Milan - Delayed Quote EUR

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

0.4072 -0.0140 (-3.32%)
As of 12:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.4128 0.4128 0.4072 0.4072 0.4072 14,870
Apr 22, 2024 0.4240 0.4316 0.4232 0.4212 0.4212 7,452
Apr 19, 2024 0.4374 0.4374 0.4374 0.4406 0.4406 1,102
Apr 18, 2024 0.4553 0.4553 0.4553 0.4520 0.4520 1,102
Apr 17, 2024 0.4916 0.4916 0.4702 0.4690 0.4690 9,396
Apr 16, 2024 0.4876 0.4876 0.4876 0.4946 0.4946 1,092
Apr 15, 2024 0.4594 0.4594 0.4460 0.4617 0.4617 3,342
Apr 12, 2024 0.4657 0.4754 0.4602 0.4768 0.4768 2,680
Apr 11, 2024 0.4525 0.4525 0.4525 0.4525 0.4525 -
Apr 10, 2024 0.4748 0.4748 0.4748 0.4525 0.4525 26,000
Apr 9, 2024 0.4751 0.4751 0.4740 0.4692 0.4692 2,092
Apr 8, 2024 0.4593 0.4593 0.4593 0.4516 0.4516 1,092
Apr 5, 2024 0.4637 0.4800 0.4633 0.4653 0.4653 6,275
Apr 4, 2024 0.4349 0.4349 0.4349 0.4349 0.4349 -
Apr 3, 2024 0.4494 0.4494 0.4378 0.4349 0.4349 23,025
Apr 2, 2024 0.4375 0.4488 0.4375 0.4541 0.4541 5,700
Mar 28, 2024 0.4464 0.4559 0.4464 0.4533 0.4533 5,153
Mar 27, 2024 0.4558 0.4558 0.4558 0.4558 0.4558 -
Mar 26, 2024 0.4591 0.4591 0.4591 0.4558 0.4558 500
Mar 25, 2024 0.4755 0.4755 0.4755 0.4755 0.4755 -
Mar 22, 2024 0.4768 0.4798 0.4768 0.4755 0.4755 2,446
Mar 21, 2024 0.4780 0.4847 0.4780 0.4804 0.4804 4,993
Mar 20, 2024 0.4994 0.4994 0.4994 0.4914 0.4914 1,005
Mar 19, 2024 0.5000 0.5000 0.4838 0.4873 0.4873 17,145
Mar 18, 2024 0.5130 0.5130 0.5130 0.5130 0.5130 -
Mar 15, 2024 0.5265 0.5265 0.5140 0.5130 0.5130 2,967
Mar 14, 2024 0.5321 0.5321 0.5321 0.5321 0.5321 -
Mar 13, 2024 0.6063 0.6063 0.5301 0.5321 0.5321 1,690
Mar 12, 2024 0.5810 0.5810 0.5663 0.5589 0.5589 6,916
Mar 11, 2024 0.6131 0.6131 0.6131 0.5976 0.5976 854
Mar 8, 2024 0.5877 0.5877 0.5849 0.5809 0.5809 1,454
Mar 7, 2024 0.5856 0.5856 0.5856 0.5885 0.5885 858
Mar 6, 2024 0.5837 0.5843 0.5790 0.5790 0.5790 7,491
Mar 5, 2024 0.6186 0.6186 0.6031 0.6084 0.6084 2,626
Mar 4, 2024 0.6422 0.6422 0.6422 0.6422 0.6422 -
Mar 1, 2024 0.6524 0.6524 0.6400 0.6422 0.6422 6,488
Feb 29, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Feb 28, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Feb 27, 2024 0.6790 0.6790 0.6790 0.6750 0.6750 749
Feb 26, 2024 0.6891 0.6891 0.6730 0.6718 0.6718 6,290
Feb 23, 2024 0.6980 0.6980 0.6924 0.6871 0.6871 12,500
Feb 22, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 21, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 20, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 19, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 16, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 15, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 14, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 13, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 12, 2024 0.8026 0.8026 0.8026 0.8026 0.8026 -
