FTSE MIB
FTSE MIB
+0,21%
FTSE STAR
-0,43%
DJ IND.
+2,54%
NASDAQ
+2,97%
MSCI Italy
0,00%
MSCI World
0,00%
MSCI Europe
+0,08%
Euro/Dollaro
Dollaro US
1,2808
Yen Giap.
108,13
Sterlina UK
0,8287
Franco Sv.
1,3007
Dollaro Can
1,3449
Dollaro HK.
9,9586
Borsa aperta
Borsa chiusa
Blue Chip
Titolo
Prezzo di Riferimento
Dir
Var
%
Prezzo
Ufficiale
Max
Min
Volume
Totale
AV
Index®
*
MTA
A2A
1,123
-0,62
1,1232
1,133
1,114
7.033.846
0,80
Acea
8,775
-0,34
8,7739
8,875
8,700
293.475
0,76
Atlantia
15,290
+0,72
15,2271
15,30
15,05
1.326.577
0,79
Autogrill
9,310
-1,48
9,3752
9,465
9,310
1.359.508
1,19
Autostrada To-Mi
10,140
+0,20
10,0971
10,17
10,00
43.944
0,38
Azimut
7,195
0,00
7,2239
7,310
7,130
1.214.680
0,88
Banco Popolare
4,620
+1,32
4,6056
4,6425
4,5600
4.316.606
0,93
Banco Santander
9,700
+4,47
9,6757
9,825
9,550
8.867
0,73
Bca Carige
1,721
-0,23
1,7107
1,725
1,699
1.928.064
1,21
Bca Carige r
2,670
-0,37
2,6245
2,6700
2,6200
549
0,22
Bca MPS
1,009
+3,17
0,9937
1,012
0,968
47.798.448
2,61
Bca Pop E. Romagna
8,830
-0,34
8,8352
8,910
8,800
145.001
0,62
Bca Pop Milano
3,5425
+1,00
3,5245
3,5575
3,4800
2.446.105
0,79
Bca Pop Sondrio
6,650
+1,53
6,5767
6,650
6,500
200.266
1,02
Benetton
5,445
-1,27
5,4809
5,530
5,435
462.199
2,21
Beni Stabili
0,650
0,00
0,650
0,6520
0,6450
3.815.157
1,92
Bulgari
6,090
-0,33
6,1008
6,155
6,050
1.152.886
0,74
Buzzi Unicem
7,420
-0,34
7,3798
7,470
7,250
1.817.883
1,13
Buzzi Unicem rnc
4,245
-1,28
4,2841
4,3500
4,2225
291.499
1,77
Campari
4,180
+0,06
4,1638
4,1875
4,1375
1.351.616
0,95
Cattolica Assicurazioni
19,230
+0,89
19,1051
19,33
18,85
64.731
0,90
Cir
1,421
-0,07
1,4229
1,433
1,411
1.431.596
0,92
Credem
4,815
-0,72
4,8344
4,9000
4,7550
476.107
1,71
Credito Bergamasco
22,500
+1,53
22,451
22,58
22,30
1.062
0,76
Credito Valtellinese
3,705
+0,41
3,696
3,7150
3,6625
397.272
1,03
Edison
0,886
-0,34
0,8893
0,8940
0,8855
5.881.651
1,72
Edison rnc
1,277
0,00
1,277
1,277
1,277
2.146
0,24
Enel
3,865
+0,32
3,8491
3,8750
3,8250
27.486.324
0,81
Eni
16,100
+0,31
16,0706
16,17
15,96
13.506.826
0,89
Erg
9,900
-0,20
9,8772
9,920
9,800
178.100
0,82
Espresso
1,576
+0,57
1,5683
1,594
1,545
3.613.534
3,48
Exor
15,060
-0,26
15,0311
15,20
14,93
861.501
1,90
Exor PRIV
12,260
-0,41
12,2384
12,31
12,11
181.715
0,67
Exor RISP
12,380
-2,83
12,6661
12,82
12,38
8.356
0,53
Fastweb
13,140
-1,20
13,112
13,59
12,63
2.029.952
23,47
Fiat
9,900
+2,59
9,7917
9,945
9,560
22.346.056
1,21
Fiat priv
6,045
+2,98
5,9375
6,050
5,800
457.685
1,09
Fiat rnc
6,440
+2,79
6,3376
6,460
6,200
302.857
1,03
Finmeccanica
8,110
-0,37
8,117
8,160
8,075
2.632.212
1,04
Fondiaria - Sai
7,750
-0,13
7,7683
7,820
7,680
613.926
0,56
Fondiaria - Sai rnc
4,805
-0,93
4,8696
4,9325
4,8050
102.476
1,02
Gemina
0,483
-1,02
0,483
0,4865
0,4785
870.845
0,49
Gemina rnc
1,200
0,00
1,200
1,200
1,200
3.000
0,84
Generali
14,730
+0,14
14,7008
14,81
14,59
6.294.723
1,05
Geox
3,800
-0,72
3,8022
3,8275
3,7650
2.843.772
2,09
Hera
1,452
-0,48
1,4555
1,472
1,449
441.079
0,48
Ifil rnc
1,135
0,00
1,1505
--
--
--
n.d.
