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 1,4570 1,11 5.735.478 1,4660 1,4275
19/10
ACEA ACE 11,6400 -0,09 93.921 11,7800 11,4500
19/10
ACOTEL GROUP ACO 2,8800 -0,69 15.207 2,9500 2,8500
19/10
ACSM-AGAM ACS 2,3500 -1,67 21.639 2,4500 2,2200
19/10
AEDES AE 0,2145 -4,24 852.021 0,2260 0,2125
19/10
AEFFE AEF 2,3600 -4,07 496.410 2,4600 2,3250
19/10
AEROPORTO GU ADB 12,7000 1,93 19.007 12,7000 12,3600
19/10
ALERION ARN 2,8200 -2,08 2.050 2,8700 2,8200
19/10
AMBIENTHESIS ATH 0,3500 -3,58 202.039 0,3660 0,3410
19/10
AMPLIFON . AMP 16,6700 4,06 613.338 16,8400 15,7900
19/10
ANIMA HOLD. ANIM 3,6920 -2,69 1.814.913 3,7760 3,5620
19/10
ANSALDO STS STS 11,8400 0,34 50.834 11,8800 11,1200
19/10
AQUAFIL ECNL 10,8500 -6,06 70.890 11,5000 10,7000
19/10
ASCOPIAVE ASC 2,9900 -2,29 96.778 3,0800 2,9850
19/10
ASTALDI AST 0,5790 1,40 1.600.674 0,5970 0,5595
19/10
ASTM AT 16,1200 0,12 155.806 16,2400 15,6600
19/10
ATLANTIA ATL 17,7500 1,25 1.246.569 17,7600 17,3350
19/10
AUTOGRILL AGL 8,5950 -1,77 398.849 8,7500 8,4600
19/10
AUTOSTRADE AUTME 23,8000 -0,83 45 24,0000 23,8000
19/10
AVIO SPA AVIO 11,5000 -1,71 12.900 12,0000 11,3800
19/10
AZIMUT AZM 11,5900 -1,49 1.305.771 11,8050 11,2850
19/10
B&C SPEAKERS BEC 11,4200 -1,38 1.780 11,5800 11,2200
19/10
BANCA FARMAF BFF 4,5960 -2,63 260.788 4,7000 4,5760
19/10
BANCA GENER. BGN 19,0000 -3,70 1.020.299 19,7200 18,8700
19/10
BANCA IFIS IF 15,7600 -3,67 506.019 16,4900 15,1500
19/10
BANCA INTERM BIM 0,3190 -3,92 62.707 0,3370 0,3100
19/10
BANCA MEDIOL BMED 5,2600 -0,57 1.000.173 5,3000 5,1400
19/10
BANCA SISTEM BST 1,8060 -3,42 274.472 1,8620 1,7920
19/10
BANCO BPM BAMI 1,7230 -1,53 51.109.067 1,7496 1,6400
19/10
BASICNET BAN 4,4500 -2,73 25.980 4,5800 4,4100
19/10
BASTOGI SPA B 0,8340 -3,47 11.323 0,8600 0,8140
19/10
BCA CARIGE . CRG 0,0051 -3,77 895.900.835 0,0053 0,0049
19/10
BCA FINNAT BFE 0,3020 1,68 44.805 0,3020 0,2920
19/10
BCA MPS BMPS 1,5905 -4,93 4.260.206 1,6605 1,5600
19/10
BCA P.SOND. BPSO 2,8680 -1,17 705.026 2,9100 2,7820
19/10
BCA PROFILO PRO 0,1680 -2,33 557.307 0,1704 0,1644
19/10
BCO BRIANZA BDB 1,8600 -5,10 91.256 1,9200 1,8000
19/10
BCO SARD.RIS BSRP 6,1600 1,32 3.740 6,2600 5,8400
19/10
BE BET 0,8130 -0,73 50.312 0,8300 0,8020
19/10
BEGHELLI BE 0,2700 -1,82 56.174 0,2760 0,2650
19/10