Feb 9, 2024 0.8003 0.8003 0.8003 0.8026 0.8026 1
Feb 8, 2024 0.7588 0.7588 0.7588 0.7588 0.7588 -
Feb 7, 2024 0.7390 0.7390 0.7390 0.7588 0.7588 694
Feb 6, 2024 0.7233 0.7233 0.7233 0.7165 0.7165 694
Feb 5, 2024 0.7932 0.7932 0.7932 0.7932 0.7932 -
Feb 2, 2024 0.7932 0.7932 0.7932 0.7932 0.7932 -
Feb 1, 2024 0.7568 0.7568 0.7568 0.7932 0.7932 695
Jan 31, 2024 0.7250 0.7250 0.7223 0.7443 0.7443 4,145
Jan 30, 2024 0.7440 0.7440 0.7440 0.7347 0.7347 2,000
Jan 29, 2024 0.7941 0.7941 0.7941 0.7941 0.7941 -
Jan 26, 2024 0.7941 0.7941 0.7941 0.7941 0.7941 -
Jan 25, 2024 0.7956 0.7956 0.7737 0.7941 0.7941 12,000
Jan 24, 2024 0.8072 0.8072 0.8072 0.7755 0.7755 650
Jan 23, 2024 0.8348 0.8348 0.8348 0.8348 0.8348 -
Jan 22, 2024 0.8300 0.8300 0.8300 0.8348 0.8348 8,000
Jan 19, 2024 0.8429 0.8429 0.8429 0.8429 0.8429 -
Jan 18, 2024 0.8400 0.8400 0.8400 0.8429 0.8429 170
Jan 17, 2024 0.8900 0.8900 0.8900 0.8614 0.8614 170
Jan 16, 2024 0.8843 0.8843 0.8843 0.8843 0.8843 -
Jan 15, 2024 0.8843 0.8843 0.8843 0.8843 0.8843 -
Jan 12, 2024 0.8600 0.8843 0.8600 0.8843 0.8843 11,000
Jan 11, 2024 0.8763 0.8763 0.8763 0.8683 0.8683 3,000
Jan 10, 2024 0.8375 0.8375 0.8375 0.8375 0.8375 -
Jan 9, 2024 0.8324 0.8324 0.8324 0.8375 0.8375 280
Jan 8, 2024 0.8050 0.8050 0.8050 0.8078 0.8078 5,000
Jan 5, 2024 0.8300 0.8310 0.8058 0.8144 0.8144 4,000
Jan 4, 2024 0.8990 0.8990 0.8577 0.8521 0.8521 9,000
Jan 3, 2024 0.8767 0.8978 0.8767 0.9044 0.9044 2,500
Jan 2, 2024 0.9280 0.9296 0.9237 0.9019 0.9019 4,600
Dec 29, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 28, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 27, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 22, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 21, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 20, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 19, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 18, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 15, 2023 0.9787 0.9787 0.9787 0.9787 0.9787 -
Dec 14, 2023 0.9660 0.9969 0.9660 0.9787 0.9787 1,700
Dec 13, 2023 0.9184 0.9184 0.9184 0.9184 0.9184 -
Dec 12, 2023 0.9184 0.9184 0.9184 0.9184 0.9184 -
Dec 11, 2023 0.9184 0.9184 0.9184 0.9184 0.9184 -
Dec 8, 2023 0.9184 0.9184 0.9184 0.9184 0.9184 -
Dec 7, 2023 0.9296 0.9296 0.9296 0.9184 0.9184 1,500
Dec 6, 2023 0.9000 0.9000 0.8989 0.8978 0.8978 4,280
Dec 5, 2023 0.8850 0.8850 0.8850 0.9134 0.9134 1,200
