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 1,6360 0,31 6.726.116 1,6590 1,6335
13:44
ACEA ACE 18,7600 -1,37 42.503 19,1800 18,7600
13:44
ACOTEL GROUP ACO 2,7300 0,00 0 0,0000 0,0000
07:04
ACSM-AGAM ACS 1,8300 -1,08 1.774 1,8450 1,8300
12:18
AEFFE AEF 2,0400 -1,21 255.756 2,1300 2,0350
13:43
AEROPORTO GU ADB 12,0800 0,67 4.987 12,1600 11,9800
13:37
ALERION ARN 3,2300 6,25 103.455 3,3900 3,0900
13:07
AMBIENTHESIS ATH 0,4750 -1,04 5.949 0,4750 0,4700
13:01
AMPLIFON . AMP 25,1200 -2,64 450.429 26,1600 25,1000
13:45
ANIMA HOLD. ANIM 4,6720 0,34 730.443 4,7800 4,6620
13:44
ANSALDO STS STS 12,6800 0,00 0 0,0000 0,0000
07:04
AQUAFIL ECNL 6,2300 -1,11 37.231 6,4000 6,2300
13:44
ASCOPIAVE ASC 3,7200 -1,06 139.987 3,7750 3,7100
13:43
ASTALDI AST 0,5875 -0,42 59.492 0,6000 0,5850
13:31
ASTM AT 28,2000 1,22 90.802 28,5000 27,8600
13:44
ATLANTIA ATL 21,1400 0,00 1.052.651 21,5700 21,0100
13:43
AUTOGRILL AGL 9,3650 -0,43 173.222 9,5050 9,3600
13:45
AUTOSTRADE AUTME 30,6000 -1,29 618 30,8000 30,6000
13:40
AVIO SPA AVIO 14,2000 1,00 44.988 14,2600 14,0800
13:41
AZIMUT AZM 21,6900 -0,64 734.436 22,3000 21,6400
13:44
B&C SPEAKERS BEC 12,8000 -1,54 3.647 13,0000 12,7000
11:58
BANCA FARMAF BFF 5,3200 -0,56 164.035 5,4200 5,3100
13:44
BANCA GENER. BGN 30,0400 -0,79 296.892 30,6800 29,9600
13:43
BANCA IFIS IF 14,1900 -0,77 547.656 14,8000 14,1300
13:44
BANCA INTERM BIM 0,1200 0,00 0 0,0000 0,0000
07:04
BANCA MEDIOL BMED 9,0950 -0,11 508.306 9,2450 9,0750
13:41
BANCA SISTEM BST 1,9300 -2,03 1.012.643 2,0150 1,9040
13:45
BANCO BPM BAMI 2,0510 -1,16 18.040.063 2,1330 2,0400
13:45
BASICNET BAN 5,4100 -0,55 30.056 5,5200 5,4000
13:39
BASTOGI SPA B 1,1000 0,00 1.020 1,1300 1,1000
12:55
BCA CARIGE . CRG 0,0015 0,00 0 0,0000 0,0000
07:04
BCA FINNAT BFE 0,2820 0,00 131.640 0,2860 0,2810
13:36
BCA MPS BMPS 1,4190 -0,63 1.032.697 1,4540 1,4180
13:44
BCA P.SOND. BPSO 2,1620 -0,55 461.669 2,2200 2,1580
13:35
BCA PROFILO PRO 0,2400 4,35 4.868.353 0,2460 0,2330
13:45
BCO BRIANZA BDB 2,4700 0,00 1.082.406 2,5500 2,4700
13:35
BCO SARD.RIS BSRP 9,8200 0,41 7.326 9,9600 9,6400
13:09
BE BET 1,2280 -0,81 173.821 1,2400 1,2200
13:30
BEGHELLI BE 0,2080 -1,89 92.270 0,2130 0,2080
12:21
