Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
0,00
0,00%
Mínimo: 0,00
Máximo: 0,00
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
A2A A2A 1,5890 0,13 7.470.929 1,5920 1,5635
13/08
ACEA ACE 13,3200 -0,82 45.372 13,3900 13,1200
13/08
ACOTEL GROUP ACO 3,8000 -2,06 2.614 3,8300 3,8000
13/08
ACSM-AGAM ACS 2,4600 0,00 11.147 2,4700 2,4600
13/08
AEDES AE 0,2875 -4,49 2.576.460 0,2985 0,2760
13/08
AEFFE AEF 2,7750 2,02 160.041 2,8000 2,6450
13/08
AEROPORTO GU ADB 14,9200 -0,40 2.882 15,1600 14,9200
13/08
ALERION ARN 2,9200 -1,02 3.340 2,9800 2,9200
13/08
AMBIENTHESIS ATH 0,3640 -0,27 14.325 0,3640 0,3560
13/08
AMPLIFON . AMP 18,7300 -0,16 137.761 18,7900 18,3700
13/08
ANIMA HOLD. ANIM 4,2300 -4,08 995.656 4,3720 4,2200
13/08
ANSALDO STS STS 12,8000 -0,47 99.367 12,8800 12,7400
13/08
AQUAFIL ECNL 12,4500 -0,80 1.983 12,6500 12,3000
13/08
ASCOPIAVE ASC 3,1000 -1,12 125.775 3,1550 3,0850
13/08
ASTALDI AST 1,6890 -6,17 821.989 1,7890 1,6630
13/08
ASTM AT 20,9000 -1,88 140.645 21,1000 20,6500
13/08
ATLANTIA ATL 24,8800 0,61 715.356 25,0600 24,5100
13/08
AUTOGRILL AGL 8,8800 -0,95 388.798 9,0000 8,8750
13/08
AUTOSTRADE AUTME 27,1000 -1,81 25 27,1000 27,0000
13/08
AVIO SPA AVIO 13,1200 -0,61 19.347 13,2600 13,0200
13/08
AZIMUT AZM 14,2900 2,40 1.688.605 14,5300 13,7800
13/08
B&C SPEAKERS BEC 12,3800 0,00 2.745 12,6600 12,3800
13/08
BANCA FARMAF BFF 5,3300 -0,47 165.686 5,3800 5,3000
13/08
BANCA GENER. BGN 22,3400 -0,18 194.530 22,4200 22,1400
13/08
BANCA IFIS IF 21,5600 -1,82 144.307 22,2200 21,1800
13/08
BANCA INTERM BIM 0,3520 -3,30 4.654 0,3700 0,3520
13/08
BANCA MEDIOL BMED 6,0850 0,58 575.079 6,1200 6,0050
13/08
BANCA SISTEM BST 2,0300 -0,49 64.226 2,0500 1,9940
13/08
BANCO BPM BAMI 2,2430 -3,01 19.190.687 2,2855 2,2130
13/08
BASICNET BAN 4,0000 -0,87 25.885 4,1100 3,9900
13/08
BASTOGI SPA B 0,9500 0,00 1.315 0,9580 0,9500
13/08
BCA CARIGE . CRG 0,0090 0,00 222.416.653 0,0092 0,0089
13/08
BCA FINNAT BFE 0,3510 -1,40 57.646 0,3600 0,3510
13/08
BCA MPS BMPS 2,2240 -3,81 2.881.294 2,3070 2,1920
13/08
BCA P.SOND. BPSO 3,5700 -0,56 530.595 3,6240 3,5240
13/08
BCA PROFILO PRO 0,1988 0,40 118.896 0,1990 0,1960
13/08
BCO BRIANZA BDB 2,1100 -1,86 5.377 2,1800 2,1100
13/08
BCO SARD.RIS BSRP 6,3600 0,00 520 6,3600 6,3600
13/08
BE BET 0,9250 0,54 66.116 0,9250 0,9030
13/08
