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 1,5885 0,99 8.506.108 1,5910 1,5585
18/01
ACEA ACE 12,9000 1,10 116.008 13,0000 12,7900
18/01
ACOTEL GROUP ACO 3,1600 -3,66 8.920 3,2600 3,1600
18/01
ACSM-AGAM ACS 1,7000 2,72 21.859 1,7000 1,6600
18/01
AEDES AE 1,4054 0,33 76.098 1,4142 1,3600
27/12
AEFFE AEF 2,6550 1,53 163.855 2,6650 2,6050
18/01
AEROPORTO GU ADB 11,9200 -1,32 5.172 12,2600 11,9200
18/01
ALERION ARN 2,7700 -3,82 4.522 2,8600 2,7700
18/01
AMBIENTHESIS ATH 0,3340 1,21 11.146 0,3340 0,3260
18/01
AMPLIFON . AMP 16,1500 1,06 564.929 16,1600 15,7700
18/01
ANIMA HOLD. ANIM 3,7000 2,95 2.576.820 3,7840 3,6000
18/01
ANSALDO STS STS 12,6800 0,00 9.934 12,7000 12,6800
18/01
AQUAFIL ECNL 9,2200 -0,43 46.077 9,3600 9,1800
18/01
ASCOPIAVE ASC 3,1850 0,16 84.799 3,2300 3,1850
18/01
ASTALDI AST 0,6150 7,89 6.168.026 0,6430 0,5850
18/01
ASTM AT 19,5200 0,62 119.391 19,8400 19,3600
18/01
ATLANTIA ATL 19,6350 -0,33 1.637.780 19,7550 19,4450
18/01
AUTOGRILL AGL 7,8800 1,29 735.925 7,9800 7,8050
18/01
AUTOSTRADE AUTME 28,1000 0,36 1.149 28,1000 28,0000
18/01
AVIO SPA AVIO 11,6800 -1,35 28.360 12,0200 11,6800
18/01
AZIMUT AZM 10,1150 0,90 1.275.635 10,2300 10,0600
18/01
B&C SPEAKERS BEC 11,5600 1,23 2.330 11,5800 11,4400
18/01
BANCA FARMAF BFF 4,8700 2,01 157.644 4,9200 4,7920
18/01
BANCA GENER. BGN 20,4800 1,39 404.990 20,6400 20,3400
18/01
BANCA IFIS IF 17,3000 2,31 128.690 17,3200 16,8000
18/01
BANCA INTERM BIM 0,1785 1,13 109.431 0,1790 0,1710
18/01
BANCA MEDIOL BMED 5,3850 1,22 2.269.136 5,3850 5,2750
18/01
BANCA SISTEM BST 1,4940 0,40 149.682 1,5020 1,4840
18/01
BANCO BPM BAMI 1,8570 -1,88 32.748.976 1,9250 1,8560
18/01
BASICNET BAN 4,5000 3,21 190.049 4,5350 4,3750
18/01
BASTOGI SPA B 0,8500 -2,75 23.592 0,9180 0,8500
18/01
BCA CARIGE . CRG 0,0015 0,00 0 0,0000 0,0000
28/12
BCA FINNAT BFE 0,3510 -0,85 38.776 0,3580 0,3500
18/01
BCA MPS BMPS 1,2275 -0,69 3.886.128 1,2645 1,2180
18/01
BCA P.SOND. BPSO 2,5700 0,08 238.973 2,6200 2,5620
18/01
BCA PROFILO PRO 0,1700 -0,58 529.094 0,1718 0,1672
18/01
BCO BRIANZA BDB 1,7950 1,13 46.002 1,8100 1,7300
18/01
BCO SARD.RIS BSRP 7,9200 -2,22 9.704 8,0000 7,8400
18/01
BE BET 0,8980 1,01 111.096 0,9010 0,8850
18/01
BEGHELLI BE 0,2890 1,40 50.588 0,2900 0,2850
18/01
BENI STABI . BNS 0,6780 0,00 0 0,0000 0,0000