BIALETTI IND BIA 0,2000 0,50 124.047 0,2050 0,1965
13:14
BIANCAMANO BCM 0,2380 -0,42 123.594 0,2460 0,2330
13:11
BIESSE BSS 15,5000 4,17 252.230 15,6000 15,0500
13:44
BPER BANCA BPE 4,4900 -0,29 2.444.956 4,5740 4,4810
13:43
BREMBO BRE 11,4200 0,35 620.784 11,5800 11,3600
13:40
BRIOSCHI BRI 0,0900 -1,75 539.617 0,0912 0,0890
13:42
BRUNELLO C. BC 32,4200 0,12 17.568 32,7400 32,3200
13:23
BUZZI UNICEM BZU 22,4800 0,09 251.610 22,8900 22,3000
13:44
CAIRO COM. CAI 2,7850 -1,07 516.553 2,8950 2,7500
13:44
CALEFFI CLF 1,2500 1,21 2.100 1,2500 1,2500
09:00
CALTAGIR. CALT 2,8800 -1,37 2.488 2,9200 2,8800
13:32
CALTAGIR.E. CED 1,0950 -0,45 15.595 1,1150 1,0800
13:03
CAMPARI CPR 8,0900 -1,10 1.376.904 8,2550 8,0900
13:44
CARRARO CARR 2,1100 0,72 60.982 2,1200 2,0800
13:17
CATTOLICA AS CASS 7,1700 0,00 318.263 7,2900 7,1600
13:44
CEMBRE CMB 23,8500 0,42 1.798 23,9000 23,4500
11:40
CENTRALE DEL CLI 2,4200 -1,22 8.360 2,4200 2,4200
11:05
CERAMICHE R. RIC 0,2140 0,00 0 0,0000 0,0000
07:04
CERVED INFOR CERV 8,7750 -1,13 72.794 9,0100 8,7750
13:42
CHL CHL 0,0046 0,00 0 0,0000 0,0000
07:04
CIA CIA 0,1190 -0,42 2.000 0,1190 0,1190
09:24
CIR-COMP RI. CIR 1,0880 -0,73 586.543 1,1160 1,0880
13:41
CLASS EDIT. CLE 0,1795 4,66 632.139 0,1805 0,1720
13:33
CNH IND. CNHI 9,7920 2,56 3.178.623 9,9600 9,7500
13:45
COFIDE SPA COF 0,5420 -1,09 225.348 0,5500 0,5370
13:30
COIMA RES CRES 8,8800 0,68 4.142 8,8800 8,8000
13:31
CONAFI CNF 0,3040 -0,33 21 0,3080 0,3000
13:44
COSE BELLE D CBI 0,3500 2,64 21.675 0,3500 0,3420
12:12
CREDEM . CE 5,2600 0,38 72.930 5,3000 5,2000
13:33
CREDITO VA. CVAL 0,0719 0,70 18.917.896 0,0729 0,0716
13:44
CSP INT I.C. CSP 0,5880 -0,34 60.278 0,5880 0,5820
13:31
D'AMICO DIS 0,1270 -1,09 1.111.714 0,1300 0,1262
13:31
DAMIANI DMN 0,8540 0,00 0 0,0000 0,0000
07:04
DANIELI &C DAN 16,6600 0,24 17.253 16,8800 16,6600
13:27
DATALOGIC . DAL 18,2200 2,42 214.279 18,6000 18,1000
13:36
DE'LONGHI DLG 19,1600 0,26 107.077 19,8500 19,1300
13:41
DEA CAPITAL DEA 1,4080 -0,56 19.773 1,4300 1,4080
13:44
DIASORIN DIA 117,2000 -2,33 88.128 121,6000 117,1000
13:44
DIGITAL BROS DIB 12,8000 -1,08 24.304 13,1600 12,8000
13:42
DOVALUE DOV 10,7600 1,32 24.629 10,8000 10,5800
13:36