BEGHELLI BE 0,3480 0,58 16.267 0,3480 0,3350
13/08
BENI STABI . BNS 0,7515 0,07 1.167.392 0,7560 0,7490
13/08
BIALETTI IND BIA 0,3130 -5,15 106.023 0,3310 0,3130
13/08
BIANCAMANO BCM 0,2680 -2,19 170.478 0,2800 0,2680
13/08
BIESSE BSS 30,6400 -1,79 30.305 31,0200 30,3600
13/08
BIOERA BIE 0,1600 -0,93 103.925 0,1615 0,1560
13/08
BPER BANCA BPE 4,1330 -2,48 3.374.365 4,2150 4,1050
13/08
BREMBO BRE 11,3100 -0,79 592.148 11,4000 11,1900
13/08
BRIOSCHI BRI 0,0686 0,00 287.007 0,0686 0,0650
13/08
BRUNELLO C. BC 36,7000 0,96 42.893 36,8500 35,8500
13/08
BUZZI UNICEM BZU 17,6000 -0,40 376.567 17,6350 17,2800
13/08
CAD IT CAD 5,2200 -0,38 2.907 5,2400 5,2200
13/08
CAIRO COM. CAI 3,2600 -2,10 73.056 3,3250 3,2550
13/08
CALEFFI CLF 1,4700 0,00 0 0,0000 0,0000
10/08
CALTAGIR. CALT 2,6500 0,00 34.469 2,6500 2,5500
13/08
CALTAGIR.E. CED 1,2550 0,00 1.000 1,2550 1,2350
13/08
CAMPARI CPR 7,3700 1,59 1.096.573 7,3900 7,1900
13/08
CARRARO CARR 2,5900 -2,81 79.528 2,6800 2,5700
13/08
CATTOLICA AS CASS 7,1550 -0,42 252.479 7,2050 7,1050
13/08
CEMBRE CMB 25,1500 -0,20 4.345 25,3500 24,7000
13/08
CEMENTIR H. CEM 6,4200 -0,93 176.114 6,4900 6,3100
13/08
CENTRALE DEL CLI 2,9500 1,37 2.622 2,9500 2,9400
13/08
CERAMICHE R. RIC 0,2170 -4,82 382.365 0,2280 0,2150
13/08
CERVED INFOR CERV 9,5350 -0,21 232.071 9,6100 9,4300
13/08
CHL CHL 0,0110 -2,65 1.121.178 0,0113 0,0110
13/08
CIA CIA 0,1710 0,29 1.900 0,1710 0,1710
13/08
CIR-COMP RI. CIR 0,9830 -0,10 193.608 0,9940 0,9740
13/08
CLASS EDIT. CLE 0,2790 -1,41 30.281 0,2840 0,2790
13/08
CNH IND. CNHI 10,0000 0,24 2.730.932 10,0850 9,9500
13/08
COFIDE SPA COF 0,4415 -0,79 9.100 0,4435 0,4400
13/08
COIMA RES CRES 7,7400 -1,78 38.651 7,9800 7,5800
13/08
CONAFI CNF 0,2820 -0,70 2 0,2820 0,2820
13/08
CREDEM . CE 5,6700 -1,73 231.501 5,8700 5,6500
13/08
CREDITO VA. CVAL 0,1020 -1,83 20.688.292 0,1040 0,1010
13/08
CSP INT I.C. CSP 0,9340 0,21 2.501 0,9400 0,9340
13/08
D'AMICO DIS 0,1800 -1,10 553.240 0,1886 0,1796
13/08
DAMIANI DMN 0,8860 0,00 20 0,8860 0,8860
13/08
DANIELI &C DAN 20,9500 -0,95 9.967 21,2500 20,8500
13/08
DATALOGIC . DAL 30,6000 -0,49 65.781 30,7500 30,2000
13/08
DE'LONGHI DLG 27,3600 -1,51 51.408 27,6800 27,0600
13/08
DEA CAPITAL DEA 1,2540 -0,48 110.770 1,2600 1,2480
13/08
DIASORIN DIA 86,9000 -1,08 42.176 87,4000 86,1000
13/08
