Ultimo aggiornamento: 17/12/2025 17.35
Dati differiti di 15 minuti.
Dati intraday del 17/12/2025*
| Ora | Valore | Var.% | Volume | Controvalore |
| 17.35.29 | ,241 | -1,31% | 23.593 | 5.685,91 |
| 16.41.01 | ,239 | -2,13% | 300 | 71,70 |
| 16.34.40 | ,2414 | -1,15% | 156 | 37,66 |
| 16.28.58 | ,239 | -2,13% | 657 | 157,02 |
| 16.21.47 | ,2414 | -1,15% | 22 | 5,31 |
| 16.11.11 | ,239 | -2,13% | 1 | ,24 |
| 16.03.14 | ,2384 | -2,38% | 4.814 | 1.147,66 |
| 16.03.13 | ,2382 | -2,46% | 6.109 | 1.455,16 |
| 16.03.13 | ,2384 | -2,38% | 1.724 | 411,00 |
| 16.03.13 | ,2386 | -2,29% | 1.850 | 441,41 |
| 16.03.13 | ,2388 | -2,21% | 1.978 | 472,35 |
| 16.03.13 | ,239 | -2,13% | 1.799 | 429,96 |
| 16.03.13 | ,2394 | -1,97% | 4.440 | 1.062,94 |
| 16.02.42 | ,2416 | -1,06% | 100 | 24,16 |
| 15.59.20 | ,241 | -1,31% | 100 | 24,10 |
| 15.57.30 | ,2408 | -1,39% | 500 | 120,40 |
| 15.42.14 | ,239 | -2,13% | 3.100 | 740,90 |
| 15.42.14 | ,2386 | -2,29% | 10.755 | 2.566,14 |
| 15.36.15 | ,2364 | -3,19% | 500 | 118,20 |
| 15.32.06 | ,2378 | -2,62% | 537 | 127,70 |
| 15.29.25 | ,2376 | -2,70% | 500 | 118,80 |
| 15.27.07 | ,2362 | -3,28% | 1.024 | 241,87 |
| 15.27.07 | ,2364 | -3,19% | 3.976 | 939,93 |
| 15.14.07 | ,238 | -2,54% | 3.415 | 812,77 |
| 15.14.07 | ,2396 | -1,88% | 100 | 23,96 |
| 15.14.07 | ,2392 | -2,05% | 15.000 | 3.588,00 |
| 15.14.07 | ,2386 | -2,29% | 15.000 | 3.579,00 |
| 15.14.07 | ,2384 | -2,38% | 34.087 | 8.126,34 |
| 15.13.10 | ,237 | -2,95% | 1.918 | 454,57 |
| 15.13.10 | ,2364 | -3,19% | 16.000 | 3.782,40 |
| Ora | Valore | Var.% | Volume | Controvalore |
| 15.12.34 | ,2346 | -3,93% | 1.289 | 302,40 |
| 15.12.34 | ,2348 | -3,85% | 1.358 | 318,86 |
| 15.12.34 | ,235 | -3,77% | 1.240 | 291,40 |
| 15.12.34 | ,2352 | -3,69% | 1.234 | 290,24 |
| 15.12.34 | ,2354 | -3,60% | 1.519 | 357,57 |
| 15.12.34 | ,2356 | -3,52% | 8.659 | 2.040,06 |
| 15.12.34 | ,2358 | -3,44% | 1.855 | 437,41 |
| 15.12.34 | ,2344 | -4,01% | 102.499 | 24.025,77 |
| 15.11.38 | ,2346 | -3,93% | 22.523 | 5.283,90 |
| 15.11.38 | ,2348 | -3,85% | 5.640 | 1.324,27 |
| 15.11.38 | ,235 | -3,77% | 35.766 | 8.405,01 |
| 15.11.38 | ,2352 | -3,69% | 1.526 | 358,92 |
| 15.11.38 | ,2354 | -3,60% | 1.693 | 398,53 |
| 15.11.38 | ,2356 | -3,52% | 4.026 | 948,53 |
| 15.11.38 | ,2358 | -3,44% | 1.840 | 433,87 |
| 15.11.38 | ,236 | -3,36% | 1.816 | 428,58 |
| 15.11.38 | ,2362 | -3,28% | 1.883 | 444,76 |
| 15.11.38 | ,2364 | -3,19% | 2.391 | 565,23 |
| 15.11.38 | ,2368 | -3,03% | 3.148 | 745,45 |