02/01
BIALETTI IND BIA 0,3080 -2,99 53.761 0,3165 0,3075
18/01
BIANCAMANO BCM 0,1790 -0,28 27.267 0,1790 0,1730
18/01
BIESSE BSS 20,7400 7,02 84.665 20,8000 19,4400
18/01
BIOERA BIE 0,0850 23,19 2.427.625 0,0884 0,0768
18/01
BPER BANCA BPE 3,0550 -0,59 5.363.482 3,1330 3,0380
18/01
BREMBO BRE 9,9000 1,54 595.522 9,9500 9,8050
18/01
BRIOSCHI BRI 0,0586 -0,68 40.501 0,0586 0,0586
18/01
BRUNELLO C. BC 29,1000 1,57 150.635 29,5500 28,8000
18/01
BUZZI UNICEM BZU 16,5100 1,01 421.652 16,5650 16,3850
18/01
CAD IT CAD 4,2800 0,00 0 0,0000 0,0000
03/12
CAIRO COM. CAI 3,6500 -0,54 426.695 3,7450 3,6050
18/01
CALEFFI CLF 1,4650 1,03 7.311 1,4650 1,4300
18/01
CALTAGIR. CALT 2,1800 1,87 48.187 2,2000 2,1300
18/01
CALTAGIR.E. CED 1,1700 0,00 11.550 1,1700 1,1350
18/01
CAMPARI CPR 7,9850 0,69 2.317.582 8,0000 7,8050
18/01
CARRARO CARR 2,0000 -0,25 24.085 2,0150 1,9820
18/01
CATTOLICA AS CASS 7,8800 0,96 809.514 7,9900 7,8000
18/01
CEMBRE CMB 21,9500 -0,68 3.039 22,1000 21,9000
18/01
CEMENTIR H. CEM 5,7000 0,71 53.426 5,7700 5,6700
18/01
CENTRALE DEL CLI 2,7500 0,73 21.322 2,8100 2,7300
18/01
CERAMICHE R. RIC 0,2150 0,47 76.507 0,2150 0,2140
18/01
CERVED INFOR CERV 7,7000 2,60 599.711 7,8900 7,5000
18/01
CHL CHL 0,0040 0,00 8.334.740 0,0040 0,0038
18/01
CIA CIA 0,1245 0,00 10.500 0,1245 0,1245
18/01
CIR-COMP RI. CIR 0,9680 -1,02 534.982 0,9900 0,9640
18/01
CLASS EDIT. CLE 0,1935 -2,03 247.947 0,2010 0,1910
18/01
CNH IND. CNHI 9,0440 3,03 3.050.800 9,0820 8,8300
18/01
COFIDE SPA COF 0,4820 -0,62 211.016 0,4870 0,4800
18/01
COIMA RES CRES 7,3400 2,80 23.429 7,3800 7,2000
18/01
CONAFI CNF 0,2470 -3,89 28.510 0,2690 0,2470
18/01
CREDEM . CE 5,1100 -0,20 134.729 5,2000 5,0700
18/01
CREDITO VA. CVAL 0,0664 1,07 27.142.435 0,0674 0,0662
18/01
CSP INT I.C. CSP 0,7820 0,00 1.400 0,7820 0,7660
18/01
D'AMICO DIS 0,1492 0,40 675.628 0,1498 0,1462
18/01
DAMIANI DMN 0,8520 -0,23 30.335 0,8540 0,8520
18/01
DANIELI &C DAN 16,0800 1,39 28.368 16,2800 15,8200
18/01
DATALOGIC . DAL 24,0000 1,69 23.127 24,2000 23,8000
18/01
DE'LONGHI DLG 24,7400 1,89 62.045 25,0000 24,3800
18/01
DEA CAPITAL DEA 1,3100 1,08 304.070 1,3280 1,2900
18/01
DIASORIN DIA 80,3500 3,01 145.820 80,7000 78,3500
18/01
DIGITAL BROS DIB 5,4400 6,46 133.183 5,5000 5,1900
18/01
DOBANK DOB 11,4400 -1,29 27.876 11,8000 11,4400
18/01
EDISON R . EDNR 0,9900 1,02 208.637 0,9940 0,9780
18/01
EEMS EEMS 0,0520 0,00 84.671 0,0520 0,0518
18/01
EI TOWERS EIT 56,9000 0,00 0 0,0000 0,0000
19/10
EL.EN. ELN 15,8400 6,67 112.680 15,9200 14,8800
18/01
ELICA ELC 1,5000 0,27 38.027 1,5200 1,4840
18/01
EMAK EM 1,3720 0,59 115.874 1,3840 1,3440
18/01
ENAV ENAV 4,3840 0,00 518.046 4,4000 4,3600
18/01
ENEL . ENEL 5,3080 1,30 44.589.757 5,3140 5,2620
18/01
ENERVIT ENV 3,2900 0,30 8.538 3,2900 3,2000
18/01
ENI . ENI 14,6080 2,74 16.478.518 14,6800 14,3040
18/01
EPRICE EPR 1,6080 -0,50 77.518 1,6440 1,5960
18/01
ERG ERG 17,7300 3,81 257.396 17,8400 17,1300
18/01
ESPRINET . PRT 3,8900 0,26 65.193 3,9700 3,8650
18/01
EUKEDOS EUK 0,8960 0,00 0 0,0000 0,0000
17/01
EUROTECH ETH 3,6000 -1,37 325.176 3,7300 3,5700
18/01
EXOR N.V. EXO 55,0600 2,04 360.565 55,1200 54,1400
18/01
EXPRIVIA XPR 0,9600 1,05 49.185 0,9710 0,9440
18/01
FALCK RENEW. FKR 2,6550 0,95 1.313.209 2,7350 2,6100
18/01
FERRARI RACE 99,5000 -0,02 550.424 100,5500 99,0600
18/01
FIAT CHRYSLE FCA 14,7500 1,44 7.139.234 14,8400 14,5780
18/01
FIDIA FDA 5,5400 14,23 125.852 5,5400 4,7900
18/01
FIERA MILANO FM 3,8400 4,92 234.308 3,8400 3,6350
18/01
FILA SPA FILA 14,3000 1,13 48.441 14,5400 14,2400
18/01
FINCANTIERI FCT 0,9610 -0,10 3.933.212 0,9725 0,9560
18/01
FINECOBANK S FBK 9,9020 0,90 2.662.451 10,0300 9,8360
18/01
FNM FNM 0,5470 -0,18 116.301 0,5510 0,5410
18/01
FULLSIX FUL 0,9060 0,67 482 0,9060 0,9060
18/01
GABETTI GAB 0,3270 3,15 181.323 0,3300 0,3100
18/01
GAMENET GAME 7,2900 0,00 20.181 7,4700 7,2500
18/01
GAS PLUS GSP 2,2000 -1,79 1.303 2,2300 2,1800
18/01
GEDI GRUPPO GEDI 0,4020 0,75 374.191 0,4070 0,3930
18/01
GEFRAN GE 7,4400 3,05 72.232 7,5000 7,2600
18/01
GENERALI ASS G 15,3700 0,72 6.681.631 15,4700 15,2900
18/01
GEOX GEO 1,3000 2,04 586.696 1,3100 1,2700
18/01
GEQUITY SPA GEQ 0,0391 -1,01 59.060 0,0393 0,0380
18/01
GIGLIO GROUP GGTV 3,2900 -5,73 458.777 3,6800 3,1800
18/01
GIMA TT GIMA 7,2660 1,48 136.700 7,3500 7,1600
18/01
HERA HER 2,8460 -0,21 2.440.251 2,8840 2,8360
18/01
I GRANDI VIA IGV 1,8340 0,00 144.640 1,8660 1,7700
18/01
I.M.A. IMA 59,1000 -0,34 48.541 60,0000 58,5500
18/01
IGD IGD 5,9020 0,91 169.016 5,9450 5,8230
18/01
IL SOLE 24 S24 0,3610 0,14 135.441 0,3655 0,3540
18/01
IMMSI IMS 0,4675 -0,32 287.740 0,4720 0,4590
18/01
INDEL B INDB 20,6000 -1,44 1.326 21,2000 20,6000
18/01
INTEK GR. IKG 0,3090 -1,12 193.819 0,3140 0,3050
18/01
INTERPUMP IP 28,3000 0,78 117.514 28,5000 28,0000
18/01
INTESA SP ISP 2,0385 1,24 113.360.522 2,0470 2,0245
18/01
INWIT INW 6,4700 2,13 201.844 6,5200 6,3950
18/01
IRCE IRC 2,0200 0,00 1.790 2,0400 2,0200
18/01
IREN IRE 2,1600 0,47 818.620 2,1740 2,1520
18/01
ISAGRO ISG 1,4940 0,27 14.070 1,5160 1,4820
18/01
IT WAY ITW 0,3500 0,86 660 0,3650 0,3490
18/01
ITALGAS IG 5,2540 1,00 2.277.905 5,2560 5,1760
18/01
ITALIAONLINE IOL 2,4000 -1,44 4.146 2,4650 2,4000
18/01
ITALMOBIL. ITM 19,4800 -0,41 14.674 19,6000 19,3000
18/01
IVS GROUP IVS 11,2800 -0,18 11.764 11,3000 11,0400
18/01
JUVENTUS FC JUVE 1,4090 1,15 18.531.532 1,4240 1,3800
18/01
K.R.ENERGY KRE 2,2970 1,68 4.197 2,3165 2,2000
28/11
LA DORIA LD 8,9400 0,56 18.838 9,0700 8,9400
18/01
LANDI RENZO LR 1,1740 2,26 23.841 1,1760 1,1520
18/01
LEONARDO LDO 7,8940 3,98 4.776.911 7,8940 7,6700
18/01
LUVE LUVE 10,1000 0,50 36.412 10,3000 10,0000
18/01
LUXOTTICA GR LUX 51,7000 0,00 304.416 51,9200 51,6000
18/01
LVENTURE GR LVEN 0,5980 1,36 2.861 0,5980 0,5880
18/01
MAIRE TECN. MT 3,5980 3,99 1.429.313 3,6320 3,4740
18/01
MARR MARR 21,1200 -0,28 62.728 21,4800 21,1200
18/01
MASSIMO ZANE MZB 6,3700 -0,16 10.229 6,4800 6,3100
18/01
MEDIACONTECH MCH 0,4890 -5,23 51.049 0,5260 0,4890
18/01
MEDIASET SPA MS 2,8260 -0,67 1.900.259 2,8660 2,7970
18/01
MEDIOBANCA . MB 7,8780 0,41 3.737.224 7,9520 7,8060
18/01
MITTEL . MIT 1,6950 0,00 1.888 1,6950 1,6950
18/01
MOLMED MLM 0,2680 0,00 682.960 0,2700 0,2660
18/01
MONCLER MONC 30,3400 0,97 834.411 30,9500 30,1400
18/01
MONDADORI MN 1,7260 -0,58 611.360 1,7600 1,7200
18/01
MONDO TV MTV 1,5120 -1,69 284.187 1,5560 1,5120
18/01
MONRIF MON 0,1475 -1,67 31.707 0,1530 0,1475
18/01
MUTUIONLINE MOL 16,5400 -0,84 9.528 16,7000 16,5200
18/01
NETWEEK SPA NTW 0,2490 -0,80 78.250 0,2535 0,2435
18/01
NICE NICE 3,4800 0,00 24.435 3,4900 3,4800
18/01
NOVA RE NR 4,0785 0,34 115 4,0785 4,0780
18/01
OPENJOBMETIS OJM 8,5500 -0,58 11.459 8,7000 8,5400
18/01
OVS SPA NPV OVS 1,1960 -1,89 2.016.362 1,2260 1,1900
18/01
PANARIAGR. PAN 1,5460 -1,02 63.648 1,5800 1,5200
18/01
PARMALAT PLT 2,8450 0,00 141.747 2,8500 2,8450
18/01
PIAGGIO PIA 1,9590 0,62 656.895 1,9800 1,9470
18/01
