overlayHeader
overlayContent
Chiudi
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 213,50 -1,31 15:59:58 212,69 215,86 1.414.572
Abbott Laboratories 71,44 +3,46 16:00:01 70,41 71,68 9.082.101
AbbVie Inc 93,43 +1,27 16:00:02 91,95 93,97 5.025.467
Accenture plc Class A Ordinary Shares (Ireland) 172,63 -0,90 16:00:02 172,24 173,25 1.605.317
Adobe Systems Incorporated 264,08 +1,23 15:59:59 257,07 264,46 2.340.604
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 47,70 -0,71 16:00:02 47,69 48,18 1.697.185
Agilent Technologies, Inc 69,95 -1,09 16:00:02 69,70 70,82 2.062.319
Air Products and Chemicals, Inc 169,85 -0,45 15:59:57 169,18 170,85 665.118
Akamai Technologies, Inc 72,86 -0,87 15:59:59 72,27 73,41 1.109.540
Alcoa Corporation 41,95 -4,20 16:00:02 41,91 43,68 3.810.744
Alexion Pharmaceuticals, Inc 128,52 +5,35 16:00:00 125,63 130,49 3.343.069
Allegheny Technologies Incorporated 29,08 +1,47 15:59:59 28,52 29,73 2.352.011
Allegion plc Ordinary Shares 89,38 -0,77 15:59:58 88,99 90,28 245.573
Allergan plc Ordinary Shares 187,96 -1,75 15:59:59 187,75 192,24 1.293.147
Alliance Data Systems Corporation 244,82 -1,56 16:00:02 244,56 248,69 247.228
Allstate Corporation (The) 100,38 -1,41 16:00:00 100,21 101,82 824.948
Altria Group, Inc 61,08 -2,35 15:59:58 61,02 62,49 4.759.720
Amazon.com, Inc 1.934,35 +1,01 16:00:00 1.865,00 1.936,88 3.859.822
Ameren Corporation 63,76 -1,02 16:00:02 63,73 64,50 1.065.532
American Electric Power Company, Inc 70,64 -1,06 16:00:02 70,62 71,44 1.374.617
American Express Company 109,83 -0,96 15:59:59 109,35 110,83 1.521.994
American International Group, Inc. New 54,65 -0,04 15:59:59 54,43 54,94 5.825.831
American Tower Corporation (REIT) 146,38 -1,42 15:59:58 145,91 148,07 920.813
Ameriprise Financial, Inc 148,70 -0,86 15:59:58 148,17 149,93 567.860
AmerisourceBergen Corporation 89,57 -0,62 16:00:02 88,44 90,19 782.642
AMETEK, Inc 80,54 -1,21 15:59:58 80,44 81,09 602.819
Amgen Inc 207,21 +1,03 16:00:00 204,17 207,67 1.808.762
Amphenol Corporation 94,69 -0,70 16:00:00 94,04 95,09 1.041.137
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 95,00 +0,47 16:00:00 93,33 95,37 2.182.547
Aon plc Class A Ordinary Shares (UK) 155,16 -0,84 15:59:59 154,33 156,39 806.954
Apache Corporation 47,50 +3,35 15:59:59 46,81 48,03 3.960.513
Apartment Investment and Management Company 43,58 -2,35 15:59:57 43,26 44,54 936.756
Apple Inc 220,79 +1,44 16:00:00 216,63 221,25 23.708.531
Applied Materials, Inc 39,09 -1,36 15:59:59 38,86 39,50 9.481.712
Archer-Daniels-Midland Company 49,62 -1,39 16:00:02 49,50 50,62 2.096.049
Assurant, Inc 103,91 -1,24 15:59:59 103,09 105,21 570.683
AT&T Inc 33,91 +0,38 15:59:59 33,75 34,28 28.570.534
Autodesk, Inc 152,83 +0,28 16:00:00 149,35 153,70 1.395.206
Automatic Data Processing, Inc 149,07 -1,07 16:00:00 148,77 150,11 1.015.973
AutoNation, Inc 43,53 -1,94 15:59:51 43,09 44,40 308.805
AutoZone, Inc 765,00 -0,63 15:59:59 760,84 772,54 253.220
BROADCOM CORP COM USD1.00 249,45 +0,54 16:00:00 247,31 250,10 3.596.307
AvalonBay Communities, Inc 180,72 -2,41 15:59:57 180,07 185,37 447.818
Avery Dennison Corporation 111,34 -1,26 15:59:58 111,13 112,75 309.093
Avon Products, Inc 2,32 -4,92 15:59:59 2,24 2,53 9.261.499
Ball Corporation 44,85 +0,63 15:59:59 44,30 44,96 2.053.481
Bank of America Corporation 30,75 -0,90 15:59:59 30,66 31,20 38.046.748
Baxter International Inc 77,76 +0,50 15:59:57 77,21 77,84 1.348.272
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 262,36 +0,32 15:59:58 260,57 262,75 622.693
Bed Bath & Beyond Inc 19,07 -0,31 15:59:59 18,64 19,20 3.306.635
