Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote EUR

Intesa Sanpaolo S.p.A. (0HBC.IL)

Compare
4.5740
+0.0522
+(1.16%)
As of 9:52:41 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20254.52404.57854.52004.57404.5740390,738
Feb 24, 20254.51704.54954.47354.52174.52171,796,786
Feb 21, 20254.48954.52054.45904.50704.50701,491,047
Feb 20, 20254.51984.55204.48604.52304.52302,004,189
Feb 19, 20254.56204.59554.50004.50934.50936,350,739
Feb 18, 20254.46904.55304.47154.52874.52871,810,298
Feb 17, 20254.41804.48104.41204.46374.46373,640,253
Feb 14, 20254.37074.42254.37004.42124.42121,638,970
Feb 13, 20254.43584.47254.36854.40724.40721,848,468
Feb 12, 20254.43204.45154.40404.44274.44271,645,648
Feb 11, 20254.33874.42354.33904.40474.40472,135,934
Feb 10, 20254.35954.35054.31404.34884.3488884,970
Feb 7, 20254.35854.36454.31754.36184.36181,702,953
Feb 6, 20254.22134.35054.23854.33484.33482,272,623
Feb 5, 20254.24554.26004.19604.20754.20759,398,855
Feb 4, 20254.17504.26454.10504.23604.236014,148,620
Feb 3, 20254.11634.18104.10204.15254.15252,854,600
Jan 31, 20254.21004.25704.18954.20634.20631,415,427
Jan 30, 20254.23934.26754.20954.21504.21501,272,556
Jan 29, 20254.21804.24754.19004.22034.22033,093,908
Jan 28, 20254.18734.21454.16104.21604.21603,402,632
Jan 27, 20254.19704.19554.19354.16834.16831,648,586
Jan 24, 20254.17974.22904.17504.19084.19081,180,814
Jan 23, 20254.09884.18104.10104.14934.14935,540,885
Jan 22, 20254.16174.17854.08804.12554.12553,079,183
Jan 21, 20254.17354.18154.14254.16674.16676,914,393
Jan 20, 20254.14404.19554.14704.15574.15571,948,833
Jan 17, 20254.11884.14954.10804.11454.11452,488,014
Jan 16, 20254.10734.13504.09104.10774.10773,479,220
Jan 15, 20254.07104.09304.04554.07284.07282,223,786
Jan 14, 20253.97184.07103.98804.04554.04553,086,106
Jan 13, 20254.00104.02103.95203.95733.95734,115,659
Jan 10, 20253.98604.04053.98504.03774.03771,926,817
Jan 9, 20253.94953.99053.92353.97973.97971,633,701
Jan 8, 20253.91483.98103.90303.94903.94901,925,204
Jan 7, 20253.90723.92553.84303.90003.90003,382,334
Jan 6, 20253.84903.93203.84153.93103.9310713,967
Jan 3, 20253.85473.88103.83253.84953.84951,402,363
Jan 2, 20253.86753.90053.74253.84903.84902,857,953
Dec 31, 20243.85123.85123.85123.85123.8512-
Dec 30, 20243.86503.88903.84503.85123.85122,051,235
Dec 27, 20243.81523.86853.80603.86283.86281,250,904
Dec 24, 20243.83153.83153.83153.83153.8315-
Dec 23, 20243.83953.84553.79603.83153.8315673,520
Dec 20, 20243.85303.84553.76803.82603.82606,763,121
Dec 19, 20243.86683.89353.83703.85523.85522,007,600
Dec 18, 20243.86353.91603.84853.90183.90186,304,388
Dec 17, 20243.93453.93953.85503.89053.89052,795,092
Dec 16, 20243.93623.99003.93003.93153.93155,645,004
Dec 13, 20243.90453.92753.90103.91533.9153891,537
Dec 12, 20243.86403.90503.85403.86403.86408,226,212
Dec 11, 20243.82473.85403.81603.82503.8250952,279
Dec 10, 20243.84123.85753.81853.84773.84773,198,105
Dec 9, 20243.84453.87103.82853.85073.85071,254,594
Dec 6, 20243.81873.85003.81353.81423.81425,500,687
Dec 5, 20243.73433.82603.73903.81753.81755,401,881
Dec 4, 20243.68403.75153.68003.72483.72482,190,323
Dec 3, 20243.64603.70503.64303.68453.68453,826,098
Dec 2, 20243.59523.65603.58153.61603.61602,989,086
Nov 29, 20243.60283.63153.58503.62583.62582,030,081
Nov 28, 20243.59283.61553.54403.58853.58852,433,198
Nov 27, 20243.55453.58303.51553.55153.55152,961,885
Nov 26, 20243.61373.60553.54003.59123.59126,141,321
Nov 25, 20243.63723.66203.57353.61103.61108,608,501