Dec 4, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Dec 1, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 30, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 29, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 28, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 27, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 24, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 23, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 22, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 21, 2023 1.0458 1.0458 1.0458 1.0458 1.0458 -
Nov 20, 2023 1.0860 1.0860 1.0860 1.0458 1.0458 800
Nov 17, 2023 1.1322 1.1322 1.1322 1.1322 1.1322 -
Nov 16, 2023 1.1360 1.1360 1.1360 1.1322 1.1322 900
Nov 15, 2023 1.1290 1.1290 1.1290 1.1224 1.1224 50
Nov 14, 2023 1.1908 1.1908 1.1908 1.1908 1.1908 -
Nov 13, 2023 1.2006 1.2006 1.2006 1.1908 1.1908 100
Nov 10, 2023 1.2236 1.2236 1.2236 1.2236 1.2236 -
Nov 9, 2023 1.2300 1.2300 1.2300 1.2236 1.2236 5,000
Nov 8, 2023 1.2440 1.2440 1.2440 1.2440 1.2440 -
Nov 7, 2023 1.2440 1.2440 1.2440 1.2440 1.2440 -
Nov 6, 2023 1.2440 1.2440 1.2440 1.2440 1.2440 -
Nov 3, 2023 1.2804 1.2804 1.2300 1.2440 1.2440 6,100
Nov 2, 2023 1.4214 1.4214 1.4214 1.4214 1.4214 -
Nov 1, 2023 1.4214 1.4214 1.4214 1.4214 1.4214 -
Oct 31, 2023 1.4420 1.4420 1.4420 1.4214 1.4214 350
Oct 30, 2023 1.6324 1.6324 1.6324 1.6324 1.6324 -
Oct 27, 2023 1.6324 1.6324 1.6324 1.6324 1.6324 -
Oct 26, 2023 1.6324 1.6324 1.6324 1.6324 1.6324 -
Oct 25, 2023 1.6324 1.6324 1.6324 1.6324 1.6324 -
Oct 24, 2023 1.6324 1.6324 1.6324 1.6324 1.6324 -
Oct 23, 2023 1.6324 1.6324 1.6324 1.6324 1.6324 -
Oct 20, 2023 1.6300 1.6300 1.6300 1.6324 1.6324 350
Oct 19, 2023 1.5176 1.5176 1.5176 1.5176 1.5176 -
Oct 18, 2023 1.5176 1.5176 1.5176 1.5176 1.5176 -
Oct 17, 2023 1.5176 1.5176 1.5176 1.5176 1.5176 -
Oct 16, 2023 1.5176 1.5176 1.5176 1.5176 1.5176 -
Oct 13, 2023 1.4400 1.4400 1.4400 1.5176 1.5176 160
Oct 12, 2023 1.4408 1.4408 1.4408 1.4408 1.4408 -
Oct 11, 2023 1.4420 1.4420 1.4420 1.4408 1.4408 350
Oct 10, 2023 1.5954 1.5954 1.5954 1.5954 1.5954 -
Oct 9, 2023 1.5954 1.5954 1.5954 1.5954 1.5954 -
Oct 6, 2023 1.5954 1.5954 1.5954 1.5954 1.5954 -
Oct 5, 2023 1.5954 1.5954 1.5954 1.5954 1.5954 -
Oct 4, 2023 1.6064 1.6064 1.6064 1.5954 1.5954 5,000
Oct 3, 2023 1.5500 1.5500 1.5500 1.5570 1.5570 1,500
Oct 2, 2023 1.4828 1.4828 1.4828 1.4828 1.4828 -
Sep 29, 2023 1.4828 1.4828 1.4828 1.4828 1.4828 -
Sep 28, 2023 1.4828 1.4828 1.4828 1.4828 1.4828 -
Sep 27, 2023 1.4828 1.4828 1.4828 1.4828 1.4828 -
Sep 26, 2023 1.4622 1.4778 1.4622 1.4828 1.4828 2,000
Sep 25, 2023 1.4438 1.4438 1.4438 1.4408 1.4408 1,000
Sep 22, 2023 1.4386 1.4386 1.4134 1.4208 1.4208 1,252
Sep 21, 2023 1.3700 1.3700 1.3700 1.3770 1.3770 1,000
Sep 20, 2023 1.3510 1.3510 1.3300 1.3430 1.3430 1,912
Sep 19, 2023 1.4910 1.4910 1.4910 1.4910 1.4910 -