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 79,41 -1,53 15:59:57 79,28 81,66 3.060.058
Biogen Inc 347,02 +0,47 16:00:00 341,92 347,76 808.022
BlackRock, Inc 482,07 -1,14 15:59:59 479,61 486,67 378.968
Boeing Company (The) 368,00 -1,14 15:59:59 367,34 371,89 2.384.457
BorgWarner Inc 44,52 -1,63 15:59:58 44,01 45,00 2.785.231
Boston Properties, Inc 123,55 -2,61 15:59:57 122,76 126,49 423.845
Boston Scientific Corporation 38,39 +1,64 15:59:59 37,87 38,48 6.478.844
Bristol-Myers Squibb Company 61,58 -1,07 15:59:58 61,27 62,29 2.893.966
C.H. Robinson Worldwide, Inc 96,36 -1,24 16:00:01 96,11 98,07 684.224
C.R. Bard, Inc 0,00 00:00:00 0,00 0,00 0.0
CA Inc 44,06 -0,07 15:59:59 44,00 44,12 1.929.143
Cabot Oil & Gas Corporation 23,21 0,00 15:59:59 22,87 23,57 6.068.743
Campbell Soup Company 39,83 -0,55 15:59:59 39,73 40,52 1.530.025
Capital One Financial Corporation 97,62 -1,40 15:59:58 97,22 99,29 1.518.509
Cardinal Health, Inc 53,89 -1,91 15:59:58 53,48 55,13 2.632.024
CarMax Inc 75,87 -2,93 15:59:59 75,35 78,58 1.852.066
Carnival Corporation 66,81 -0,54 15:59:57 65,90 67,00 3.128.290
Caterpillar, Inc 154,01 -1,52 15:59:58 153,77 156,10 3.382.268
CBRE Group Inc Class A 0,00 00:00:00 0,00 0,00 0.0
CBS Corporation Class B 56,57 -0,29 15:59:59 56,13 57,04 3.209.127
Celgene Corporation 87,56 -0,18 15:59:59 86,87 88,08 2.190.481
CenterPoint Energy, Inc (Holding Co) 27,81 -0,78 15:59:59 27,78 28,12 1.391.099
CenturyLink, Inc 22,90 -0,15 15:59:58 22,69 23,13 5.650.441
Cerner Corporation 63,78 -0,06 15:59:59 63,23 63,85 1.113.251
CF Industries Holdings, Inc 52,80 -0,02 15:59:58 52,68 53,52 1.152.589
Charles Schwab Corporation (The) 51,56 -0,54 15:59:59 51,28 51,83 2.936.087
Chesapeake Energy Corporation 4,66 +4,95 15:59:59 4,55 4,69 28.821.196
Chevron Corporation 122,61 +1,22 15:59:59 121,57 122,98 4.684.797
Chipotle Mexican Grill, Inc 465,79 -0,34 15:59:58 458,20 467,35 594.656
Chubb Limited 137,07 -1,99 15:59:59 136,94 140,11 1.077.958
Cigna Corporation 203,24 +0,50 15:59:59 200,82 203,63 2.266.275
Cincinnati Financial Corporation 77,40 -2,06 16:00:00 77,37 78,86 310.350
Cintas Corporation 211,11 -0,28 15:59:59 210,11 212,01 384.484
Cisco Systems, Inc 48,45 -0,23 15:59:59 48,20 48,62 15.871.566
Citigroup, Inc 73,85 -0,40 15:59:59 73,12 74,53 10.658.323
Citrix Systems, Inc 109,69 -0,61 16:00:00 109,25 110,32 1.084.386
Cleveland-Cliffs Inc 12,39 +1,89 15:59:58 12,15 12,64 8.155.925
Clorox Company (The) 149,96 -1,65 15:59:58 149,73 152,39 501.058
CME Group Inc 174,75 -0,21 15:59:59 174,14 175,81 996.791
CMS Energy Corporation 48,93 -0,81 15:59:59 48,92 49,49 1.198.563
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 46,06 -1,12 15:59:59 45,84 46,53 7.783.986
Coca-Cola European Partners plc Ordinary Shares 45,30 -1,21 15:59:57 45,26 45,99 1.435.018
Cognizant Technology Solutions Corporation 77,27 -0,44 16:00:00 76,88 77,55 1.766.785
Colgate-Palmolive Company 67,92 -1,69 15:59:59 67,85 69,17 2.103.201
Comcast Corporation 35,61 -6,04 15:59:59 34,75 36,27 63.996.782
Comerica Incorporated 93,75 -0,93 15:59:59 93,41 94,59 779.919
ConAgra Brands, Inc 36,77 -1,82 15:59:59 36,63 37,47 3.355.587
ConocoPhillips 77,06 +1,02 15:59:59 76,79 77,90 5.445.846
CNX Resources Corporation 14,56 -0,34 15:59:59 14,48 14,92 1.926.728
Consolidated Edison, Inc 76,62 -1,63 15:59:58 76,52 77,74 1.685.579
Constellation Brands, Inc 216,31 -0,29 15:59:59 215,53 217,02 828.914
Corning Incorporated 35,68 -0,67 15:59:59 35,50 35,91 2.520.296
Costco Wholesale Corporation 233,33 -0,61 15:59:59 232,90 234,85 1.250.334
Crown Castle International Corp. (REIT) 110,21 -1,34 15:59:59 110,03 111,85 1.361.667
CSX Corporation 73,29 -0,95 15:59:59 73,06 73,94 3.113.727
Cummins Inc 149,09 -1,28 15:59:59 148,62 150,60 1.233.384
CVS Health Corporation 78,74 -1,07 15:59:59 78,12 79,37 6.516.333
D.R. Horton, Inc 41,94 -1,11 15:59:58 41,85 42,41 3.603.381
Danaher Corporation 107,83 -0,23 15:59:59 107,33 108,34 1.674.824
Darden Restaurants, Inc 113,26 +0,33 15:59:58 110,72 113,73 1.644.490
DaVita Inc 70,15 +0,33 15:59:56 69,23 70,36 1.375.511
Deere & Company 151,54 -0,83 15:59:58 149,70 152,33 1.400.829
Delphi Technologies PLC Ordinary Shares 34,17 -3,56 15:59:57 33,90 35,19 1.132.176
Delta Air Lines, Inc 57,41 -3,69 15:59:58 57,14 59,19 5.074.583
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 38,08 -1,75 15:59:59 38,05 38,65 2.006.229
Devon Energy Corporation 41,55 +2,47 15:59:59 41,08 41,80 5.318.005
Diamond Offshore Drilling, Inc 19,60 +1,37 15:59:55 19,22 19,84 1.816.239
Discover Financial Services 78,82 -1,46 15:59:59 78,73 80,10 953.918
DISCOVERY INC 29,11 +0,14 15:59:59 29,02 29,61 3.110.421
DISCOVERY INC 31,91 +0,35 15:59:59 31,78 32,38 2.756.837
Dollar General Corporation 107,26 -0,92 15:59:58 107,21 109,15 1.998.552
Dollar Tree, Inc 85,63 +0,66 15:59:59 84,23 85,93 2.306.768
Dominion Energy, Inc 70,08 -1,09 15:59:59 70,03 70,96 1.588.210
Dover Corporation 88,52 -0,87 15:59:59 88,19 89,23 819.027
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 108,50 -0,52 15:59:59 108,41 109,45 674.396
Duke Energy Corporation (Holding Company) 79,61 -0,26 15:59:59 79,42 79,97 2.765.256
Dun & Bradstreet Corporation (The) 142,05 -0,73 15:59:56 141,85 142,90 1.169.195
E*TRADE Financial Corporation 54,40 -1,13 15:59:59 53,94 54,93 2.004.936
Eastman Chemical Company 98,92 -0,96 15:59:57 98,25 100,48 458.168
Eaton Corporation, PLC Ordinary Shares 87,46 -1,18 15:59:58 87,17 88,39 1.890.773
eBay Inc 33,72 -0,94 15:59:59 33,63 33,95 7.850.011
Ecolab Inc 157,99 -0,88 15:59:58 157,26 159,14 635.719
Edison International 67,65 -1,04 15:59:57 67,47 68,18 1.732.646
Edwards Lifesciences Corporation 165,46 +7,67 15:59:59 159,26 165,97 3.466.612
Electronic Arts Inc 115,24 +0,19 15:59:59 113,80 115,63 2.465.875
Eli Lilly and Company 105,60 -0,69 15:59:57 105,59 106,67 2.155.095
Emerson Electric Company 77,47 -0,69 15:59:58 76,95 77,91 1.636.369
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 81,63 -1,14 15:59:57 81,60 82,61 731.162
EOG Resources, Inc 123,99 +3,79 15:59:59 121,17 124,18 2.846.327
EQT Corporation 46,78 -3,03 15:59:59 46,64 49,12 2.382.986
Equifax, Inc 131,88 -1,15 15:59:58 131,26 133,15 725.126
Equity Residential of Beneficial Interest 66,11 -2,33 15:59:59 65,91 67,82 1.156.577
Estee Lauder Companies, Inc. (The) 143,61 +0,05 15:59:59 142,46 144,46 1.131.903
Exelon Corporation 43,22 -0,99 15:59:59 43,17 43,70 3.000.340
Expedia Group, Inc 132,16 -1,17 15:59:58 130,93 133,29 1.541.147
Expeditors International of Washington, Inc 72,16 -2,06 15:59:59 72,05 73,67 856.071
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 86,59 +1,67 15:59:59 85,74 87,08 11.181.826
F5 Networks, Inc 195,37 +0,40 15:59:59 191,99 195,90 337.818
Facebook, Inc 165,41 +1,52 16:00:00 160,88 165,70 17.009.795
Fastenal Company 57,70 -2,04 16:00:00 56,99 58,68 1.619.969
FedEx Corporation 243,81 -1,42 15:59:58 242,62 247,12 1.316.510
Fidelity National Information Services, Inc 109,93 -0,59 15:59:58 108,73 110,44 895.161
Fifth Third Bancorp 29,00 -1,69 15:59:59 28,85 29,56 3.597.805
First Solar, Inc 50,24 +0,52 15:59:55 49,46 50,46 606.468
FirstEnergy Corp 36,86 -0,11 15:59:59 36,70 37,00 2.702.062
Fiserv, Inc 80,92 -0,64 16:00:00 80,54 81,13 1.208.794