Nov 22, 20243.69303.70953.55353.61933.61938,567,290
Nov 21, 20243.71183.71153.64003.67023.67021,540,647
Nov 20, 20243.71483.74153.67403.69673.69672,183,793
Nov 19, 20243.75953.76303.62453.70783.70782,021,562
Nov 18, 2024 0.1700 Dividend
Nov 18, 20243.76703.76753.72103.75203.75205,807,180
Nov 15, 20243.90503.92703.88353.89653.72654,420,337
Nov 14, 20243.83153.91103.82903.87903.70987,252,186
Nov 13, 20243.83653.87353.79953.84503.67726,265,018
Nov 12, 20243.86053.88203.79953.81903.65245,530,307
Nov 11, 20243.85153.92203.85003.90483.73441,435,697
Nov 8, 20243.85153.85953.79703.84823.68044,886,946
Nov 7, 20244.01034.01753.85003.84883.68084,081,892
Nov 6, 20244.13024.13803.96103.96623.793214,349,543
Nov 5, 20244.06754.10554.06004.07283.89515,739,137
Nov 4, 20244.04174.08704.02304.05203.87524,040,984
Nov 1, 20243.94104.04753.94904.03103.85513,826,956
Oct 31, 20243.94723.98753.91103.92253.75143,601,891
Oct 30, 20243.97603.96103.90153.91903.74801,634,542
Oct 29, 20243.93053.98303.95003.96273.78991,848,964
Oct 28, 20243.88453.93303.87053.90633.73581,461,814
Oct 25, 20243.89073.90253.86553.88073.71141,691,922
Oct 24, 20243.88553.91703.87703.88553.71602,281,011
Oct 23, 20243.93323.93453.88703.92003.7490785,140
Oct 22, 20243.96533.95453.90303.90953.73891,596,031
Oct 21, 20243.98703.99803.96003.98553.8116913,265
Oct 18, 20243.97503.99853.94403.96183.78897,046,909
Oct 17, 20243.91903.97953.93203.98023.80666,550,612
Oct 16, 20243.92533.96103.88003.92073.749722,878,368
Oct 15, 20243.91603.93503.89103.92323.75215,707,123
Oct 14, 20243.89703.92453.87803.90233.73205,245,216
Oct 11, 20243.85303.89153.85003.85423.68617,587,510
Oct 10, 20243.80503.85003.80803.81703.650510,604,633
Oct 9, 20243.79033.80953.75303.79053.62514,454,278
Oct 8, 20243.80653.80803.76353.78983.62441,714,168
Oct 7, 20243.77173.81103.75003.78683.621512,909,294
Oct 4, 20243.70533.77453.70353.74853.58507,056,931
Oct 3, 20243.71153.72753.66053.67273.512513,260,728
Oct 2, 20243.73503.75903.67403.69483.533611,018,543
Oct 1, 20243.85053.85903.72903.73323.57048,797,263
Sep 30, 20243.85583.86703.82603.84583.67805,675,635
Sep 27, 20243.86353.87853.84603.85823.68994,088,937
Sep 26, 20243.76903.87603.79953.84853.68062,220,466
Sep 25, 20243.77033.83853.75203.77433.60967,893,077
Sep 24, 20243.76903.84103.76103.77353.6089707,834
Sep 23, 20243.81733.82903.74253.77353.60891,266,408
Sep 20, 20243.79303.85953.78803.83333.666010,949,252
Sep 19, 20243.77753.80353.76053.76353.59931,463,329
Sep 18, 20243.76153.79153.75903.76753.603115,110,765
Sep 17, 20243.75483.78103.73403.75253.58888,601,854
Sep 16, 20243.75653.76103.71353.72023.55792,286,121
Sep 13, 20243.73953.75703.63003.73103.56822,079,057
Sep 12, 20243.73783.74403.68153.73433.57131,747,394
Sep 11, 20243.69833.73853.49893.69553.53431,702,956
Sep 10, 20243.71533.75253.68553.71553.553425,473,481
Sep 9, 20243.68273.73703.68153.73403.5711783,086
Sep 6, 20243.75153.74753.66803.68803.52711,297,275
Sep 5, 20243.71623.76303.70153.75523.59141,684,008
Sep 4, 20243.72403.73953.65953.72833.56561,568,580
Sep 3, 20243.77783.78753.69053.70323.54171,259,309
Sep 2, 20243.77623.80003.75653.77033.60582,129,852
Aug 30, 20243.72853.78203.73953.74973.58621,378,633
Aug 29, 20243.73953.74003.71853.71353.5515936,471
Aug 28, 20243.70233.71653.68053.70503.5434929,511
Aug 27, 20243.66023.69703.65553.66023.50065,079,838
Aug 23, 20243.62023.68353.63153.65583.49633,214,841
Aug 22, 20243.61283.62703.59853.61703.45921,177,199
