overlayHeader
overlayContent
Chiudi
sistemi di borsa gestione dati videocomunicazione
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
#3M COMPANY 243,14 +2,16 16:00:01 237,70 243,44 0.0
ABBOTT LABORATORIES 56,36 +1,40 16:00:01 55,31 56,46 0.0
ABBVIE@032INC 96,91 +1,14 16:00:01 96,21 97,53 0.0
ACCENTURE LTD 147,94 +0,67 16:00:01 146,80 148,60 0.0
ACE LTD 0,00 00:00:00 0,00 0,00 0.0
ACTAVIS PLC 0,00 00:00:00 0,00 0,00 0.0
ADOBE SYSTEMS INCORPORATED 181,47 +2,61 16:00:02 176,55 181,65 3.809.007
ADT CORPORATION 0,00 00:00:00 0,00 0,00 0.0
AETNA INC. NEW 180,17 +0,33 16:00:01 179,04 192,37 0.0
A F L A C INC 87,66 +0,54 16:00:00 86,95 88,10 0.0
AGILENT TECH INC 69,23 +0,79 16:00:01 68,24 69,58 0.0
AGL RESOURCES INC 0,00 00:00:00 0,00 0,00 0.0
AIR PRODUCTS CHEM 163,04 +0,26 16:00:01 162,63 164,65 0.0
AIRGAS INC 0,00 00:00:00 0,00 0,00 0.0
AKAMAI TECHNOLOGIES INC 55,78 +0,80 16:00:02 55,03 56,20 1.341.638
ALCOA INC 41,50 +0,63 16:00:01 41,13 42,15 0.0
ALEXION PHARMACEUTICALS INC 109,81 +2,27 16:00:02 107,85 111,88 2.420.868
ALLEGHENY TECH NEW 22,78 +0,62 16:00:01 22,58 22,94 0.0
ALLERGAN INC 173,82 -1,06 16:00:01 172,03 177,63 0.0
ALLIANCE DATA SYS CP 239,25 +2,59 16:00:01 234,75 241,97 0.0
ALLSTATE CP 102,65 +0,68 16:00:01 101,09 103,51 0.0
ALTERA CORPORATION 0,00 00:00:00 0,00 0,00 0.0
ALTRIA GROUP INC 67,81 +0,65 16:00:01 67,18 68,19 0.0
AMAZON.COM INC 1.176,75 +1,33 16:00:03 1.160,00 1.178,57 4.360.901
AMEREN CP 63,96 +0,44 16:00:01 63,71 64,18 0.0
AMER ELECTRIC POW CO 77,62 +0,62 16:00:01 76,90 77,73 0.0
AMER EXPRESS INC 97,70 +1,14 16:00:01 96,81 98,49 0.0
AMER INTL GROUP NEW 59,96 -0,56 16:00:01 59,68 60,63 0.0
AMER TOWER CP 143,97 -1,59 16:00:01 142,53 147,08 0.0
AMERIPRISE FINANCIAL 163,24 -0,20 16:00:01 162,99 166,13 0.0
AMERISOURCEBERGEN CP 84,83 +0,20 16:00:01 83,89 86,10 0.0
AMETEK INC 72,73 +1,46 16:00:01 71,87 73,05 0.0
AMGEN INC 175,66 +1,99 16:00:03 172,63 176,06 3.372.522
AMPHENOL CP 90,59 +0,91 16:00:01 90,06 91,07 0.0
ANADARKO PETROLEUM 48,09 +0,44 16:00:01 47,80 49,02 0.0
ANALOG DEVICES 86,11 +0,53 16:00:02 84,99 86,27 3.186.291
AON CORP 140,19 -0,20 16:00:01 139,24 141,30 0.0
APACHE CP 41,83 +2,68 16:00:01 41,00 42,08 0.0
APT INV & MNGMNT CO 44,10 -0,43 16:00:01 43,90 44,48 0.0
APPLE INC 171,85 +1,40 16:00:09 168,44 172,14 39.205.550
APPLIED MATERIALS INC 52,77 -0,26 16:00:07 52,03 53,73 13.969.165
ARCHER DANIELS MDLND 39,89 +0,30 16:00:01 39,68 40,15 0.0
ASSURANT INC 100,87 -0,83 16:00:01 100,85 102,50 0.0
AT-T CORP (T) 36,39 -0,25 16:00:01 36,02 36,90 0.0
AUTODESK INC 109,70 +0,33 16:00:01 106,54 111,57 8.408.211
AUTOMATIC DATA PROCESSING INC 114,46 +1,00 16:00:02 112,85 114,77 6.081.415
AUTONATION INC 55,38 +0,04 16:00:01 55,09 56,71 0.0
AUTOZONE INC 686,76 -0,31 16:00:01 685,13 703,51 0.0
AVAGO TECHNOLOGIES LTD 277,94 +2,37 16:00:02 270,10 278,35 2.958.935
AVALONBAY CMTYS 181,44 -0,33 16:00:03 180,96 183,03 524.279
AVERY DENNISON CP 114,10 +1,98 16:00:01 111,85 114,79 0.0
AVON PRODUCTS INC 1,97 -3,19 16:00:01 1,97 2,09 0.0
BAKER HUGHES INTL 0,00 00:00:00 0,00 0,00 0.0
BALL CP 39,90 +0,86 16:00:01 39,40 40,03 0.0
BK OF AMERICA CP 28,17 -0,37 16:00:01 28,08 28,72 0.0
BAXTER INTL INC 65,49 +0,48 16:00:01 64,63 65,85 2.588.107
BB&T CP 49,41 +0,59 16:00:01 49,09 50,12 0.0
BECTON DICKINSON CO 228,16 +0,56 16:00:01 224,75 228,80 0.0
BED BATH & BEYOND INC 22,39 -2,91 16:00:01 22,32 23,79 12.916.675
BEMIS CO INC 46,92 +0,58 16:00:01 46,65 47,14 0.0
BERKSHIRE HATHAWAY C 0,0000 00:00:00 0,0000 0,0000 0.0
BEST BUY CO INC 59,61 +1,33 16:00:01 59,00 60,52 0.0
BIOGEN IDEC INC 322,17 +0,69 16:00:03 317,98 323,66 1.067.476
BLACKROCK INC 501,15 +0,07 16:00:00 499,71 508,90 0.0
