S&P Composite 1500 / Life Sciences Tools & Services -

Mercato: S&P Indices

820,24

-1,36%

Ultimo aggiornamento: 16/12/2025
Dati differiti di 15 minuti.

Dati intraday del 16/12/2025*

Ora	Valore	Var.%	Volume	Controvalore
22.00.00	820,24	-1,36%	373.379	306.260.390,96
21.59.45	820,22	-1,36%	225.059	184.597.892,98
21.59.30	820,19	-1,36%	274.892	225.463.669,48
21.59.15	820,06	-1,38%	290.236	238.010.934,16
21.59.00	820,09	-1,38%	175.966	144.307.956,94
21.58.45	820,12	-1,37%	211.602	173.539.032,24
21.58.30	820,26	-1,36%	133.868	109.806.565,68
21.58.15	820,41	-1,34%	233.284	191.388.526,44
21.58.00	820,47	-1,33%	93.701	76.878.859,47
21.57.45	820,49	-1,33%	97.929	80.349.765,21
21.57.30	820,31	-1,35%	109.641	89.939.608,71
21.57.15	820,18	-1,36%	119.790	98.249.362,20
21.57.00	820,48	-1,33%	122.312	100.354.549,76
21.56.45	820,52	-1,32%	93.735	76.911.442,20
21.56.30	820,54	-1,32%	71.730	58.857.334,20
21.56.15	820,64	-1,31%	148.542	121.899.506,88
21.56.00	820,44	-1,33%	52.200	42.826.968,00
21.55.45	820,57	-1,32%	60.169	49.372.876,33
21.55.30	820,63	-1,31%	89.081	73.102.541,03
21.55.15	820,47	-1,33%	205.244	168.396.544,68
21.55.00	820,18	-1,36%	57.358	47.043.884,44
21.54.45	820,33	-1,35%	66.974	54.940.781,42
21.54.30	820,40	-1,34%	72.117	59.164.786,80
21.54.15	819,87	-1,40%	57.801	47.389.305,87
21.54.00	819,79	-1,41%	62.223	51.009.793,17
21.53.45	819,81	-1,41%	32.127	26.338.035,87
21.53.30	819,89	-1,40%	28.992	23.770.250,88
21.53.15	819,87	-1,40%	50.127	41.097.623,49
21.53.00	819,93	-1,40%	49.808	40.839.073,44
21.52.45	819,77	-1,41%	28.255	23.162.601,35

Ora	Valore	Var.%	Volume	Controvalore
21.52.30	819,70	-1,42%	38.761	31.772.391,70
21.52.15	819,75	-1,42%	36.995	30.326.651,25
21.52.00	819,61	-1,43%	92.575	75.875.395,75
21.51.45	819,52	-1,44%	46.893	38.429.751,36
21.51.30	819,97	-1,39%	39.934	32.744.681,98
21.51.15	819,94	-1,39%	46.348	38.002.579,12
21.51.00	819,71	-1,42%	63.342	51.922.070,82
21.50.45	819,87	-1,40%	40.307	33.046.500,09
21.50.30	819,89	-1,40%	60.708	49.773.882,12
21.50.15	819,81	-1,41%	173.800	142.482.978,00
21.50.00	819,95	-1,39%	17.977	14.740.241,15
21.49.45	820,02	-1,38%	77.822	63.815.596,44
21.49.30	820,38	-1,34%	37.865	31.063.688,70
21.49.15	820,36	-1,34%	25.740	21.116.066,40
21.49.00	820,33	-1,35%	26.076	21.390.925,08
21.48.45	820,25	-1,36%	19.431	15.938.277,75
21.48.30	820,18	-1,36%	40.517	33.231.233,06
21.48.15	820,20	-1,36%	69.251	56.799.670,20
21.48.00	820,09	-1,38%	21.319	17.483.498,71
21.47.45	820,00	-1,39%	13.930	11.422.600,00
21.47.30	819,94	-1,39%	23.442	19.221.033,48
21.47.15	819,78	-1,41%	34.419	28.216.007,82
21.47.00	819,61	-1,43%	18.960	15.539.805,60
21.46.45	819,40	-1,46%	19.323	15.833.266,20
21.46.30	819,55	-1,44%	12.572	10.303.382,60
21.46.15	819,38	-1,46%	26.404	21.634.909,52
21.46.00	819,21	-1,48%	29.185	23.908.643,85
21.45.45	819,37	-1,46%	49.829	40.828.387,73
21.45.30	819,27	-1,47%	52.406	42.934.663,62
21.45.15	819,37	-1,46%	26.084	21.372.447,08

Ora	Valore	Var.%	Volume	Controvalore
21.45.00	819,43	-1,46%	23.194	19.005.859,42
21.44.30	819,47	-1,45%	25.356	20.778.481,32
21.44.15	819,16	-1,49%	15.493	12.691.245,88
21.44.00	819,07	-1,50%	8.761	7.175.872,27
21.43.45	819,21	-1,48%	10.237	8.386.252,77
21.43.30	819,06	-1,50%	16.490	13.506.299,40
21.43.15	819,12	-1,49%	24.575	20.129.874,00
21.43.00	819,00	-1,51%	23.163	18.970.497,00
21.42.45	818,86	-1,52%	21.995	18.010.825,70
21.42.30	818,62	-1,55%	28.903	23.660.573,86
21.42.15	818,26	-1,60%	25.340	20.734.708,40
21.42.00	818,19	-1,60%	32.091	26.256.535,29
21.41.45	817,99	-1,63%	12.268	10.035.101,32
21.41.30	818,14	-1,61%	62.852	51.421.735,28
21.41.15	817,60	-1,68%	17.213	14.073.348,80
21.41.00	817,90	-1,64%	15.985	13.074.131,50
21.40.45	817,86	-1,64%	78.483	64.188.106,38
21.40.30	818,12	-1,61%	33.324	27.263.030,88
21.40.15	817,95	-1,63%	23.272	19.035.332,40
21.40.00	818,10	-1,62%	22.715	18.583.141,50
21.39.45	818,17	-1,61%	22.394	18.322.098,98
21.39.30	818,06	-1,62%	23.772	19.446.922,32
21.39.15	817,93	-1,64%	19.379	15.850.665,47
21.39.00	817,98	-1,63%	19.075	15.602.968,50
21.38.45	818,00	-1,63%	17.128	14.010.704,00
21.38.30	817,97	-1,63%	19.910	16.285.782,70
21.38.00	818,22	-1,60%	33.612	27.502.010,64
21.37.45	818,48	-1,57%	58.569	47.937.555,12
21.37.30	818,45	-1,57%	42.122	34.474.750,90
21.37.15	818,30	-1,59%	21.551	17.635.183,30

Ora	Valore	Var.%	Volume	Controvalore
21.37.00	818,28	-1,59%	21.005	17.187.971,40
21.36.45	818,33	-1,59%	18.209	14.900.970,97
21.36.30	818,28	-1,59%	28.083	22.979.757,24
21.36.15	818,24	-1,60%	8.439	6.905.127,36
21.36.00	818,26	-1,60%	43.446	35.550.123,96
21.35.45	818,34	-1,59%	14.711	12.038.599,74
21.35.30	818,33	-1,59%	26.506	21.690.654,98
21.35.15	818,26	-1,60%	44.440	36.363.474,40
21.35.00	817,93	-1,64%	10.886	8.903.985,98
21.34.45	817,90	-1,64%	18.079	14.786.814,10

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

```

Guide