Aug 21, 20243.59003.63153.58853.59723.44035,203,332
Aug 20, 20243.60753.64103.58003.59453.43771,461,311
Aug 19, 20243.58983.63903.60503.61753.45973,819,062
Aug 16, 20243.49153.59603.55953.57283.41691,402,791
Aug 15, 20243.48053.48053.48053.48053.3286-
Aug 14, 20243.46573.49853.47403.48053.32862,440,061
Aug 13, 20243.49323.49453.44953.46903.317720,487,287
Aug 12, 20243.47273.50003.46653.47453.32296,869,052
Aug 9, 20243.44673.48853.43453.44803.297610,712,964
Aug 8, 20243.46433.45703.38903.43273.28305,491,017
Aug 7, 20243.41803.48853.38003.47403.32243,590,368
Aug 6, 20243.41773.46003.34003.35373.207424,331,586
Aug 5, 20243.46253.43303.18753.41153.262721,888,045
Aug 2, 20243.51053.54903.43053.44253.292325,131,913
Aug 1, 20243.75273.72703.58253.58853.431919,749,775
Jul 31, 20243.79003.83553.73153.75383.59002,264,417
Jul 30, 20243.67273.82303.66703.78823.623010,927,090
Jul 29, 20243.70003.73603.65803.68453.52375,415,497
Jul 26, 20243.69483.70953.67503.68453.52373,225,991
Jul 25, 20243.69453.70653.65003.66753.50753,927,764
Jul 24, 20243.74223.75003.69203.72873.56611,722,546
Jul 23, 20243.72673.75753.71803.73753.57444,441,156
Jul 22, 20243.65123.72353.66003.71883.556512,411,739
Jul 19, 20243.65853.67603.63703.65203.49273,984,422
Jul 18, 20243.65803.69303.65403.65953.49985,530,073
Jul 17, 20243.63853.65803.61953.63233.47387,075,282
Jul 16, 20243.60933.65303.57853.62353.46549,037,533
Jul 15, 20243.62183.63403.58903.60703.44964,792,698
Jul 12, 20243.60173.62403.59103.59503.43826,931,466
Jul 11, 20243.57983.59603.54203.59103.434316,330,463
Jul 10, 20243.55453.59403.53903.55933.404011,314,701
Jul 9, 20243.56333.57503.53303.55473.39977,176,677
Jul 8, 20243.54453.62403.53903.57703.420915,825,945
Jul 5, 20243.59473.59653.52303.55353.39857,556,376
Jul 4, 20243.56933.59303.57253.58103.42483,166,709
Jul 3, 20243.53523.58503.52953.57653.42054,148,488
Jul 2, 20243.57153.58153.51553.53733.38294,768,432
Jul 1, 20243.48103.58553.53953.56103.40562,878,957
Jun 28, 20243.45833.51853.45653.45603.305213,942,849
Jun 27, 20243.52203.52803.44753.48023.328410,985,566
Jun 26, 20243.54633.56003.48953.50523.352312,223,146
Jun 25, 20243.53403.54903.50053.51103.35788,718,924
Jun 24, 20243.46003.53503.46303.51733.36385,742,921
Jun 21, 20243.49783.48553.41803.43883.288711,455,036
Jun 20, 20243.47153.51103.46303.47873.32709,644,741
Jun 19, 20243.42403.48203.40703.45183.301222,467,254
Jun 18, 20243.41503.44553.40003.42603.276536,875,898
Jun 17, 20243.30003.39453.33403.36403.217230,176,848
Jun 14, 20243.42703.41053.25903.29353.14985,217,918
Jun 13, 20243.53033.53903.40503.41953.270321,800,238
Jun 12, 20243.48523.54353.50053.53873.384412,350,151
Jun 11, 20243.57153.57753.44753.46453.313347,527,392
Jun 10, 20243.56933.57503.52653.56203.40668,926,748
Jun 7, 20243.60233.61453.55453.60633.44892,793,943
Jun 6, 20243.56553.61353.51053.60033.443212,388,024
Jun 5, 20243.56773.58753.53453.56303.40761,647,899
Jun 4, 20243.63503.63853.54403.55253.39751,527,106
Jun 3, 20243.63723.65403.62053.63903.480211,710,381
May 31, 20243.62953.65153.60103.62633.46801,836,246
May 30, 20243.52783.61453.52553.59773.44088,391,702
May 29, 20243.60053.61953.50603.53403.37981,869,471
May 28, 20243.55933.63853.57453.60333.44602,111,930
May 24, 20243.54473.55303.48003.54753.39271,398,366
May 23, 20243.54473.55753.50603.54453.38991,138,510
May 22, 20243.56383.57203.52903.56203.40661,476,592
May 21, 20243.57953.58303.53053.54853.39372,387,721