Sep 18, 2023 1.4228 1.5124 1.4228 1.4910 1.4910 10,500
Sep 15, 2023 1.3900 1.4260 1.3472 1.4240 1.4240 21,500
Sep 14, 2023 1.4370 1.5060 1.4076 1.4066 1.4066 9,020
Sep 13, 2023 1.4360 1.4360 1.4310 1.4244 1.4244 10,000
Sep 12, 2023 1.4240 1.4240 1.4210 1.4056 1.4056 5,500
Sep 11, 2023 1.4316 1.4316 1.3962 1.4060 1.4060 10,650
Sep 8, 2023 1.5864 1.5864 1.5864 1.5864 1.5864 -
Sep 7, 2023 1.5750 1.5750 1.5750 1.5864 1.5864 1,820
Sep 6, 2023 1.5180 1.5600 1.5180 1.5552 1.5552 1,450
Sep 5, 2023 1.4886 1.4886 1.4650 1.4714 1.4714 15,000
Sep 4, 2023 1.4306 1.4306 1.4306 1.4306 1.4306 1,500
Sep 1, 2023 1.4500 1.4500 1.4500 1.4472 1.4472 5,000
Aug 31, 2023 1.3842 1.3842 1.3842 1.4144 1.4144 370
Aug 30, 2023 1.3612 1.3612 1.3400 1.3676 1.3676 3,970
Aug 29, 2023 1.4080 1.4080 1.4080 1.4080 1.4080 -
Aug 28, 2023 1.4356 1.4356 1.4356 1.4080 1.4080 5,000
Aug 25, 2023 1.4646 1.4646 1.4646 1.4646 1.4646 -
Aug 24, 2023 1.4638 1.4638 1.4638 1.4646 1.4646 500
Aug 23, 2023 1.4510 1.4510 1.4510 1.4510 1.4510 -
Aug 22, 2023 1.4736 1.4736 1.4736 1.4510 1.4510 5,000
Aug 21, 2023 1.4538 1.4538 1.4538 1.4786 1.4786 765
Aug 18, 2023 1.5852 1.5852 1.5852 1.5426 1.5426 150
Aug 17, 2023 1.5580 1.5580 1.5580 1.5290 1.5290 500
Aug 16, 2023 1.5660 1.5660 1.5660 1.5660 1.5660 -
Aug 14, 2023 1.5660 1.5660 1.5660 1.5660 1.5660 -
Aug 11, 2023 1.5660 1.5660 1.5660 1.5660 1.5660 -
Aug 10, 2023 1.5660 1.5660 1.5660 1.5660 1.5660 -
Aug 9, 2023 1.5208 1.5386 1.5208 1.5660 1.5660 709
Aug 8, 2023 1.6320 1.6740 1.6320 1.6810 1.6810 9,428
Aug 7, 2023 1.3400 1.3400 1.3400 1.3414 1.3414 2,200
Aug 4, 2023 1.3716 1.3716 1.3716 1.3716 1.3716 -
Aug 3, 2023 1.3864 1.3894 1.3770 1.3716 1.3716 4,366
Aug 2, 2023 1.3380 1.3380 1.3380 1.3464 1.3464 1,110
Aug 1, 2023 1.2840 1.2840 1.2732 1.2722 1.2722 3,000
Jul 31, 2023 1.2440 1.2440 1.2300 1.2300 1.2300 3,110
Jul 28, 2023 1.3118 1.3118 1.3118 1.2636 1.2636 384
Jul 27, 2023 1.3350 1.3350 1.3350 1.3206 1.3206 765
Jul 26, 2023 1.3390 1.3730 1.3360 1.3732 1.3732 4,750
Jul 25, 2023 1.3872 1.3872 1.3872 1.3872 1.3872 -
Jul 24, 2023 1.3872 1.3872 1.3872 1.3872 1.3872 -
Jul 21, 2023 1.3872 1.3958 1.3872 1.3872 1.3872 2,550
Jul 20, 2023 1.4536 1.4536 1.4536 1.4536 1.4536 -
Jul 19, 2023 1.4622 1.4622 1.4622 1.4536 1.4536 348
Jul 18, 2023 1.7902 1.7902 1.7902 1.7902 1.7902 -
Jul 17, 2023 1.7902 1.7902 1.7902 1.7902 1.7902 -
Jul 14, 2023 1.7902 1.7902 1.7902 1.7902 1.7902 -
Jul 13, 2023 1.7902 1.7902 1.7902 1.7902 1.7902 -
Jul 12, 2023 1.7902 1.7902 1.7902 1.7902 1.7902 -
Jul 11, 2023 1.7902 1.7902 1.7902 1.7902 1.7902 -
Jul 10, 2023 1.7902 1.7902 1.7902 1.7902 1.7902 -
Jul 7, 2023 1.7902 1.7902 1.7902 1.7902 1.7902 -
Jul 6, 2023 1.7782 1.7782 1.7782 1.7902 1.7902 1,150