DIGITAL BROS DIB 9,6400 -0,62 15.830 9,7000 9,4900
13/08
DOBANK DOB 9,8400 -1,60 33.938 10,0800 9,7600
13/08
EDISON R . EDNR 0,9440 -0,63 20.210 0,9520 0,9420
13/08
EEMS EEMS 0,0724 0,00 40.200 0,0724 0,0722
13/08
EI TOWERS EIT 56,8000 -0,35 72.440 57,0000 56,8000
13/08
EL.EN. ELN 27,9000 -1,41 21.903 28,4400 27,7200
13/08
ELICA ELC 2,0950 -1,18 19.818 2,1450 2,0950
13/08
EMAK EM 1,2720 -1,55 305.861 1,2900 1,2480
13/08
ENAV ENAV 4,3320 -0,87 1.167.836 4,4280 4,3320
13/08
ENEL . ENEL 4,4460 -0,51 18.337.976 4,4740 4,4010
13/08
ENERVIT ENV 3,1300 -0,32 3.249 3,1300 3,0500
13/08
ENI . ENI 15,9580 0,01 6.152.570 16,0660 15,9080
13/08
EPRICE EPR 1,4800 -2,25 32.888 1,5260 1,4400
13/08
ERG ERG 18,8000 -0,16 106.065 18,8600 18,5700
13/08
ESPRINET . PRT 3,7100 0,27 44.363 3,7650 3,6750
13/08
EUKEDOS EUK 0,9340 1,97 1.288 0,9340 0,9200
13/08
EUROTECH ETH 2,4800 0,40 138.084 2,5400 2,3950
13/08
EXOR N.V. EXO 54,3800 -0,48 224.950 55,9000 53,9800
13/08
EXPRIVIA XPR 1,2180 3,22 61.954 1,2180 1,1540
13/08
FALCK RENEW. FKR 2,1700 -1,81 674.328 2,2050 2,1500
13/08
FERRARI RACE 106,1000 0,52 388.576 106,6500 104,8000
13/08
FIAT CHRYSLE FCA 14,0680 -0,96 5.768.445 14,1620 13,9160
13/08
FIDIA FDA 6,5600 0,00 2.534 6,6000 6,4200
13/08
FIERA MILANO FM 5,8300 6,39 626.116 5,8300 5,3300
13/08
FILA SPA FILA 18,8000 -0,42 26.430 18,9000 18,6600
13/08
FINCANTIERI FCT 1,2920 -2,78 4.453.508 1,3210 1,2710
13/08
FINECOBANK S FBK 10,0450 0,47 1.487.833 10,0550 9,8720
13/08
FNM FNM 0,5720 0,00 113.963 0,5780 0,5640
13/08
FULLSIX FUL 1,0450 -0,48 19.351 1,0500 1,0400
13/08
GABETTI GAB 0,3120 -0,64 32.444 0,3120 0,3040
13/08
GAMENET GAME 8,6800 -1,92 4.181 8,8500 8,6800
13/08
GAS PLUS GSP 2,4500 1,66 1.332 2,4500 2,4300
13/08
GEDI GRUPPO GEDI 0,3185 0,47 431.800 0,3235 0,3170
13/08
GEFRAN GE 7,3100 -4,69 39.972 7,6300 7,3000
13/08
GENERALI ASS G 14,6100 -0,51 3.214.408 14,6600 14,5050
13/08
GEOX GEO 2,2000 0,00 138.978 2,2180 2,1580
13/08
GEQUITY SPA GEQ 0,0393 -1,50 14.040 0,0404 0,0393
13/08
GIGLIO GROUP GGTV 3,7800 -2,58 26.745 3,8800 3,6800
13/08
GIMA TT GIMA 13,0100 -1,03 84.591 13,1950 12,9200
13/08
HERA HER 2,7780 -0,57 1.146.958 2,7860 2,7420
13/08
I GRANDI VIA IGV 1,6700 0,00 14.070 1,6700 1,6460
13/08
I.M.A. IMA 71,2000 0,99 30.429 71,2000 70,1000
13/08
IGD IGD 6,6630 -1,91 131.656 6,8100 6,6630