BOEING CO 276,82 +2,79 16:00:01 269,43 277,04 0.0
BORG WARNER INC 55,70 +1,53 16:00:01 54,88 55,86 0.0
BOSTON PPTYS INC 125,42 +0,30 16:00:01 124,60 126,26 0.0
BOSTON SCIENTIFIC CP 26,28 +1,27 16:00:01 25,75 26,36 0.0
BRISTOL-MYERS SQUIBB 63,18 +0,45 16:00:01 62,53 63,80 0.0
BROADCOM CORPORATION 0,00 00:00:00 0,00 0,00 0.0
BROWN FORMAN INC B 0,00 00:00:00 0,00 0,00 0.0
C.H. ROBINSON WORLDWIDE INC 86,65 +2,56 16:00:01 84,58 87,17 2.928.526
BARD C R INC 336,60 -0,06 16:00:01 335,26 337,50 0.0
CA INC 33,07 +1,50 16:00:01 32,60 33,21 2.376.728
CABLEVISION SYSTEM 0,00 00:00:00 0,00 0,00 0.0
CABOT OIL GAS CP 28,94 -0,79 16:00:01 28,58 29,57 0.0
CAMERON INTL CP 0,00 00:00:00 0,00 0,00 0.0
CAMPBELL SOUP CO 49,30 +0,64 16:00:01 47,97 49,65 0.0
CAPITAL ONE FINANCIA 92,00 +1,13 16:00:01 91,41 93,41 0.0
CARDINAL HEALTH INC 59,16 +0,08 16:00:01 58,38 60,10 2.950.737
CARMAX INC 68,90 +0,58 16:00:01 67,94 69,16 0.0
CARNIVAL CORP 65,64 -0,09 16:00:01 64,30 65,99 0.0
CATERPILLAR INC 141,08 +2,19 16:00:01 137,11 141,32 0.0
CB RICHARD ELLIS GRP 43,35 +0,84 16:00:00 43,07 43,54 0.0
CBS CORP-CLASS B NON VOTING 56,02 -0,92 16:00:01 55,61 56,84 0.0
CELGENE CORPORATION 100,83 -2,22 16:00:02 100,35 104,51 10.197.115
CENTERPOINT ENERGY 30,00 +1,11 16:00:01 29,70 30,07 0.0
CENTURYTEL INC 14,58 +0,28 16:00:01 14,26 14,90 0.0
CERNER CORPORATION 70,69 +1,32 16:00:02 69,81 70,97 2.773.328
CF IND HLDGS INC 37,46 +1,66 16:00:01 36,77 37,63 0.0
THE CHARLES SCHWAB CORPORATION 48,79 +0,76 16:00:01 48,40 49,54 0.0
CHESAPEAKE ENERGY CP 4,06 +0,37 16:00:01 4,04 4,25 0.0
CHEVRON CORP 119,02 +1,57 16:00:01 117,23 119,15 0.0
CHIPOTLE MEX GRILL 304,38 +0,79 16:00:00 301,14 308,17 0.0
CHUBB CP THE 152,24 -0,26 16:00:01 150,61 153,47 0.0
CIGNA CP 211,65 +2,83 16:00:01 205,51 212,41 0.0
CINCINNATI FINANCIAL CORPORATION 74,73 -0,19 16:00:03 74,08 75,47 690.997
CINTAS CORPORATION 157,44 +2,41 16:00:01 153,01 157,81 1.918.750
CISCO SYSTEMS INC 37,30 -0,48 16:00:01 37,30 37,80 27.825.928
CITIGROUP INC (C) 75,49 +0,60 16:00:01 75,14 76,88 0.0
CITRIX SYSTEMS INC 87,63 +0,72 16:00:04 86,97 88,06 1.922.014
CLIFFS NATURAL 6,66 +3,90 16:00:01 6,43 6,74 0.0
CLOROX CO 139,31 +0,06 16:00:01 138,09 140,34 0.0
CME GROUP INC 149,54 +1,16 16:00:03 147,84 151,79 2.338.693
CMS ENERGY CP 49,91 +0,60 16:00:01 49,23 50,04 0.0
COACH INC 0,00 00:00:00 0,00 0,00 0.0
COCA COLA CO THE 45,76 +0,57 16:00:01 45,03 45,84 0.0
COCA COLA ENTRPR INC 38,98 +1,70 16:00:01 38,05 39,41 0.0
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATI 72,28 +0,24 16:00:01 71,45 72,78 3.567.075
COLGATE PALMOLIVE 72,46 +0,62 16:00:01 71,91 72,97 0.0
COMCAST CORPORATION 37,54 +0,94 16:00:01 36,49 37,64 40.631.105
COMERICA INC 83,30 -0,23 16:00:01 83,21 85,28 0.0
COMPUTER SCIENCES CP 0,00 00:00:00 0,00 0,00 0.0
CONAGRA FOOD INC 37,34 +0,38 16:00:01 36,65 37,61 0.0
CONOCOPHILLIPS 50,88 +0,30 16:00:01 50,65 51,78 0.0
CONS ENERGY INC 13,97 +3,48 16:00:01 13,60 14,35 0.0
CONS EDISON INC 89,15 +0,85 16:00:03 88,28 89,21 1.305.015
CONSTELLATION BRD A 217,46 +1,45 16:00:01 213,09 217,87 0.0
CORNING INC 32,40 -0,25 16:00:02 32,36 32,77 7.134.846
COSTCO WHOLESALE CORPORATION 184,43 +3,89 16:00:02 180,22 184,90 7.529.823
COVIDIEN PLC 0,00 00:00:00 0,00 0,00 0.0
CROWN CASTLE INTL 112,99 +0,12 16:00:00 111,96 113,35 0.0
C S X CP 55,75 +2,41 16:00:03 54,15 56,16 13.599.265
CUMMINS INC 167,51 +1,82 16:00:01 165,03 167,75 0.0
CVS CAREMARK CP 76,64 +4,41 16:00:01 73,55 77,79 0.0
D R HORTON INC 51,00 +0,67 16:00:01 50,54 51,53 0.0
DANAHER CP 94,38 +0,47 16:00:02 93,84 94,81 1.475.530
DARDEN RESTAURANTS 84,49 -0,38 16:00:03 83,95 85,63 1.152.768
DAVITA INC 61,07 +0,71 16:00:01 59,92 61,59 0.0