FLIR Systems, Inc 61,05 -0,10 15:59:58 60,77 61,18 525.819
Flowserve Corporation 54,67 -1,39 15:59:57 54,34 55,34 1.065.390
Fluor Corporation 59,06 -0,62 15:59:57 58,74 59,71 562.228
FMC Corporation 89,76 -0,11 15:59:55 89,03 90,34 935.113
TechnipFMC plc Ordinary Share 31,77 +1,83 16:00:00 31,30 32,18 2.892.948
Ford Motor Company 9,59 -2,64 15:59:58 9,52 9,85 37.379.009
Fossil Group, Inc 22,20 -3,14 15:59:59 21,81 22,97 974.111
Franklin Resources, Inc 32,33 -1,49 15:59:59 32,22 33,03 2.708.053
Freeport-McMoRan, Inc 14,24 -2,53 15:59:59 14,24 14,75 15.137.669
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 15,52 -6,05 15:59:58 15,49 16,35 3.369.529
Gannett Co., Inc 10,20 -1,43 15:59:55 10,13 10,33 464.096
Gap, Inc. (The) 27,70 -0,36 15:59:59 27,40 28,17 4.560.022
Garmin Ltd 69,67 -0,53 15:59:59 69,49 70,31 680.573
General Dynamics Corporation 202,83 -0,89 15:59:59 202,28 204,61 995.605
General Electric Company 11,73 -3,57 15:59:59 11,60 12,10 132.369.374
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 44,00 -1,03 15:59:59 43,97 44,82 2.892.375
General Motors Company 34,74 -1,64 15:59:59 34,45 35,38 8.956.168
Genuine Parts Company 99,39 -1,73 15:59:59 99,39 100,74 508.171
Genworth Financial Inc 4,14 -2,70 15:59:52 4,05 4,25 2.685.983
Gilead Sciences, Inc 75,62 +0,15 15:59:59 75,24 76,21 4.070.077
Goldman Sachs Group, Inc. (The) 232,85 -1,06 15:59:59 232,24 235,74 1.816.125
The Goodyear Tire & Rubber Company 23,83 -3,01 15:59:59 23,74 24,54 2.778.194
Alphabet Inc 1.173,11 +0,60 15:59:59 1.146,91 1.178,00 1.091.745
Alphabet Inc 1.179,46 +0,63 15:59:59 1.151,50 1.185,19 1.391.042
H&R Block, Inc 25,40 -2,76 15:59:59 25,27 26,15 3.114.806
Halliburton Company 41,08 +0,91 15:59:59 40,74 41,67 6.148.632
Harley-Davidson, Inc 44,68 -1,48 15:59:59 44,58 45,25 1.524.170
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 50,57 -0,69 15:59:59 50,46 52,00 2.011.286
Hasbro, Inc 106,20 -1,17 15:59:59 105,40 107,30 671.263
HCP, Inc 25,69 -2,65 15:59:59 25,68 26,34 1.955.571
Welltower Inc 0,00 00:00:00 0,00 0,00 0.0
Helmerich & Payne, Inc 67,61 +0,49 15:59:59 67,24 68,97 918.447
Hess Corporation 72,03 +2,16 15:59:58 71,53 73,08 3.786.895
HP Inc 25,87 +0,15 15:59:59 25,72 25,95 7.157.980
Home Depot, Inc. (The) 207,99 -2,07 15:59:59 207,96 211,84 3.361.730
Honeywell International Inc 165,47 -1,12 15:59:59 165,25 166,87 1.545.133
Hormel Foods Corporation 39,85 -0,39 16:00:00 39,82 40,20 1.115.288
Host Hotels & Resorts, Inc 20,88 -1,14 15:59:59 20,75 21,15 5.552.056
Humana Inc 340,60 +0,84 15:59:59 336,43 341,24 442.501
Huntington Bancshares Incorporated 15,76 -1,19 15:59:59 15,74 15,99 6.897.740
Illinois Tool Works Inc 146,02 -1,63 15:59:59 145,72 148,41 706.314
Ingersoll-Rand plc (Ireland) 102,56 -1,41 15:59:57 101,95 104,00 1.194.474
Intel Corporation 46,91 +0,54 15:59:59 46,15 47,00 12.306.909
Intercontinental Exchange Inc 77,63 -0,24 15:59:59 77,47 78,04 1.417.476
International Business Machines Corporation 150,01 -0,89 15:59:59 149,48 151,18 3.345.620
Internationa Flavors & Fragrances, Inc 138,65 -1,29 15:59:58 138,49 141,04 1.101.094
International Game Technology Ordinary Shares 19,68 +0,92 15:59:57 19,29 19,95 2.952.824
International Paper Company 52,35 -3,27 15:59:58 52,10 53,95 2.713.697
Interpublic Group of Companies, Inc. (The) 23,00 -0,78 15:59:59 22,92 23,27 2.460.461
Intuit Inc 218,90 -0,70 15:59:59 217,74 221,97 1.208.429
Intuitive Surgical, Inc 569,27 +2,25 16:00:00 553,07 569,69 355.040
Invesco Ltd 23,68 -2,59 15:59:59 23,53 24,47 4.984.481
Iron Mountain Incorporated (Delaware) REIT 35,23 -1,89 15:59:59 35,11 35,87 996.947
Jabil Inc 30,10 +0,80 15:59:55 29,56 30,20 2.675.295
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 108,65 -1,37 15:59:59 108,50 110,58 509.247
Johnson & Johnson 140,48 -1,68 15:59:58 140,25 142,50 5.401.779
Johnson Controls International plc Ordinary Share 36,23 -1,98 15:59:59 35,99 36,92 3.802.453
JP Morgan Chase & Co 116,70 -0,98 15:59:59 116,43 118,46 10.891.868
Juniper Networks, Inc 29,67 -0,32 15:59:59 29,46 29,94 3.839.975
Kansas City Southern 115,81 -1,11 15:59:58 115,49 116,98 821.741
Kellogg Company 72,34 -1,13 15:59:56 72,23 73,42 1.012.289
KeyCorp 20,60 -0,87 15:59:59 20,56 20,95 14.054.684
Kimberly-Clark Corporation 114,00 -2,33 15:59:59 113,91 116,48 1.224.897
Kimco Realty Corporation 16,44 -2,29 15:59:58 16,36 16,86 1.553.820
Kinder Morgan, Inc 17,89 -0,94 15:59:59 17,70 18,20 14.276.596
KLA-Tencor Corporation 104,38 -0,13 16:00:00 103,18 105,13 833.844
Kohl's Corporation 74,65 -1,62 15:59:59 74,61 76,79 2.341.130
Kroger Company (The) 29,60 -1,17 15:59:58 29,45 30,34 9.638.678
L Brands, Inc 29,86 -1,68 15:59:58 29,59 30,46 4.725.194
L3 Technologies, Inc 209,32 -1,01 15:59:57 207,98 211,19 275.069
Laboratory Corporation of America Holdings 169,51 -1,49 15:59:55 168,29 171,27 650.333
Lam Research Corporation 154,73 -0,61 15:59:59 152,51 155,27 1.751.196
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 44,75 -1,97 15:59:59 44,67 45,64 618.540
Lennar Corporation Class A 49,01 -2,23 15:59:58 48,99 49,99 2.313.179
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 68,93 -1,98 15:59:59 68,76 70,17 810.282
Lockheed Martin Corporation 337,65 -0,00 15:59:58 334,37 339,26 894.732
Loews Corporation 51,03 -1,41 15:59:57 50,96 51,87 953.980
Lowe's Companies, Inc 115,01 -1,57 15:59:59 114,83 116,57 3.792.753
LyondellBasell Industries NV Ordinary Shares Class 104,36 -0,81 15:59:58 103,33 105,42 1.537.432
M&T Bank Corporation 170,15 -1,65 15:59:58 170,05 173,45 529.453
Macy's Inc 34,76 -2,61 15:59:56 34,74 36,03 5.380.105
Mallinckrodt plc Ordinary Shares 29,33 -1,05 15:59:56 29,21 29,75 1.397.779
Marathon Oil Corporation 22,34 +2,20 16:00:00 22,10 22,75 16.574.390
Marathon Petroleum Corporation 85,80 +2,91 15:59:58 83,71 86,36 6.162.988
Marriott International 130,24 -0,50 16:00:00 128,39 130,76 1.112.124
Marsh & McLennan Companies, Inc 85,36 -0,67 15:59:58 85,20 85,97 848.756
Masco Corporation 37,74 -2,08 15:59:59 37,69 38,46 1.739.795
Mastercard Incorporated 221,35 -0,25 15:59:59 218,21 222,14 2.017.732
Mattel, Inc 16,00 -3,21 16:00:00 15,90 16,48 2.295.192
McCormick & Company, Incorporated 129,62 -0,46 15:59:56 129,37 130,82 443.887
McDonald's Corporation 163,29 -1,22 15:59:59 161,12 164,07 3.160.144
McKesson Corporation 132,63 -1,72 15:59:58 131,78 134,85 779.871
Medtronic plc. Ordinary Shares 98,86 +1,03 15:59:59 97,72 98,96 4.665.335
Merck & Company, Inc. (new) 70,80 -0,42 15:59:58 70,63 71,30 4.226.573
MetLife, Inc 48,33 -0,93 15:59:59 48,14 48,77 3.186.603
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 82,29 -0,56 16:00:00 81,32 82,60 1.387.657
Micron Technology, Inc 45,17 +0,96 15:59:59 43,86 45,65 32.398.252
Microsoft Corporation 114,67 +0,36 16:00:01 112,21 114,90 24.226.269
Mohawk Industries, Inc 182,98 -1,94 15:59:57 182,61 186,77 832.948
Molson Coors Brewing Company Class B 62,48 -3,55 15:59:58 62,23 64,50 1.805.439
Mondelez International, Inc 43,45 -1,11 15:59:59 43,34 43,96 3.668.972
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 58,30 -2,59 16:00:00 57,59 59,48 2.579.797
Moody's Corporation 175,54 +0,54 15:59:57 172,78 175,85 655.084
Morgan Stanley 48,55 -1,74 15:59:58 48,48 49,45 6.261.833
