|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5.613 EUR | -0.09% |
|
+0.48% | +45.30% |
| Dec. 05 | INTESA SANPAOLO S.P.A. : RBC remains its Buy rating | ZD |
| Dec. 04 | Edison CEO says group speeds up green investments, EDF eyes minority stake sale | RE |
Quotes 5-day view: Intesa Sanpaolo S.p.A.
Real-time Borsa Italiana
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 5.575 € | 5.601 € | 5.582 € | 5.618 € | 5.613 € |
| Volume | 36,832,510 | 39,963,770 | 35,220,790 | 39,336,980 | 34,541,130 |
| Change | -0.20% | +0.47% | -0.34% | +0.64% | -0.09% |
| Opening | 5.585 € | 5.595 € | 5.610 € | 5.609 € | 5.667 € |
| High | 5.588 € | 5.622 € | 5.651 € | 5.624 € | 5.673 € |
| Low | 5.524 € | 5.561 € | 5.571 € | 5.551 € | 5.613 € |
Performance
| 1 day | -0.09% | ||
| 1 week | +0.48% | ||
| Current month | +0.48% | ||
| 1 month | +0.66% | ||
| 3 months | +6.09% | ||
| 6 months | +11.81% | ||
| Current year | +45.30% | ||
| 1 year | +46.21% | ||
| 3 years | +171.62% | ||
| 5 years | +181.98% | ||
| 10 years | +77.29% |
Volumes
marketsDaily volume
34,541,132
Estimated daily volume
34,541,132
Avg. Volume 20 sessions
44,163,035
Daily volume ratio
0.78
Avg. Volume 20 sessions
247,887,115.46
Avg. Volume 20 sessions USD
288,510,855.94
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)
97,574,248,159
Capitalization (USD)
113,511,224,010
Net sales (EUR)
27,107,000,000
Net sales (USD)
31,534,434,621
Number of employees
90,679
Sales / Employee (EUR)
298,934
Sales / Employee (USD)
347,759
Free-Float
90.21 %
Free-Float capitalization (EUR)
97,296,484,661
Free-Float capitalization (USD)
113,188,092,905
Average Daily Capital Traded
0.25%
Indicators
Moving average 5 days
5.598
Moving average 20 days
5.656
Moving average 50 days
5.583
Moving average 100 days
5.466
Price spread / (MMA5)
-0.27%
Price spread / (MMA20)
+0.77%
Price spread / (MMA50)
-0.54%
Price spread / (MMA100)
-2.62%
RSI 9 days
51.48
RSI 14 days
50.99
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.09% | +0.48% | +46.21% | +171.62% | 114B | |
| -0.34% | +0.63% | +27.36% | +139.41% | 858B | |
| +0.13% | +0.56% | +15.40% | +63.48% | 394B | |
| +1.77% | -1.71% | +33.26% | +63.99% | 375B | |
| -0.42% | +4.64% | +20.85% | +106.98% | 282B | |
| +0.76% | -2.33% | +29.55% | +68.00% | 274B | |
| +0.89% | -2.78% | +22.31% | +67.90% | 245B | |
| -1.15% | -0.77% | +42.82% | +112.98% | 243B | |
| +0.29% | +3.97% | +26.06% | +69.88% | 227B | |
| +0.58% | +4.37% | +39.79% | +237.94% | 185B | |
| Average | +0.24% | +0.71% | +30.36% | +110.22% | 319.63B | |
| Weighted average by Cap. | +0.19% | +0.53% | +28.28% | +106.63% |
Historical Quotes: Intesa Sanpaolo S.p.A.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e6565d2b04b3c42ca1.kVchyALzEPIHXUmf7nIkbT5YXJl8LeTcx-7SU1LT-tw.oh1-jkSjR7tKPjjA30EWLkoqNdw1fJGPhoecNxmfs53WEnOfMaFzu1MrOg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 11:39:26 am | 5.613 | 1,000 | 20,318,366 |
| 11:39:09 am | 5.613 | 10,000 | 20,317,366 |
| 11:36:09 am | 5.613 | 500 | 20,307,366 |
| 11:29:58 am | 5.619 | 3,503 | 20,306,866 |
| 11:29:58 am | 5.619 | 342 | 20,303,363 |
| 11:29:58 am | 5.619 | 2,830 | 20,303,021 |
| 11:29:55 am | 5.619 | 2,669 | 20,300,191 |
| 11:29:52 am | 5.619 | 2,200 | 20,297,522 |
| 11:29:52 am | 5.619 | 1,912 | 20,295,322 |
Course Extremes
| 1 week | 5.52 |  | 5.67 |
| 1 month | 5.38 | | 6.01 |
| Current year | 3.66 | | 6.01 |
| 1 year | 3.66 | | 6.01 |
| 3 years | 1.99 | | 6.01 |
| 5 years | 1.58 | | 6.01 |
| 10 years | 1.31 | | 6.01 |
Monthly variations
Annual variations
| 2025 | +45.30% | ||
| 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