PIERREL PRL 0,1420 -1,05 65.000 0,1440 0,1420
18/01
PININFARINA PINF 2,4550 -0,20 194.209 2,6200 2,4550
18/01
PIQUADRO PQ 1,7600 0,00 18.198 1,7750 1,7450
18/01
PIRELLI & C PIRC 6,0520 1,58 1.955.707 6,1280 6,0080
18/01
PLC PLC 1,9586 0,96 113 1,9586 1,9222
18/01
POLIGRAF.ED POL 0,2160 1,89 748.056 0,2200 0,2050
18/01
POLIGRAF.SF PSF 6,0400 0,00 0 0,0000 0,0000
17/01
POSTE ITALIA PST 7,5860 2,51 4.731.302 7,5860 7,4320
18/01
PRIMA IND. PRI 21,9000 2,82 27.524 21,9000 21,2000
18/01
PRYSMIAN PRY 18,6150 1,50 1.527.852 18,7750 18,3900
18/01
RAI WAY RWAY 4,4000 0,11 64.850 4,4900 4,3900
18/01
S.S. LAZIO . SSL 1,2780 -0,62 55.576 1,2860 1,2740
18/01
SERI INDUSTR SERI 2,0400 -0,46 1.911 2,0400 1,9500
18/01
SNAM SRG 4,1360 0,39 11.830.205 4,1500 4,1110
18/01
SOGEFI SO 1,6200 1,12 353.863 1,6430 1,6000
18/01
SOL SOL 10,7400 -1,83 5.946 11,0000 10,7400
18/01
STEFANEL . STEF 0,1330 -3,76 2.665.760 0,1500 0,1314
18/01
STMICROEL. STM 12,8600 4,47 4.843.920 12,8750 12,4000
18/01
TAMBURI TIP 6,1500 1,15 157.400 6,2000 6,0900
18/01
TAS TAS 1,7000 0,00 18.439 1,7000 1,6580
18/01
TECHNOGYM TGYM 10,0600 1,51 205.709 10,1200 9,9300
18/01
TECNOINVESTI TECN 6,4000 0,00 39.050 6,4900 6,3500
12/11
TELEC.IT TIT 0,4885 -7,20 416.763.570 0,4949 0,4772
18/01
TENARIS TEN 10,6550 3,60 5.267.871 10,7000 10,4200
18/01
TERNA TRN 5,3360 0,34 6.359.186 5,3500 5,3040
18/01
TERNIENERGIA TER 0,4065 -2,05 171.143 0,4200 0,4060
18/01
TESMEC TES 0,4300 0,70 16.116 0,4310 0,4240
18/01
TINEXTA SPA TNXT 6,5400 0,46 26.752 6,5900 6,4500
18/01
TISCALI TIS 0,0162 0,00 22.527.505 0,0166 0,0161
18/01
TOD S TOD 43,8600 0,50 35.418 44,0800 43,3200
18/01
TREVI FIN TFI 0,3015 -0,17 298.043 0,3225 0,3000
18/01
TXT E-SOL. TXT 9,1400 0,44 17.422 9,1400 9,0600
18/01
UBI BANCA UBI 2,3980 -0,21 8.469.165 2,4360 2,3860
18/01
UNICREDIT UCG 10,6680 0,77 15.699.522 10,7900 10,5360
18/01
UNIEURO UNIR 11,1500 0,00 23.660 11,2900 11,1000
18/01
UNIPOL . UNI 3,9350 0,90 2.432.728 3,9680 3,9170
18/01
UNIPOLSAI US 2,1900 0,23 6.856.125 2,2140 2,1850
18/01
VALSOIA VLS 12,1000 -0,82 1.265 12,2000 11,9000
18/01
VIANINI VIA 1,1600 0,00 0 0,0000 0,0000
17/01
VITTORIA ASS VAS 14,0000 0,00 0 0,0000 0,0000
25/09
ZIGNAGO V. ZV 9,0300 -0,22 38.918 9,1300 9,0000
18/01
ZUCCHI SPA ZUC 0,0196 -1,51 541.584 0,0200 0,0196
18/01
cerrar