13/08
IL SOLE 24 S24 0,6270 -1,10 38.622 0,6460 0,6270
13/08
IMMSI IMS 0,4680 -0,85 174.123 0,4775 0,4565
13/08
INDEL B INDB 31,0000 -5,49 1.130 33,3000 31,0000
13/08
INTEK GR. IKG 0,3305 -2,51 370.647 0,3370 0,3305
13/08
INTERPUMP IP 26,6600 -0,15 76.254 26,8000 26,1800
13/08
INTESA SP ISP 2,2600 -1,65 116.866.376 2,2870 2,2250
13/08
INWIT INW 6,8450 0,37 107.857 6,8750 6,7100
13/08
IRCE IRC 2,3200 -1,28 4.486 2,3800 2,3100
13/08
IREN IRE 2,2800 -1,47 945.853 2,3140 2,2620
13/08
ISAGRO ISG 1,4820 -1,20 11.803 1,5180 1,4800
13/08
IT WAY ITW 0,9460 -0,42 4.614 0,9760 0,9260
13/08
ITALGAS IG 4,8320 0,60 1.321.199 4,8430 4,7140
13/08
ITALIAONLINE IOL 2,5150 0,00 1.828 2,5150 2,5050
13/08
ITALMOBIL. ITM 20,2500 1,00 11.004 20,9000 19,9000
13/08
IVS GROUP IVS 11,8200 0,00 8.340 11,8600 11,7800
13/08
JUVENTUS FC JUVE 0,8400 -1,00 3.062.500 0,8470 0,8255
13/08
K.R.ENERGY KRE 3,0300 -0,80 5.444 3,0550 3,0000
13/08
LA DORIA LD 9,6300 -0,72 40.905 9,6900 9,4000
13/08
LANDI RENZO LR 1,3700 2,24 122.916 1,3760 1,3220
13/08
LEONARDO LDO 9,9040 -2,66 3.845.436 10,1650 9,9000
13/08
LUVE LUVE 10,0500 0,50 4.753 10,1500 10,0000
13/08
LUXOTTICA GR LUX 56,7400 0,39 403.067 57,0200 56,4000
13/08
LVENTURE GR LVEN 0,6040 -1,95 2.624 0,6040 0,6000
13/08
MAIRE TECN. MT 4,0100 -2,00 542.005 4,1080 3,9480
13/08
MARR MARR 24,0000 -0,25 25.379 24,1200 23,7400
13/08
MASSIMO ZANE MZB 7,0800 1,58 16.395 7,0800 6,9500
13/08
MEDIACONTECH MCH 0,5640 -1,05 25.296 0,5700 0,5480
13/08
MEDIASET SPA MS 2,7680 -0,54 1.059.093 2,7940 2,7310
13/08
MEDIOBANCA . MB 8,5440 -1,97 3.423.922 8,6720 8,3360
13/08
MITTEL . MIT 1,7550 -0,28 30.947 1,7550 1,7500
13/08
MOLMED MLM 0,4260 0,24 1.936.500 0,4295 0,4170
13/08
MONCLER MONC 38,0800 2,72 589.056 38,0800 36,8300
13/08
MONDADORI MN 1,3820 -1,14 277.852 1,4100 1,3760
13/08
MONDO TV MTV 4,0500 -0,74 168.826 4,1000 4,0300
13/08
MONRIF MON 0,2040 -2,39 113.913 0,2070 0,1985
13/08
MUTUIONLINE MOL 13,7000 0,00 16.289 13,7200 13,6200
13/08
NETWEEK SPA NTW 0,3325 -1,19 66.333 0,3370 0,3280
13/08
NICE NICE 3,2900 0,00 1.262 3,2900 3,2200
13/08
NOVA RE NR 4,0870 -12,11 266 4,0870 4,0870
13/08
OPENJOBMETIS OJM 8,5000 -1,39 10.899 8,7300 8,5000
13/08
OVS SPA NPV OVS 2,4600 -6,11 1.034.127 2,6220 2,4600
13/08
PANARIAGR. PAN 2,7200 -2,86 26.421 2,8200 2,7150
13/08
