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
A.S. ROMA ASR 0,5840 -1,85 697.575 0,6000 0,5820
20/02
A2A A2A 1,4110 -0,53 5.896.451 1,4290 1,4045
20/02
ACEA ACE 14,6900 -1,34 56.207 14,9700 14,6500
20/02
ACOTEL GROUP ACO 3,4800 -1,14 710 3,5100 3,4700
20/02
ACSM-AGAM ACS 2,3800 -0,83 11.964 2,4000 2,3600
20/02
AEFFE AEF 2,2100 -2,64 138.124 2,2600 2,2000
20/02
AMBIENTHESIS ATH 0,3940 3,14 1.401 0,3940 0,3820
20/02
AMPLIFON . AMP 13,3800 -1,98 303.843 13,6500 13,3500
20/02
ANSALDO STS STS 12,2000 -0,97 28.855 12,3400 12,1800
20/02
ANTICHI PEL. AP 0,0820 1,49 34.237 0,0847 0,0810
31/07
ASCOPIAVE ASC 3,2500 0,62 54.428 3,2650 3,2300
20/02
ASTALDI AST 2,5180 -0,47 895.385 2,5980 2,5020
20/02
ASTM AT 20,0000 3,63 189.205 20,0000 19,3800
20/02
ATLANTIA ATL 25,6800 0,35 858.229 25,7500 25,5200
20/02
AUTOGRILL AGL 10,7100 -0,93 527.440 10,8500 10,6700
20/02
AUTOSTRADE AUTME 31,7000 -2,16 6.727 32,1000 31,7000
20/02
AZIMUT AZM 18,0550 0,78 689.998 18,1200 17,9050
20/02
B&C SPEAKERS BEC 11,1200 0,36 3.641 11,3200 11,0400
20/02
BANCA GENER. BGN 27,4600 1,78 412.027 27,4600 26,9800
20/02
BANCA IFIS IF 36,3000 -0,33 160.583 37,2800 36,2000
20/02
BANCA INTERM BIM 0,6100 -0,97 11.299 0,6160 0,5900
20/02
BASICNET BAN 3,7600 -0,92 29.258 3,8500 3,7500
20/02
BASTOGI SPA B 1,1300 0,00 2.500 1,1300 1,1250
20/02
BCA CARIGE . CRG 0,0079 0,00 725.822.745 0,0082 0,0077
20/02
BCA FINNAT BFE 0,4550 1,11 135.470 0,4550 0,4450
20/02
BCA P.SOND. BPSO 3,2820 0,98 641.568 3,3000 3,2440
20/02
BCA PROFILO PRO 0,2290 1,10 599.765 0,2315 0,2220
20/02
BCO BRIANZA BDB 2,1800 0,00 34.905 2,2200 2,1700
20/02
BCO SARD.RIS BSRP 6,8400 -0,87 4.832 7,0400 6,7600
20/02
BE BET 0,9740 -0,41 69.909 0,9810 0,9680
20/02
BEGHELLI BE 0,4280 0,47 82.650 0,4290 0,4210
20/02
BENI STABI . BNS 0,6655 0,08 1.152.890 0,6665 0,6615
20/02
BEST UN.COMP BEST 3,1800 -3,05 9.188 3,3000 3,1800
20/02
BIALETTI IND BIA 0,5290 -0,19 12.600 0,5290 0,5230
20/02
BIANCAMANO BCM 0,3140 1,62 24.911 0,3140 0,3070
20/02
BIESSE BSS 45,5200 1,16 75.371 46,3600 44,6200
20/02
BONIFICHE F. BF 25,0800 0,00 0 0,0000 0,0000
09/11
BPER BANCA BPE 4,7660 -0,13 2.540.598 4,8200 4,7480
20/02
BREMBO BRE 12,0000 -0,58 646.057 12,1200 11,9000
20/02
BRIOSCHI BRI 0,0776 -0,26 482.648 0,0780 0,0776