DEERE CO 149,88 +0,97 16:00:01 148,00 150,73 0.0
DELTA AIR LINES NEW 52,92 +1,57 16:00:01 52,27 53,50 0.0
DENBURY RES INC (HLD 1,74 -2,51 16:00:01 1,72 1,99 0.0
DENTSPLY INTERNATIONAL INC 67,01 -1,97 16:00:03 66,30 67,96 2.549.815
DEVON ENERGY CP (OK) 38,54 +3,88 16:00:01 37,38 38,62 0.0
DIAMOND OFFSHORE DRL 16,05 +3,22 16:00:01 15,55 16,34 0.0
DISCOVER FIN SVCS 70,58 +2,28 16:00:01 69,28 71,17 0.0
DISCOVERY COMMUNICATIONS-C 18,08 +1,69 16:00:03 17,44 18,12 6.782.658
DISCOVERY COMMUNICATIONS INC 19,02 +0,79 16:00:01 18,50 19,15 10.123.506
DOLLAR GENERAL (DG) 88,08 -0,68 16:00:01 87,93 89,80 0.0
DOLLAR TREE INC 102,76 -1,33 16:00:02 102,65 105,14 3.319.605
DOMINION RESOURCES I 84,14 +0,17 16:00:01 83,14 84,29 0.0
DOVER CP 97,73 +1,95 16:00:01 96,40 98,00 0.0
DOW CHEMICAL 0,00 00:00:00 0,00 0,00 0.0
DR PEPPER SNAPPLE GP 90,33 +0,97 16:00:01 89,36 90,35 0.0
D T E ENERGY CO HLDG 115,57 +0,88 16:00:01 114,21 115,84 0.0
DUKE ENERGY CP HL CO 89,16 +0,18 16:00:01 88,73 89,38 0.0
THE NEW D&B CORP 123,05 +1,38 16:00:00 121,40 123,46 0.0
E*TRADE FINANCIAL CORPORATION 48,14 +0,75 16:00:02 47,81 48,72 3.275.742
DU PONT E I DE NEM 0,00 00:00:00 0,00 0,00 0.0
EASTMAN CHEM CO 92,42 +1,10 16:00:01 91,57 92,99 0.0
EATON CP 77,79 +1,24 16:00:01 76,95 77,99 0.0
EBAY INC 34,67 +0,84 16:00:01 34,48 35,19 15.859.885
ECOLAB INC 135,75 +0,56 16:00:01 135,15 136,78 947.621
EDISON INTL 81,27 -0,17 16:00:01 81,00 81,84 0.0
EDWARDS LIFESCIENCES 117,20 +0,71 16:00:01 116,39 119,03 0.0
ELECTRONIC ARTS INC 106,35 +0,82 16:00:02 105,06 106,50 5.303.859
LILLY ELI CO 84,68 -0,33 16:00:00 84,32 85,47 0.0
E M C CP 0,00 00:00:00 0,00 0,00 0.0
EMERSON ELEC CO 64,82 +1,49 16:00:01 64,04 65,06 0.0
ENSCO INTL INC 5,37 +2,58 16:00:01 5,22 5,60 0.0
ENTERGY CP 86,48 +0,38 16:00:01 85,75 86,75 0.0
EOG RESOURCES INC 102,31 +1,80 16:00:01 101,05 102,72 0.0
EQT CORPORATION 59,60 +2,56 16:00:01 58,06 59,73 0.0
EQUIFAX INC 114,12 +1,30 16:00:01 112,25 114,97 0.0
EQUITY RESIDENTAL 66,83 +0,13 16:00:00 66,59 67,13 0.0
ESTEE LAUDER COS INC 124,90 +0,78 16:00:02 123,34 125,03 2.175.534
EXELON CORPORATION 41,71 +0,05 16:00:01 41,43 41,96 0.0
EXPEDIA INC 122,50 +0,39 16:00:02 121,69 123,53 1.991.841
EXPEDITORS INTERNATIONAL OF WASHINGTON 64,78 +0,57 16:00:02 62,69 65,41 1.928.868
EXPRESS SCRIPTS INC 65,18 +3,69 16:00:02 62,73 65,20 7.156.718
EXXON MOBIL CP 83,26 +1,20 16:00:01 82,41 83,40 0.0
F5 NETWORKS INC 134,20 +3,34 16:00:02 129,16 134,50 2.191.026
FACEBOOK INC-A 177,18 +1,17 16:00:02 175,20 178,27 24.240.458
FAMILY DOLLAR STORES 0,00 00:00:00 0,00 0,00 0.0
FASTENAL COMPANY 52,39 +2,24 16:00:01 50,91 52,88 3.971.025
FEDEX CORP 231,46 +2,45 16:00:01 227,61 233,89 0.0
FIDELITY NAT INF SVC 94,34 +1,75 16:00:01 92,89 94,40 0.0
FIFTH THIRD BANCORP 30,51 +0,16 16:00:03 30,44 31,11 6.906.478
FIRST SOLAR INC 62,10 +3,47 16:00:02 59,31 62,24 1.576.157
FIRSTENERGY CP 34,14 +1,40 16:00:01 33,67 34,24 0.0
FISERV INC 131,45 +2,12 16:00:03 129,11 131,85 1.562.865
FLIR SYSTEMS INC 46,58 +0,04 16:00:03 46,35 47,22 2.269.957
FLOWSERVE CP 42,57 +2,55 16:00:01 41,77 42,84 0.0
FLUOR CP (NEW) 48,42 +0,46 16:00:00 48,04 48,72 0.0
F M C CP 94,41 +1,29 16:00:01 93,21 94,94 0.0
FMC TECHNOLOGIES INC 28,60 +3,74 16:00:01 28,07 28,69 0.0
FORD MOTOR COMPANY ( 12,56 0,00 16:00:01 12,42 12,65 38.475.612
FOSSIL INC 7,08 -9,23 16:00:01 7,05 8,01 2.434.031
FRANKLIN RES INC 43,34 +0,49 16:00:01 43,23 43,91 0.0
FREEPORT MCMORAN B 13,92 -0,64 16:00:01 13,84 14,15 0.0
FRONTIER COMMUN CP 8,50 +1,07 16:00:01 8,31 8,92 5.263.949
GAMESTOP CORP 18,73 -4,05 16:00:02 18,70 19,33 4.761.275
GANNETT CO INC 11,48 +0,53 16:00:01 11,17 11,57 0.0
GAP INC 32,30 -0,62 16:00:02 31,61 32,83 8.665.952