EDISON R . EDNR 1,0500 -0,47 95.269 1,0550 1,0400
13:34
EEMS EEMS 0,0568 0,00 105.000 0,0570 0,0568
12:09
EI TOWERS EIT 56,9000 0,00 0 0,0000 0,0000
07:04
EL.EN. ELN 31,2200 0,45 55.603 31,7800 31,1800
13:40
ELICA ELC 3,0350 0,66 81.855 3,0900 3,0100
13:34
EMAK EM 0,9220 -0,43 142.050 0,9380 0,9220
13:25
ENAV ENAV 5,2700 -0,94 261.397 5,3550 5,2650
13:38
ENEL . ENEL 6,9060 0,88 12.317.412 6,9340 6,8400
13:45
ENERVIT ENV 3,4000 0,29 2.298 3,4000 3,3900
12:06
ENI . ENI 13,7440 0,69 5.092.524 13,8400 13,7360
13:44
EPRICE EPR 0,5030 -1,18 15.844 0,5060 0,5030
13:34
ERG ERG 19,3600 0,83 151.456 19,5500 19,1700
13:44
ESPRINET . PRT 5,0400 -1,56 253.453 5,2500 5,0300
13:40
EUKEDOS EUK 1,0200 3,03 1.250 1,0200 1,0100
11:55
EUROTECH ETH 8,0100 -1,60 273.425 8,3200 8,0000
13:43
EXOR N.V. EXO 69,7800 0,72 168.377 70,4400 69,6000
13:41
EXPRIVIA XPR 0,7750 0,13 52.638 0,7900 0,7700
13:15
FALCK RENEW. FKR 4,5520 -0,61 343.317 4,7100 4,5400
13:40
FERRARI RACE 149,4000 -0,23 153.670 151,5500 149,4000
13:45
FIAT CHRYSLE FCA 13,4340 1,82 5.514.363 13,5360 13,3600
13:45
FIDIA FDA 3,9000 -2,62 17.111 4,0250 3,8950
13:11
FIERA MILANO FM 5,3700 0,19 201.172 5,5000 5,3700
13:44
FILA SPA FILA 14,8000 0,82 47.832 14,9400 14,6000
13:44
FINCANTIERI FCT 0,8965 1,59 2.924.849 0,9045 0,8900
13:42
FINECOBANK S FBK 11,1650 -0,09 1.671.583 11,4800 11,1400
13:45
FNM FNM 0,6940 1,31 215.335 0,6970 0,6760
13:39
FULLSIX FUL 0,7060 0,57 6.000 0,7060 0,6940
10:08
GABETTI GAB 0,2940 -0,34 39.837 0,2940 0,2880
13:32
GAMENET GAME 12,9800 0,00 34.597 13,0200 12,9800
13:36
GAS PLUS GSP 2,4800 -2,75 10.264 2,5500 2,4700
12:46
GEDI GRUPPO GEDI 0,4555 -0,11 850.903 0,4565 0,4555
13:39
GEFRAN GE 6,9100 -0,29 4.358 6,9700 6,9000
12:27
GENERALI ASS G 18,4250 0,35 1.545.989 18,6100 18,4100
13:42
GEOX GEO 1,1980 -0,50 434.568 1,2240 1,1940
13:33
GEQUITY SPA GEQ 0,0306 0,00 0 0,0000 0,0000
07:04
GIGLIO GROUP GG 2,7700 -1,77 22.736 2,7900 2,7400
13:18
GIGLIO GROUP GGTV 3,0400 0,00 0 0,0000 0,0000
07:04
GIMA TT GIMA 7,1650 0,00 0 0,0000 0,0000
07:04
HERA HER 3,8400 -1,29 1.729.598 3,9080 3,8360
13:44
I GRANDI VIA IGV 1,3100 2,34 8.170 1,3200 1,2900
13:06
I.M.A. IMA 65,7000 -0,68 30.730 66,9000 65,6500
13:40