Mosaic Company (The) 31,99 -1,05 15:59:58 31,94 32,47 1.801.801
Motorola Solutions, Inc 128,95 +0,42 15:59:55 126,78 129,44 1.080.482
Murphy Oil Corporation 32,75 +1,83 15:59:59 32,44 33,09 1.145.965
Mylan N.V 38,19 -2,05 15:59:59 37,78 39,11 2.209.939
Nabors Industries Ltd 6,22 -0,32 15:59:59 6,14 6,44 13.879.308
Nasdaq, Inc 89,88 -0,74 15:59:59 89,74 90,34 507.289
National Oilwell Varco, Inc 43,48 +0,76 15:59:58 43,06 43,69 2.681.022
NetApp, Inc 86,40 -0,52 15:59:59 86,07 87,65 1.967.874
Netflix, Inc 369,59 +2,33 15:59:59 354,33 373,62 8.944.090
Newell Brands Inc 20,45 -6,36 15:59:58 20,14 21,73 15.035.258
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 31,10 -1,46 15:59:59 31,06 32,09 5.849.634
News Corporation 12,75 -0,47 15:59:59 12,63 12,83 3.099.807
NextEra Energy, Inc 168,76 -1,17 15:59:59 168,45 170,52 1.338.448
Nielsen N.V. Ordinary Shares 27,15 -0,33 15:59:59 26,67 27,26 2.219.335
Nike, Inc 84,28 -1,48 15:59:58 84,25 85,25 8.238.103
NiSource Inc 25,29 -1,02 15:59:59 25,28 25,82 2.584.002
Noble Corporation Ordinary Shares (UK) 7,08 +3,51 15:59:59 6,92 7,21 6.676.901
Noble Energy Inc 30,91 +1,44 15:59:59 30,20 31,24 3.301.384
Nordstrom, Inc 60,00 -0,56 15:59:59 59,66 60,86 1.513.541
Norfolk Southern Corporation 182,48 -0,96 15:59:58 182,40 185,11 1.341.241
Northern Trust Corporation 105,33 -0,96 15:59:59 104,92 106,25 849.079
Northrop Grumman Corporation 306,07 -0,20 15:59:59 304,10 307,10 707.789
NRG Energy, Inc 36,09 -0,19 15:59:59 35,99 36,44 2.329.134
Nucor Corporation 63,68 -1,09 15:59:58 63,62 65,07 1.208.387
NVIDIA Corporation 265,71 +0,86 15:59:59 258,70 265,84 5.962.871
O'Reilly Automotive, Inc 343,05 -0,42 16:00:00 338,78 346,15 360.363
Occidental Petroleum Corporation 80,73 +1,42 15:59:59 80,07 81,80 3.828.020
Omnicom Group Inc 70,17 -1,03 15:59:54 69,82 71,02 1.224.380
ONEOK, Inc 67,87 -1,79 15:59:59 67,56 69,46 2.388.964
Oracle Corporation 51,25 +0,29 15:59:59 50,71 51,60 20.010.316
Owens-Illinois, Inc 19,68 +0,25 15:59:59 19,31 19,78 971.329
PACCAR Inc 70,37 -2,53 15:59:59 70,02 71,95 1.511.522
Parker-Hannifin Corporation 189,70 -0,46 15:59:57 187,85 191,41 658.440
Patterson Companies, Inc 25,10 -2,22 16:00:01 24,80 25,67 1.821.386
Paychex, Inc 74,55 -0,93 15:59:59 74,24 74,94 1.151.879
Pentair plc. Ordinary Share 43,84 -2,32 15:59:57 43,75 44,68 640.961
People's United Financial, Inc 17,54 -2,23 16:00:00 17,53 17,93 2.869.398
Pepsico, Inc 112,27 -2,30 15:59:59 112,21 114,72 2.390.342
PerkinElmer, Inc 96,30 -0,32 15:59:58 95,47 96,45 342.159
Perrigo Company plc Ordinary Shares 72,42 -1,55 15:59:59 71,89 73,63 802.199
Pfizer, Inc 43,93 -0,30 15:59:59 43,83 44,45 13.898.445
Pacific Gas & Electric Co 46,29 -1,06 15:59:59 46,13 46,90 3.616.284
Philip Morris International Inc 81,61 -2,56 15:59:59 80,84 83,75 6.764.848
Phillips 66 113,47 +1,62 15:59:59 111,76 113,88 2.172.355
PVH Corp 140,51 -0,78 15:59:58 139,71 141,48 902.225
Pinnacle West Capital Corporation 79,37 -1,06 15:59:57 79,33 80,30 661.747
Pioneer Natural Resources Company 174,85 +1,35 15:59:58 172,94 178,06 1.577.690
Pitney Bowes Inc 7,32 -2,14 15:59:59 7,28 7,50 1.314.641
PNC Financial Services Group, Inc. (The) 141,24 -1,92 15:59:59 141,20 143,99 1.283.606
PPG Industries, Inc 112,68 -2,85 15:59:59 110,26 114,00 2.101.893
PPL Corporation 29,19 -1,65 15:59:59 29,17 29,70 2.229.620
Praxair, Inc 164,00 -1,50 15:59:59 163,93 167,25 1.337.419
The Priceline Group Inc 0,00 00:00:00 0,00 0,00 0.0
Principal Financial Group Inc 58,52 -1,71 16:00:00 58,40 59,74 699.004
Procter & Gamble Company (The) 84,27 -1,81 15:59:58 84,23 85,67 5.007.555
