Ultimo aggiornamento: 18/12/2025 19.07
Dati differiti di 15 minuti.
Dati intraday del 18/12/2025*
| Ora | Valore | Var.% | Volume | Controvalore |
| 19.07.35 | 4.261,8901 | +0,39% | 9.204 | 39.226.436,48 |
| 19.07.20 | 4.262,1099 | +0,40% | 5.825 | 24.826.790,17 |
| 19.07.05 | 4.262,0298 | +0,39% | 11.019 | 46.963.306,37 |
| 19.06.50 | 4.261,9702 | +0,39% | 4.733 | 20.171.904,96 |
| 19.06.35 | 4.262,00 | +0,39% | 9.190 | 39.167.780,00 |
| 19.06.20 | 4.262,71 | +0,41% | 9.204 | 39.233.982,84 |
| 19.06.05 | 4.261,96 | +0,39% | 79.090 | 337.078.416,40 |
| 19.05.50 | 4.262,6602 | +0,41% | 12.184 | 51.936.251,88 |
| 19.05.35 | 4.263,0801 | +0,42% | 18.055 | 76.969.911,21 |
| 19.05.20 | 4.261,7002 | +0,39% | 5.617 | 23.937.970,02 |
| 19.05.05 | 4.262,8599 | +0,41% | 11.815 | 50.365.689,72 |
| 19.04.50 | 4.263,8501 | +0,44% | 11.128 | 47.448.123,91 |
| 19.04.35 | 4.263,6899 | +0,43% | 30.686 | 130.835.588,27 |
| 19.04.20 | 4.262,79 | +0,41% | 6.508 | 27.742.237,32 |
| 19.04.05 | 4.262,9702 | +0,42% | 14.814 | 63.151.640,54 |
| 19.03.50 | 4.264,0601 | +0,44% | 13.579 | 57.901.672,10 |
| 19.03.35 | 4.263,7002 | +0,43% | 10.207 | 43.519.587,94 |
| 19.03.20 | 4.263,7402 | +0,43% | 31.439 | 134.047.728,15 |
| 19.03.05 | 4.263,6201 | +0,43% | 24.315 | 103.669.922,73 |
| 19.02.50 | 4.264,2798 | +0,45% | 2.959 | 12.618.003,93 |
| 19.02.35 | 4.264,77 | +0,46% | 6.417 | 27.367.029,09 |
| 19.02.20 | 4.265,3599 | +0,47% | 16.738 | 71.393.594,01 |
| 19.02.05 | 4.264,98 | +0,46% | 7.406 | 31.586.441,88 |
| 19.01.50 | 4.265,2402 | +0,47% | 27.610 | 117.763.281,92 |
| 19.01.35 | 4.266,1299 | +0,49% | 7.888 | 33.651.232,65 |
| 19.01.20 | 4.265,9102 | +0,48% | 6.855 | 29.242.814,42 |
| 19.01.05 | 4.265,75 | +0,48% | 7.793 | 33.242.989,75 |
| 19.00.50 | 4.266,23 | +0,49% | 4.666 | 19.906.229,18 |
| 19.00.35 | 4.265,27 | +0,47% | 73.186 | 312.158.050,22 |
| 19.00.20 | 4.265,00 | +0,46% | 15.314 | 65.314.210,00 |
| Ora | Valore | Var.% | Volume | Controvalore |
| 19.00.05 | 4.264,8398 | +0,46% | 13.966 | 59.562.752,65 |
| 18.59.50 | 4.264,50 | +0,45% | 11.049 | 47.118.460,50 |
| 18.59.35 | 4.264,6099 | +0,45% | 7.131 | 30.410.933,20 |
| 18.59.20 | 4.264,7402 | +0,46% | 5.988 | 25.537.264,32 |
| 18.59.05 | 4.264,6699 | +0,46% | 14.935 | 63.692.844,96 |
| 18.58.50 | 4.263,8501 | +0,44% | 42.058 | 179.329.007,51 |
| 18.58.35 | 4.263,6802 | +0,43% | 57.874 | 246.756.227,89 |
| 18.58.20 | 4.263,23 | +0,42% | 37.470 | 159.743.228,10 |
| 18.58.05 | 4.263,21 | +0,42% | 26.693 | 113.797.864,53 |
| 18.57.50 | 4.262,4702 | +0,40% | 8.518 | 36.307.721,16 |
| 18.57.35 | 4.262,8198 | +0,41% | 5.019 | 21.395.092,58 |
| 18.57.20 | 4.263,3799 | +0,43% | 14.416 | 61.460.884,64 |
| 18.57.05 | 4.262,7798 | +0,41% | 7.429 | 31.668.191,13 |
| 18.56.50 | 4.263,1299 | +0,42% | 18.851 | 80.364.261,74 |
| 18.56.35 | 4.262,7998 | +0,41% | 8.166 | 34.810.023,17 |
| 18.56.20 | 4.262,8398 | +0,41% | 8.765 | 37.363.790,85 |
| 18.56.05 | 4.263,7002 | +0,43% | 11.506 | 49.058.134,50 |
| 18.55.50 | 4.263,8198 | +0,44% | 5.569 | 23.745.212,47 |
| 18.55.35 | 4.263,1699 | +0,42% | 5.480 | 23.362.171,05 |
| 18.55.20 | 4.264,1001 | +0,44% | 13.064 | 55.706.203,71 |