20/02
BUZZI UNICEM BZU 21,8200 3,66 791.257 21,8200 21,0600
20/02
CAD IT CAD 5,2800 0,38 78.244 5,3000 5,2800
20/02
CAIRO COM. CAI 3,5900 -1,78 137.147 3,6850 3,5900
20/02
CALEFFI CLF 1,4400 0,35 61.598 1,5000 1,4200
20/02
CALTAGIR.E. CED 1,3700 -0,36 3.900 1,3800 1,3600
20/02
CAMPARI CPR 6,2300 -0,24 1.720.221 6,2750 6,2100
20/02
CARRARO CARR 3,7000 4,82 167.050 3,7000 3,5450
20/02
CATTOLICA AS CASS 9,8500 0,66 537.119 9,9050 9,7850
20/02
CEMBRE CMB 21,6000 -0,69 2.703 21,8500 21,6000
20/02
CEMENTIR H. CEM 7,6300 1,46 166.210 7,7000 7,5200
20/02
CERAMICHE R. RIC 0,2920 1,74 70 0,2920 0,2920
20/02
CHL CHL 0,0203 0,50 955.816 0,0203 0,0199
20/02
CIA CIA 0,1800 -2,17 195.180 0,1840 0,1800
20/02
CIR-COMP RI. CIR 1,1300 3,10 255.695 1,1360 1,1020
20/02
CLASS EDIT. CLE 0,3720 -1,59 116.726 0,3800 0,3700
20/02
COFIDE SPA COF 0,5270 0,96 105.328 0,5340 0,5130
20/02
CONAFI PRES. CNP 0,2350 0,00 0 0,0000 0,0000
16/02
CREDEM . CE 7,4200 -0,27 104.045 7,4500 7,3600
20/02
CREDITO VA. CVAL 0,1040 -0,19 32.639.512 0,1051 0,1037
20/02
CSP INT I.C. CSP 0,9980 -1,19 16.011 1,0000 0,9940
20/02
D'AMICO DIS 0,2335 0,86 1.185.164 0,2350 0,2315
20/02
DADA DA 3,9550 -1,12 30.222 4,0050 3,9000
20/02
DAMIANI DMN 0,9960 1,22 19.422 0,9960 0,9680
20/02
DANIELI &C DAN 22,7000 0,67 8.341 22,8500 22,6000
20/02
DATALOGIC . DAL 31,1500 0,65 16.529 31,3000 30,9000
20/02
DE'LONGHI DLG 24,5800 -0,16 75.183 24,8400 24,4400
20/02
DEA CAPITAL DEA 1,3960 -0,57 108.990 1,4140 1,3960
20/02
DIASORIN DIA 69,5500 -0,50 113.369 71,0000 69,5500
20/02
DIGITAL BROS DIB 9,7200 -0,82 11.312 9,9400 9,6900
20/02
EEMS EEMS 0,0878 0,00 50.000 0,0878 0,0878
20/02
EI TOWERS EIT 46,1000 -0,75 7.110 46,7000 45,9000
20/02
EL.EN. ELN 26,6000 -0,89 26.975 26,9400 26,5200
20/02
ELICA ELC 2,3000 -1,71 62.900 2,3350 2,2900
20/02
EMAK EM 1,3640 -0,44 86.007 1,3860 1,3600
20/02
ENEL . ENEL 4,7700 -0,17 27.842.518 4,8150 4,7420
20/02
ENI . ENI 13,7080 0,56 12.788.281 13,7540 13,6060
20/02
ERG ERG 16,3100 0,37 140.987 16,3900 16,2200
20/02
ERGYCAPITAL ECA 0,0638 -0,31 197.826 0,0649 0,0615
22/12
ESPRINET . PRT 4,4450 -0,78 404.236 4,6000 4,4350
20/02
EUROTECH ETH 1,4420 2,12 180.905 1,4580 1,4200
20/02
EXOR N.V. EXO 60,5800 0,46 380.105 60,8400 59,9000
20/02
