Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

GraniteShares 3x Short Intesa Sanpaolo Daily ETP (3SSP.MI)

8.42
-0.67
(-7.36%)
At close: 5:20:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.808.808.408.428.42250
Apr 30, 20259.059.059.059.099.09100
Apr 29, 20258.808.998.808.548.5440
Apr 28, 20259.149.149.149.149.14-
Apr 25, 20259.559.559.199.149.141,742
Apr 24, 20259.999.999.999.999.99-
Apr 23, 202510.3010.469.719.999.99311
Apr 22, 202511.3211.3211.3211.3211.32-
Apr 17, 202511.2411.2411.2411.3211.32100
Apr 16, 202511.2611.2611.0311.0211.02220
Apr 15, 202512.0212.0211.0011.0011.00340
Apr 14, 202512.7012.7012.3512.3612.361,250
Apr 11, 202513.0013.6813.0013.6413.641,998
Apr 10, 202515.7915.7910.6612.9512.95840
Apr 9, 202516.3016.3016.3015.7915.799
Apr 8, 202514.5316.0714.2414.8514.851,380
Apr 7, 202514.7817.0013.8716.3016.301,070
Apr 4, 202512.1214.7812.0713.8713.875,617
Apr 3, 20259.5411.159.5411.2611.262,672
Apr 2, 20259.219.219.219.219.21-
Apr 1, 20259.379.379.379.219.2138
Mar 31, 20259.629.629.629.629.6220
Mar 28, 20259.159.159.159.139.1330
Mar 27, 20258.738.738.738.698.6935
Mar 26, 20259.309.309.309.309.30-
Mar 25, 20259.309.309.309.309.30-
Mar 24, 20259.309.309.309.309.30-
Mar 21, 20259.309.309.309.309.30-
Mar 20, 20258.629.458.629.309.30837
Mar 19, 20258.518.618.518.558.5545
Mar 18, 20259.029.028.868.728.7250
Mar 17, 20259.489.489.449.339.33210
Mar 14, 20259.759.759.759.489.48100
Mar 13, 20259.849.959.849.989.9860
Mar 12, 20259.659.659.409.669.66645
Mar 11, 20259.6510.069.6510.1810.18606
Mar 10, 20259.059.609.059.519.511,451
Mar 7, 20259.099.098.959.029.021,286
Mar 6, 20259.019.219.019.149.14195
Mar 5, 20259.669.668.999.319.31419
Mar 4, 202510.1810.5710.1810.4810.485,827
Mar 3, 202511.0712.179.439.549.543,709
Feb 28, 20259.959.959.959.959.95-
Feb 27, 20259.889.889.759.959.95350
Feb 26, 202510.6210.649.779.859.852,448
Feb 25, 202511.1811.2510.8511.0011.001,629
Feb 24, 202512.0412.0412.0411.5611.56160
Feb 21, 202512.0012.0012.0011.7311.739
Feb 20, 202511.7411.7411.7411.7411.74-
Feb 19, 202511.2511.7911.2511.7411.74220
Feb 18, 202512.0912.0911.7011.5011.50410
Feb 17, 202512.1412.3512.1312.0612.06220
Feb 14, 202512.9012.9012.9012.9012.90-
Feb 13, 202512.8112.8112.8112.9012.90200
Feb 12, 202512.3412.5312.3412.4712.47291
Feb 11, 202513.0713.0712.6512.5612.56511
Feb 10, 202513.2213.2213.2213.2213.22-
Feb 7, 202513.2113.2113.2113.2213.22150
Feb 6, 202514.2614.2613.3013.2013.202,454
Feb 5, 202514.1914.1914.1914.1914.19-
Feb 4, 202515.1815.1814.2014.1914.19120
Feb 3, 202515.2915.2915.2915.2015.20135
Jan 31, 202514.8214.8214.8214.8214.82-
Jan 30, 202514.8214.8214.8214.8214.82-
Jan 29, 202514.8214.8214.8214.8214.82-
Jan 28, 202514.8014.8014.8014.8214.82135
Jan 27, 202514.9014.9014.9014.9014.90-
Jan 24, 202514.8014.8014.6714.9014.9020
Jan 23, 202515.1015.1015.1015.1015.10-
Jan 22, 202515.1015.1015.1015.1015.10-
Jan 21, 202515.1015.1015.1015.1015.10-
Jan 20, 202515.2015.2015.0015.1015.1064
Jan 17, 202515.8015.8015.5615.5515.55250
Jan 16, 202515.9316.1015.7215.9915.99329
Jan 15, 202516.3016.3016.2316.1116.1151
Jan 14, 202516.8216.8216.5016.3716.3795
Jan 13, 202517.8917.8917.8917.7717.77111
Jan 10, 202517.0517.0517.0517.0817.08100
Jan 9, 202517.6917.6917.6917.5017.5029
Jan 8, 202517.9017.9017.7217.8417.84160
Jan 7, 202518.3118.3118.3118.3118.31-
