ITA All

Titolo Ultimo Var% Ora Apertura Chiusura prec. Max Min Vol Operazioni
A2A 2,274 +1,61% 17:45:00 2,238 2,238 2,277 2,236 9.804.544 +Info
ABITARE IN 4,460 +2,29% 17:45:00 4,470 4,360 4,470 4,340 7.743 +Info
ACEA 18,100 +2,03% 17:45:00 17,750 17,740 18,100 17,750 66.500 +Info
ACINQUE 2,070 -1,43% 17:45:00 2,130 2,100 2,140 2,070 3.422 +Info
AEDES 0,167 -1,18% 17:45:00 0,167 0,169 0,167 0,166 52.173 +Info
AEFFE 0,780 +0,78% 17:45:00 0,780 0,774 0,780 0,760 38.857 +Info
AEROPORTO GUGLIELMO MARCONI DI 7,680 -0,78% 17:45:00 7,740 7,740 7,740 7,640 1.591 +Info
ALERION 15,200 +2,15% 17:45:00 14,880 14,880 15,320 14,880 6.950 +Info
ALKEMY 11,100 +0,91% 17:45:00 11,000 11,000 11,100 11,000 402 +Info
ALTEA GREEN POWER 5,210 -0,19% 17:45:00 5,180 5,220 5,360 5,030 103.950 +Info
AMPLIFON 26,480 +1,46% 17:45:00 26,150 26,100 26,500 26,070 670.317 +Info
ANIMA HOLDING 6,955 +0,07% 17:45:00 6,935 6,950 7,040 6,935 1.647.821 +Info
ANTARES VISION 3,450 -1,29% 17:45:00 3,545 3,495 3,605 3,435 187.319 +Info
AQUAFIL 1,334 +1,83% 17:45:00 1,338 1,310 1,356 1,310 93.700 +Info
ARISTON HOLDING 3,434 +1,54% 17:45:00 3,476 3,382 3,476 3,386 133.271 +Info
ASCOPIAVE 2,850 +0,71% 17:45:00 2,830 2,830 2,860 2,815 89.665 +Info
AUTOGRILL SPA 7,070 +Info
AUTOSTRADE MERID 2,625 17:45:00 2,610 2,625 2,625 2,600 50.902 +Info
AVIO 14,880 -1,06% 17:45:00 15,240 15,040 15,240 14,880 40.121 +Info
AZIMUT 25,770 +1,94% 17:45:00 25,330 25,280 25,860 25,330 738.151 +Info
B&C SPEAKERS 16,100 -0,31% 17:45:00 16,150 16,150 16,250 15,950 2.762 +Info
B.F. 4,500 17:45:00 4,500 4,500 4,500 4,470 7.492 +Info
BANCA GENERALI 51,100 +3,11% 17:45:00 49,660 49,560 51,250 49,600 549.238 +Info
BANCA IFIS 21,220 -0,66% 17:45:00 21,500 21,360 21,640 21,180 189.645 +Info
BANCA MEDIOLANUM 13,520 +0,22% 17:45:00 13,540 13,490 13,610 13,480 1.297.424 +Info
BANCA MONTE PASCHI SIENA 6,314 -0,97% 17:45:00 6,398 6,376 6,436 6,262 12.725.464 +Info
BANCA SISTEMA 1,670 +3,60% 17:45:00 1,640 1,612 1,684 1,608 958.774 +Info
BANCO BPM 8,872 -1,88% 17:45:00 9,050 9,042 9,052 8,786 15.959.798 +Info
BASICNET 7,400 -3,90% 17:45:00 7,600 7,700 7,700 7,360 83.127 +Info
BASTOGI SPA 0,508 -1,55% 17:45:00 0,526 0,516 0,544 0,504 129.371 +Info
BB BIOTECH 43,400 17:45:00 43,400 +Info
BCA POP SONDRIO 9,370 -4,09% 17:45:00 9,765 9,770 9,800 9,355 7.023.137 +Info
BCA PROFILO 0,185 -1,34% 17:45:00 0,185 0,187 0,190 0,181 2.799.595 +Info
BCO DESIO BRIANZA 8,740 +0,69% 17:45:00 8,700 8,680 8,740 8,600 219.780 +Info
BEEWIZE 0,520 -1,89% 17:45:00 0,525 0,530 0,525 0,515 7.800 +Info
BEGHELLI 0,332 +0,30% 17:45:00 0,332 0,331 0,333 0,332 1.482.119 +Info
BESTBE HOLDING 0,425 -3,41% 17:45:00 0,440 0,440 0,440 0,420 30.355 +Info
BFF BANK 7,905 +0,06% 17:45:00 8,000 7,900 8,005 7,825 733.768 +Info
BIALETTI INDUSTRIE 0,241 17:45:00 0,240 0,241 0,245 0,240 159.667 +Info
BIESSE 7,790 +4,14% 17:45:00 7,490 7,480 7,795 7,490 69.564 +Info
BIOERA 0,039 17:45:00 0,039 +Info
BORGOSESIA 0,592 +0,34% 17:45:00 0,582 0,590 0,592 0,582 3.001 +Info
BPER BANCA 6,268 -1,60% 17:45:00 6,300 6,370 6,330 6,206 36.549.466 +Info
BREMBO 9,092 +1,22% 17:45:00 8,982 8,982 9,129 8,982 327.807 +Info
BRIOSCHI 0,058 +1,77% 17:45:00 0,056 0,057 0,060 0,056 760.656 +Info
BRUNELLO CUCINELLI 124,800 +1,30% 17:45:00 123,300 123,200 124,800 122,500 147.031 +Info
BUZZI 44,220 +1,28% 17:45:00 43,600 43,660 44,460 43,600 495.208 +Info
CAIRO COMMUNICATION 2,575 -0,58% 17:45:00 2,595 2,590 2,620 2,575 106.940 +Info
CALEFFI 0,848 -3,42% 17:45:00 0,868 0,878 0,874 0,830 50.571 +Info
CALTAGIRONE 7,020 -0,57% 17:45:00 7,120 7,060 7,160 7,020 20.941 +Info

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