EXPRIVIA XPR 1,4380 -0,96 38.327 1,4860 1,4340
20/02
FALCK RENEW. FKR 1,8760 0,64 646.491 1,9040 1,8520
20/02
FIDIA FDA 8,2000 -2,15 59.574 8,5000 8,1400
20/02
FIERA MILANO FM 2,1300 -0,47 34.436 2,1600 2,0900
20/02
FNM FNM 0,6920 -1,42 411.211 0,7030 0,6810
20/02
FULLSIX FUL 1,0350 -0,48 10.691 1,1300 1,0200
20/02
GAS PLUS GSP 2,5600 -1,16 1.985 2,6100 2,5600
20/02
GEDI GRUPPO GEDI 0,6000 0,84 421.174 0,6080 0,5940
20/02
GEFRAN GE 9,1200 -0,98 67.050 9,4000 9,0600
20/02
GENERALI ASS G 15,4250 0,23 5.645.807 15,5400 15,3800
20/02
GEOX GEO 2,7200 0,29 347.992 2,7380 2,6980
20/02
GRUPPO WASTE WIG 0,1375 0,00 3.676 0,1375 0,1350
20/02
HERA HER 2,7500 -0,22 1.119.980 2,7880 2,7280
20/02
I.M.A. IMA 75,7000 -0,79 98.381 77,4500 75,1000
20/02
IGD IGD 8,3200 1,59 93.140 8,3200 8,1200
20/02
IL SOLE 24 S24 0,7290 -3,44 194.332 0,7590 0,7290
20/02
IMMSI IMS 0,6800 -0,87 303.278 0,6920 0,6790
20/02
INTEK GR. IKG 0,2940 1,91 425.981 0,2980 0,2875
20/02
INTERPUMP IP 28,8600 -0,82 122.484 29,4600 28,8200
20/02
INTESA SP ISP 3,0890 -0,60 88.577.821 3,1180 3,0670
20/02
IRCE IRC 2,9000 4,32 41.552 2,9000 2,7800
20/02
ISAGRO ISG 1,8460 1,43 59.618 1,8780 1,8000
20/02
IT WAY ITW 1,2450 0,81 2.040 1,2800 1,2450
20/02
ITALMOBIL. ITM 23,7500 1,06 8.467 23,7500 23,1000
20/02
JUVENTUS FC JUVE 0,7300 1,74 1.966.063 0,7300 0,7170
20/02
LA DORIA LD 14,3000 -0,69 25.536 14,7200 14,2200
20/02
LANDI RENZO LR 1,3180 1,38 234.699 1,3480 1,3000
20/02
LUXOTTICA GR LUX 49,5500 -0,30 388.695 49,8700 49,1200
20/02
M&C MEC 0,1165 4,02 30.208 0,1165 0,1125
20/02
MARR MARR 21,6800 1,31 43.045 21,6800 21,3000
20/02
MEDIASET SPA MS 3,1700 -0,28 1.932.704 3,2130 3,1540
20/02
MEDIOBANCA . MB 9,8740 0,33 3.060.381 9,9280 9,8160
20/02
MOLMED MLM 0,5330 -0,56 3.431.150 0,5370 0,5220
20/02
MONDADORI MN 1,9400 -0,31 732.675 1,9500 1,8760
20/02
MONDO TV MTV 5,4600 -0,55 115.289 5,5600 5,4600
20/02
MONRIF MON 0,2500 -4,21 481.812 0,2640 0,2500
20/02
OLIDATA OLI 0,1540 0,00 0 0,0000 0,0000
24/03
PANARIAGR. PAN 5,2500 -1,87 22.907 5,3400 5,2400
20/02
PARMALAT PLT 2,9550 -0,84 71.760 2,9950 2,9550
20/02
PIAGGIO PIA 2,2960 -1,03 308.998 2,3500 2,2840
20/02
PIERREL PRL 0,2170 -0,91 26.460 0,2190 0,2110
20/02
PININFARINA PINF 2,1450 0,23 52.914 2,1750 2,1150
20/02
