Vienna - Delayed Quote EUR

Intesa Sanpaolo S.p.A. (ISP.VI)

Compare
4.1655
-0.0215
(-0.51%)
As of 1:00:16 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20254.17354.17354.16554.16554.1655-
Jan 24, 20254.20554.21704.18104.18704.1870-
Jan 23, 20254.11804.15504.11804.15504.1550-
Jan 22, 20254.16904.16904.10954.10954.1095-
Jan 21, 20254.18154.18154.15754.15954.1595-
Jan 20, 20254.17354.18554.16704.18554.1855-
Jan 17, 20254.12004.13954.12004.13954.1395-
Jan 16, 20254.10604.12604.10604.12604.1260-
Jan 15, 20254.07254.07304.07054.07304.0730-
Jan 14, 20253.97154.05753.97154.05754.0575-
Jan 13, 20254.01354.01353.95503.95503.9550-
Jan 10, 20253.99604.04053.99604.04054.0405-
Jan 9, 20253.96253.97953.95003.97953.979585
Jan 8, 20253.92753.95803.92753.94153.9415-
Jan 7, 20253.91703.92453.89853.92453.9245-
Jan 6, 20253.88203.89703.84703.88503.8850-
Jan 3, 20253.84553.86753.84553.86753.8675-
Jan 2, 20253.88903.88903.79503.81503.8150-
Dec 30, 20243.85853.88103.85853.88103.8810-
Dec 27, 20243.82853.85753.82853.85753.8575-
Dec 23, 20243.83753.83753.81103.81103.81101,557
Dec 20, 20243.83003.83003.78903.79003.7900-
Dec 19, 20243.87553.88203.86953.86953.8695-
Dec 18, 20243.86553.89153.86553.88653.8865-
Dec 17, 20243.92103.92103.86803.86803.86802,500
Dec 16, 20243.98103.98103.94153.94153.9415-
Dec 13, 20243.91453.92353.91453.92353.9235-
Dec 12, 20243.89353.89353.87103.87853.8785-
Dec 11, 20243.82853.84953.82853.83403.8340-
Dec 10, 20243.84453.85103.82903.82903.8290-
Dec 9, 20243.87003.87003.83853.84303.8430-
Dec 6, 20243.83103.84253.83103.83803.8380-
Dec 5, 20243.78853.79853.77353.79853.79852,585
Dec 4, 20243.70603.74453.70603.74153.7415-
Dec 3, 20243.64903.69953.64903.68453.6845500
Dec 2, 20243.59703.64003.59703.63453.6345-
Nov 29, 20243.59903.61203.59353.59353.5935-
Nov 28, 20243.60353.61303.60003.61303.6130-
Nov 27, 20243.56553.56553.54653.55153.5515-
Nov 26, 20243.57953.59203.57503.59203.5920-
Nov 25, 20243.64953.64953.58103.60903.6090-
Nov 22, 20243.70503.70503.58353.60453.60451,500
Nov 21, 20243.68303.68303.65953.65953.6595-
Nov 20, 20243.74003.74003.71803.71803.7180-
Nov 19, 20243.76553.76553.64653.64653.6465-
Nov 18, 2024 0.1700 Dividend
Nov 18, 20243.76803.76803.72453.72453.7245-
Nov 15, 20243.91153.91153.89353.89353.7235-
Nov 14, 20243.84353.89503.84353.89503.7249-
Nov 13, 20243.81503.86653.81503.85653.6881-
Nov 12, 20243.87553.87553.84653.84653.6786-
Nov 11, 20243.87003.89303.86203.89303.7230-
Nov 8, 20243.86103.86103.80953.84003.6723-
Nov 7, 20244.01004.01003.92003.92003.7488-
Nov 6, 20244.09704.10004.01454.01453.8392300
Nov 5, 20244.07404.08954.07404.08953.9109-
Nov 4, 20244.05504.06854.05254.06853.8909-
Nov 1, 20243.95504.04403.95504.04403.8674250
Oct 31, 20243.95153.97053.93553.93553.7637-
Oct 30, 20243.97303.97303.91003.93253.7608-
Oct 29, 20243.96153.98253.96153.96753.7943-
Oct 28, 20243.94203.94203.87853.89903.7288-
Oct 25, 20243.88853.89253.86853.88153.7120251
Oct 24, 20243.88803.91153.88403.89903.7288-