Progressive Corporation (The) 70,36 -0,51 15:59:59 70,26 70,85 1.300.508
ProLogis, Inc 66,30 -1,76 15:59:58 65,83 67,53 2.544.957
Prudential Financial, Inc 103,29 -1,33 15:59:58 103,08 104,91 1.909.974
Public Service Enterprise Group Incorporated 52,05 -0,17 15:59:59 51,96 52,33 1.482.219
Public Storage 202,00 -1,09 15:59:59 201,07 204,52 734.144
PulteGroup, Inc 25,68 -2,21 15:59:59 25,67 26,10 5.560.661
QEP Resources, Inc 11,35 +2,39 15:59:58 11,10 11,40 3.203.796
QUALCOMM Incorporated 73,59 -0,15 15:59:59 72,80 73,85 9.860.373
Quanta Services, Inc 34,35 -0,38 16:00:00 34,02 34,53 1.268.998
Quest Diagnostics Incorporated 107,59 -0,02 15:59:57 106,37 107,71 1.156.495
Ralph Lauren Corporation 133,95 -1,92 15:59:59 133,17 136,75 537.214
Range Resources Corporation 17,43 -0,34 15:59:58 17,07 17,87 5.958.913
Raytheon Company 202,36 -0,54 15:59:59 201,19 203,17 683.200
Red Hat, Inc 134,87 +0,19 15:59:58 132,53 135,21 1.990.135
Regeneron Pharmaceuticals, Inc 390,20 -0,02 16:00:00 385,95 393,80 314.711
Regions Financial Corporation 19,29 -0,77 15:59:59 19,22 19,50 6.832.544
Republic Services, Inc 73,73 -1,23 15:59:59 73,69 74,70 978.667
Robert Half International Inc 71,28 +0,71 15:59:57 70,30 71,62 819.800
Rockwell Automation, Inc 193,17 -1,68 15:59:59 192,20 195,49 655.449
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 299,47 -2,15 15:59:46 299,45 305,70 472.705
Ross Stores, Inc 97,29 -0,21 16:00:00 97,16 98,75 2.093.785
Ryder System, Inc 72,80 -1,63 15:59:34 72,24 74,18 284.054
Salesforce.com Inc 158,79 +2,10 15:59:58 153,33 158,90 4.306.684
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 61,60 +0,77 15:59:59 61,41 62,07 7.735.927
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 49,15 -0,26 15:59:59 48,99 49,71 2.495.465
Sealed Air Corporation 41,58 -0,38 15:59:59 41,43 41,80 1.450.279
Sempra Energy 113,58 -1,41 15:59:56 113,19 115,30 874.208
Sherwin-Williams Company (The) 466,56 -0,72 15:59:58 462,73 469,73 807.233
Simon Property Group, Inc 176,67 -2,11 15:59:59 176,09 180,64 892.738
SLM Corporation 11,82 -0,67 15:59:59 11,70 11,92 1.924.447
Snap-On Incorporated 185,86 -1,38 15:59:58 185,44 188,66 344.399
Southern Company (The) 43,82 -0,43 15:59:59 43,60 44,30 8.039.856
Southwest Airlines Company 62,05 -2,70 15:59:58 61,64 63,39 4.180.114
Southwestern Energy Company 5,73 -0,35 15:59:59 5,67 5,84 14.401.887
Sea Limited American Depositary Shares, each repre 14,23 -2,53 15:59:58 13,94 14,49 689.977
Stanley Black & Decker, Inc 151,47 -1,87 15:59:58 150,45 154,12 1.966.360
Starbucks Corporation 56,69 -1,32 15:59:59 56,58 57,36 9.604.153
State Street Corporation 87,05 -1,94 15:59:59 86,91 88,80 1.512.140
Stericycle, Inc 60,54 -1,54 15:59:59 60,26 61,64 327.031
Stryker Corporation 176,10 +0,92 15:59:59 174,13 176,57 1.035.908
SunTrust Banks, Inc 70,09 -1,09 15:59:59 70,05 70,95 1.916.718
Symantec Corporation 21,69 +3,78 15:59:59 21,37 22,15 20.640.903
Sysco Corporation 72,97 0,00 15:59:59 72,72 73,34 1.414.511
T. Rowe Price Group, Inc 110,97 -0,72 16:00:00 110,96 112,18 534.273
Target Corporation 87,25 -0,07 15:59:57 87,04 88,52 2.730.127
Tenet Healthcare Corporation 28,57 +1,67 15:59:58 27,82 28,71 582.458
Teradata Corporation 38,42 -0,76 15:59:56 38,09 38,50 535.774
Texas Instruments Incorporated 109,80 -0,23 16:00:00 108,38 110,32 2.435.661
Textron Inc 71,36 -0,64 15:59:59 71,18 71,58 640.952
The AES Corporation 13,76 -1,43 16:00:02 13,74 14,01 3.350.001
Bank of New York Mellon Corporation (The) 52,36 -1,93 15:59:59 52,22 53,31 2.757.742
The Hershey Company 102,19 -1,65 15:59:57 102,06 103,84 517.930
Macerich Company (The) 55,29 -2,88 15:59:57 54,91 56,99 547.633
