ITV

ISIN: GB0033986497 - Mercato: LSE - Domestic

0,835

+1,15%

valuta in GBP

Ultimo aggiornamento: 05/12/2025 14.35
Dati differiti di 15 minuti.

Dati intraday del 05/12/2025*

Ora	Valore	Var.%	Volume	Controvalore
14.35.03	,835	+1,15%	269	224,62
14.33.34	,834	+1,03%	54	45,04
14.30.14	,835	+1,15%	53	44,26
14.29.22	,836	+1,27%	199	166,36
14.29.17	,8355	+1,21%	4.807	4.016,25
14.29.17	,836	+1,27%	702	586,87
14.28.35	,8365	+1,33%	1.000	836,50
14.25.46	,837	+1,39%	728	609,34
14.21.41	,8365	+1,33%	10.341	8.650,25
14.21.34	,837	+1,39%	3.549	2.970,51
14.20.48	,838	+1,51%	1.829	1.532,70
14.20.48	,8385	+1,57%	2.056	1.723,96
14.20.34	,8395	+1,70%	3.364	2.824,08
14.20.34	,84	+1,76%	78.799	66.191,16
14.20.34	,839	+1,64%	1.392	1.167,89
14.19.44	,8405	+1,82%	6.379	5.361,55
14.19.44	,84	+1,76%	58.333	48.999,72
14.15.22	,8405	+1,82%	426	358,05
14.13.19	,841	+1,88%	938	788,86
14.13.18	,8405	+1,82%	9.559	8.034,34
14.02.56	,841	+1,88%	3.102	2.608,78
14.02.44	,8415	+1,94%	3.755	3.159,83
14.02.20	,842	+2,00%	858	722,44
14.00.42	,8415	+1,94%	4.091	3.442,58
14.00.42	,841	+1,88%	626	526,47
14.00.42	,8405	+1,82%	1.825	1.533,91
14.00.42	,841	+1,88%	840	706,44
14.00.42	,8405	+1,82%	1.897	1.594,43
13.47.02	,8415	+1,94%	215	180,92
13.44.45	,841	+1,88%	41	34,48

Ora	Valore	Var.%	Volume	Controvalore
13.42.46	,842	+2,00%	1.969	1.657,90
13.42.46	,8415	+1,94%	3.952	3.325,61
13.36.05	,843	+2,12%	1.129	951,75
13.36.05	,8425	+2,06%	1.680	1.415,40
13.36.04	,842	+2,00%	1.478	1.244,48
13.36.04	,8415	+1,94%	1.548	1.302,64
13.31.45	,842	+2,00%	3.468	2.920,06
13.26.20	,8415	+1,94%	2.141	1.801,65
13.23.25	,841	+1,88%	4.609	3.876,17
13.21.57	,841	+1,88%	956	804,00
13.21.57	,8405	+1,82%	3.139	2.638,33
13.21.57	,8415	+1,94%	2.022	1.701,51
13.21.56	,84	+1,76%	710	596,40
13.21.56	,8395	+1,70%	654	549,03
13.21.56	,839	+1,64%	25.155	21.105,05
13.17.47	,8395	+1,70%	2.219	1.862,85
13.16.51	,839	+1,64%	2.157	1.809,72
13.14.06	,8395	+1,70%	1.836	1.541,32
13.13.48	,839	+1,64%	1.892	1.587,39
13.11.40	,8395	+1,70%	2.554	2.144,08
13.11.29	,84	+1,76%	8.157	6.851,88
13.06.20	,8405	+1,82%	16.461	13.835,47
13.05.45	,839	+1,64%	7.385	6.196,02
13.05.40	,8395	+1,70%	2.097	1.760,43
13.04.44	,84	+1,76%	4.434	3.724,56
13.04.32	,8405	+1,82%	2.674	2.247,50
13.04.22	,84	+1,76%	7.382	6.200,88
13.04.20	,8405	+1,82%	4.091	3.438,49
13.04.20	,84	+1,76%	3.577	3.004,68
13.04.20	,8385	+1,57%	1.699	1.424,61

Ora	Valore	Var.%	Volume	Controvalore
13.04.20	,837	+1,39%	19.048	15.943,18
13.04.20	,838	+1,51%	5.179	4.340,00
13.04.20	,837	+1,39%	750	627,75
13.04.20	,8375	+1,45%	2.804	2.348,35
13.04.20	,837	+1,39%	19.849	16.613,61
13.04.20	,8365	+1,33%	2.010	1.681,37
13.04.20	,836	+1,27%	2.088	1.745,57
12.54.38	,8355	+1,21%	11.208	9.364,28
12.54.08	,8345	+1,09%	778	649,24
12.44.43	,835	+1,15%	4.500	3.757,50
12.43.10	,8345	+1,09%	718	599,17
12.43.10	,834	+1,03%	3.261	2.719,67
12.34.26	,835	+1,15%	80	66,80
12.32.06	,8345	+1,09%	2.619	2.185,56
12.30.38	,834	+1,03%	2.592	2.161,73
12.29.03	,8345	+1,09%	1.085	905,43
12.28.46	,8345	+1,09%	1.000	834,50
12.28.46	,835	+1,15%	1.065	889,28
12.28.46	,8345	+1,09%	2.954	2.465,11
12.28.46	,835	+1,15%	56	46,76
12.22.24	,835	+1,15%	1.996	1.666,66
12.19.36	,8345	+1,09%	5.234	4.367,77
12.19.36	,834	+1,03%	3.029	2.526,19
12.18.48	,835	+1,15%	2.196	1.833,66
12.17.06	,8355	+1,21%	3.540	2.957,67
12.09.28	,835	+1,15%	1.300	1.085,50
12.09.26	,8355	+1,21%	2.518	2.103,79
12.02.17	,835	+1,15%	2.033	1.697,56
11.59.42	,834	+1,03%	1.820	1.517,88
11.58.48	,8345	+1,09%	246	205,29

Ora	Valore	Var.%	Volume	Controvalore
11.58.48	,834	+1,03%	547	456,20
11.58.48	,8335	+0,97%	891	742,65
11.58.48	,833	+0,91%	891	742,20
11.58.48	,8335	+0,97%	4	3,33
11.58.47	,833	+0,91%	3.983	3.317,84
11.50.01	,835	+1,15%	1.018	850,03
11.45.14	,8345	+1,09%	1.603	1.337,70
11.45.14	,834	+1,03%	125	104,25
11.45.14	,8325	+0,85%	26	21,65
11.41.10	,833	+0,91%	3.025	2.519,83

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide