Para acceder a estas funcionalidades es necesario estar registrado.

Regístrate gratis
Menú
Europeo >

EURO STOXX 50
DAX 30
CAC 40
PSI 20
OMXS30
OMXH25
AEX
BEL 20
SMI Suiza
  • FTSE ITALIA
Cargando datos
0,00
0,00%
Mínimo: 0,00
Máximo: 0,00
Ver detalles Ver Treemap
  • 3º
  • 2º
  • 1º
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
A2A A2A 1,3260 -1,23 21.628.425 1,3585 1,3200
05/06
ACEA ACE 18,8000 0,64 171.200 19,0300 18,5500
05/06
ACOTEL GROUP ACO 2,7200 2,64 29.087 2,9000 2,6700
05/06
ACSM-AGAM ACS 2,1000 0,96 2.966 2,1300 2,0800
05/06
AEFFE AEF 1,0440 3,57 849.695 1,0680 1,0080
05/06
AEROPORTO GU ADB 9,9000 4,21 36.383 10,3000 9,6400
05/06
ALERION ARN 6,9000 -0,86 169.963 7,1800 6,5000
05/06
ALGOWATT SPA ALW 0,4100 0,49 431.500 0,4190 0,4010
05/06
AMBIENTHESIS ATH 0,6220 2,30 57.224 0,6280 0,6120
05/06
AMPLIFON . AMP 23,7600 -2,86 1.946.394 24,5800 23,4600
05/06
ANIMA HOLD. ANIM 4,3340 7,65 4.282.946 4,3540 4,1080
05/06
ANSALDO STS STS 12,6800 0,00 0 0,0000 0,0000
05/06
AQUAFIL ECNL 3,9150 1,29 594.979 4,2000 3,8300
05/06
ASCOPIAVE ASC 4,3800 -0,45 718.803 4,6300 4,2950
05/06
ASTALDI AST 0,5250 -0,19 793.625 0,5420 0,5150
05/06
ASTM AT 19,8100 -0,35 227.067 20,2600 19,8000
05/06
ATLANTIA ATL 16,0000 2,37 2.077.201 16,2150 15,6800
05/06
AUTOGRILL AGL 6,0350 5,41 3.975.715 6,1350 5,8100
05/06
AUTOSTRADE AUTME 22,0000 0,92 4.336 22,3000 21,2000
05/06
AVIO SPA AVIO 14,7600 -2,89 138.092 15,2200 14,7600
05/06
AZIMUT AZM 16,8950 4,97 4.414.848 16,9950 16,4150
05/06
B&C SPEAKERS BEC 11,2000 3,23 9.882 11,9000 10,6500
05/06
BANCA FARMAF BFF 5,1600 0,78 1.096.765 5,2000 5,0700
05/06
BANCA GENER. BGN 26,2800 2,34 711.732 26,5600 25,7800
05/06
BANCA IFIS IF 9,6700 5,22 433.458 9,7600 9,2500
05/06
BANCA INTERM BIM 0,1095 14,30 1.011.616 0,1095 0,0972
05/06
BANCA MEDIOL BMED 6,7650 4,64 3.214.927 6,8250 6,5250
05/06
BANCA SISTEM BST 1,5240 1,20 1.685.924 1,5660 1,4880
05/06
BANCO BPM BAMI 1,4205 6,76 51.793.995 1,4265 1,3600
05/06
BASICNET BAN 4,0000 1,52 69.055 4,0850 3,8800
05/06
BASTOGI SPA B 0,8940 -1,11 8.344 0,9020 0,8840
05/06
BCA CARIGE . CRG 0,0015 0,00 0 0,0000 0,0000
05/06
BCA FINNAT BFE 0,2400 4,35 2.191.371 0,2500 0,2310
05/06
BCA MPS BMPS 1,4900 6,05 11.009.720 1,5100 1,4220
05/06
BCA P.SOND. BPSO 1,6090 2,81 1.309.083 1,6280 1,5790
05/06
BCA PROFILO PRO 0,2020 26,41 11.023.697 0,2035 0,1682
05/06
BCO BRIANZA BDB 2,5400 2,42 11.272 2,5500 2,4800
05/06
BCO SARD.RIS BSRP 8,6800 0,00 1.066 8,7000 8,6800
05/06
BE BET 1,0400 0,00 0 0,0000 0,0000
05/06
BE BEST 1,1740 0,00 183.489 1,2000 1,1520
05/06
BEGHELLI BE 0,1720 0,00 63.300 0,1735 0,1710
05/06
BIALETTI IND BIA 0,1370 1,11 397.579 0,1380 0,1315
05/06
BIANCAMANO BCM 0,2360 -1,67 173.406 0,2400 0,2330
05/06
BIESSE BSS 12,4500 4,36 1.306.894 13,4300 12,1700
05/06
BPER BANCA BPE 2,5380 9,73 15.584.272 2,5430 2,3370
05/06
BREMBO BRE 8,8900 2,60 1.243.772 8,9000 8,6850
05/06
BRIOSCHI BRI 0,0790 5,05 1.206.027 0,0798 0,0734
05/06
BRUNELLO C. BC 33,4400 7,52 328.700 33,4400 30,8000
05/06
BUZZI UNICEM BZU 20,1800 3,59 678.311 20,2900 19,5600
05/06
CAIRO COM. CAI 1,6200 3,18 675.402 1,6420 1,5900
05/06
CALEFFI CLF 0,7750 4,73 84.109 0,7950 0,7500
05/06
CALTAGIR. CALT 2,4500 0,00 36.635 2,5000 2,3700
05/06
CALTAGIR.E. CED 0,8020 1,52 36.102 0,8120 0,7800
05/06
CAMPARI CPR 7,3960 -0,05 2.715.001 7,4760 7,3720
05/06
CARRARO CARR 1,6000 1,27 80.169 1,6000 1,5720
05/06
CATTOLICA AS CASS 3,7580 5,09 4.058.373 3,8400 3,6040
05/06
CEMBRE CMB 17,4000 2,65 27.598 17,4500 17,0000
05/06
CENTRALE DEL CLI 2,6100 0,38 10.257 2,6200 2,6000
05/06
CERAMICHE R. RIC 0,2140 0,00 0 0,0000 0,0000
05/06
CERVED INFOR CERV 6,6900 1,98 551.960 6,7700 6,5200
05/06
CHL CHL 0,0046 0,00 0 0,0000 0,0000
05/06
CIA CIA 0,1140 3,17 186.430 0,1170 0,1070
05/06
CIR-COMP IND CIR99 0,0000 0,00 0 0,0000 0,0000
05/06
CIR-COMP RI. CIR 0,4440 3,98 3.804.137 0,4545 0,4200
05/06
CLASS EDIT. CLE 0,1295 7,02 647.774 0,1300 0,1220
05/06
CNH IND. CNHI 6,8740 9,81 8.183.608 6,8900 6,3660
05/06
COIMA RES CRES 6,8600 0,59 54.638 6,9000 6,7400
05/06
CONAFI CNF 0,3190 1,92 230.239 0,3240 0,3100
05/06
COSE BELLE D CBI 0,1880 0,00 0 0,0000 0,0000
05/06
CREDEM . CE 4,6000 2,11 377.002 4,6400 4,4200
05/06
CREDITO VA. CVAL 6,1200 2,00 561.176 6,1800 5,8500
05/06
CSP INT I.C. CSP 0,4210 2,18 188.786 0,4250 0,4000
05/06
D'AMICO DIS 0,0963 0,84 2.381.223 0,0990 0,0944
05/06
DAMIANI DMN 0,8540 0,00 0 0,0000 0,0000
05/06
DANIELI &C DAN 12,9600 2,37 73.154 13,0800 12,7800
05/06
DATALOGIC . DAL 13,1400 14,36 399.114 13,3800 11,6000
05/06
DE'LONGHI DLG 20,3800 3,50 178.702 20,6400 19,8500
05/06
DEA CAPITAL DEA 1,4860 1,92 479.712 1,4920 1,4620
05/06
DIASORIN DIA 166,0000 -4,71 573.423 173,9000 161,5000
05/06
DIGITAL BROS DIB 21,5000 0,94 72.589 21,6000 20,9000
05/06
DOVALUE DOV 7,3000 4,14 438.473 7,3700 6,9700
05/06
EDISON R . EDNR 0,8780 3,29 193.168 0,8780 0,8500
05/06
EEMS EEMS 0,1050 2,94 1.959.335 0,1115 0,1045
05/06
EI TOWERS EIT 56,9000 0,00 0 0,0000 0,0000
05/06
EL.EN. ELN 23,9000 4,60 154.496 24,2000 22,9000
05/06
ELICA ELC 2,9000 0,00 130.456 2,9400 2,8500
05/06
EMAK EM 0,6200 3,33 673.286 0,6210 0,5980
05/06
ENAV ENAV 4,5440 -0,57 2.133.114 4,6400 4,4440
05/06
ENEL . ENEL 7,5780 1,24 46.991.716 7,6530 7,4420
05/06
ENERVIT ENV 3,1000 -0,64 710 3,1100 3,0500
05/06
ENI . ENI 9,5060 6,05 39.009.905 9,5420 9,0650
05/06
EPRICE EPR 0,3100 -1,27 170.483 0,3155 0,3070
05/06
ERG ERG 19,5000 -0,41 358.170 19,9500 19,4300
05/06
ESPRINET . PRT 4,2900 -1,38 309.808 4,4000 4,2600
05/06
EUKEDOS EUK 0,8700 2,35 79.164 0,9100 0,8150
05/06
EUROTECH ETH 6,4100 5,25 1.315.432 6,5400 6,0600
05/06
EXOR N.V. EXO 55,2400 5,14 687.503 55,3800 53,3200
05/06
EXPRIVIA XPR 0,7100 3,20 76.060 0,7180 0,6820
05/06
FALCK RENEW. FKR 5,5400 0,91 998.647 5,6200 5,4150
05/06
FERRARI RACE 153,9000 -0,84 711.658 157,0000 152,3500
05/06
FIAT CHRYSLE FCA 9,3120 7,00 21.996.341 9,3290 8,8770
05/06
FIDIA FDA 3,2000 1,59 16.117 3,2000 3,1200
05/06
FIERA MILANO FM 3,5350 0,14 865.712 3,6600 3,5000
05/06
FILA SPA FILA 9,3400 2,75 118.537 9,4800 8,9500
05/06
FINCANTIERI FCT 0,7010 -0,14 15.303.201 0,7245 0,6865
05/06
FINECOBANK S FBK 11,2700 2,22 5.968.047 11,3400 11,0350
05/06
FNM FNM 0,4750 0,00 903.213 0,4930 0,4660
05/06
FULLSIX FUL 0,6000 7,14 51.037 0,6380 0,5880
05/06
GABETTI GAB 0,3350 1,82 159.806 0,3450 0,3260
05/06
GAMENET GAME 13,0200 0,00 0 0,0000 0,0000
05/06
GAS PLUS GSP 1,8000 -1,91 18.618 1,8600 1,7800
05/06
GEDI GRUPPO GEDI 0,4600 -0,11 1.065.121 0,4605 0,4600
05/06
GEFRAN GE 5,4000 -0,55 32.680 5,5000 5,2600
05/06
GENERALI ASS G 14,3850 2,71 9.168.993 14,4400 14,1850
05/06
GEOX GEO 0,7930 8,33 2.352.003 0,8060 0,7500
05/06
GEQUITY SPA GEQ 0,0310 13,97 1.899.760 0,0310 0,0268
05/06
GIGLIO GROUP GG 2,9850 0,17 133.991 3,0350 2,9450
05/06
GIGLIO GROUP GGTV 3,0400 0,00 0 0,0000 0,0000
05/06
GIMA TT GIMA 7,1650 0,00 0 0,0000 0,0000
05/06
HERA HER 3,5840 0,17 4.523.978 3,6140 3,5580
05/06
I GRANDI VIA IGV 0,9260 8,43 149.247 0,9300 0,8700
05/06
I.M.A. IMA 58,3000 3,19 120.283 58,9000 56,8500
05/06
IGD IGD 3,7350 6,11 901.153 3,7850 3,5550
05/06
IL SOLE 24 S24 0,4670 4,01 268.589 0,4725 0,4480
05/06
IMMSI IMS 0,4230 11,02 1.516.574 0,4230 0,3850
05/06
INDEL B INDB 15,1500 1,68 4.778 15,2500 14,6500
05/06
INTEK GR. IKG 0,2180 2,83 1.132.135 0,2270 0,2120
05/06
INTERPUMP IP 28,8600 -0,14 344.129 29,3000 28,4800
05/06
INTESA SP ISP 1,7728 4,66 296.117.466 1,7838 1,7346
05/06
INWIT INW 9,1100 -0,27 2.479.947 9,2500 9,1100
05/06
IRCE IRC 1,5200 -0,65 43.798 1,6300 1,5050
05/06
IREN IRE 2,3880 -1,08 3.132.602 2,4320 2,3680
05/06
ISAGRO ISG 0,9100 -1,52 73.981 0,9320 0,8960
05/06
IT WAY ITW 1,0600 8,38 141.907 1,0900 1,0100
05/06
ITALGAS IG 5,1800 -1,33 3.358.447 5,3050 5,1750
05/06
ITALIAONLINE IOL 2,8100 0,00 0 0,0000 0,0000
05/06
ITALMOBIL. ITM 27,2000 5,63 72.142 27,6500 26,4500
05/06
IVS GROUP IVS 5,9000 1,72 14.831 6,0800 5,8000
05/06
JUVENTUS FC JUVE 0,9896 1,50 7.735.985 0,9950 0,9730
05/06
LA DORIA LD 11,5800 1,94 69.003 11,5800 11,3200
05/06
LANDI RENZO LR 0,6340 0,96 479.878 0,6560 0,6280
05/06
LEONARDO LDO 7,0800 5,99 9.201.653 7,1440 6,7920
05/06
LUVE LUVE 11,7000 1,30 1.994 11,9000 11,3500
05/06
LVENTURE GR LVEN 0,5760 -0,69 293.964 0,6240 0,5700
05/06
MAIRE TECN. MT 1,6520 3,25 3.501.114 1,6650 1,5940
05/06
MARR MARR 14,2400 8,54 339.146 14,4600 13,0800
05/06
MASSIMO ZANE MZB 4,1400 0,00 24.436 4,2400 4,1000
05/06
MEDIASET SPA MS 1,7600 2,62 4.267.270 1,7990 1,7200
05/06
MEDIOBANCA . MB 7,1080 4,65 12.805.970 7,1200 6,9080
05/06
MITTEL . MIT 1,5300 -3,77 2.183 1,5900 1,5300
05/06
MOLMED MLM 0,5000 0,20 4.696.653 0,5030 0,4990
05/06
MONCLER MONC 35,7000 3,24 1.251.038 35,7700 34,5500
05/06
MONDADORI MN 1,1900 3,84 1.211.555 1,1960 1,1500
05/06
MONDO TV MTV 2,1850 2,58 994.950 2,2400 2,1300
05/06
MONRIF MON 0,1130 2,73 135.173 0,1145 0,1085
05/06
MUTUIONLINE MOL 19,3800 2,11 28.971 19,6000 18,6200
05/06
NETWEEK SPA NTW 0,1060 -3,64 4.572.901 0,1190 0,1010
05/06
NICE NICE 3,4900 0,00 0 0,0000 0,0000
05/06
NOVA RE NR 2,6400 -1,86 8.260 2,7000 2,6400
05/06
OPENJOBMETIS OJM 6,4400 -0,92 11.267 6,5600 6,2400
05/06
OVS SPA NPV OVS 1,0900 1,02 6.257.141 1,1230 1,0750
05/06
PANARIAGR. PAN 0,9860 0,41 217.447 1,0180 0,9550
05/06
PIAGGIO PIA 2,3740 7,91 2.557.744 2,3740 2,2160
05/06
PIERREL PRL 0,1680 -1,47 447.419 0,1705 0,1680
05/06
PININFARINA PINF 1,3700 2,24 164.102 1,3750 1,2750
05/06
PIQUADRO PQ 1,5500 0,65 66.752 1,5800 1,5100
05/06
PIRELLI & C PIRC 4,4340 5,40 5.982.928 4,4630 4,2440
05/06
PLC PLC 1,4000 0,72 6.824 1,4350 1,3800
05/06
POLIGRAF.ED POL 0,1380 0,73 374.537 0,1470 0,1350
05/06
POLIGRAF.SF PSF 5,7400 0,70 6.480 5,8400 5,6200
05/06
POSTE ITALIA PST 8,7700 2,36 6.256.483 8,8060 8,6240
05/06
PRIMA IND. PRI 15,2000 3,83 22.106 15,3800 14,6800
05/06
PRYSMIAN PRY 20,2600 4,16 1.702.905 20,2600 19,5700
05/06
RAI WAY RWAY 5,8800 4,07 383.212 5,9500 5,7600
05/06
S.S. LAZIO . SSL 1,5760 1,81 408.999 1,5940 1,5460
05/06
SERI INDUSTR SERI 3,1400 2,78 99.648 3,1600 3,0400
05/06
SNAM SRG 4,5100 0,18 13.366.875 4,5300 4,4370
05/06
SOGEFI SO 1,0500 0,96 645.259 1,0700 1,0340
05/06
SOL SOL 10,7000 0,00 46.170 10,8000 10,3500
05/06
STEFANEL . STEF 0,1100 0,00 0 0,0000 0,0000
05/06
STMICROEL. STM 25,0500 3,17 4.118.862 25,3200 24,5500
05/06
TAMBURI TIP 5,9900 1,70 366.092 5,9900 5,8600
05/06
TAS TAS 1,6000 0,95 50.996 1,6200 1,6000
05/06
TECHNOGYM TGYM 8,3100 1,90 1.146.621 8,4100 8,1300
05/06
TELEC.IT TIT 0,3612 3,05 215.175.260 0,3617 0,3515
05/06
TENARIS TEN 6,7960 5,23 5.794.299 6,8460 6,5600
05/06
TERNA TRN 6,2680 -1,60 10.026.771 6,3920 6,2000
05/06
TERNIENERGIA TER 0,2930 0,00 0 0,0000 0,0000
05/06
TESMEC TES 0,2850 -0,70 2.199.175 0,2900 0,2630
05/06
TINEXTA SPA TNXT 11,6400 -3,00 250.614 12,0800 11,5200
05/06
TISCALI TIS 0,0116 2,65 69.698.435 0,0117 0,0112
05/06
TOD S TOD 26,7600 3,16 188.072 27,2000 26,1400
05/06
TXT E-SOL. TXT 8,2400 -0,48 17.606 8,3200 8,1500
05/06
UBI BANCA UBI 2,9730 5,35 12.994.564 2,9780 2,8810
05/06
UNICREDIT UCG 8,9190 4,74 41.594.587 8,9800 8,7000
05/06
UNIEURO UNIR 9,2900 9,42 821.787 9,4500 8,5200
05/06
UNIPOL . UNI 3,7100 4,45 6.631.006 3,7760 3,5840
05/06
UNIPOLSAI US 2,2740 3,36 5.970.155 2,2800 2,2020
05/06
VALSOIA VLS 11,9000 1,28 7.489 11,9000 11,5500
05/06
VIANINI VIA 1,0000 0,00 5.000 1,0000 0,9950
05/06
VITTORIA ASS VAS 14,0000 0,00 0 0,0000 0,0000
05/06
ZIGNAGO V. ZV 12,6200 0,80 34.729 12,7600 12,4800
05/06