BENI STABI . BNS 0,7370 -0,74 1.464.711 0,7500 0,7350
19/10
BIALETTI IND BIA 0,3625 -0,68 70.131 0,3650 0,3440
19/10
BIANCAMANO BCM 0,2480 -1,59 117.828 0,2550 0,2430
19/10
BIESSE BSS 25,0000 -3,92 51.649 26,2200 25,0000
19/10
BIOERA BIE 0,1065 -5,33 478.592 0,1190 0,1050
19/10
BPER BANCA BPE 3,5080 0,37 5.731.957 3,5560 3,3700
19/10
BREMBO BRE 9,6700 -1,33 1.600.530 9,8750 9,4500
19/10
BRIOSCHI BRI 0,0586 -0,68 1.090.517 0,0606 0,0568
19/10
BRUNELLO C. BC 28,8500 -2,20 101.497 29,7000 28,7000
19/10
BUZZI UNICEM BZU 15,9400 -1,82 1.235.607 16,1750 15,7900
19/10
CAD IT CAD 5,0200 0,40 1.000 5,0400 5,0200
19/10
CAIRO COM. CAI 2,7850 -2,11 173.384 2,8350 2,7500
19/10
CALEFFI CLF 1,4800 0,00 12.900 1,4800 1,4400
19/10
CALTAGIR. CALT 2,5200 1,20 34.639 2,5900 2,4700
19/10
CALTAGIR.E. CED 1,2650 0,80 3.682 1,2650 1,2200
19/10
CAMPARI CPR 6,6500 0,99 2.385.165 6,6950 6,5050
19/10
CARRARO CARR 2,0050 -1,72 106.240 2,0600 1,9500
19/10
CATTOLICA AS CASS 6,9450 0,80 458.294 6,9900 6,7000
19/10
CEMBRE CMB 20,2500 -3,57 12.669 21,5500 19,8800
19/10
CEMENTIR H. CEM 5,0500 -4,36 427.264 5,2500 4,9800
19/10
CENTRALE DEL CLI 2,6900 -3,24 14.089 2,7600 2,6000
19/10
CERAMICHE R. RIC 0,2100 0,00 331.346 0,2100 0,2070
19/10
CERVED INFOR CERV 8,0100 1,07 245.103 8,0450 7,8300
19/10
CHL CHL 0,0161 3,87 8.476.734 0,0161 0,0147
19/10
CIA CIA 0,1480 3,86 66.127 0,1495 0,1355
19/10
CIR-COMP RI. CIR 0,8980 -1,32 556.810 0,9220 0,8710
19/10
CLASS EDIT. CLE 0,2350 -2,89 167.612 0,2410 0,2320
19/10
CNH IND. CNHI 9,1460 -2,22 4.504.363 9,4600 9,1240
19/10
COFIDE SPA COF 0,4440 -0,89 45.650 0,4470 0,4295
19/10
COIMA RES CRES 7,5800 -0,26 18.384 7,7000 7,5800
19/10
CONAFI CNF 0,2570 -1,15 82.458 0,2570 0,2480
19/10
CREDEM . CE 5,1400 -2,28 252.391 5,3000 5,0900
19/10
CREDITO VA. CVAL 0,0950 1,39 50.995.756 0,0950 0,0894
19/10
CSP INT I.C. CSP 0,8160 -0,49 6.684 0,8200 0,7940
19/10
D'AMICO DIS 0,1630 -0,73 651.787 0,1630 0,1592
19/10
DAMIANI DMN 0,8500 -3,19 15.206 0,8780 0,8500
19/10
DANIELI &C DAN 20,8000 -0,95 53.397 21,5000 20,4000
19/10
DATALOGIC . DAL 25,5000 -1,73 73.052 26,0000 24,8000
19/10
DE'LONGHI DLG 25,0400 -2,34 101.606 25,5400 24,8400
19/10
DEA CAPITAL DEA 1,2780 -0,78 223.051 1,2980 1,2500
19/10
DIASORIN DIA 82,4000 0,49 56.700 82,8500 80,5000
19/10
DIGITAL BROS DIB 8,5300 -1,16 44.557 8,7400 8,4200
19/10
DOBANK DOB 9,1250 1,39 91.617 9,3450 8,8000
19/10
EDISON R . EDNR 0,9040 -0,22 131.298 0,9100 0,8980
19/10
EEMS EEMS 0,0698 0,00 0 0,0000 0,0000
16/10
EI TOWERS EIT 56,9000 0,00 0 0,0000 0,0000
19/10
EL.EN. ELN 17,9700 -2,71 57.858 18,4700 17,6200
19/10
ELICA ELC 1,9920 -0,90 16.731 2,0150 1,9800
19/10
EMAK EM 1,1900 -2,94 339.863 1,2140 1,1860
19/10
ENAV ENAV 4,0200 1,06 369.136 4,0460 3,9400
19/10
ENEL . ENEL 4,4300 1,54 36.521.750 4,4470 4,3370
19/10
ENERVIT ENV 3,1800 0,00 0 0,0000 0,0000
18/10
ENI . ENI 15,3900 0,64 17.117.136 15,5580 15,2300
19/10
EPRICE EPR 1,5400 -3,75 37.238 1,6180 1,5200
19/10
ERG ERG 17,3500 -1,14 213.819 17,5300 17,1100
19/10
ESPRINET . PRT 3,5850 2,87 148.415 3,6450 3,4100
19/10
EUKEDOS EUK 0,9920 0,00 0 0,0000 0,0000
18/10
EUROTECH ETH 3,4250 4,90 780.553 3,4700 3,2150
19/10
EXOR N.V. EXO 49,2400 -1,60 374.744 50,2000 49,0900
19/10
EXPRIVIA XPR 1,1000 -1,79 39.105 1,1200 1,0640
19/10
FALCK RENEW. FKR 1,8040 1,58 665.749 1,8120 1,7240
19/10
FERRARI RACE 101,6000 1,50 1.054.213 102,7500 98,8000
19/10
FIAT CHRYSLE FCA 13,4420 -2,34 15.832.841 13,6540 13,0240
19/10
FIDIA FDA 5,6400 -2,76 7.595 5,7200 5,5600
19/10
FIERA MILANO FM 3,3500 0,30 257.768 3,3850 3,1950
19/10
FILA SPA FILA 15,8000 -3,54 27.855 16,5200 15,8000
19/10
FINCANTIERI FCT 1,3260 -0,30 3.627.753 1,3400 1,2930
19/10
FINECOBANK S FBK 8,9680 -2,88 4.261.848 9,3200 8,7240
19/10
FNM FNM 0,5190 -1,89 124.256 0,5290 0,5130
19/10
FULLSIX FUL 0,9780 -2,20 734 0,9800 0,9540
19/10
GABETTI GAB 0,2210 -2,21 42.797 0,2230 0,2130
19/10
GAMENET GAME 7,8900 -2,47 18.696 8,1200 7,8200
19/10
GAS PLUS GSP 2,1000 -2,33 8.743 2,1800 2,0600
19/10
GEDI GRUPPO GEDI 0,3450 0,00 448.733 0,3500 0,3375
19/10
GEFRAN GE 6,5300 -2,68 48.010 6,7200 6,5000
19/10
GENERALI ASS G 14,0500 0,29 7.883.378 14,1250 13,6250
19/10
GEOX GEO 1,7360 -4,14 820.061 1,8400 1,7240
19/10
GEQUITY SPA GEQ 0,0343 0,00 4.500 0,0340 0,0340
19/10
GIGLIO GROUP GGTV 2,7500 -3,17 65.908 2,8400 2,6800
19/10
GIMA TT GIMA 9,5540 -3,24 181.364 9,9700 9,2660
19/10
HERA HER 2,4560 0,41 6.214.127 2,4660 2,3880
19/10
I GRANDI VIA IGV 1,6940 -0,35 27.712 1,7260 1,6160
19/10
I.M.A. IMA 60,0000 -1,64 69.815 61,0000 58,5500
19/10
IGD IGD 5,8950 0,08 100.362 5,9270 5,8000
19/10
IL SOLE 24 S24 0,4850 -0,82 96.295 0,4900 0,4750
19/10
IMMSI IMS 0,4155 1,59 424.195 0,4155 0,3980
19/10
INDEL B INDB 29,0000 -0,68 5.750 29,7000 28,5000
19/10
INTEK GR. IKG 0,3145 -1,72 562.829 0,3200 0,3045
19/10
INTERPUMP IP 25,6400 -0,70 224.777 25,9800 25,0000
19/10
INTESA SP ISP 1,9842 0,26 210.803.750 2,0150 1,9088
19/10
INWIT INW 6,2000 -0,72 289.226 6,3000 6,1250
19/10
IRCE IRC 1,9300 2,93 26.737 1,9350 1,8350
19/10
IREN IRE 1,9300 0,36 1.750.750 1,9370 1,8820
19/10
ISAGRO ISG 1,4080 -1,81 58.109 1,4340 1,3920
19/10
IT WAY ITW 0,5400 1,89 73.566 0,5800 0,5200
19/10
ITALGAS IG 4,5110 -0,29 5.324.720 4,5580 4,4690
19/10
ITALIAONLINE IOL 2,0300 -1,46 7.221 2,0400 1,9900
19/10
ITALMOBIL. ITM 18,0800 -2,90 5.527 19,3800 18,0800
19/10
IVS GROUP IVS 10,7400 0,37 7.840 10,7400 10,3200
19/10
JUVENTUS FC JUVE 1,0140 -2,97 13.951.970 1,0470 0,9685
19/10
K.R.ENERGY KRE 2,7300 1,90 6.027 2,7800 2,6000
19/10
LA DORIA LD 9,9300 2,37 73.777 10,3000 9,6200
19/10
LANDI RENZO LR 1,0380 -1,52 140.807 1,0460 1,0140
19/10
LEONARDO LDO 9,9320 -1,22 5.062.964 10,0250 9,5160
19/10
LUVE LUVE 10,1500 -1,46 3.450 10,4000 9,9800
19/10
LUXOTTICA GR LUX 53,8800 1,24 514.058 54,4200 53,1400
19/10
LVENTURE GR LVEN 0,6200 1,31 26.232 0,6200 0,5920
19/10
MAIRE TECN. MT 3,7940 1,39 479.860 3,8380 3,6900
19/10
MARR MARR 22,7000 -1,39 89.715 23,2200 22,5600
19/10
MASSIMO ZANE MZB 6,0000 -0,33 50.543 6,1000 5,8900
19/10
MEDIACONTECH MCH 0,5100 -1,92 500 0,5100 0,5100
19/10
MEDIASET SPA MS 2,6040 0,58 2.690.610 2,6220 2,5300
19/10
MEDIOBANCA . MB 7,8780 3,06 5.686.334 7,9600 7,4880
19/10
MITTEL . MIT 1,7450 0,00 69.143 1,7450 1,7450
19/10
MOLMED MLM 0,2960 -1,00 1.277.010 0,3040 0,2890
19/10
MONCLER MONC 30,4000 -2,56 1.156.883 31,2400 30,4000
19/10
MONDADORI MN 1,4360 -0,42 198.709 1,4620 1,3880
19/10
MONDO TV MTV 3,6450 -3,57 466.059 3,7850 3,5350
19/10
MONRIF MON 0,1600 2,56 25.129 0,1605 0,1535
19/10
MUTUIONLINE MOL 15,0200 -0,40 38.539 15,2600 15,0200
19/10
NETWEEK SPA NTW 0,2565 -1,54 157.088 0,2720 0,2470
19/10
NICE NICE 2,7800 0,00 4.361 2,7900 2,6800
19/10
NOVA RE NR 4,5475 4,30 7.345 4,5680 4,2100
19/10
OPENJOBMETIS OJM 8,1800 3,54 87.278 8,1800 7,7200
19/10
OVS SPA NPV OVS 1,6720 -6,01 3.329.015 1,7840 1,6600
19/10
PANARIAGR. PAN 2,3000 -1,92 66.309 2,3400 2,2000
19/10