Jan 6, 202518.4018.4018.4018.3118.31100
Jan 3, 202520.0020.0020.0020.0020.00-
Jan 2, 202520.0020.0020.0020.0020.00-
Dec 30, 202420.0020.0020.0020.0020.00-
Dec 27, 202420.0020.0020.0020.0020.00-
Dec 23, 202419.7719.7719.7720.0020.0010
Dec 20, 202420.5220.5220.5219.6319.63255
Dec 19, 202418.7418.7418.7418.7418.74-
Dec 18, 202418.7518.7518.7518.7418.74108
Dec 17, 202418.9518.9518.9519.2319.23100
Dec 16, 202417.8017.8017.6518.1418.14101
Dec 13, 202419.7919.7919.7919.7919.79-
Dec 12, 202419.7919.7919.7919.7919.79-
Dec 11, 202419.7919.7919.7919.7919.79-
Dec 10, 202419.7919.7919.7919.7919.79-
Dec 9, 202419.7619.7619.7619.7919.7926
Dec 6, 202421.5021.5021.5021.5021.50-
Dec 5, 202421.5021.5021.5021.5021.50-
Dec 4, 202421.4921.4921.4921.5021.508
Dec 3, 202423.5523.5523.5523.5523.55-
Dec 2, 202423.5023.5023.5023.5523.5540
Nov 29, 202424.4524.4524.4524.4524.45-
Nov 28, 202424.4524.4524.4524.4524.45-
Nov 27, 202424.4524.4524.4524.4524.45-
Nov 26, 202424.9224.9224.2624.4524.45160
Nov 25, 202423.8524.2723.7823.8823.8859
Nov 22, 202424.4024.4023.9923.5223.5260
Nov 21, 202422.0822.0822.0822.0822.08-
Nov 20, 202422.0822.0822.0822.0822.08-
Nov 19, 202423.0023.0321.9222.0822.08128
Nov 18, 202421.6321.6321.6321.6321.63-
Nov 15, 202421.6321.6321.6321.6321.63-
Nov 14, 202422.4022.4021.8021.6321.6360
Nov 13, 202423.4223.4223.4223.4223.42-
Nov 12, 202423.0023.0023.0023.4223.4210
Nov 11, 202422.7222.7222.7222.7222.72-
Nov 8, 202422.7222.7222.7222.7222.72-
Nov 7, 202421.6922.3521.6922.7222.7283
Nov 6, 202418.7021.0618.7020.8220.821,586
Nov 5, 202419.6619.6619.0919.1119.112,348
Nov 4, 202419.6219.6619.6219.3919.39146
Nov 1, 202420.7220.7220.0019.8819.881,724
Oct 31, 202421.5521.6821.1421.6321.632,054
Oct 30, 202422.6522.6522.6522.6522.65-
Oct 29, 202422.6522.6522.6522.6522.65-
Oct 28, 202422.6522.6522.6522.6522.65-
Oct 25, 202422.7622.7622.7622.6522.65200
Oct 24, 202421.1421.1421.1421.1421.14-
Oct 23, 202421.1421.1421.1421.1421.14-
Oct 22, 202421.1421.1421.1421.1421.14-
Oct 21, 202420.7820.7820.7821.1421.1410
Oct 18, 202420.7920.7920.7920.8320.83100
Oct 17, 202421.8821.8821.8821.8821.88-
Oct 16, 202421.5221.5221.5221.8821.887
Oct 15, 202421.9821.9821.9821.7621.767
Oct 14, 202422.1922.1922.1921.8621.8623
Oct 11, 202422.7022.7022.6222.5022.5035
Oct 10, 202424.1924.1924.1924.1924.19-
Oct 9, 202424.1924.1924.1924.1924.19-
Oct 8, 202424.1924.1924.1924.1924.19-
Oct 7, 202424.9624.9624.9624.1924.194
Oct 4, 202425.8525.8525.8525.8525.85-
Oct 3, 202425.8525.8525.8525.8525.85-
Oct 2, 202426.0026.0126.0025.8525.8535
Oct 1, 202423.6025.2523.6025.3325.3330
Sep 30, 202422.9922.9922.9922.9922.99-
Sep 27, 202422.9922.9922.9922.9922.99-
Sep 26, 202423.5023.5023.5022.9922.995
Sep 25, 202423.9523.9523.9523.9523.95-
Sep 24, 202423.9523.9523.9523.9523.95-
Sep 23, 202423.9523.9523.9523.9523.95-
Sep 20, 202424.0124.0123.5023.9523.9552
Sep 19, 202425.0025.0025.0025.0025.00-
Sep 18, 202424.8224.8224.8225.0025.00300
Sep 17, 202427.2527.2527.2527.2527.25-
Sep 16, 202427.2527.2527.2527.2527.25-
Sep 13, 202427.2527.2527.2527.2527.25-
Sep 12, 202427.2527.2527.2527.2527.25-
Sep 11, 202427.2527.2527.2527.2527.25-
Sep 10, 202427.2527.2527.2527.2527.25-
Sep 9, 202427.2527.2527.2527.2527.25-
Sep 6, 202427.0027.0027.0027.2527.2510
Sep 5, 202425.5025.5025.5025.3925.395
Sep 4, 202426.4526.4526.4526.4526.45-
Sep 3, 202426.6026.6026.4026.4526.4545
