|
Market Closed -
Other stock markets
|
After hours 19:40:27 | |||
| 5.693 EUR | +2.78% |
|
5.681 | -0.21% |
| 05:35pm | Italy's Intesa among bidders for Spanish private bank Singular, sources say | RE |
| 04:32pm | Fideuram Direct enters Belgium and Luxembourg as Intesa Sanpaolo expands | AN |
Quotes 5-day view: Intesa Sanpaolo S.p.A.
Real-time Borsa Italiana
| 14/05/2026 | 15/05/2026 | 18/05/2026 | 19/05/2026 | 20/05/2026 | |
|---|---|---|---|---|---|
| Last | 5.826 € | 5.735 € | 5.592 € | 5.539 € | 5.693 € |
| Volume | 34,362,410 | 75,764,140 | 59,155,730 | 38,466,130 | 48,652,362 |
| Change | +1.96% | -1.56% | -2.49% | -0.95% | +2.78% |
| Opening | 5.752 € | 5.750 € | 5.500 € | 5.618 € | 5.541 € |
| High | 5.826 € | 5.751 € | 5.592 € | 5.646 € | 5.716 € |
| Low | 5.724 € | 5.651 € | 5.472 € | 5.539 € | 5.495 € |
Performance
| 1 day | +2.78% | ||
| 1 week | -0.37% | ||
| Current month | -1.42% | ||
| 1 month | -1.83% | ||
| 3 months | -3.03% | ||
| 6 months | +0.83% | ||
| Current year | -3.85% | ||
| 1 year | +15.64% | ||
| 3 years | +143.19% | ||
| 5 years | +141.74% | ||
| 10 years | +146.02% |
Volumes
marketsDaily volume
48,652,362
Estimated daily volume
48,652,362
Avg. Volume 20 sessions
56,204,547
Daily volume ratio
0.87
Avg. Volume 20 sessions
319,972,486.07
Avg. Volume 20 sessions USD
371,987,213.41
Record volume 1
711,715,200
Record volume 2
604,627,000
Record volume 3
571,478,300
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (EUR)
96,384,979,708
Capitalization (USD)
112,088,591,357
Net sales (EUR)
27,270,000,000
Net sales (USD)
31,712,989,883
Number of employees
89,931
Sales / Employee (EUR)
303,232
Sales / Employee (USD)
352,637
Free-Float
94.47 %
Free-Float capitalization (EUR)
96,054,884,101
Free-Float capitalization (USD)
111,704,714,619
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
5.681
Moving average 20 days
5.758
Moving average 50 days
5.503
Moving average 100 days
5.683
Price spread / (MMA5)
-0.21%
Price spread / (MMA20)
+1.15%
Price spread / (MMA50)
-3.33%
Price spread / (MMA100)
-0.18%
STIM
RSI 9 days
40.05
RSI 14 days
45.25
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.78% | -0.37% | +15.64% | +143.19% | 112B | |
| +2.04% | +0.46% | +13.53% | +118.52% | 792B | |
| +0.94% | +2.66% | +14.49% | +80.54% | 360B | |
| +2.50% | +1.57% | +52.95% | +120.35% | 305B | |
| +1.80% | +4.15% | +46.21% | +104.22% | 256B | |
| +1.49% | +2.83% | +0.12% | +84.50% | 228B | |
| -2.51% | +4.99% | +53.85% | +226.90% | 220B | |
| -0.15% | -5.20% | -5.09% | +62.97% | 193B | |
| +1.54% | +3.09% | +67.11% | +82.18% | 180B | |
| +4.10% | +3.35% | +50.80% | +228.91% | 170B | |
| Average | +1.48% | +0.19% | +30.96% | +125.23% | 281.71B | |
| Weighted average by Cap. | +1.56% | +0.43% | +27.44% | +119.82% |
Historical Quotes: Intesa Sanpaolo S.p.A.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
de6060a30c39e2caa1.sd6wq4IU8l2AbG27kkD6i_1uUPGOpd8WS9t9lhD7b0w.2p3IzLJzuAjDFF_44g_LwK0qZp7s7o5scrIZp2GeIw_nm4jTs1m4F88kBg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:38:23 | 5.693 | 500 | 27,246,248 |
| 16:38:02 | 5.693 | 750 | 27,245,748 |
| 16:37:36 | 5.693 | 750 | 27,244,998 |
| 16:37:08 | 5.693 | 1,000 | 27,244,248 |
| 16:37:08 | 5.693 | 750 | 27,243,248 |
| 16:37:08 | 5.693 | 10,059 | 27,242,498 |
| 16:36:39 | 5.693 | 88 | 27,232,439 |
| 16:29:59 | 5.682 | 1,202 | 27,232,351 |
| 16:29:59 | 5.682 | 3,009 | 27,231,149 |
Course Extremes
| 1 week | 5.47 |  | 5.83 |
| 1 month | 5.47 | | 6.01 |
| Current year | 4.81 | | 6.16 |
| 1 year | 4.7 | | 6.16 |
| 3 years | 2.13 | | 6.16 |
| 5 years | 1.58 | | 6.16 |
| 10 years | 1.31 | | 6.16 |
Monthly variations
Annual variations
| 2026 | -6.45% | ||
| 2025 | +53.27% | ||
| 2024 | +46.13% | ||
| 2023 | +27.21% | ||
| 2022 | -8.62% | ||
| 2021 | +18.90% | ||
| 2020 | -18.56% | ||
| 2019 | +21.07% | ||
| 2018 | -29.97% | ||
| 2017 | +14.18% | ||
| 2016 | -21.44% | ||
| 2015 | +27.50% | ||
| 2014 | +35.01% | ||
| 2013 | +38.00% | ||
| 2012 | +0.46% | ||
| 2011 | -36.26% | ||
| 2010 | -35.56% | ||
| 2009 | +24.14% | ||
| 2008 | -53.10% | ||
| 2007 | -7.52% | ||
| 2006 | +30.73% | ||
| 2005 | +26.41% | ||
| 2004 | +14.19% | ||
| 2003 | +54.23% | ||
| 2002 | -28.47% | ||
| 2001 | -45.12% | ||
| 2000 | +27.05% | ||
| 1999 | -21.84% | ||
| 1998 | +49.33% | ||
| 1997 | +262.01% | ||
| 1996 | -8.57% | ||
| 1995 | -3.44% | ||
| 1994 | -6.39% | ||
| 1993 | +9.96% | ||
| 1992 | -10.74% | ||
| 1991 | -22.75% | ||
| 1990 | -10.89% |
- Stock Market
- Equities
- ISP Stock
- Quotes Intesa Sanpaolo S.p.A.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition