 billion
04/09/2024$21.83$21.63
-0.92%		$21.75$21.4998,682 shs$65.91 billion
04/08/2024$21.63$21.83
+0.92%		$21.87$21.75244,224 shs$66.52 billion
04/05/2024$22.06$21.63
-1.94%		$21.64$21.36546,692 shs$65.91 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/04/2024$22.06$22.06$22.10$21.6399,990 shs$67.22 billion
04/03/2024$21.66$22.06
+1.84%		$22.12$21.8985,681 shs$67.22 billion
04/02/2024$21.59$21.66
+0.32%		$21.72$21.58648,817 shs$66.00 billion
04/01/2024$21.70$21.59
-0.51%		$22.00$21.35206,710 shs$65.79 billion
03/29/2024$21.70$21.70$21.85$21.68500,671 shs$66.12 billion
03/28/2024$21.78$21.70
-0.34%		$21.85$21.68499,615 shs$66.12 billion
03/27/2024$21.68$21.78
+0.44%		$21.87$21.73146,725 shs$66.35 billion
03/26/2024$21.64$21.68
+0.18%		$21.87$21.68102,354 shs$66.06 billion
03/25/2024$21.40$21.64
+1.12%		$21.66$21.5285,211 shs$65.94 billion
03/22/2024$21.50$21.40
-0.47%		$21.50$21.33534,953 shs$65.21 billion
03/21/2024$21.58$21.50
-0.37%		$21.56$21.4689,261 shs$65.51 billion
03/20/2024$21.36$21.58
+1.03%		$21.58$21.2184,331 shs$65.76 billion
03/19/2024$21.09$21.36
+1.28%		$21.40$21.24102,348 shs$65.09 billion
03/18/2024$21.16$21.09
-0.33%		$21.16$21.0689,107 shs$64.26 billion
03/15/2024$20.72$21.15
+2.09%		$21.16$20.95172,562 shs$64.44 billion
03/14/2024$20.94$20.72
-1.07%		$20.96$20.6976,954 shs$63.12 billion
03/13/2024$20.61$20.94
+1.60%		$21.02$20.9392,131 shs$63.81 billion
03/12/2024$20.21$20.61
+2.00%		$20.65$20.4991,460 shs$62.80 billion
03/11/2024$20.32$20.21
-0.57%		$20.24$19.9786,593 shs$61.57 billion
03/08/2024$20.32$20.32$20.42$20.30200,184 shs$61.92 billion
03/07/2024$20.32$20.32$20.32$20.1487,769 shs$61.92 billion
03/06/2024$19.95$20.32
+1.85%		$20.37$20.2580,975 shs$61.92 billion
03/05/2024$19.58$19.95
+1.89%		$20.00$19.8587,085 shs$60.79 billion
03/04/2024$19.54$19.58
+0.20%		$19.63$19.5378,231 shs$59.66 billion
03/01/2024$19.10$19.54
+2.30%		$19.64$19.50219,102 shs$59.54 billion
02/29/2024$19.22$19.10
-0.62%		$19.22$19.04108,391 shs$58.20 billion

Related Companies:
This page (OTCMKTS:ISNPY) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
The only financial event in 2024 that matters
Porter & Company