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

OTC Markets OTCPK - Delayed Quote USD

Intesa Sanpaolo S.p.A. (IITSF)

5.20
0.00
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20255.155.205.155.205.208,900
Apr 22, 20255.025.135.025.085.0818,800
Apr 21, 20254.964.964.964.964.96-
Apr 17, 20254.964.964.964.964.96-
Apr 16, 20254.954.964.954.964.966,600
Apr 15, 20254.654.654.654.654.65-
Apr 14, 20254.654.654.654.654.65-
Apr 11, 20254.654.654.654.654.65200
Apr 10, 20254.624.624.624.624.62274,900
Apr 9, 20254.284.524.284.524.5229,700
Apr 8, 20254.444.444.314.324.325,500
Apr 7, 20254.254.444.254.424.4213,700
Apr 4, 20254.554.564.414.434.434,800
Apr 3, 20255.005.004.894.894.896,000
Apr 2, 20255.235.235.235.235.23-
Apr 1, 20255.235.235.235.235.238,000
Mar 31, 20255.265.265.265.265.26-
Mar 28, 20255.265.265.265.265.2626,700
Mar 27, 20255.335.335.335.335.33700
Mar 26, 20255.395.395.395.395.39-
Mar 25, 20255.395.395.395.395.39500
Mar 24, 20255.225.225.225.225.224,100
Mar 21, 20255.325.355.255.255.259,200
Mar 20, 20255.425.425.425.425.42-
Mar 19, 20255.405.425.405.425.422,000
Mar 18, 20255.315.315.315.315.31-
Mar 17, 20255.285.315.285.315.3124,700
Mar 14, 20255.245.245.245.245.2460,400
Mar 13, 20255.115.175.115.155.1564,500
Mar 12, 20255.115.115.115.115.11-
Mar 11, 20255.155.155.115.115.117,800
Mar 10, 20255.235.235.235.235.2344,800
Mar 7, 20255.295.355.295.355.35900
Mar 6, 20255.285.285.275.275.273,900
Mar 5, 20255.245.265.245.265.26400
Mar 4, 20255.095.095.095.095.09-
Mar 3, 20255.105.105.095.095.09700
Feb 28, 20255.005.005.005.005.00-
Feb 27, 20255.005.005.005.005.00-
Feb 26, 20255.005.005.005.005.00100
Feb 25, 20254.804.804.804.804.80-
Feb 24, 20254.794.804.794.804.801,300
Feb 21, 20254.734.734.734.734.73-
Feb 20, 20254.734.734.734.734.73-
Feb 19, 20254.784.784.734.734.73300
Feb 18, 20254.784.784.754.784.783,300
Feb 14, 20254.624.664.624.664.663,500
Feb 13, 20254.654.654.654.654.65-
Feb 12, 20254.594.654.594.654.6599,400
Feb 11, 20254.514.514.514.514.51-
Feb 10, 20254.514.514.514.514.51-
Feb 7, 20254.514.514.514.514.51-
Feb 6, 20254.514.514.514.514.513,000
Feb 5, 20254.354.354.354.354.35-
Feb 4, 20254.354.354.354.354.35-
Feb 3, 20254.224.354.224.354.354,100
Jan 31, 20254.364.394.364.394.39800
Jan 30, 20254.354.424.354.414.418,600
Jan 29, 20254.354.354.354.354.352,000
Jan 28, 20254.324.324.324.324.3213,400
Jan 27, 20254.434.434.394.394.3934,700
Jan 24, 20254.384.384.384.384.381,500
Jan 23, 20254.314.324.314.324.3216,000
Jan 22, 20254.404.404.404.404.40-
Jan 21, 20254.404.404.404.404.402,700
Jan 17, 20254.244.244.244.244.24-
Jan 16, 20254.244.244.244.244.24-
Jan 15, 20254.244.244.244.244.24-
Jan 14, 20254.244.244.244.244.243,100
Jan 13, 20254.194.194.194.194.19-
Jan 10, 20254.194.194.194.194.1934,700
Jan 8, 20254.224.224.224.224.22-
Jan 7, 20254.224.224.224.224.22400
Jan 6, 20254.054.083.963.963.9613,600
Jan 3, 20253.983.983.983.983.98-
Jan 2, 20253.983.983.983.983.98-
Dec 31, 20243.983.983.983.983.98-
Dec 30, 20243.983.983.983.983.98400
Dec 27, 20244.144.144.144.144.14-
Dec 26, 20244.144.144.144.144.14-
Dec 24, 20244.144.144.144.144.14800
Dec 23, 20243.853.853.853.853.8515,400
Dec 20, 20244.124.124.124.124.12-
Dec 19, 20244.124.124.124.124.12-