Impregilo
2,1275
+2,90
2,1177
2,1425
2,0525
7.951.735
2,68
Impregilo rnc
8,015
-0,43
8,0314
8,040
8,015
281
0,63
Indesit Company
7,925
+0,06
7,9514
8,030
7,875
180.250
0,46
Indesit Company rnc
6,995
+0,94
6,995
6,995
6,995
3
0,01
Intesa Sanpaolo
2,325
+0,32
2,3212
2,3400
2,2975
71.589.432
0,84
Intesa Sanpaolo rnc
1,850
-0,16
1,8573
1,870
1,840
2.302.213
0,73
Iren
1,244
-0,16
1,2461
1,251
1,236
488.096
0,54
Italcementi
6,020
+3,08
5,9741
6,070
5,755
1.597.259
1,74
Italcementi rnc
3,3825
+1,20
3,3556
3,4200
3,3000
208.773
1,86
Italmobiliare
23,700
+3,27
23,4885
23,82
22,54
12.906
0,58
Italmobiliare rnc
16,150
+2,80
16,0164
16,18
15,61
17.151
0,71
Lottomatica Group
11,190
+0,72
11,1315
11,27
10,96
581.545
1,01
Luxottica Group
18,560
-1,85
18,6126
18,82
18,48
1.136.495
1,49
Maire Tecnimont
2,700
-0,09
2,698
2,7125
2,6800
197.798
0,27
Mediaset
5,110
+0,69
5,102
5,145
5,040
4.941.800
0,99
Mediobanca
6,460
+0,70
6,4406
6,480
6,370
2.222.067
0,82
Mediolanum
3,045
-0,49
3,0534
3,0825
3,0250
1.416.488
0,74
Milano Ass.
1,430
+0,28
1,4264
1,450
1,405
2.037.201
2,25
Milano Ass. rnc
1,610
-2,72
1,608
1,625
1,600
12.368
0,60
Mondadori
2,325
+1,31
2,3143
2,3350
2,2825
339.335
0,67
Parmalat
1,945
+0,05
1,9445
1,955
1,933
4.936.837
0,57
Pirelli & C
5,485
+1,48
5,4531
5,505
5,365
3.568.954
0,62
Pirelli & C Real Estate
0,359
+0,84
0,3565
0,3630
0,3505
2.273.229
0,90
Pirelli & C rnc
5,260
+1,25
5,2233
5,270
5,140
22.142
0,91
Prysmian
12,870
-0,16
12,8079
12,91
12,68
1.024.666
0,71
Rcs Mediagroup
1,168
+1,21
1,1689
1,190
1,115
261.741
0,94
Rcs Mediagroup rnc
0,672
+1,05
0,6689
0,6740
0,6625
72.102
0,84
Recordati
6,280
-2,18
6,3066
6,420
6,260
231.030
0,67
Saipem
27,940
-0,75
27,9522
28,15
27,82
1.939.657
0,94
Saipem r
27,680
0,00
27,680
0,00
0,00
0
0,00
Saras
1,385
-0,22
1,3895
1,396
1,385
1.400.347
0,39
Seat Pagine Gialle
0,1465
+5,02
0,1429
0,1468
0,1355
34.257.424
4,20
Seat Pagine Gialle rnc
0,860
-4,44
0,860
0,8600
0,8600
34
0,05
Sias
6,905
+0,95
6,8721
6,935
6,620
89.412
0,50
Snam Rete Gas
3,685
-0,41
3,6904
3,7200
3,6650
9.425.657
1,25
Stmicroelectronics
5,525
-0,09
5,5313
5,590
5,485
6.668.145
0,96
Telecom Italia
1,083
-1,46
1,0834
1,092
1,080
73.581.264
0,92
Telecom Italia rnc
0,870
-1,42
0,8728
0,8805
0,8665
19.265.856
0,90
Tenaris
13,780
-0,29
13,7989
13,88
13,72
3.354.086
0,84
Terna
3,185
-0,70
3,1889
3,2050
3,1800
8.254.160
0,88
Tiscali
0,106
+1,44
0,1059
0,1077
0,1035
32.217.222
2,07
Tod's
63,250
+0,40
62,8875
63,77
62,28
106.435
1,62
Ubi Banca
7,280
+0,28
7,2441
7,310
7,180
2.520.017
0,99
Unicredit
1,935
+0,36
1,9326
1,948
1,913
257.796.944
0,85
Unicredit risp
2,3025
+0,22
2,2844
2,3175
2,2725
40.467
1,41
Unipol
0,542
+0,28
0,5423
0,5460
0,5350
9.480.679
0,85
Unipol priv
0,356
+0,28
0,3551
0,3580
0,3510
3.529.489
0,70
Fonte dati Borsa Italiana, dati ritardati di 20 minuti.