PARMALAT PLT 2,8500 0,00 148.067 2,8650 2,8500
13/08
PIAGGIO PIA 2,0480 -0,58 517.760 2,0600 2,0360
13/08
PIERREL PRL 0,1600 -0,93 35.950 0,1620 0,1570
13/08
PININFARINA PINF 2,4700 -2,56 106.608 2,5450 2,3500
13/08
PIQUADRO PQ 1,8750 -1,57 21.406 1,8750 1,8750
13/08
PIRELLI & C PIRC 7,6000 -0,05 1.419.114 7,6380 7,5460
13/08
PLC PLC 2,2200 -0,05 8.100 2,2200 2,1950
13/08
POLIGRAF.ED POL 0,2220 -0,45 387.505 0,2280 0,2120
13/08
POLIGRAF.SF PSF 6,4000 0,00 0 0,0000 0,0000
10/08
POSTE ITALIA PST 7,0740 -0,42 3.672.568 7,0960 6,9940
13/08
PRIMA IND. PRI 31,8000 -0,62 31.758 32,2000 30,9000
13/08
PRYSMIAN PRY 21,7900 -0,77 655.864 22,0900 21,7900
13/08
RAI WAY RWAY 4,6250 -0,32 39.072 4,6800 4,6000
13/08
S.S. LAZIO . SSL 1,5940 1,92 272.263 1,6100 1,5220
13/08
SNAM SRG 3,7140 -0,46 7.619.751 3,7380 3,6810
13/08
SOGEFI SO 1,9720 -2,18 265.562 2,0300 1,9670
13/08
SOL SOL 10,5800 -1,67 8.377 10,7200 10,5200
13/08
STEFANEL . STEF 0,1388 -1,28 196.068 0,1392 0,1360
13/08
STMICROEL. STM 18,0750 0,36 3.367.371 18,1950 17,1600
13/08
TAMBURI TIP 6,3000 0,96 229.456 6,3600 6,1400
13/08
TAS TAS 1,6800 -2,89 8.505 1,7040 1,6800
13/08
TECHNOGYM TGYM 9,1150 -1,67 216.927 9,3000 9,0200
13/08
TECNOINVESTI TECN 5,8300 -1,02 35.751 5,8800 5,7600
13/08
TELEC.IT TIT 0,6106 -0,91 63.364.751 0,6158 0,6016
13/08
TENARIS TEN 14,9400 -0,93 1.396.645 15,0900 14,9400
13/08
TERNA TRN 4,6110 -0,41 2.909.758 4,6220 4,5480
13/08
TERNIENERGIA TER 0,4495 -3,12 266.068 0,4750 0,4470
13/08
TESMEC TES 0,5000 0,00 42.536 0,5040 0,4960
13/08
TISCALI TIS 0,0188 -3,59 18.016.152 0,0193 0,0187
13/08
TOD S TOD 59,6000 -1,57 42.379 60,1500 59,1000
13/08
TREVI FIN TFI 0,3070 -4,06 317.765 0,3135 0,3045
13/08
TXT E-SOL. TXT 9,4300 -0,74 62.585 9,5400 9,2800
13/08
UBI BANCA UBI 3,3920 -2,89 7.743.812 3,4840 3,3450
13/08
UNICREDIT UCG 13,4200 -2,58 26.852.525 13,5680 13,0500
13/08
UNIEURO UNIR 11,1400 0,09 28.099 11,2000 11,0100
13/08
UNIPOL . UNI 3,4260 2,27 4.146.552 3,4500 3,3340
13/08
UNIPOLSAI US 1,8735 1,00 7.216.824 1,8830 1,8400
13/08
VALSOIA VLS 15,3500 -0,97 195 15,5000 15,3500
13/08
VIANINI VIA 1,2050 -0,41 3.749 1,2100 1,2050
13/08
VITTORIA ASS VAS 13,9400 0,00 92.895 13,9600 13,9200
13/08
ZIGNAGO V. ZV 7,8400 0,51 23.042 7,9000 7,8000
13/08
ZUCCHI SPA ZUC 0,0241 -6,59 1.869.608 0,0260 0,0241
13/08
cerrar