Sep 2, 202424.9925.1924.9925.0225.0291
Aug 30, 202425.5025.5025.1525.2725.2775
Aug 29, 202426.3126.3125.7826.2426.24330
Aug 28, 202427.5327.5327.5327.5327.53-
Aug 27, 202427.5327.5327.5327.5327.53-
Aug 26, 202427.0927.4027.0927.5327.5347
Aug 23, 202427.5027.5027.1327.3127.3135
Aug 22, 202428.5828.5828.5828.5828.58-
Aug 21, 202429.1729.1729.1728.5828.58300
Aug 20, 202428.6829.5228.6829.2529.2568
Aug 19, 202428.1028.1028.1028.5628.561
Aug 16, 202429.5030.0129.5029.3829.3825
Aug 14, 202432.6932.6932.6932.6932.69-
Aug 13, 202432.6932.6932.6932.6932.69-
Aug 12, 202432.6932.6932.6932.6932.69-
Aug 9, 202432.1833.6532.1832.6932.691,711
Aug 8, 202434.5034.5034.5033.1833.1810
Aug 7, 202433.2633.2632.5032.4932.4923
Aug 6, 202436.0336.0336.0335.9735.97100
Aug 5, 202437.3737.7233.6034.6734.671,623
Aug 2, 202431.4033.5031.4033.3533.35372
Aug 1, 202428.6028.6028.6029.6629.6650
Jul 31, 202425.6025.6025.6026.4826.4830
Jul 30, 202428.1028.1025.5025.6225.62214
Jul 29, 202427.8027.8027.8027.8027.80-
Jul 26, 202427.8027.8027.8027.8027.80-
Jul 25, 202428.0328.0328.0327.8027.8025
Jul 24, 202426.9726.9726.9726.9726.97-
Jul 23, 202426.8426.8426.8426.9726.97130
Jul 22, 202428.0028.0028.0027.4027.405
Jul 19, 202428.4928.4928.4928.4928.49-
Jul 18, 202428.5028.5028.4128.4928.4980
Jul 17, 202428.9928.9928.9929.0729.071
Jul 16, 202429.6629.6629.6629.6629.66-
Jul 15, 202429.6629.6629.6629.6629.66-
Jul 12, 202430.0730.0730.0729.6629.663
Jul 11, 202430.6930.6930.6930.4030.4017
Jul 10, 20240.310.310.310.310.31-
Jul 9, 20240.310.310.310.310.31-
Jul 8, 20240.310.310.310.310.31-
Jul 5, 20240.310.310.310.310.31-
Jul 4, 20240.310.310.310.310.31-
Jul 3, 20240.310.310.310.310.31-
Jul 2, 20240.310.310.310.310.31-
Jul 1, 20240.320.320.320.310.31400
Jun 28, 20240.330.330.330.330.33-
Jun 27, 20240.330.330.330.330.33-
Jun 26, 20240.330.330.330.330.332,000
Jun 25, 20240.320.320.320.320.32-
Jun 24, 20240.330.330.330.320.3210,400
Jun 21, 20240.350.350.350.350.352,000
Jun 20, 20240.340.340.340.330.33400
Jun 19, 20240.340.340.340.340.341,456
Jun 18, 20240.360.360.350.350.352,300
Jun 17, 20240.380.380.380.370.3725,781
Jun 14, 20240.380.400.380.390.3931,045
Jun 13, 20240.350.360.350.360.364,400
Jun 12, 20240.330.330.320.330.338,000
Jun 11, 20240.320.340.320.340.3450,157
Jun 10, 20240.330.330.330.320.329,100
Jun 7, 20240.310.320.310.310.3130,000
Jun 6, 20240.330.330.310.310.318,300
Jun 5, 20240.320.320.320.320.32-
Jun 4, 20240.330.330.330.320.321,250
Jun 3, 20240.310.310.310.310.31-
May 31, 20240.310.310.310.310.31-
May 30, 20240.320.320.310.310.318,057
May 29, 20240.340.340.340.330.333,727
May 28, 20240.310.310.310.310.313,727
May 27, 20240.330.330.330.330.33125
May 24, 20240.330.330.330.330.33-
May 23, 20240.320.320.320.330.331,654
May 22, 20240.330.330.330.330.33-
May 21, 20240.330.330.330.330.338,209
May 20, 20240.320.320.320.320.321,560
May 17, 20240.320.320.320.310.313,000
May 16, 20240.330.330.330.320.322,560
May 15, 20240.320.320.320.320.3229,555
May 14, 20240.330.330.320.330.334,386
May 13, 20240.350.350.350.350.355,000
May 10, 20240.360.360.360.360.365,750
May 9, 20240.370.370.360.360.3610,100
May 8, 20240.360.360.360.360.365,500
May 7, 20240.360.360.360.360.361,386
May 6, 20240.390.390.370.370.3715,370
May 3, 20240.380.410.380.400.4017,829
May 2, 20240.370.370.370.360.361,346

Related Tickers