Dec 18, 20244.114.124.114.124.123,800
Dec 17, 20244.104.104.044.054.055,800
Dec 16, 20244.194.194.194.194.19-
Dec 13, 20244.124.194.124.194.199,100
Dec 12, 20244.074.074.074.074.07500
Dec 11, 20244.004.004.004.004.00-
Dec 10, 20244.004.004.004.004.00100
Dec 9, 20244.054.214.054.214.211,400
Dec 6, 20244.054.054.054.054.0510,600
Dec 5, 20244.034.034.024.024.02700
Dec 4, 20243.923.923.803.803.805,000
Dec 3, 20243.853.853.853.853.85700
Dec 2, 20243.813.813.813.813.81-
Nov 29, 20243.813.813.813.813.81700
Nov 27, 20243.673.673.673.673.67-
Nov 26, 20243.673.673.673.673.67-
Nov 25, 20243.673.673.673.673.67-
Nov 22, 20243.673.673.673.673.67300
Nov 21, 20243.983.983.983.983.98-
Nov 20, 20243.983.983.983.983.98-
Nov 19, 20243.983.983.983.983.98600
Nov 18, 2024 0.179 Dividend
Nov 18, 20244.004.014.004.014.0111,700
Nov 15, 20244.134.134.104.103.9252,100
Nov 14, 20243.953.953.953.953.78-
Nov 13, 20243.973.973.953.953.784,400
Nov 12, 20244.134.134.134.133.95-
Nov 11, 20244.134.134.134.133.951,000
Nov 8, 20244.264.264.264.264.07-
Nov 7, 20244.264.264.264.264.07-
Nov 6, 20244.284.284.264.264.073,000
Nov 5, 20244.414.414.414.414.22-
Nov 4, 20244.414.414.414.414.221,900
Nov 1, 20244.244.244.244.244.05-
Oct 31, 20244.274.274.244.244.054,700
Oct 30, 20244.214.214.214.214.03-
Oct 29, 20244.214.214.214.214.03-
Oct 28, 20244.214.214.214.214.03500
Oct 25, 20244.184.184.184.184.00-
Oct 24, 20244.204.204.184.184.0086,500
Oct 23, 20244.314.314.314.314.12-
Oct 22, 20244.314.314.314.314.12-
Oct 21, 20244.314.314.314.314.12800
Oct 18, 20244.254.254.254.254.06-
Oct 17, 20244.254.254.254.254.061,200
Oct 16, 20244.274.274.274.274.08-
Oct 15, 20244.274.274.274.274.087,400
Oct 14, 20244.224.224.224.224.04500
Oct 11, 20244.114.114.114.113.93-
Oct 10, 20244.114.114.114.113.93600
Oct 9, 20244.244.244.244.244.05-
Oct 8, 20244.244.244.244.244.05600
Oct 7, 20244.284.284.284.284.0919,700
Oct 4, 20244.284.284.284.284.09-
Oct 3, 20244.284.284.284.284.092,000
Oct 2, 20244.284.284.284.284.09-
Oct 1, 20244.284.284.284.284.09-
Sep 30, 20244.284.284.284.284.091,200
Sep 27, 20244.204.204.204.204.02-
Sep 26, 20244.204.204.204.204.02-
Sep 25, 20244.204.204.204.204.02-
Sep 24, 20244.204.204.204.204.02-
Sep 23, 20244.204.204.204.204.024,000
Sep 20, 20244.244.244.244.244.0512,100
Sep 19, 20244.244.244.244.244.05-
Sep 18, 20244.294.294.244.244.051,800
Sep 17, 20244.204.204.204.204.021,200
Sep 16, 20244.124.204.124.204.02700
Sep 13, 20244.094.094.094.093.9114,700
Sep 12, 20244.094.094.094.093.91800
Sep 11, 20244.134.134.134.133.95-
Sep 10, 20244.134.134.134.133.959,200
Sep 9, 20244.094.094.094.093.911,700
Sep 6, 20244.064.064.064.063.88-
Sep 5, 20244.064.064.064.063.88-
Sep 4, 20244.064.064.064.063.8812,000
Sep 3, 20244.064.064.064.063.88900
Aug 30, 20244.134.134.134.133.95300
Aug 29, 20244.114.114.114.113.93300
Aug 28, 20244.104.104.104.103.92300
Aug 27, 20244.064.064.064.063.88-
Aug 26, 20244.064.064.064.063.88-
Aug 23, 20244.064.064.064.063.885,000
Aug 22, 20243.933.933.933.933.76-
Aug 21, 20243.933.933.933.933.76-
Aug 20, 20243.933.933.933.933.76-
Aug 19, 20243.933.933.933.933.76100
Aug 16, 20243.933.983.933.933.765,500
Aug 15, 20243.783.783.783.783.61-
Aug 14, 20243.783.783.783.783.61-
Aug 13, 20243.763.783.763.783.6131,100
