Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol |
---|---|---|---|---|---|---|---|---|
A2A | 1,652 | -1,23% | 17:45:00 | 1,675 | 1,672 | 1,692 | 1,642 | 12.351.862 |
ABITARE IN | 4,100 | +1,99% | 17:45:00 | 4,060 | 4,020 | 4,100 | 3,940 | 76.632 |
ACEA | 15,490 | +0,19% | 17:45:00 | 15,540 | 15,460 | 15,670 | 15,430 | 122.225 |
ACINQUE | 1,980 | 17:45:00 | 1,960 | 1,980 | 1,980 | 1,940 | 6.000 | |
AEFFE | 0,886 | -0,23% | 17:45:00 | 0,882 | 0,888 | 0,907 | 0,880 | 71.363 |
AEROPORTO GUGLIELMO MARCONI DI | 7,860 | -0,76% | 17:45:00 | 7,940 | 7,920 | 7,940 | 7,720 | 6.347 |
ALERION | 19,800 | +4,21% | 17:45:00 | 19,380 | 19,000 | 19,800 | 19,000 | 13.439 |
ALGOWATT | 0,164 | -6,07% | 17:45:00 | 0,167 | 0,175 | 0,172 | 0,162 | 81.059 |
ALKEMY | 12,520 | 17:45:00 | 12,460 | 12,520 | 12,640 | 12,460 | 2.347 | |
AMPLIFON | 31,720 | -2,07% | 17:45:00 | 32,730 | 32,390 | 32,740 | 31,500 | 689.432 |
ANIMA HOLDING | 4,278 | +1,04% | 17:45:00 | 4,228 | 4,234 | 4,354 | 4,228 | 591.296 |
ANTARES VISION | 2,580 | +2,58% | 17:45:00 | 2,520 | 2,515 | 2,585 | 2,520 | 277.226 |
AQUAFIL | 3,225 | +4,71% | 17:45:00 | 3,230 | 3,080 | 3,260 | 2,995 | 90.232 |
ARISTON HOLDING | 5,725 | -5,61% | 17:45:00 | 6,055 | 6,065 | 6,155 | 5,725 | 562.114 |
ASCOPIAVE | 2,385 | -0,63% | 17:45:00 | 2,420 | 2,400 | 2,425 | 2,380 | 236.075 |
AUTOGRILL SPA | 7,070 | |||||||
AUTOSTRADE MERID | 14,150 | -0,70% | 17:45:00 | 14,250 | 14,250 | 14,250 | 14,000 | 16.791 |
AVIO | 9,720 | +1,04% | 17:45:00 | 9,600 | 9,620 | 9,770 | 9,530 | 46.772 |
AZIMUT | 24,830 | -0,72% | 17:45:00 | 25,100 | 25,010 | 25,160 | 24,760 | 542.002 |
B&C SPEAKERS | 17,700 | -0,28% | 17:45:00 | 17,700 | 17,750 | 17,750 | 17,500 | 5.222 |
B.F. | 3,600 | -0,28% | 17:45:00 | 3,600 | 3,610 | 3,630 | 3,600 | 11.539 |
BANCA GENERALI | 36,140 | +0,14% | 17:45:00 | 36,290 | 36,090 | 36,310 | 35,950 | 332.649 |
BANCA IFIS | 16,870 | 17:45:00 | 16,930 | 16,870 | 16,990 | 16,850 | 132.481 | |
BANCA MEDIOLANUM | 10,035 | -1,13% | 17:45:00 | 10,195 | 10,150 | 10,200 | 10,000 | 1.414.263 |
BANCA MONTE PASCHI SIENA | 4,256 | +1,82% | 17:45:00 | 4,226 | 4,180 | 4,345 | 4,219 | 27.184.599 |
BANCA SISTEMA | 1,214 | -1,94% | 17:45:00 | 1,224 | 1,238 | 1,232 | 1,208 | 265.860 |
BANCO BPM | 5,802 | +1,83% | 17:45:00 | 5,750 | 5,698 | 5,802 | 5,680 | 14.169.085 |
BASICNET | 4,180 | +1,09% | 17:45:00 | 4,105 | 4,135 | 4,235 | 4,105 | 11.046 |
BASTOGI SPA | 0,397 | -0,75% | 17:45:00 | 0,390 | 0,400 | 0,414 | 0,390 | 12.738 |
BB BIOTECH | 43,400 | 17:45:00 | 43,400 | |||||
BCA POP SONDRIO | 6,830 | +1,94% | 17:45:00 | 6,870 | 6,700 | 6,870 | 6,710 | 3.491.262 |
BCA PROFILO | 0,208 | +0,48% | 17:45:00 | 0,208 | 0,207 | 0,208 | 0,206 | 838.262 |
BCO DESIO BRIANZA | 4,530 | +2,26% | 17:45:00 | 4,410 | 4,430 | 4,580 | 4,410 | 131.846 |
BEEWIZE | 0,646 | +3,86% | 17:45:00 | 0,648 | 0,622 | 0,688 | 0,624 | 59.491 |
BEGHELLI | 0,218 | -1,14% | 17:45:00 | 0,226 | 0,220 | 0,226 | 0,217 | 68.142 |
BESTBE HOLDING | 0,009 | -2,13% | 17:45:00 | 0,009 | 0,009 | 0,009 | 0,009 | 2.699.307 |
BFF BANK | 11,620 | +0,78% | 17:45:00 | 11,590 | 11,530 | 11,740 | 11,530 | 263.397 |
BIALETTI INDUSTRIE | 0,237 | +0,42% | 17:45:00 | 0,246 | 0,236 | 0,246 | 0,237 | 25.006 |
BIESSE | 11,350 | +1,70% | 17:45:00 | 11,150 | 11,160 | 11,600 | 11,150 | 137.660 |
BIOERA | 0,082 | +24,24% | 17:45:00 | 0,081 | 0,066 | 0,082 | 0,069 | 2.405.974 |
BORGOSESIA | 0,682 | 17:45:00 | 0,674 | 0,682 | 0,682 | 0,672 | 31.024 | |
BPER BANCA | 4,099 | +1,99% | 17:45:00 | 4,020 | 4,019 | 4,106 | 3,997 | 15.572.242 |
BREMBO | 11,700 | +2,90% | 17:45:00 | 11,450 | 11,370 | 11,700 | 11,390 | 493.944 |
BRIOSCHI | 0,057 | +1,07% | 17:45:00 | 0,056 | 0,056 | 0,057 | 0,055 | 651.723 |
BRUNELLO CUCINELLI | 105,000 | -2,33% | 17:45:00 | 106,800 | 107,500 | 108,100 | 103,500 | 389.559 |
BUZZI | 34,440 | -0,17% | 17:45:00 | 34,660 | 34,500 | 34,660 | 34,300 | 178.270 |
CAIRO COMMUNICATION | 1,860 | +4,49% | 17:45:00 | 1,796 | 1,780 | 1,862 | 1,774 | 638.628 |
CALEFFI | 0,916 | 17:45:00 | 0,916 | |||||
CALTAGIRONE | 4,650 | +1,31% | 17:45:00 | 4,580 | 4,590 | 4,670 | 4,560 | 15.162 |
CALTAGIRONE EDIT | 1,060 | -0,47% | 17:45:00 | 1,065 | 1,065 | 1,085 | 1,060 | 102.536 |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').