May 20, 2024 0.1520 Dividend
May 20, 20243.64753.65903.54703.57223.41642,136,536
May 17, 20243.73273.75703.71453.73853.43003,243,035
May 16, 20243.72553.74303.70803.73323.42521,287,324
May 15, 20243.74303.74803.68303.72623.41883,445,701
May 14, 20243.63423.73153.62753.70703.40113,610,142
May 13, 20243.60503.64303.60103.63883.33853,466,043
May 10, 20243.58073.60853.57553.59333.29685,228,377
May 9, 20243.59523.60953.53703.55503.261716,700,460
May 8, 20243.60633.62553.56153.56873.27435,802,752
May 7, 20243.58603.59903.56253.58603.29012,403,283
May 3, 20243.56803.59653.43653.43923.15554,609,996
May 2, 20243.54503.59253.53503.58153.28601,320,853
May 1, 20243.53273.52603.52603.55703.2635692,280
Apr 30, 20243.54433.57453.52603.55703.26356,296,212
Apr 29, 20243.54223.57603.52253.52553.23461,114,561
Apr 26, 20243.51033.55453.50753.53103.23963,211,108
Apr 25, 20243.51503.54753.48153.49353.20525,340,232
Apr 24, 20243.54823.56303.50403.51573.22573,670,823
Apr 23, 20243.43853.52753.43903.51253.22272,117,293
Apr 22, 20243.37003.43653.39653.41483.1330908,407
Apr 19, 20243.34953.37703.30803.35823.08123,615,885
Apr 18, 20243.31853.34953.30403.32823.05365,348,017
Apr 17, 20243.25103.31553.26003.30703.03411,809,795
Apr 16, 20243.25653.28603.24503.26902.99931,424,233
Apr 15, 20243.32223.37203.32103.33333.05821,633,542
Apr 12, 20243.28553.34153.28203.28823.01692,591,383
Apr 11, 20243.34703.35953.24553.25322.98484,739,342
Apr 10, 20243.33753.36303.28703.33153.05661,690,888
Apr 9, 20243.35803.36303.29103.32303.04881,990,553
Apr 8, 20243.32983.35953.31853.33823.06281,241,048
Apr 5, 20243.39183.33353.26653.31853.04472,451,637
Apr 4, 20243.40353.41903.38453.40833.12702,826,619
Apr 3, 20243.36233.40753.36153.40233.12151,398,374
Apr 2, 20243.37003.39903.34753.37203.09383,204,021
Mar 28, 20243.35523.37953.35103.36073.083414,943,279
Mar 27, 20243.34933.36603.34153.34383.06781,915,441
Mar 26, 20243.31603.35903.31803.35333.07662,716,138
Mar 25, 20243.30103.32553.29053.32253.04845,055,246
Mar 22, 20243.29273.31003.26703.28433.01331,515,317
Mar 21, 20243.27173.30003.27803.29683.02473,554,908
Mar 20, 20243.27783.28603.24803.27983.00917,748,022
Mar 19, 20243.23253.27953.23203.27353.00346,953,435
Mar 18, 20243.23553.24803.21503.23002.96354,177,072
Mar 15, 20243.17053.22803.15053.19922.93533,467,127
Mar 14, 20243.18233.19653.16353.17322.91141,243,795
Mar 13, 20243.14373.19953.14203.18552.92271,849,563
Mar 12, 20243.07173.13753.08003.12352.86581,170,713
Mar 11, 20243.10033.07053.02553.06402.81128,661,927
Mar 8, 20243.09523.10303.07953.09002.83507,689,624
Mar 7, 20243.10123.10903.06703.07002.81673,137,893
Mar 6, 20243.05503.10803.05253.08902.83416,350,058
Mar 5, 20243.00303.06503.00003.03522.78484,806,605
Mar 4, 20242.99853.01102.99302.99502.74791,682,709
Mar 1, 20242.93853.02252.94403.00902.76073,264,805
Feb 29, 20242.94782.95802.93752.94482.701818,291,734
Feb 28, 20242.95052.95752.94052.94782.7045896,653
Feb 27, 20242.95302.95752.93552.95202.70846,869,683
Feb 26, 20242.94232.96102.93102.94002.69743,688,056

Related Tickers

RYS.F NatWest Group plc
10.50
-0.94%
 
CS3.SG Close Brothers Group PLC
3.7200
+1.09%
 
CBGl.XC
 
CS3.F Close Brothers Group plc
3.7400
-2.60%
 
LLD.F Lloyds Banking Group plc
0.8050
-0.62%
 
BNMDF Banca Mediolanum S.p.A.
11.50
0.00%
 
EFSC Enterprise Financial Services Corp
58.12
-1.91%
 
CBK.F Commerzbank AG
20.31
+1.15%
 
SYBT Stock Yards Bancorp, Inc.
72.41
-0.73%
 
SCGLY Société Générale Société anonyme
7.94
+0.13%