Aug 12, 20243.773.773.773.773.61400
Aug 9, 20243.743.743.743.743.58300
Aug 8, 20243.723.723.723.723.56400
Aug 7, 20243.783.783.783.783.611,300
Aug 6, 20243.653.653.653.653.49800
Aug 5, 20243.743.743.743.743.58-
Aug 2, 20243.743.743.743.743.583,100
Aug 1, 20244.084.084.084.083.90-
Jul 31, 20244.084.084.084.083.90-
Jul 30, 20244.104.104.084.083.907,000
Jul 29, 20243.903.903.903.903.7340,200
Jul 26, 20243.993.993.993.993.82400
Jul 25, 20244.034.034.034.033.85-
Jul 24, 20244.034.034.034.033.85-
Jul 23, 20244.034.034.034.033.851,900
Jul 22, 20243.923.923.923.923.75-
Jul 19, 20243.923.923.923.923.751,000
Jul 18, 20243.923.923.923.923.754,600
Jul 17, 20243.923.923.923.923.757,000
Jul 16, 20243.923.923.923.923.75900
Jul 15, 20243.913.913.913.913.74-
Jul 12, 20243.913.913.913.913.74200
Jul 11, 20243.873.873.873.873.703,900
Jul 10, 20243.873.873.853.853.68800
Jul 9, 20243.853.853.853.853.68-
Jul 8, 20243.853.853.853.853.683,500
Jul 5, 20243.723.723.723.723.56-
Jul 3, 20243.723.723.723.723.56-
Jul 2, 20243.723.723.723.723.563,700
Jul 1, 20243.803.803.803.803.63800
Jun 28, 20243.743.743.743.743.582,500
Jun 27, 20243.793.793.793.793.62-
Jun 26, 20243.773.793.723.793.62856,100
Jun 25, 20243.703.713.703.713.552,100
Jun 24, 20243.733.733.733.733.571,300
Jun 21, 20243.723.723.723.723.5637,200
Jun 20, 20243.723.723.723.723.561,900
Jun 18, 20243.623.623.623.623.46-
Jun 17, 20243.603.623.593.623.46700
Jun 14, 20243.693.693.693.693.53-
Jun 13, 20243.673.693.673.693.531,700
Jun 12, 20243.793.813.793.813.641,200
Jun 11, 20243.783.783.783.783.612,400
Jun 10, 20243.813.813.813.813.64-
Jun 7, 20243.813.813.813.813.64300
Jun 6, 20243.813.813.813.813.64-
Jun 5, 20243.813.813.813.813.64200
Jun 4, 20243.873.873.873.873.702,400
Jun 3, 20243.913.913.913.913.74-
May 31, 20243.913.913.913.913.74100
May 30, 20243.913.913.913.913.7411,300
May 29, 20243.803.843.783.783.6114,300
May 28, 20243.793.793.793.793.62100
May 24, 20243.793.793.793.793.62600
May 23, 20243.833.833.833.833.662,100
May 22, 20243.913.913.913.913.74-
May 21, 20243.913.913.913.913.74-
May 20, 2024 0.165 Dividend
May 20, 20243.913.913.913.913.74600
May 17, 20244.184.184.184.183.84900
May 16, 20244.054.054.054.053.72-
May 15, 20244.064.064.054.053.723,900
May 14, 20244.014.014.014.013.681,100
May 13, 20243.913.913.913.913.5910,000
May 10, 20243.773.773.773.773.46-
May 9, 20243.773.773.773.773.46-
May 8, 20243.773.773.773.773.46-
May 7, 20243.773.773.773.773.46-
May 6, 20243.773.773.773.773.46-
May 3, 20243.773.773.773.773.46500
May 2, 20243.763.763.763.763.451,900
May 1, 20243.803.803.803.803.49-
Apr 30, 20243.753.803.753.803.495,800
Apr 29, 20243.793.843.793.843.53231,400
Apr 26, 20243.813.813.813.813.50200
Apr 25, 20243.743.743.743.743.44-
Apr 24, 20243.743.743.743.743.44-

Related Tickers

AGRPY Absa Group Limited
18.00
0.00%
 
TCNB Town Center Bank
5.96
0.00%
 
XCA.DE Crédit Agricole S.A.
16.70
+0.12%
 
CRARF Crédit Agricole S.A.
19.08
0.00%
 
SOR.OL Sparebanken Sør
193.98
-0.61%
 
MTRBF Metro Bank Holdings PLC
1.1800
0.00%
 
NDBKY Nedbank Group Limited
13.18
-0.15%
 
P9O.F Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
17.37
-0.63%
 
ISB.IC Íslandsbanki hf.
115.50
+0.43%
 
KPCPY Kasikornbank Public Company Limited
16.95
0.00%