Oct 23, 20243.90853.90853.89803.90103.7307-
Oct 22, 20243.93903.94853.90953.92103.7498-
Oct 21, 20243.99053.99053.96703.98303.8091-
Oct 18, 20243.94503.98753.94503.98753.8134-
Oct 17, 20243.94253.97653.94253.97653.8029-
Oct 16, 20243.92553.92553.90103.91303.7421-
Oct 15, 20243.92803.92803.89853.90803.7374-
Oct 14, 20243.91153.91153.89003.90353.7331-
Oct 11, 20243.89503.89503.86353.86453.6958-
Oct 10, 20243.83653.84803.83053.84803.6800-
Oct 9, 20243.77553.81503.77253.81503.6484204
Oct 8, 20243.80003.80303.78803.80303.6370-
Oct 7, 20243.78653.80953.77453.80953.6432-
Oct 4, 20243.71753.75553.70903.75553.5915-
Oct 3, 20243.72503.72503.68553.68553.5246-
Oct 2, 20243.72203.74153.69053.69053.5294-
Oct 1, 20243.83353.83353.80803.80803.6417-
Sep 30, 20243.86203.86203.83203.83553.6680-
Sep 27, 20243.87653.87653.85053.86853.6996-
Sep 26, 20243.80603.86053.80603.86053.6919-
Sep 25, 20243.76003.79953.76003.79303.6274-
Sep 24, 20243.80703.80703.77153.77153.6068-
Sep 23, 20243.82403.82403.77403.77753.6126-
Sep 20, 20243.82203.84953.81953.84053.6728-
Sep 19, 20243.77903.78553.77853.78553.6202-
Sep 18, 20243.78003.78503.77653.78003.6150-
Sep 17, 20243.75453.77253.75453.76053.5963-
Sep 16, 20243.75053.75053.72003.72003.55761,000
Sep 13, 20243.74303.74353.72903.72953.5667-
Sep 12, 20243.76803.76803.70603.70603.5442-
Sep 11, 20243.68253.73703.68253.73703.5738-
Sep 10, 20243.72953.72953.71603.71603.55382,849
Sep 9, 20243.69403.72453.69403.72253.5600-
Sep 6, 20243.71953.73803.69103.73803.5748-
Sep 5, 20243.70053.75353.70053.75353.5896-
Sep 4, 20243.68203.73453.68203.71153.54942,849
Sep 3, 20243.78903.78903.71153.71753.5552-
Sep 2, 20243.78403.78553.78103.78403.6188-
Aug 30, 20243.75803.78053.75803.76953.6049-
Aug 29, 20243.70903.74053.70903.73303.5700300
Aug 28, 20243.73753.73753.68353.70003.5384-
Aug 27, 20243.66903.69103.66903.69103.5298-
Aug 26, 20243.67753.67753.65803.65803.4983-
Aug 23, 20243.65453.67303.65453.66753.5074-
Aug 22, 20243.62003.62003.60753.61353.4557-
Aug 21, 20243.59853.62953.59853.62453.4662-
Aug 20, 20243.63903.63903.58253.58253.4261-
Aug 19, 20243.61753.63203.61753.63003.4715-
Aug 16, 20243.57553.58853.57553.58303.4266-
Aug 15, 20243.51303.54003.51153.53653.3821-
Aug 14, 20243.48603.49553.48603.49553.3429-
Aug 13, 20243.48753.48753.45153.45153.3008-
Aug 12, 20243.48253.49503.47553.49503.3424-
Aug 9, 20243.47953.48753.44103.44103.2908-
Aug 8, 20243.44153.45153.41203.45153.3008-
Aug 7, 20243.38953.47403.38953.47403.3223-
Aug 6, 20243.42653.42653.35353.35353.2071-
Aug 5, 20243.34453.38253.34453.38253.23482,849
Aug 2, 20243.54653.54653.46853.46853.31712,849
Aug 1, 20243.72303.72303.66253.66253.5026-
Jul 31, 20243.81303.81303.75403.75403.5901-
Jul 30, 20243.70403.78503.67803.78503.6197-
Jul 29, 20243.76453.76453.69303.69303.5318-
Jul 26, 20243.69453.69853.68253.68253.5217-
Jul 25, 20243.69553.69703.66553.69703.5356-
Jul 24, 20243.75453.75453.71303.72703.5643-
Jul 23, 20243.76403.76403.72753.72753.56471,000