| 18.55.05 | 4.264,2402 | +0,45% | 9.658 | 41.184.031,85 |
| 18.54.50 | 4.264,5498 | +0,45% | 25.532 | 108.882.485,49 |
| 18.54.35 | 4.264,5601 | +0,45% | 34.587 | 147.498.340,18 |
| 18.54.20 | 4.265,5298 | +0,48% | 16.359 | 69.779.802,00 |
| 18.54.05 | 4.264,4102 | +0,45% | 10.830 | 46.183.562,47 |
| 18.53.50 | 4.263,8901 | +0,44% | 13.765 | 58.692.447,23 |
| 18.53.35 | 4.263,1602 | +0,42% | 10.849 | 46.251.025,01 |
| 18.53.20 | 4.262,7002 | +0,41% | 7.784 | 33.180.858,36 |
| 18.53.05 | 4.262,3501 | +0,40% | 13.138 | 55.998.755,61 |
| 18.52.50 | 4.262,29 | +0,40% | 9.081 | 38.705.855,49 |
| Ora | Valore | Var.% | Volume | Controvalore |
| 18.52.35 | 4.263,5698 | +0,43% | 8.422 | 35.907.784,86 |
| 18.52.20 | 4.264,1001 | +0,44% | 7.223 | 30.799.595,02 |
| 18.52.05 | 4.263,8999 | +0,44% | 15.237 | 64.969.042,78 |
| 18.51.50 | 4.265,3701 | +0,47% | 17.770 | 75.795.626,68 |
| 18.51.35 | 4.265,8501 | +0,48% | 12.595 | 53.728.382,01 |
| 18.51.20 | 4.266,73 | +0,50% | 17.622 | 75.188.316,06 |
| 18.51.05 | 4.265,3701 | +0,47% | 49.705 | 212.010.220,82 |
| 18.50.50 | 4.265,23 | +0,47% | 3.009 | 12.834.077,07 |
| 18.50.35 | 4.264,6699 | +0,46% | 4.197 | 17.898.819,57 |
| 18.50.20 | 4.264,2998 | +0,45% | 8.095 | 34.519.506,88 |
| 18.50.05 | 4.266,3501 | +0,50% | 13.882 | 59.225.472,09 |
| 18.49.50 | 4.267,0898 | +0,51% | 6.050 | 25.815.893,29 |
| 18.49.35 | 4.266,8799 | +0,51% | 2.637 | 11.251.762,30 |
| 18.49.20 | 4.267,1001 | +0,51% | 6.398 | 27.300.906,44 |
| 18.49.05 | 4.266,6699 | +0,50% | 9.364 | 39.953.096,94 |
| 18.48.50 | 4.267,71 | +0,53% | 17.610 | 75.154.373,10 |
| 18.48.35 | 4.269,1699 | +0,56% | 47.524 | 202.888.030,33 |
| 18.48.20 | 4.270,8901 | +0,60% | 18.937 | 80.877.845,82 |
| 18.48.05 | 4.271,2598 | +0,61% | 10.401 | 44.425.373,18 |
| 18.47.50 | 4.271,9302 | +0,63% | 32.616 | 139.333.275,40 |
| 18.47.35 | 4.271,9399 | +0,63% | 29.091 | 124.275.003,63 |
| 18.47.20 | 4.273,98 | +0,67% | 21.171 | 90.484.430,58 |
| 18.47.05 | 4.274,2202 | +0,68% | 16.224 | 69.344.948,52 |
| 18.46.50 | 4.275,3701 | +0,71% | 8.208 | 35.092.237,78 |
| 18.46.35 | 4.275,3398 | +0,71% | 22.596 | 96.605.578,12 |
| 18.46.20 | 4.275,7202 | +0,72% | 10.787 | 46.122.193,80 |
| 18.46.05 | 4.274,9302 | +0,70% | 14.632 | 62.550.778,69 |
| 18.45.50 | 4.274,9199 | +0,70% | 32.386 | 138.447.555,88 |
| 18.45.35 | 4.275,23 | +0,70% | 50.868 | 217.472.399,64 |
| 18.45.20 | 4.274,48 | +0,69% | 28.597 | 122.237.304,56 |
| Ora | Valore | Var.% | Volume | Controvalore |
| 18.45.05 | 4.274,2202 | +0,68% | 14.274 | 61.010.219,13 |
| 18.44.50 | 4.273,2402 | +0,66% | 35.049 | 149.772.795,77 |
| 18.44.35 | 4.273,7998 | +0,67% | 22.238 | 95.040.759,95 |
| 18.44.20 | 4.272,9199 | +0,65% | 14.246 | 60.872.016,90 |
| 18.44.05 | 4.273,4102 | +0,66% | 22.777 | 97.335.464,13 |
| 18.43.50 | 4.271,8501 | +0,62% | 4.135 | 17.664.100,16 |
| 18.43.35 | 4.271,98 | +0,63% | 31.256 | 133.525.006,88 |
| 18.43.20 | 4.271,1899 | +0,61% | 12.982 | 55.448.587,28 |
| 18.43.05 | 4.271,4702 | +0,62% | 42.757 | 182.635.251,34 |
| 18.42.50 | 4.271,48 | +0,62% | 13.778 | 58.852.451,44 |
(*) I dati sono limitati agli ultimi 100 contratti.
```