Jul 5, 2023 1.5722 1.5722 1.5722 1.5722 1.5722 -
Jul 4, 2023 1.5722 1.5722 1.5722 1.5722 1.5722 -
Jul 3, 2023 1.5576 1.5830 1.5576 1.5722 1.5722 1,580
Jun 30, 2023 1.6170 1.6318 1.6050 1.6252 1.6252 3,900
Jun 29, 2023 1.7100 1.7100 1.7100 1.6664 1.6664 600
Jun 28, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 27, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 26, 2023 1.8500 1.8500 1.8000 1.8000 1.8000 570
Jun 23, 2023 1.8000 1.8000 1.7758 1.7942 1.7942 3,200
Jun 22, 2023 1.7300 1.7300 1.7300 1.7042 1.7042 290
Jun 21, 2023 1.6000 1.6000 1.5970 1.6242 1.6242 2,850
Jun 20, 2023 1.6500 1.6500 1.6500 1.6692 1.6692 500
Jun 19, 2023 1.7286 1.7286 1.7286 1.7286 1.7286 -
Jun 16, 2023 1.7010 1.7010 1.7010 1.7286 1.7286 400
Jun 15, 2023 1.7500 1.7500 1.7500 1.7362 1.7362 600
Jun 14, 2023 1.8534 1.8534 1.8534 1.8534 1.8534 -
Jun 13, 2023 1.9000 1.9000 1.9000 1.8534 1.8534 600
Jun 12, 2023 1.7992 1.7992 1.7992 1.7992 1.7992 -
Jun 9, 2023 1.7992 1.7992 1.7992 1.7992 1.7992 -
Jun 8, 2023 1.7950 1.7950 1.7800 1.7992 1.7992 1,100
Jun 7, 2023 1.9522 1.9522 1.9522 1.8908 1.8908 250
Jun 6, 2023 2.3575 2.3575 2.3575 2.3575 2.3575 -
Jun 5, 2023 2.3575 2.3575 2.3575 2.3575 2.3575 -
Jun 2, 2023 2.3575 2.3575 2.3575 2.3575 2.3575 -
Jun 1, 2023 2.1475 2.1475 2.1475 2.3575 2.3575 500
May 31, 2023 2.0095 2.0095 2.0095 2.0095 2.0095 -
May 30, 2023 2.0095 2.0095 2.0095 2.0095 2.0095 -
May 29, 2023 2.0095 2.0095 2.0095 2.0095 2.0095 -
May 26, 2023 2.0095 2.0095 2.0095 2.0095 2.0095 -
May 25, 2023 2.1050 2.1050 2.1050 2.0095 2.0095 250
May 24, 2023 1.8600 1.8600 1.8600 2.0015 2.0015 1,600
May 23, 2023 1.8092 1.8092 1.8092 1.8296 1.8296 6,000
May 22, 2023 1.7698 1.7698 1.7698 1.8172 1.8172 3,000
May 19, 2023 1.8538 1.8538 1.8154 1.8794 1.8794 5,402
May 18, 2023 1.8976 1.8976 1.8976 1.8962 1.8962 3,401
May 17, 2023 1.9138 1.9138 1.9138 1.9138 1.9138 -
May 16, 2023 1.9138 1.9138 1.9138 1.9138 1.9138 -
May 15, 2023 1.9138 1.9138 1.9138 1.9138 1.9138 -
May 12, 2023 1.9138 1.9138 1.9138 1.9138 1.9138 -
May 11, 2023 1.9180 1.9180 1.9180 1.9138 1.9138 600
May 10, 2023 1.7592 1.8360 1.7592 1.8624 1.8624 2,500
May 9, 2023 1.7500 1.7666 1.7500 1.7650 1.7650 900
May 8, 2023 1.7884 1.7884 1.7450 1.7700 1.7700 680
May 5, 2023 1.8544 1.8544 1.8088 1.8210 1.8210 2,269
May 4, 2023 2.0075 2.0075 2.0075 2.0075 2.0075 -
May 3, 2023 2.0285 2.0285 2.0285 2.0075 2.0075 45
May 2, 2023 1.9538 2.1000 1.9538 2.1070 2.1070 640
Apr 28, 2023 1.9400 1.9400 1.9400 1.9612 1.9612 500
Apr 27, 2023 1.8202 1.8202 1.8202 1.7894 1.7894 45
Apr 26, 2023 1.7938 1.7938 1.7938 1.7938 1.7938 -
Apr 25, 2023 1.7700 1.7700 1.7700 1.7938 1.7938 300
Apr 24, 2023 1.6996 1.6996 1.6996 1.6892 1.6892 40

Related Tickers