Jul 22, 20243.67053.70803.67053.70803.5461-
Jul 19, 20243.66203.66203.64503.64903.4897-
Jul 18, 20243.66603.68453.66603.68453.5236-
Jul 17, 20243.62453.64953.62453.64453.4854-
Jul 16, 20243.57203.64203.57203.64203.4830-
Jul 15, 20243.60503.61953.60503.61553.4576-
Jul 12, 20243.61103.61403.59953.61053.4529-
Jul 11, 20243.58453.58853.57003.57003.4141-
Jul 10, 20243.56203.58953.55603.58753.4309-
Jul 9, 20243.55403.55403.55403.55403.3988-
Jul 8, 20243.55853.61353.55853.57903.4227-
Jul 5, 20243.56753.59003.55153.55153.3964-
Jul 4, 20243.59203.59203.59203.59203.4352-
Jul 3, 20243.54753.54753.54753.54753.3926-
Jul 2, 20243.58303.58303.58303.58303.4266-
Jul 1, 20243.57503.57503.57503.57503.4189-
Jun 28, 20243.52353.52353.52353.52353.3697-
Jun 27, 20243.51103.51103.51103.51103.3577-
Jun 26, 20243.54903.54903.51353.51353.3601125
Jun 25, 20243.54853.54853.52103.52103.3673300
Jun 24, 20243.48353.48353.48353.48353.3314-
Jun 21, 20243.47653.47653.47653.47653.3247-
Jun 20, 20243.43853.43853.43853.43853.2884-
Jun 19, 20243.43853.43853.43853.43853.2884-
Jun 18, 20243.44203.44203.44203.44203.2917-
Jun 17, 20243.36603.36603.36603.36603.2190-
Jun 14, 20243.56003.56003.56003.56003.4046-
Jun 13, 20243.56003.56003.56003.56003.4046-
Jun 12, 20243.51303.51303.51303.51303.3596-
Jun 11, 20243.56953.56953.56953.56953.4136-
Jun 10, 20243.55453.55453.55453.55453.3993-
Jun 7, 20243.60853.60853.60853.60853.4509-
Jun 6, 20243.55853.55853.55853.55853.4031-
Jun 5, 20243.56753.56753.56753.56753.4117-
Jun 4, 20243.62003.62003.62003.62003.4619-
Jun 3, 20243.64303.64303.64303.64303.4839-
May 31, 20243.63753.63753.63753.63753.4787-
May 30, 20243.53303.53303.53303.53303.3787-
May 29, 20243.61653.61653.52303.52303.36921,817
May 28, 20243.59803.59803.59803.59803.4409-
May 27, 20243.52603.52603.52603.52603.37201,000
May 24, 20243.50253.50253.50253.50253.3496-
May 23, 20243.55353.55353.55353.55353.3983-
May 22, 20243.59503.59503.59503.59503.4380-
May 21, 20243.54853.54853.54853.54853.3936-
May 20, 2024 0.1520 Dividend
May 20, 20243.66003.66003.66003.66003.5002-
May 17, 20243.74503.74503.74503.74503.4361-
May 16, 20243.84103.84103.75003.75003.44075,600
May 15, 20243.75553.75553.75553.75553.4458-
May 14, 20243.64503.64503.64503.64503.3444-
May 13, 20243.60503.60503.60503.60503.3077-
May 10, 20243.58953.58953.58953.58953.2934-
May 9, 20243.60653.60653.60653.60653.3090-
May 8, 20243.62303.62303.62303.62303.3242-
May 7, 20243.57853.57853.57853.57853.2834-
May 6, 20243.51103.51103.51103.51103.2214-
May 3, 20243.57403.57403.57403.57403.2792-
May 2, 20243.55903.57703.55903.57703.2820-
Apr 30, 20243.56853.56853.56853.56853.2742-
Apr 29, 20243.59903.59903.59903.59903.3022290
Apr 26, 20243.52103.60103.52103.56703.27283,018
Apr 25, 20243.57603.57603.57603.57603.2811125
Apr 24, 20243.55153.55153.55153.55153.2586-
Apr 23, 20243.44903.44903.44903.44903.1645-
Apr 22, 20243.32053.32053.32053.32053.0466-
Apr 19, 20243.32053.32053.32053.32053.0466-