PIQUADRO PQ 1,7750 -1,39 6.756 1,8000 1,7750
20/02
POLIGRAF.ED POL 0,2930 -1,68 191.008 0,3000 0,2890
20/02
POLIGRAF.SF PSF 6,7800 1,19 1.350 6,8000 6,7800
20/02
PRIMA IND. PRI 36,8500 4,10 29.395 36,8500 35,4000
20/02
PRYSMIAN PRY 26,7000 0,98 586.731 26,7100 26,2700
20/02
RECORDATI REC 30,0200 -2,15 961.724 30,8100 30,0200
20/02
RENO DE MED. RM 0,7170 -0,42 590.407 0,7230 0,7020
20/02
REPLY REY 50,1000 0,40 16.732 50,6500 49,7400
20/02
RETELIT LIT 1,7300 1,76 1.574.677 1,7650 1,6820
20/02
RISANAMENTO RN 0,0313 0,64 1.344.051 0,0314 0,0309
20/02
ROSSS ROS 1,1350 -0,44 55 1,1350 1,1350
20/02
S.S. LAZIO . SSL 1,5540 -4,07 816.995 1,6560 1,5520
20/02
SABAF SAB 19,1000 0,95 10.621 19,1400 18,7400
20/02
SAES GETT. SG 22,7500 -2,15 15.700 23,4500 22,7500
20/02
SAFILO GROUP SFL 4,6800 1,74 398.100 4,7000 4,6100
20/02
SAIPEM SPM 3,4660 0,76 6.000.845 3,4950 3,4370
20/02
SALINI IM. SAL 2,5840 0,00 813.711 2,6240 2,5740
20/02
SARAS SRS 1,6360 -0,18 2.824.725 1,6500 1,6140
20/02
SAVE SAVE 20,9600 0,00 0 0,0000 0,0000
18/10
SERVIZI IT SRI 5,7000 -0,70 15.122 5,7800 5,7000
20/02
SIAS SIS 14,3500 2,65 253.941 14,3600 13,9200
20/02
SINTESI SII 0,0990 0,00 53.000 0,1000 0,0980
20/02
SNAI SNA 1,5300 -1,92 207.884 1,5660 1,5140
20/02
SNAM SRG 3,6290 -0,63 10.124.230 3,6860 3,6040
20/02
SOGEFI SO 3,7620 2,34 138.357 3,7700 3,6700
20/02
STEFANEL . STEF 0,1732 -0,69 107.759 0,1800 0,1722
20/02
STMICROEL. STM 18,4650 2,64 2.782.058 18,4750 17,8500
20/02
TELEC.IT TIT 0,7186 3,01 121.082.351 0,7220 0,6976
20/02
TENARIS TEN 13,7050 0,88 2.867.389 13,8100 13,5350
20/02
TERNA TRN 4,5340 0,13 5.098.169 4,5610 4,4920
20/02
TERNIENERGIA TER 0,6020 -0,50 65.630 0,6090 0,6010
20/02
TESMEC TES 0,5140 -0,39 34.602 0,5160 0,5080
20/02
TISCALI TIS 0,0354 0,57 7.381.286 0,0362 0,0350
20/02
TOD S TOD 59,9000 1,10 82.993 60,4500 59,4500
20/02
TREVI FIN TFI 0,4520 1,12 1.798.965 0,4740 0,4420
20/02
TXT E-SOL. TXT 10,2800 0,78 24.904 10,3000 10,1800
20/02
UBI BANCA UBI 3,9490 -0,70 6.785.662 3,9850 3,9240
20/02
VITTORIA ASS VAS 13,0400 2,03 44.225 13,0400 12,8000
20/02
YOOX NET-A-P YNAP 37,8400 0,19 844.050 37,8900 37,7400
20/02
ZIGNAGO V. ZV 8,1400 0,87 8.121 8,1600 8,0600
20/02
ZUCCHI SPA ZUC 0,0252 0,80 439.901 0,0253 0,0244
20/02
cerrar