PARMALAT PLT 2,6250 -1,69 212.670 2,7100 2,6100
19/10
PIAGGIO PIA 1,7200 -3,91 1.253.804 1,7970 1,7170
19/10
PIERREL PRL 0,1490 -1,65 233.560 0,1560 0,1450
19/10
PININFARINA PINF 2,1000 -4,11 24.670 2,1350 2,0750
19/10
PIQUADRO PQ 1,6350 -3,82 3.916 1,6600 1,6300
19/10
PIRELLI & C PIRC 5,8680 -5,05 4.649.771 6,1080 5,8200
19/10
PLC PLC 1,7878 -0,10 2.084 1,8162 1,7364
19/10
POLIGRAF.ED POL 0,1975 -7,28 676.455 0,2100 0,1935
19/10
POLIGRAF.SF PSF 6,0800 -2,88 1.569 6,0800 6,0400
19/10
POSTE ITALIA PST 6,2700 2,45 4.935.337 6,2840 5,9820
19/10
PRIMA IND. PRI 23,9500 -5,71 22.297 25,3000 23,9500
19/10
PRYSMIAN PRY 17,1850 -3,51 2.423.729 17,8050 17,0000
19/10
RAI WAY RWAY 4,3050 -0,35 85.139 4,3600 4,2050
19/10
S.S. LAZIO . SSL 1,2340 -1,59 132.954 1,2780 1,2280
19/10
SNAM SRG 3,6510 1,16 10.902.899 3,6640 3,6000
19/10
SOGEFI SO 1,5920 -2,03 455.451 1,6200 1,5520
19/10
SOL SOL 10,3000 -0,19 22.357 10,7800 10,2800
19/10
STEFANEL . STEF 0,0861 -3,69 61.899 0,0894 0,0861
19/10
STMICROEL. STM 13,9500 -1,80 5.229.515 14,4750 13,7000
19/10
TAMBURI TIP 5,7400 -1,37 419.537 5,8000 5,6700
19/10
TAS TAS 1,5900 -0,38 13.053 1,5920 1,5700
19/10
TECHNOGYM TGYM 9,6350 -0,26 303.754 9,7400 9,4700
19/10
TECNOINVESTI TECN 6,5000 -1,52 119.507 6,6600 6,4200
19/10
TELEC.IT TIT 0,4986 -3,15 118.836.380 0,5138 0,4921
19/10
TENARIS TEN 14,0050 -0,11 2.106.061 14,1900 13,9550
19/10
TERNA TRN 4,5680 1,96 7.179.563 4,5680 4,4530
19/10
TERNIENERGIA TER 0,3610 -0,14 83.410 0,3615 0,3485
19/10
TESMEC TES 0,4370 0,00 87.200 0,4370 0,4270
19/10
TISCALI TIS 0,0127 -1,55 17.612.007 0,0130 0,0122
19/10
TOD S TOD 52,1500 -0,57 45.946 52,4500 51,5500
19/10
TREVI FIN TFI 0,3000 -1,48 276.862 0,3025 0,2965
19/10
TXT E-SOL. TXT 8,0900 -1,10 34.473 8,2000 7,9300
19/10
UBI BANCA UBI 2,7970 -2,75 19.466.303 2,8680 2,6820
19/10
UNICREDIT UCG 11,5300 -0,96 31.476.683 11,6660 11,0600
19/10
UNIEURO UNIR 10,2500 -2,29 33.896 10,5500 10,1000
19/10
UNIPOL . UNI 3,5560 1,14 3.438.659 3,5620 3,4260
19/10
UNIPOLSAI US 1,9045 0,87 6.238.139 1,9100 1,8555
19/10
VALSOIA VLS 12,4500 -4,60 3.885 12,9500 12,4000
19/10
VIANINI VIA 1,2300 0,82 700 1,2300 1,1900
19/10
VITTORIA ASS VAS 14,0000 0,00 0 0,0000 0,0000
25/09
ZIGNAGO V. ZV 8,6600 0,35 48.321 8,7200 8,4300
19/10
ZUCCHI SPA ZUC 0,0207 0,00 1.532.477 0,0207 0,0191
19/10
cerrar