Apr 18, 20243.32653.32653.32653.32653.0521-
Apr 17, 20243.26603.26603.26603.26602.9966-
Apr 16, 20243.26853.26853.26853.26852.9989-
Apr 15, 20243.33803.33803.33803.33803.0627-
Apr 12, 20243.32703.32703.32703.32703.0526-
Apr 11, 20243.36803.36803.36803.36803.0902300
Apr 10, 20243.34403.34403.34403.34403.0682-
Apr 9, 20243.35953.35953.35953.35953.0824-
Apr 8, 20243.34753.35103.34753.35003.0737308
Apr 5, 20243.41053.41053.22753.33003.055365,419
Apr 4, 20243.41453.41453.41453.41453.1329-
Apr 3, 20243.36053.36053.36053.36053.0833-
Apr 2, 20243.37453.37453.37453.37453.0962-
Mar 28, 20243.36653.38203.36653.38203.10313,700
Mar 27, 20243.35453.35453.35453.35453.0778-
Mar 26, 20243.33353.33353.33353.33353.0586-
Mar 25, 20243.29353.29353.29353.29353.0219-
Mar 22, 20243.28253.28253.28253.28253.0118-
Mar 21, 20243.32453.32453.32453.32453.0503-
Mar 20, 20243.28353.28353.28353.28353.0127-
Mar 19, 20243.21753.21753.21753.21752.9521-
Mar 18, 20243.23303.23303.23303.23302.9663-
Mar 15, 20243.16553.16553.16553.16552.9044-
Mar 14, 20243.16203.16203.16203.16202.9012-
Mar 13, 20243.16203.16203.16203.16202.9012-
Mar 12, 20243.09953.09953.09953.09952.8439-
Mar 11, 20243.07003.07003.07003.07002.8168300
Mar 8, 20243.09403.09403.09403.09402.8388-
Mar 7, 20243.08153.08153.08153.08152.8273-
Mar 6, 20243.07153.07153.07153.07152.8182-
Mar 5, 20243.03453.03453.03453.03452.7842-
Mar 4, 20242.98502.98502.98502.98502.7388-
Mar 1, 20242.94453.00002.94453.00002.7526500
Feb 29, 20242.94402.95402.94402.95402.7104340
Feb 28, 20242.94852.94852.94852.94852.7053-
Feb 27, 20242.95152.95152.95152.95152.7081-
Feb 26, 20242.95052.95052.95052.95052.7071-
Feb 23, 20242.88902.88902.88902.88902.6507-
Feb 22, 20242.90602.90602.90602.90602.6663-
Feb 21, 20242.89302.89302.89302.89302.6544-
Feb 20, 20242.83202.83202.83202.83202.5984-
Feb 19, 20242.82952.82952.82952.82952.5961-
Feb 16, 20242.85152.85152.85152.85152.6163-
Feb 15, 20242.81852.82252.81852.82252.5897-
Feb 14, 20242.79502.81452.79502.81452.5824-
Feb 13, 20242.83052.83052.80202.80202.5709-
Feb 12, 20242.80702.82252.80702.82252.5897-
Feb 9, 20242.80002.80002.78252.78252.5530-
Feb 8, 20242.84952.84952.82102.82102.5883750
Feb 7, 20242.90552.90552.83852.83852.6044-
Feb 6, 20242.90752.90752.89452.89452.6558-
Feb 5, 20242.86152.87402.86152.87402.6370-
Feb 2, 20242.79852.80252.79852.80252.5714-
Feb 1, 20242.84952.84952.80152.80152.5704-
Jan 31, 20242.86252.86252.86252.86252.6264-
Jan 30, 20242.80952.87852.80952.87852.6411-
Jan 29, 20242.82152.82152.78202.78202.55252,850

Related Tickers

BZI.F Santander Bank Polska S.A.
116.30
-1.77%
 
ING.WA ING Bank Slaski S.A.
272.50
-2.15%
 
BHW.WA Bank Handlowy w Warszawie S.A.
95.20
-0.83%
 
ABG.JO Absa Group Limited
18,341.00
-0.59%
 
NRDBY Nordea Bank Abp
12.25
+0.66%
 
USB-PH U.S. Bancorp
22.58
-0.27%
 
BDORY Banco do Brasil S.A.
4.6200
+0.87%
 
ERBAG.PR Erste Group Bank AG
1,552.50
-1.27%
 
MCB Metropolitan Bank Holding Corp.
65.79
+7.89%
 
KOMB.PR Komercní banka, a.s.
888.00
-1.11%