GARMIN LTD 62,08 -0,51 16:00:01 62,02 62,68 1.137.044
GEN DYNAMICS CP 207,24 +1,50 16:00:01 203,75 207,85 0.0
GEN ELECTRIC CO 18,30 -0,97 16:00:02 18,18 18,59 58.311.548
GENERAL GROWTH PROPERTIES 23,49 +0,38 16:00:01 23,26 23,56 0.0
GEN MILLS INC 56,56 +0,39 16:00:01 55,71 56,96 0.0
GENERAL MOTORS CORP 43,04 -1,76 16:00:03 42,70 44,53 23.996.362
GENUINE PARTS CO 92,97 +1,61 16:00:01 91,32 93,17 0.0
GENWORTH FINANCIAL 3,39 +1,34 16:00:01 3,37 3,55 0.0
GILEAD SCIENCES INC 74,78 +1,51 16:00:01 73,75 75,10 10.110.614
GOLDMAN SACHS GRP 247,78 +2,66 16:00:01 244,00 250,78 0.0
GOODYEAR TIRE RUBBER 32,37 +0,72 16:00:03 32,25 32,69 3.020.413
GOOGLE INC - CLASS C 1.021,41 -0,02 16:00:02 1.015,02 1.028,48 1.649.869
GOOGLE INC - CLASS A 1.036,17 -0,12 16:00:03 1.030,07 1.044,13 2.067.646
H R BLOCK INC 26,18 +1,20 16:00:01 25,71 26,22 0.0
HALLIBURTON CO 41,78 +1,16 16:00:01 41,36 42,24 0.0
HARLEY DAVIDSON 50,20 +2,49 16:00:01 48,67 50,29 0.0
HARMAN INTL INDS 0,00 00:00:00 0,00 0,00 0.0
HARRIS CP 144,54 +0,92 16:00:01 142,59 144,94 0.0
HARTFORD FIN SVC 57,46 -0,33 16:00:03 56,84 57,93 1.507.347
HASBRO INC 93,02 +0,19 16:00:02 92,55 93,90 997.943
HCP INC 26,44 -1,71 16:00:00 26,30 26,84 0.0
HEALTH CARE REIT 67,48 +0,30 16:00:01 66,95 67,88 0.0
HELMERICH PAYNE 58,57 +2,68 16:00:01 57,44 59,10 0.0
HESS CP 45,88 +2,39 16:00:01 45,18 46,40 0.0
HEWLETT PACKARD CO 21,42 -0,05 16:00:02 21,31 21,77 9.709.680
HOME DEPOT INC 179,70 +1,38 16:00:01 177,41 180,67 0.0
HONEYWELL INTL INC 155,99 +1,79 16:00:02 153,46 156,69 3.724.600
HORMEL FOODS CP 36,46 +1,31 16:00:01 36,00 36,65 0.0
HOSPIRA INC 0,00 00:00:00 0,00 0,00 0.0
HOST HOTELS & RESORT 19,79 +0,64 16:00:01 19,63 19,90 0.0
HUDSON CITY BANCORP INC 0,00 00:00:00 0,00 0,00 0.0
HUMANA INC 260,86 +4,29 16:00:01 250,29 261,29 0.0
HUNTINGTON BANCSHARES INCORPORATED 14,40 -0,55 16:00:01 14,37 14,77 13.016.488
ILL TOOL WORKS INC 169,33 +2,08 16:00:01 165,87 169,51 0.0
INGERSOLL RAND LTD A 87,63 +1,81 16:00:01 86,27 88,22 0.0
INTEGRYS ENERGY GRP 0,00 00:00:00 0,00 0,00 0.0
INTEL CORPORATION 44,84 +2,03 16:00:02 44,33 45,20 31.861.538
INTERCNTNTLEXCHANGE 71,45 +2,36 16:00:01 69,88 71,79 0.0
INTERNATIONAL BUSINESS MACHINES CORP 153,95 +0,26 16:00:01 153,08 154,41 0.0
INTL FLAVORS FRAG 155,46 +0,58 16:00:01 154,09 156,64 0.0
INTL GAME TECH 27,49 -0,15 16:00:01 27,11 27,76 0.0
INTL PAPER 56,65 +2,04 16:00:02 55,38 56,92 2.318.323
INTERPUBLIC GROUP 19,78 -1,35 16:00:01 19,52 20,15 0.0
INTUIT INC 157,22 +1,95 16:00:03 153,92 157,80 3.108.432
INTUITIVE SURGICAL INC 399,78 +1,39 16:00:01 393,52 401,00 1.455.676
INVESCO PLC NEW 36,17 +0,19 16:00:01 36,04 36,68 0.0
IRON MOUNTAIN (DEL) 40,86 +0,84 16:00:01 40,58 40,93 0.0
JABIL CIRCUIT INC 28,86 +1,19 16:00:01 28,36 28,97 0.0
JACOBS ENGINEERNG GP 65,65 +1,26 16:00:01 64,67 66,20 0.0
SMUCKERS J M NEW 116,65 -0,86 16:00:01 115,86 119,72 0.0
JOHNSON AND JOHNS DC 139,22 -0,42 16:00:01 138,48 140,22 0.0
JOHNSON CONTROLS INC 37,67 -1,10 16:00:03 37,45 38,31 7.142.808
JOY GLOBAL INC 0,00 00:00:00 0,00 0,00 0.0
JP MORGAN CHASE CO 104,53 +0,77 16:00:01 104,05 106,66 0.0
JUNIPER NETWORKS INC 27,76 -6,25 16:00:01 27,05 28,73 0.0
KANSAS CITY SOUTHERN 112,23 +1,92 16:00:01 109,58 112,88 0.0
KELLOGG COMPANY (K) 66,17 -0,94 16:00:01 65,74 67,22 0.0
KEURIG GREEN MOUNTAIN INC 0,00 00:00:00 0,00 0,00 0.0
KEYCORP 18,98 -0,13 16:00:01 18,94 19,38 0.0
KIMBERLY CLARK CP 119,71 +0,48 16:00:00 118,51 120,30 0.0
KIMCO REALTY CP 18,51 +0,22 16:00:01 18,43 18,77 0.0
KINDER MORGAN INC (K 17,23 +2,83 16:00:01 16,77 17,26 0.0
KLA-TENCOR CORPORATION 102,24 +1,88 16:00:02 100,97 104,33 3.093.807
KOHLS CP 48,00 +0,63 16:00:03 47,75 49,51 5.490.264
KRAFT@032FOODS@032GROUP@032INC 0,00 00:00:00 0,00 0,00 0.0
KROGER CO 25,89 +6,19 16:00:02 25,53 27,70 60.961.569
L BRANDS INC 56,05 +6,70 16:00:01 52,34 57,18 0.0
L-3 COMM HLDGS INC 198,63 +1,11 16:00:01 196,50 199,97 0.0
LABORATORY CORP NEW 158,30 +0,82 16:00:01 155,28 159,54 818.928
LAM RESEARCH CORPORATION 192,33 -1,19 16:00:02 191,35 198,73 4.941.955
LEGG MASON INC 39,96 +0,30 16:00:01 39,74 40,27 0.0
LEGGETT PLATT INC 48,23 +0,27 16:00:01 48,05 48,80 0.0
LENNAR CP CL A 62,76 +0,93 16:00:01 62,20 63,14 0.0
LEUCADIA NATL CP 26,31 -1,18 16:00:01 26,22 26,87 0.0
LINCOLN NATL CP 76,56 +0,01 16:00:01 76,26 77,95 0.0
LINEAR TECHNOLOGY CORPORATION 0,00 00:00:00 0,00 0,00 0.0
LOCKHEED MARTIN CP 319,43 -0,41 16:00:01 318,47 320,94 0.0
18:00:00 50,28 -0,10 16:00:01 50,08 50,66 0.0
LOWES COMPANIES 83,37 +0,08 16:00:01 83,10 84,68 0.0
LYONDELLBASELL INDU CL A 104,70 -0,30 16:00:01 104,16 105,86 0.0
M&T BANK CORP 168,99 -0,07 16:00:01 168,10 171,83 0.0
MACY\\\\'S INC 23,82 -0,67 16:00:02 23,73 24,90 24.048.449
MALLINCKRODT PLC 21,82 -1,38 16:00:01 21,69 22,77 0.0
MARATHON OIL CORP 14,84 +0,64 16:00:01 14,66 15,27 0.0
MARATHON PETROLEUM 62,62 +1,99 16:00:01 61,44 62,78 0.0
MARRIOT INT CL A 127,00 +0,40 16:00:01 125,65 127,97 2.754.785
MARSH MCLENNAN CO 83,79 +0,23 16:00:03 83,30 84,70 1.640.183
MASCO CP 42,90 +2,07 16:00:01 42,15 43,09 0.0
MASTERCARD INC 150,29 +1,31 16:00:01 148,24 151,14 0.0
MATTEL INC 18,25 +0,05 16:00:01 18,03 18,39 5.016.418
MCCORMICK & CO 102,19 +0,07 16:00:01 101,74 103,94 0.0
MCDONALDS CP 171,94 +0,89 16:00:01 169,34 173,17 0.0
MCKESSON CORP 147,74 -0,26 16:00:01 144,46 149,48 0.0
MEAD JOHNSON NUTRITION CO 0,00 00:00:00 0,00 0,00 0.0
MEADWESTVACO CORP 0,00 00:00:00 0,00 0,00 0.0
MEDTRONIC INC 82,12 +0,01 15:59:59 82,04 82,78 4.058.856
MERCK CO INC 55,26 -0,18 16:00:01 55,03 55,89 11.412.160
METLIFE INC 53,69 +0,26 16:00:01 53,39 54,29 0.0
MICHAEL KORS HOLDINGS LTD 58,44 -0,36 16:00:01 58,03 59,27 0.0
MICROCHIP TECHNOLOGY INCORPORATED 86,99 +0,47 16:00:01 86,67 88,75 3.550.418
MICRON TECHNOLOGY 42,39 -3,09 16:00:02 41,86 44,53 60.736.291
MICROSOFT CORPORATION 84,17 +1,00 16:00:06 83,34 84,52 29.622.657
MOHAWK INDS INC 282,60 +1,25 16:00:01 278,68 283,22 0.0
MOLSON COORS CO CL B 78,12 +2,09 16:00:01 76,30 78,21 0.0
MONDELEZ@032INTERNATIONAL@032INC 42,94 0,00 16:00:02 42,75 43,34 8.623.329
MONSANTO COMPANY 118,27 +0,48 16:00:01 117,51 118,36 0.0
MONSTER WORLDWIDE IN 62,67 +1,26 16:00:02 61,60 62,75 2.422.207
MOODY'S CORP 151,87 +1,35 16:00:01 148,31 152,07 0.0
MORGAN STANLEY 51,61 +0,57 16:00:01 51,34 52,58 0.0
MOSAIC COMPANY (THE) 24,30 -0,37 16:00:01 24,26 24,71 0.0
MOTOROLA SOLUTION 94,10 -0,07 16:00:01 93,82 94,65 0.0
MURPHY OIL CP HLDG 27,94 -0,64 16:00:01 27,94 29,02 0.0
MYLAN INC 36,53 -0,90 16:00:03 36,31 36,99 5.181.813
NABORS INDS INC NEW 6,04 +5,96 16:00:01 5,80 6,18 0.0
THE NASDAQ OMX GROUP INC 79,16 +0,76 16:00:02 78,70 79,84 1.019.398
NATL OILWELL VARCO 33,55 +2,88 16:00:01 32,76 33,74 0.0
NETAPP INC 56,51 +0,50 16:00:02 56,50 57,75 4.089.581
NETFLIX INC 187,58 -0,30 16:00:02 186,68 190,86 6.333.219
NEWELL RUBBERMAID 30,96 +1,47 16:00:01 30,49 31,05 0.0
NEWFIELD EXP COM 30,92 +2,72 16:00:01 30,40 31,17 0.0
NEWMONT MIN CP (HLDG 36,99 +1,07 16:00:01 36,45 37,20 0.0
NEWS CORP CLASS A 16,16 -1,16 16:00:02 16,10 16,42 3.247.593
NEXTERA ENERGY INC 158,03 +0,16 16:00:01 157,37 158,88 0.0
NIKE INC CL B 60,41 +0,08 16:00:01 60,21 61,21 0.0
NISOURCE INC HLDG CO 27,52 +1,29 16:00:01 27,21 27,57 0.0
NOBLE CORP (NEW) 4,18 +4,36 16:00:01 4,02 4,26 0.0
NOBLE ENERGY INC 26,29 +1,47 16:00:01 26,04 26,70 0.0
NORDSTROM INC 45,45 -0,68 16:00:01 45,15 46,96 0.0
NORFOLK SO CP 138,64 +1,63 16:00:01 135,22 139,95 0.0
NORTHEAST UTIL 0,00 00:00:00 0,00 0,00 0.0
NORTHERN TRUST CORPORATION 97,78 -0,47 16:00:01 97,47 99,05 1.304.639
NORTHROP GRUM HOL CO 307,41 +0,23 16:00:01 304,78 309,71 0.0
NRG ENERGY INC 27,63 -2,02 16:00:01 27,52 28,46 0.0
NUCOR CP 57,44 +0,14 16:00:03 57,20 58,43 2.682.619
NVIDIA CORPORATION 200,71 +2,18 16:00:03 196,65 202,68 19.724.308
O'REILLY AUTOMOTIVE INC 236,21 -0,05 16:00:03 235,64 241,63 1.272.383
OCCIDENTAL PET 70,47 +0,82 16:00:03 69,83 70,61 4.515.316
OMNICOM GP INC 71,39 -2,11 16:00:01 71,08 73,76 0.0
ONEOK INC NEW 51,90 +2,91 16:00:01 50,66 52,07 0.0
ORACLE CORPORATION 49,06 +1,11 16:00:01 48,89 49,33 0.0
OWENS ILLINOIS 24,22 +1,25 16:00:01 23,90 24,29 0.0
PACCAR INC 70,33 +1,91 16:00:03 68,91 70,50 2.144.311
PALL CP 0,00 00:00:00 0,00 0,00 0.0
PARKER HANNIFIN CP 187,46 +1,70 16:00:01 184,84 188,14 0.0
PATTERSON COMPANIES INC 36,55 -1,08 16:00:03 36,20 37,69 6.460.150
PAYCHEX INC 67,31 +1,10 16:00:02 66,43 67,88 3.433.867
PENTAIR PLC 71,15 +2,64 16:00:01 69,71 71,30 1.575.246
PEOPLE'S UNITED FINANCIAL INC 19,02 -1,25 16:00:01 19,02 19,49 3.382.528
PEPCO HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
PEPSICO INC 116,46 -0,33 16:00:02 116,08 117,21 3.423.322
PERKIN ELMER INC 73,69 +0,70 16:00:01 73,06 73,95 0.0
PERRIGO CO PLC 87,13 -0,67 16:00:01 86,90 88,73 0.0
PETSMART INC 0,00 00:00:00 0,00 0,00 0.0
PFIZER INC 36,24 +0,08 16:00:00 36,09 36,48 0.0
PG&E CP 54,25 -1,47 16:00:01 53,02 55,27 0.0
PHILIP MORRIS INTL 102,77 +0,09 16:00:01 102,63 103,36 0.0
PHILLIPS 66 97,56 +2,79 16:00:01 94,92 97,68 0.0
PHILLIPS VAN HEUSEN 134,55 -1,89 16:00:01 132,52 138,50 0.0
PINNACLE WEST CAP 91,82 +0,89 16:00:01 90,75 92,02 0.0
PIONEER NATURAL RES 156,05 +3,23 16:00:01 151,80 156,82 0.0
PITNEY BOWES INC 10,68 +1,62 16:00:01 10,39 10,70 2.802.326
PLUM CREEK TIM REIT 0,00 00:00:00 0,00 0,00 0.0
P N C FIN SVCS GR 140,53 +0,57 16:00:01 139,46 143,15 0.0
P P G IND 116,85 -0,14 16:00:01 116,60 118,48 0.0
PPL CORP 36,68 +0,19 16:00:01 36,52 36,88 0.0
PRAXAIR INC 153,86 -0,84 16:00:01 153,26 155,97 0.0
PRECISION CASTPARTS 0,00 00:00:00 0,00 0,00 0.0
PRICELINE.COM INCORPORATED 1.739,71 +0,30 16:00:01 1.730,00 1.750,21 413.863
PRINCIPAL FINL GROUP 70,80 -1,03 16:00:01 70,78 72,23 0.0
PROCTER GAMBLE CO 89,99 +0,68 16:00:01 89,21 90,37 0.0
PROGRESSIVE CP 53,18 +1,39 16:00:01 52,51 53,70 0.0
PROLOGIS SBI 66,23 +0,15 16:00:01 65,83 66,55 0.0
PRUDENTIAL FINCL INC 115,86 -0,01 16:00:01 115,33 117,56 0.0
PUB ENTRPR GP 53,07 +0,70 16:00:01 52,46 53,20 0.0
PUBLIC STG 213,17 +1,38 16:00:00 209,77 213,46 0.0
PULTE HOMES INC 34,13 +0,95 16:00:01 33,78 34,60 0.0
QEP RESOURCES INC 9,66 +4,26 16:00:01 9,43 9,87 0.0
QUALCOMM INCORPORATED 66,34 -0,27 16:00:03 65,72 67,10 13.840.587
QUANTA SERVICES INC 37,90 +0,66 16:00:01 37,26 38,20 0.0
QUEST DIAGNOSTC 98,47 +1,17 16:00:01 97,37 99,44 2.609.434
RALPH LAUREN POLO CP 95,15 +0,53 16:00:01 94,16 95,99 0.0
RANGE RES CORP 18,03 +0,17 16:00:01 17,69 18,39 0.0
RAYTHEON CO (NEW) 191,06 +1,32 16:00:02 188,65 191,35 1.295.098
RED HAT INC 126,73 +1,80 16:00:01 124,63 126,97 0.0
REGENERON PHARMACEUTICALS INC 361,86 +0,90 16:00:02 354,73 362,50 1.194.894
REGIONS FINANCIAL CP 16,59 +0,15 16:00:01 16,53 16,94 0.0
REPUBLIC SVCS INC 64,94 +0,98 16:00:01 64,18 65,26 0.0
REYNOLDS AMERICAN 0,00 00:00:00 0,00 0,00 0.0
ROBERT HALF INTL INC 57,06 +0,42 16:00:01 56,73 57,53 0.0
ROCKWELL AUTOMAT INC 193,19 +1,61 16:00:01 190,92 194,32 0.0
ROCKWELL COLLINS INC 132,40 +0,32 16:00:01 131,95 133,12 0.0
ROPER INDUST INC 267,24 +1,91 16:00:01 262,27 267,83 0.0
ROSS STORES INC 76,03 +0,11 16:00:01 74,93 77,20 4.786.485
RYDES SYSTEM INC (R) 82,49 +1,75 16:00:00 81,06 82,78 0.0
