Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol |
---|---|---|---|---|---|---|---|---|
3D SYSTEMS CORP | 4,090 | -2,20% | 17:45:00 | 4,212 | 4,090 | 4,212 | 4,206 | 1.623 |
3M | 97,430 | +0,78% | 11:03:24 | 97,430 | 96,680 | 97,430 | 97,430 | 18 |
ABBVIE | 164,200 | -0,48% | 17:45:00 | 164,200 | ||||
ACS ACTIVIDADES CONS.Y SERVICI | 40,080 | +0,58% | 17:45:00 | 40,080 | ||||
ADIDAS | 201,500 | +0,82% | 13:58:21 | 201,000 | 199,860 | 201,600 | 200,500 | 431 |
ADLER GROUP | 0,186 | -7,14% | 17:45:00 | 0,186 | ||||
ADOBE | 469,700 | +0,11% | 13:08:55 | 473,200 | 469,200 | 473,700 | 469,600 | 64 |
ADVANCED MICRO DEVICES | 168,400 | -4,29% | 14:07:11 | 172,200 | 175,940 | 173,400 | 168,080 | 4.632 |
AENA SME | 176,100 | -1,65% | 17:45:00 | 176,100 | ||||
AGEAS | 40,350 | +0,70% | 11:46:12 | 40,180 | 40,070 | 40,360 | 40,060 | 1.280 |
AGILENT TECHNOLOGIES | 135,500 | 17:45:00 | 135,500 | |||||
AHOLD DEL | 27,105 | -0,26% | 12:24:02 | 27,105 | 27,175 | 27,105 | 27,105 | 50 |
AIR FRANCE-KLM | 9,468 | -1,57% | 14:01:12 | 9,510 | 9,619 | 9,510 | 9,400 | 8.788 |
AIR PRODUCTS AND CHEMICALS | 228,600 | +1,87% | 17:45:00 | 228,600 | ||||
AIRBNB | 148,980 | +0,49% | 9:50:00 | 148,980 | 148,260 | 148,980 | 148,980 | 30 |
AIRBUS | 166,160 | +1,81% | 12:10:38 | 165,560 | 163,200 | 166,580 | 165,400 | 360 |
AIXTRON | 25,820 | +2,02% | 17:45:00 | 25,660 | 25,820 | 25,700 | 25,660 | 90 |
AKAMAI TECHNOLOGIES | 99,410 | +0,42% | 17:45:00 | 98,550 | 99,410 | 98,550 | 89,320 | 123 |
ALCOA | 28,900 | +3,47% | 17:45:00 | 28,900 | ||||
ALLIANZ | 268,500 | +0,77% | 13:50:00 | 265,750 | 266,450 | 268,500 | 265,750 | 396 |
ALPHABET CLASSE A | 136,760 | -0,07% | 14:04:52 | 135,400 | 136,860 | 136,760 | 134,500 | 3.496 |
ALPHABET CLASSE C | 135,680 | -1,40% | 13:25:32 | 136,620 | 137,600 | 136,680 | 135,680 | 759 |
ALTRIA GROUP | 40,930 | -0,27% | 10:34:56 | 40,930 | 41,040 | 40,930 | 40,930 | 12 |
AMADEUS FIRE | 111,600 | +1,27% | 17:45:00 | 111,600 | ||||
AMADEUS IT GROUP | 57,460 | -0,24% | 17:45:00 | 57,460 | ||||
AMAZON | 160,160 | -0,40% | 14:02:59 | 160,660 | 160,800 | 161,020 | 159,480 | 8.544 |
AMERICAN AIRLINES GROUP | 12,978 | +1,20% | 17:45:00 | 12,978 | ||||
AMERICAN EXPRESS | 203,000 | +0,59% | 17:45:00 | 202,400 | 203,000 | 203,100 | 202,400 | 10 |
AMERICAN INTERNATIONAL GROUP | 69,800 | +0,43% | 17:45:00 | 69,800 | ||||
AMERICAN TOWER REIT | 181,800 | +0,03% | 17:45:00 | 181,800 | ||||
AMERICAN WATER WORKS COMPANY | 108,200 | +0,56% | 17:45:00 | 108,200 | ||||
AMGEN | 250,600 | +0,32% | 17:45:00 | 246,000 | 250,600 | 250,600 | 245,200 | 101 |
ANALOG DEVICES | 183,000 | 17:45:00 | 183,000 | |||||
ANHEUSER-BUSCH | 55,280 | -0,40% | 17:45:00 | 55,730 | 55,280 | 55,730 | 55,000 | 249 |
APPLE | 160,640 | -0,36% | 14:01:25 | 160,420 | 161,220 | 160,860 | 159,600 | 3.005 |
APPLIED MATERIALS | 184,880 | +1,24% | 17:45:00 | 183,500 | 184,880 | 185,100 | 183,500 | 34 |
ARCHER-DANIELS-MIDLAND | 56,200 | +0,72% | 10:27:40 | 56,200 | 55,800 | 56,200 | 56,200 | 5 |
ASML | 862,400 | -1,16% | 13:20:37 | 876,300 | 872,500 | 876,300 | 862,400 | 204 |
AT&T | 15,810 | +0,99% | 17:45:00 | 15,810 | ||||
AUMANN | 15,680 | +5,38% | 17:45:00 | 15,680 | ||||
AUTODESK | 237,450 | +2,04% | 17:45:00 | 237,450 | ||||
AUTOMATIC DATA PROCESSING | 224,350 | +1,86% | 17:45:00 | 224,350 | ||||
AUTOZONE | 2.864,000 | -0,14% | 17:45:00 | 2.864,000 | ||||
AXA | 34,675 | +1,24% | 14:01:43 | 34,320 | 34,250 | 34,675 | 34,320 | 3.213 |
BANCO DE SABADELL | 1,419 | +1,76% | 14:05:23 | 1,419 | 1,395 | 1,419 | 1,419 | 400 |
BANCO SANTANDER | 4,147 | +0,40% | 12:02:12 | 4,148 | 4,131 | 4,153 | 4,147 | 17.054 |
BANK OF AMERICA | 32,920 | -0,12% | 17:45:00 | 32,800 | 32,920 | 32,800 | 32,800 | 320 |
BASF | 50,400 | +2,53% | 13:40:10 | 49,560 | 49,155 | 50,500 | 49,305 | 888 |
BAXTER INTERNATIONAL | 38,450 | +0,39% | 17:45:00 | 38,450 | ||||
BAYER | 25,920 | -0,38% | 14:06:54 | 26,095 | 26,020 | 26,120 | 25,730 | 20.133 |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').