| 15.11.38 | ,2344 | -4,01% | 137.748 | 32.288,13 |
| 14.53.14 | ,238 | -2,54% | 2.373 | 564,77 |
| 14.29.28 | ,237 | -2,95% | 3.341 | 791,82 |
| 14.29.28 | ,2372 | -2,87% | 22.167 | 5.258,01 |
| 14.29.28 | ,2374 | -2,78% | 1.546 | 367,02 |
| 14.19.59 | ,2376 | -2,70% | 5.000 | 1.188,00 |
| 14.04.55 | ,2386 | -2,29% | 500 | 119,30 |
| 14.04.20 | ,238 | -2,54% | 3.951 | 940,34 |
| 14.04.02 | ,2386 | -2,29% | 642 | 153,18 |
| 14.03.40 | ,2388 | -2,21% | 23.673 | 5.653,11 |
| 14.03.40 | ,238 | -2,54% | 22.128 | 5.266,46 |
| Ora | Valore | Var.% | Volume | Controvalore |
| 14.00.30 | ,24 | -1,72% | 4.199 | 1.007,76 |
| 13.57.58 | ,2394 | -1,97% | 12.429 | 2.975,50 |
| 13.56.21 | ,2396 | -1,88% | 5.000 | 1.198,00 |
| 13.53.24 | ,2412 | -1,23% | 500 | 120,60 |
| 13.51.39 | ,239 | -2,13% | 6.259 | 1.495,90 |
| 13.51.39 | ,24 | -1,72% | 4.629 | 1.110,96 |
| 13.49.27 | ,2426 | -0,66% | 2.055 | 498,54 |
| 13.48.37 | ,2418 | -0,98% | 50 | 12,09 |
| 13.47.09 | ,241 | -1,31% | 12.450 | 3.000,45 |
| 13.47.09 | ,2392 | -2,05% | 3 | ,72 |
| 13.47.09 | ,2388 | -2,21% | 1.825 | 435,81 |
| 13.47.09 | ,239 | -2,13% | 3.751 | 896,49 |
| 13.47.09 | ,2388 | -2,21% | 24.502 | 5.851,08 |
| 13.40.00 | ,239 | -2,13% | 100 | 23,90 |
| 13.37.15 | ,2376 | -2,70% | 445 | 105,73 |
| 13.10.34 | ,2394 | -1,97% | 500 | 119,70 |
| 13.06.00 | ,2384 | -2,38% | 3.301 | 786,96 |
| 13.05.52 | ,238 | -2,54% | 2.100 | 499,80 |
| 13.03.39 | ,2366 | -3,11% | 21.622 | 5.115,77 |
| 13.03.39 | ,2364 | -3,19% | 13.058 | 3.086,91 |
| 13.03.39 | ,2352 | -3,69% | 248 | 58,33 |
| 12.54.03 | ,2344 | -4,01% | 1.330 | 311,75 |
| 12.53.00 | ,2346 | -3,93% | 3.981 | 933,94 |
| 12.49.37 | ,2354 | -3,60% | 432 | 101,69 |
| 12.46.23 | ,2348 | -3,85% | 13.147 | 3.086,92 |
| 12.46.23 | ,236 | -3,36% | 15.114 | 3.566,90 |
| 12.46.23 | ,235 | -3,77% | 270 | 63,45 |
| 12.36.31 | ,237 | -2,95% | 500 | 118,50 |
| 12.34.28 | ,236 | -3,36% | 2.498 | 589,53 |
| 12.31.22 | ,237 | -2,95% | 1 | ,24 |
| Ora | Valore | Var.% | Volume | Controvalore |
| 12.31.22 | ,236 | -3,36% | 68.209 | 16.097,32 |
| 12.31.22 | ,237 | -2,95% | 541 | 128,22 |
| 12.24.01 | ,236 | -3,36% | 289.618 | 68.349,85 |
| 12.24.01 | ,2362 | -3,28% | 3.265 | 771,19 |
| 12.24.01 | ,2364 | -3,19% | 5.425 | 1.282,47 |
| 12.24.01 | ,2366 | -3,11% | 1.692 | 400,33 |
| 12.17.18 | ,237 | -2,95% | 1.994 | 472,58 |
| 12.15.28 | ,2384 | -2,38% | 3.800 | 905,92 |
| 11.53.06 | ,238 | -2,54% | 2.500 | 595,00 |
| 11.50.57 | ,2382 | -2,46% | 500 | 119,10 |
(*) I dati sono limitati agli ultimi 100 contratti.
```