SAFEWAY STORES INC 0,00 00:00:00 0,00 0,00 0.0
ST. JUDE MEDICAL 0,00 00:00:00 0,00 0,00 0.0
SALESFORCE.COM INC 104,30 +0,74 16:00:00 102,77 104,51 0.0
SANDISK CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SCANA CP NEW 43,17 -1,30 16:00:01 43,00 44,51 0.0
SCHLUMBERGER LTD 62,85 +1,13 16:00:01 62,49 63,65 0.0
SCRIPPS NETWORKS INT 81,84 +0,58 16:00:03 81,07 82,04 673.410
SEAGATE TECHNOLOGY 38,56 -0,49 16:00:02 38,21 39,16 6.259.597
SEALED AIR CP NEW 48,05 +1,50 16:00:01 47,25 48,37 0.0
SEMPRA ENERGY 121,06 +0,67 16:00:02 120,15 121,56 905.931
SHERWIN WILLIAMS CO 399,59 +1,43 16:00:01 393,85 402,30 0.0
SIGMA-ALDRICH CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SIMON PPTY GRP INC 161,72 +1,88 16:00:01 158,98 162,30 0.0
SLM CORPORATION 11,57 -0,17 16:00:03 11,47 11,92 4.437.843
SNAP ON INC 169,44 +1,33 16:00:01 166,83 171,80 0.0
SOUTHERN CO 51,21 +0,23 16:00:01 51,07 51,50 0.0
SOUTHWEST AIRLINES 60,67 +3,04 16:00:01 58,90 61,51 0.0
SOUTHWESTERN ENERGY 6,36 -1,40 16:00:01 6,17 6,60 0.0
SPECTRA ENERGY 11,57 +5,52 16:00:01 11,29 11,94 0.0
STANLEY WORKS THE 169,80 +1,31 16:00:01 167,02 169,86 737.401
STAPLES INC 0,00 00:00:00 0,00 0,00 0.0
STARBUCKS CORPORATION 57,82 +0,54 16:00:03 57,47 58,13 10.777.728
STARWOOD HOTELS&RES 0,00 00:00:00 0,00 0,00 0.0
STATE STREET CP 95,32 +0,68 16:00:01 94,50 96,33 0.0
STERICYCLE INC 66,31 +1,56 16:00:03 65,47 66,64 871.819
STRYKER CP 156,18 +1,35 16:00:03 153,77 156,89 1.370.791
SUNTRUST BANKS 61,62 +0,52 16:00:01 61,43 62,91 0.0
SYMANTEC CORPORATION 28,97 +1,40 16:00:02 28,51 29,09 7.337.184
SYSCO CP 57,72 +0,03 16:00:01 57,16 58,67 0.0
T. ROWE PRICE GROUP INC 102,92 +1,63 16:00:01 101,03 103,85 2.514.787
TARGET CP 59,86 -2,95 16:00:01 59,84 63,10 13.067.858
TECO ENERGY INC 0,00 00:00:00 0,00 0,00 0.0
TENET HLTHCRE CP 14,09 +0,64 16:00:01 13,58 14,67 0.0
TERADATA CORP 38,03 +0,98 16:00:01 37,64 38,18 0.0
TESORO CORP 0,00 00:00:00 0,00 0,00 0.0
TEXAS INSTRUMENTS 97,29 +0,42 16:00:01 96,71 98,46 7.026.353
TEXTRON INC 55,71 +1,59 16:00:01 54,52 55,83 0.0
AES CORPORATION 10,58 -0,24 16:00:01 10,50 10,68 0.0
BANK OF NY MELLON CP 54,73 +0,59 16:00:01 54,43 55,28 0.0
THE DIRECTV GROUP INC. - CMN STK 0,00 00:00:00 0,00 0,00 0.0
THE HERSHEY COMPANY 110,96 +0,42 16:00:01 110,28 111,89 0.0
LORILLARD INC 0,00 00:00:00 0,00 0,00 0.0
MACERICH CO 64,75 +0,81 16:00:01 64,08 65,00 0.0
THE TRAVELERS CO 135,56 +0,77 16:00:01 133,82 136,48 0.0
WALT DISNEY-DISNEY C 104,85 -0,37 16:00:01 104,47 105,71 7.036.978
THERMO FISHER SCIENT 192,71 +0,05 16:00:03 191,85 194,79 1.907.633
TIFFANY AND CO 94,46 +2,06 16:00:01 91,26 94,83 0.0
TIME WARNER CABLE 0,00 00:00:00 0,00 0,00 0.0
TIME WARNER INC NEW 91,51 +0,65 16:00:01 90,85 91,77 0.0
T J X COS INC 75,54 +1,02 16:00:01 74,18 76,22 0.0
TORCHMARK CORP 88,83 -0,29 16:00:01 88,75 90,32 514.487
TOTAL SYSTEM SVC INC 74,37 +2,82 16:00:01 72,33 74,57 0.0
TRACTOR SUPPLY COMPANY 68,24 -1,61 16:00:02 68,22 70,61 2.330.542
TRANSOCEAN LTD 10,14 +2,22 16:00:01 9,94 10,41 0.0
TRIPADVISOR INC 34,62 +0,14 16:00:01 34,38 35,17 2.297.759
TWENTY-FIRST CENTURY FOX 31,94 -0,50 16:00:03 31,52 32,26 9.998.175
TYCO ELECTRONICS 94,46 +0,22 16:00:01 94,27 94,96 0.0
TYCO INTL LTD SWZ 0,00 00:00:00 0,00 0,00 0.0
TYSON FOODS INC CL A 82,26 +0,29 16:00:01 81,73 82,83 0.0
UNDER ARMOUR INC-CLASS A 11,92 -2,13 16:00:01 11,84 12,42 0.0
UNION PACIFIC 126,64 +3,01 16:00:01 122,95 127,85 0.0
UNITED PARCEL SVC 121,57 +2,13 16:00:03 119,02 122,00 3.993.232
UNITED RENTALS INC 159,61 +1,12 16:00:02 158,05 161,28 1.154.355
UNITED TECH 121,50 +2,83 16:00:01 118,69 121,74 0.0
UNITEDHEALTH GROUP 228,22 +2,40 16:00:01 222,29 228,75 0.0