IGD IGD 6,1600 -0,32 60.545 6,2400 6,1500
13:35
IL SOLE 24 S24 0,6340 10,45 1.022.632 0,6340 0,5940
09:50
IMMSI IMS 0,5660 -0,35 278.070 0,5750 0,5600
13:33
INDEL B INDB 20,9000 1,46 1.021 21,0000 20,5000
11:32
INTEK GR. IKG 0,3080 -0,48 201.902 0,3160 0,3080
13:25
INTERPUMP IP 28,2000 1,59 191.569 28,9200 28,0200
13:40
INTESA SP ISP 2,3505 -0,09 66.477.837 2,3900 2,3470
13:45
INWIT INW 8,7450 -2,35 429.603 9,0800 8,7300
13:44
IRCE IRC 1,8000 -0,28 600 1,8000 1,8000
11:10
IREN IRE 2,7860 -1,69 905.584 2,8440 2,7760
13:43
ISAGRO ISG 1,1950 2,58 51.144 1,2100 1,1550
13:38
IT WAY ITW 0,6160 -0,32 10.016 0,6300 0,6120
13:04
ITALGAS IG 5,4200 -0,18 1.226.013 5,4880 5,4180
13:43
ITALIAONLINE IOL 2,8100 0,00 0 0,0000 0,0000
07:04
ITALMOBIL. ITM 24,8000 0,00 11.171 24,9500 24,6500
13:41
IVS GROUP IVS 9,3000 0,65 10.503 9,3000 9,2400
13:34
JUVENTUS FC JUVE 1,2640 2,56 9.737.413 1,2900 1,2385
13:44
LA DORIA LD 8,9000 -0,56 22.491 9,0600 8,8700
13:42
LANDI RENZO LR 0,9140 1,11 35.260 0,9160 0,9060
12:44
LEONARDO LDO 10,6350 0,38 1.423.057 10,8300 10,6250
13:45
LUVE LUVE 13,2500 1,15 13.742 13,4500 13,1000
13:32
LVENTURE GR LVEN 0,6240 0,00 0 0,0000 0,0000
07:04
MAIRE TECN. MT 2,4920 -1,27 669.015 2,5740 2,4740
13:44
MARR MARR 20,7500 0,73 25.308 20,8500 20,6500
13:25
MASSIMO ZANE MZB 5,9400 0,34 908 5,9400 5,9000
13:22
MEDIASET SPA MS 2,6960 -1,03 807.884 2,7420 2,6940
13:44
MEDIOBANCA . MB 10,0450 -0,79 3.758.356 10,3050 9,9860
13:43
MITTEL . MIT 1,6850 0,00 0 0,0000 0,0000
07:04
MOLMED MLM 0,3615 -1,50 1.252.342 0,3690 0,3580
13:44
MONCLER MONC 40,9800 -0,05 944.386 41,4800 40,8400
13:44
MONDADORI MN 2,0300 -0,49 105.120 2,0700 2,0250
13:43
MONDO TV MTV 1,2360 0,49 73.675 1,2440 1,2310
13:43
MONRIF MON 0,1525 -0,33 17.000 0,1525 0,1515
10:18
MUTUIONLINE MOL 19,7200 -1,65 4.610 20,3000 19,6000
13:43
NETWEEK SPA NTW 0,1644 -0,36 1.738.277 0,1732 0,1632
13:38
NICE NICE 3,4900 0,00 0 0,0000 0,0000
07:04
NOVA RE NR 3,6900 0,00 5.021 3,7000 3,5600
12:45
OPENJOBMETIS OJM 8,6900 0,70 251 8,6900 8,6300
12:13
OVS SPA NPV OVS 1,9600 -4,85 2.605.911 2,1020 1,9530
13:44
PANARIAGR. PAN 1,7260 0,82 40.495 1,7400 1,6900
13:40
PIAGGIO PIA 2,8360 0,71 381.162 2,8640 2,8240
