Accedi

ITA All

Titolo Ultimo Var% Ora Apertura Chiusura prec. Max Min Vol
A.B.P. NOCIVELLI 4,000 -0,50% 10:37:38 4,000 4,020 4,040 4,000 11.500
A2A 1,967 +0,28% 10:51:06 1,962 1,962 1,977 1,958 5.145.184
ABITARE IN 5,320 -1,48% 9:56:21 5,360 5,400 5,360 5,320 3.615
ACEA 13,140 -0,68% 10:40:01 13,210 13,230 13,210 13,050 30.053
ACINQUE 1,910 -0,52% 9:18:58 1,910 1,920 1,910 1,910 25
AEDES 0,294
AEFFE 0,758 +0,13% 10:11:33 0,754 0,757 0,758 0,754 7.000
AEROPORTO GUGLIELMO MARCONI DI 8,340 +0,72% 9:04:01 8,280 8,280 8,340 8,280 213
AGATOS 0,239 17:45:00 0,239
ALA 14,550 -1,02% 17:45:00 15,100 14,550 15,100 14,550 244
ALERION 25,050 -0,79% 10:52:14 25,650 25,250 25,650 25,000 4.560
ALFIO BARDOLLA 2,500 +2,88% 17:45:00 2,460 2,500 2,520 2,440 9.800
ALGOWATT 0,280 -1,75% 10:32:06 0,279 0,285 0,285 0,279 8.213
ALKEMY 9,030 +0,33% 10:48:29 9,030 9,000 9,030 9,030 400
ALLCORE 2,030 -0,49% 10:19:01 2,040 2,040 2,040 2,030 2.909
ALMAWAVE 3,910 +0,26% 9:57:31 3,910 3,900 3,910 3,910 940
ALTEA GREEN POWER 5,280 -0,75% 10:28:02 5,320 5,320 5,400 5,240 22.948
AMBROMOBILIARE 1,380 -1,43% 9:00:42 1,320 1,400 1,380 1,320 1.400
AMPLIFON 28,440 +0,96% 10:51:57 28,170 28,170 28,490 28,080 123.577
ANIMA HOLDING 3,914 -0,31% 10:52:28 3,938 3,926 3,938 3,904 57.674
ANTARES VISION 2,865 -0,52% 10:44:22 2,920 2,880 2,930 2,850 18.524
AQUAFIL 2,910 -2,35% 10:48:51 2,955 2,980 2,955 2,890 27.317
ASCOPIAVE 2,285 -0,22% 10:51:02 2,300 2,290 2,300 2,270 36.264
ASKOLL EVA 0,346 -2,26% 9:26:18 0,350 0,354 0,350 0,346 3.000
ATON GREEN STORAGE 6,100 +1,67% 9:53:01 6,260 6,000 6,260 6,100 2.500
AUTOGRILL SPA 7,070
AUTOSTRADE MERID 16,900 +2,42% 10:47:35 16,750 16,500 17,100 16,400 22.302
AVIO 7,940 +2,06% 10:52:28 7,860 7,780 7,960 7,780 21.896
AZIMUT 22,560 +0,27% 10:51:55 22,450 22,500 22,570 22,450 81.898
B&C SPEAKERS 16,650 9:40:32 16,850 16,650 16,950 16,250 1.348
B.F. 3,980 +0,51% 10:35:10 3,990 3,960 3,990 3,960 59.437
BANCA GENERALI 33,390 +0,45% 10:51:05 33,360 33,240 33,470 33,270 45.301
BANCA IFIS 16,130 +1,51% 10:52:07 15,960 15,890 16,220 15,960 90.659
BANCA MEDIOLANUM 8,294 +0,17% 10:52:06 8,252 8,280 8,302 8,252 138.170
BANCA MONTE PASCHI SIENA 3,279 +0,24% 10:52:20 3,280 3,271 3,306 3,246 13.984.864
BANCA SISTEMA 1,250 +0,64% 10:50:21 1,250 1,242 1,256 1,228 101.988
BANCO BPM 5,004 +0,30% 10:52:22 5,022 4,989 5,064 4,987 3.395.782
BASICNET 4,650 +2,88% 9:08:33 4,670 4,520 4,670 4,480 3.867
BASTOGI SPA 0,528 +2,33% 9:37:23 0,528 0,516 0,528 0,528 19
BCA POP SONDRIO 5,660 -0,53% 10:51:15 5,700 5,690 5,730 5,630 140.372
BCA PROFILO 0,205 -0,49% 10:37:59 0,205 0,206 0,206 0,205 263.300
BCO DESIO BRIANZA 3,740 +0,81% 10:19:35 3,710 3,710 3,750 3,710 12.067
BEEWIZE 0,544 +2,64% 17:45:00 0,526 0,544 0,544 0,526 970
BEGHELLI 0,249 9:00:14 0,249 0,249 0,249 0,249 2.999
BELLINI NAUTICA 1,460 +2,82% 10:45:47 1,410 1,420 1,470 1,380 40.000
BFC MEDIA 3,860
BFF BANK 10,610 -0,09% 10:52:07 10,580 10,620 10,690 10,580 19.513
BIALETTI INDUSTRIE 0,260 +0,78% 9:30:54 0,255 0,258 0,260 0,255 12.850
BIESSE 11,490 +1,06% 10:50:44 11,410 11,370 11,500 11,400 14.716
BIFIRE 3,240 9:07:38 3,240 3,240 3,240 3,240 500

Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').