UNIVERSAL HLTH SVC B 108,37 +0,84 16:00:01 106,95 110,96 0.0
UNUM GROUP 56,62 +0,35 16:00:01 56,40 57,37 0.0
URBAN OUTFITTERS INC 31,12 -3,02 16:00:01 31,00 33,18 4.659.019
US BANCORP 55,15 +0,71 16:00:01 54,79 55,92 0.0
UNITED STATES STEEL 28,91 +0,98 16:00:01 28,70 29,26 0.0
VALERO ENERGY CP 85,63 +2,75 16:00:01 83,36 85,85 0.0
VARIAN MED SYS INC 111,76 +0,49 16:00:01 110,92 112,45 0.0
VENTAS INC 64,02 -0,08 16:00:01 63,66 64,53 0.0
VERISIGN INC 115,10 +0,31 16:00:02 114,47 115,83 2.402.104
VERIZON COMMUN 50,90 +2,00 16:00:02 49,99 51,09 25.902.709
VERTEX PHARMACEUTICALS INCORPORATED 144,29 +0,38 16:00:03 143,94 146,00 1.586.216
V F CP 72,91 -1,65 16:00:01 72,91 74,41 0.0
VIACOM INC-CLASS B 28,32 -0,35 16:00:02 27,52 28,94 7.067.414
VISA INC 111,28 +1,29 16:00:01 110,03 111,88 0.0
VORNADO REALTY TRUST 77,70 +1,00 16:00:01 77,14 77,84 977.480
VULCAN MATERIALS HC 125,64 +0,62 16:00:01 123,50 126,60 0.0
GRAINGER W W INC 221,38 +2,13 16:00:01 216,28 222,39 0.0
WAL MART STORES 97,26 -0,31 16:00:01 96,51 98,44 0.0
WALGREEN CO 0,00 00:00:00 0,00 0,00 0.0
WASTE MGMT INC DEL 82,44 -0,22 16:00:02 81,99 82,88 2.761.123
WATERS CP 197,20 +0,78 16:00:01 194,21 198,02 0.0
WELLPOINT INC 0,00 00:00:00 0,00 0,00 0.0
WELLS FARGO & CO NEW 56,46 -0,39 16:00:01 56,37 57,33 0.0
WESTERN DIGITAL CP 78,86 -2,64 16:00:03 78,60 82,09 6.839.819
WESTERN UNION COMPAN 19,68 -0,10 16:00:01 19,61 19,99 0.0
WEYERHAEUSER CO 35,38 +0,03 16:00:01 35,01 35,74 0.0
WHIRLPOOL CP 168,58 -0,24 16:00:01 167,04 171,57 0.0
WHOLE FOODS MARK INC 0,00 00:00:00 0,00 0,00 0.0
WILLIAMS COS 29,06 +2,61 16:00:01 28,36 29,24 0.0
WINDSTREAM HOLDINGS CORP 2,63 +4,78 16:00:08 2,48 2,73 5.567.153
WISCONSIN ENERGY CP 69,48 +0,32 16:00:01 69,11 69,72 0.0
WYNDHAM WORLDWIDE 112,40 +0,12 16:00:01 110,69 112,85 0.0
WYNN RESORTS LIMITED 158,08 +1,29 16:00:01 153,01 158,81 1.432.374
XCEL ENERGY INC 51,60 +0,66 16:00:01 51,14 51,63 0.0
XEROX CP 29,67 +1,26 16:00:01 29,27 29,86 2.618.523
XILINX INC 69,51 +0,19 16:00:03 69,20 70,30 3.075.764
XL CAPITAL LTD 38,83 -1,80 16:00:01 38,55 39,93 0.0
XYLEM INC 69,33 +1,66 16:00:01 68,08 69,69 0.0
YAHOO! INC 0,00 00:00:00 0,00 0,00 0.0
YUM BRANDS INC 83,47 +2,03 16:00:01 81,83 84,06 0.0
ZIMMER HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
ZIONS BANCORPORATION 49,55 +0,12 16:00:01 49,39 50,51 3.318.601

Titoli caldi: in evidenza

VT5 Strappi % ultimo giorno (su 5 gg)
YOOX NET-A-PORTER GROUP, NETWEEK, ...
In cima all'elenco i titoli con aumento percentuale dell'ultimo giorno RISPETTO all'aumento realizzato nell'ultima settimana (5 giorni).

Scopri i Pattern Light di oggi

Pattern di prezzo AZIMUT, ENI, ...
Formazioni grafiche ricorrenti sui titoli: spesso preannunciano rialzi o ribassi.


Analisi quotidiana dei mercati finanziari

sintesi serale    

ENTRA in traderlinkcloud.it

Nuova piattaforma web gratuita TraderLink Cloud:
grafici interattivi, dati in tempo reale, allarmi, segnali, report..

Entra »

Trading Online -Market Index Charts'Widget - dBar
Seguici su Facebook
BORSA ITALIANA: Quotazioni di borsa differite di 20 min.
MERCATO USA: Dati differiti di 20 min. (fonte Morningstar)
FOREX: Quotazioni fornite da FXCM
Copyright © 1996-2018 Traderlink Srl - contact@traderlink.it - Privacy   -   Cookie
commenti suggerimenti commenti e segnalazioni - DISCLAIMER Leggi bene le nostre avvertenze!
Questo sito utilizza cookie per le proprie funzionalità e per inviarti pubblicità e servizi in linea con le tue preferenze.
Se vuoi saperne di più o negare il consenso a tutti o ad alcuni cookie clicca qui.
Chiudendo questo banner, scorrendo questa pagina o cliccando qualunque suo elemento acconsenti all’uso dei cookie. OK