13:42
PIERREL PRL 0,1700 -1,45 225.410 0,1735 0,1700
13:28
PININFARINA PINF 1,6160 -0,74 1.600 1,6300 1,6160
11:48
PIQUADRO PQ 2,4400 0,83 56.834 2,4400 2,3700
13:43
PIRELLI & C PIRC 5,2680 -0,27 1.966.694 5,4080 5,2580
13:43
PLC PLC 1,4750 -1,67 164 1,5100 1,4650
09:18
POLIGRAF.ED POL 0,1830 -1,61 143.227 0,1838 0,1806
10:22
POLIGRAF.SF PSF 7,6000 0,00 600 7,6000 7,4500
12:07
POSTE ITALIA PST 10,2400 -1,40 1.337.504 10,5400 10,2200
13:43
PRIMA IND. PRI 17,1400 -1,83 44.291 18,0000 17,1200
13:37
PRYSMIAN PRY 21,2600 1,24 1.031.873 21,4800 21,1500
13:44
RAI WAY RWAY 6,4000 1,43 130.442 6,4300 6,2100
13:45
S.S. LAZIO . SSL 1,3120 -1,35 131.148 1,3220 1,3080
13:38
SERI INDUSTR SERI 1,6700 -5,38 555.078 1,8250 1,6500
13:44
SNAM SRG 4,4460 0,72 3.496.639 4,4640 4,4190
13:44
SOGEFI SO 1,6920 0,42 783.357 1,7190 1,6900
13:32
SOL SOL 10,8000 0,19 9.423 11,0800 10,7000
13:41
STEFANEL . STEF 0,1100 0,00 0 0,0000 0,0000
07:04
STMICROEL. STM 24,9000 2,94 3.853.243 25,4800 24,5600
13:45
TAMBURI TIP 6,9800 0,43 209.323 7,0500 6,9700
13:27
TAS TAS 1,8700 0,81 42.401 1,8700 1,8500
11:59
TECHNOGYM TGYM 11,2600 -0,97 351.864 11,6000 11,2500
13:44
TELEC.IT TIT 0,5550 0,09 29.675.739 0,5615 0,5545
13:44
TENARIS TEN 10,3500 0,53 2.369.923 10,5700 10,3500
13:45
TERNA TRN 5,6860 0,92 2.441.692 5,7200 5,6440
13:44
TERNIENERGIA TER 0,4480 -1,75 290.612 0,4620 0,4440
13:07
TESMEC TES 0,4000 -0,74 46.824 0,4080 0,4000
12:57
TINEXTA SPA TNXT 11,3600 -1,56 41.080 11,7000 11,2000
13:43
TISCALI TIS 0,0106 -0,93 6.974.313 0,0107 0,0106
13:44
TOD S TOD 41,1400 -0,44 28.598 41,7000 40,9000
13:34
TXT E-SOL. TXT 9,8400 0,61 10.589 9,9700 9,8400
13:28
UBI BANCA UBI 2,9980 -0,73 7.162.432 3,0900 2,9860
13:45
UNICREDIT UCG 13,4040 1,04 16.548.980 13,6920 13,3280
13:45
UNIEURO UNIR 13,7000 0,29 56.281 13,8600 13,6600
13:35
UNIPOL . UNI 5,2660 1,98 1.585.155 5,2940 5,2320
13:44
UNIPOLSAI US 2,6130 1,63 2.722.394 2,6230 2,5940
13:44
VALSOIA VLS 12,0000 0,84 6.202 12,0000 11,8000
13:10
VIANINI VIA 1,1100 0,00 0 0,0000 0,0000
07:04
VITTORIA ASS VAS 14,0000 0,00 0 0,0000 0,0000
07:04
ZIGNAGO V. ZV 12,5600 -0,79 14.151 12,6800 12,5400
13:29
ZUCCHI SPA ZUC 0,0190 -2,06 12.918.565 0,0202 0,0188
13:08