The Travelers Companies, Inc 132,84 -1,19 15:59:58 132,73 134,41 744.823
Walt Disney Company (The) 112,76 +2,14 15:59:58 111,71 113,14 8.023.599
Thermo Fisher Scientific Inc 242,15 -0,55 15:59:58 239,69 245,00 764.931
Tiffany & Co 125,59 -0,81 15:59:58 124,14 127,57 996.724
Time Warner Inc. New 0,00 00:00:00 0,00 0,00 0.0
TJX Companies, Inc. (The) 109,71 0,00 15:59:58 109,04 110,43 2.052.116
Torchmark Corporation 88,09 -0,90 15:59:59 88,05 88,96 349.609
Total System Services, Inc 98,17 +0,33 15:59:57 96,89 98,24 684.440
Tractor Supply Company 90,57 +0,66 15:59:59 89,63 90,72 1.019.002
Transocean Ltd (Switzerland) 13,79 +1,85 15:59:59 13,52 14,20 22.446.396
TripAdvisor, Inc 51,12 +2,24 15:59:58 49,51 51,26 1.612.777
Twenty-First Century Fox, Inc 45,01 +1,53 16:00:00 44,43 45,05 17.658.252
TE Connectivity Ltd. New Switzerland Registered Sh 90,57 -2,20 15:59:58 89,60 92,01 1.464.396
Tyson Foods, Inc 60,99 -0,41 15:59:58 60,86 61,45 1.625.238
Under Armour, Inc. Class C 18,84 +0,75 15:59:59 18,29 18,97 1.810.159
Union Pacific Corporation 163,18 -1,10 15:59:59 163,05 164,79 4.488.938
United Parcel Service, Inc 117,34 -0,97 15:59:58 117,06 118,68 1.618.701
United Rentals, Inc 168,07 -0,57 16:00:00 166,32 168,72 655.949
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 267,35 +0,25 15:59:59 266,68 269,53 1.681.844
Universal Health Services, Inc 127,02 +0,22 15:59:59 125,36 127,10 299.441
Unum Group 39,84 -1,65 15:59:58 39,55 40,76 2.779.983
Urban Outfitters, Inc 40,37 -0,86 15:59:59 39,99 41,18 2.321.967
U.S. Bancorp 54,43 -1,29 15:59:59 54,34 55,31 3.807.843
United States Steel Corporation 29,43 +1,03 15:59:59 28,83 29,87 5.637.164
Valero Energy Corporation 114,95 +2,41 16:00:00 113,09 116,16 2.760.801
Varian Medical Systems, Inc 112,54 +0,05 15:59:55 111,46 112,85 359.526
Ventas, Inc 54,64 -2,76 15:59:59 54,41 56,09 2.239.246
VeriSign, Inc 158,96 -0,53 16:00:00 157,24 159,89 702.487
Verizon Communications Inc 53,54 -1,62 15:59:59 53,52 54,49 12.189.265
Vertex Pharmaceuticals Incorporated 182,17 +1,16 16:00:00 179,43 182,50 575.725
V.F. Corporation 91,25 -1,07 15:59:59 90,88 92,24 1.094.320
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 149,10 -0,63 15:59:59 147,27 149,64 4.194.769
Vornado Realty Trust 73,51 -2,05 15:59:55 73,10 75,07 572.070
Vulcan Materials Company (Holding Company) 114,54 -0,87 15:59:57 113,64 115,05 988.220
W.W. Grainger, Inc 352,58 -0,99 15:59:54 349,19 354,56 304.611
Walmart Inc 94,94 -1,00 15:59:58 94,86 96,00 4.370.886
Waste Management, Inc 90,51 -1,00 15:59:57 90,33 91,45 949.834
Waters Corporation 196,60 -0,08 15:59:58 195,08 196,90 194.708
Wells Fargo & Company 54,25 -1,35 15:59:59 54,24 55,16 14.588.206
Western Digital Corporation 59,92 -1,32 15:59:59 59,52 60,61 4.875.580
Western Union Company (The) 18,78 -1,31 15:59:58 18,73 19,02 2.945.685
Weyerhaeuser Company 32,89 -0,36 15:59:59 32,78 33,09 3.921.450
Whirlpool Corporation 121,52 -1,80 15:59:59 121,49 124,49 709.881
Williams Companies, Inc. (The) 27,56 -1,15 15:59:59 27,45 28,10 7.873.247
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 66,64 -0,89 15:59:58 66,62 67,26 1.284.736
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 132,98 -2,74 15:59:59 132,41 135,36 2.135.498
Xcel Energy Inc 47,04 -0,95 16:00:00 46,99 47,59 2.380.659
Xerox Corporation 27,27 -2,58 15:59:58 27,24 27,97 1.998.539
Xilinx, Inc 79,15 +0,53 15:59:59 78,06 79,23 1.057.135
XL Group Ltd 0,00 00:00:00 0,00 0,00 0.0
Xylem Inc. New 80,07 -1,42 15:59:55 79,90 81,10 491.478
Yum! Brands, Inc 89,30 -0,26 15:59:59 88,77 89,64 1.023.168
Zions Bancorporation 51,91 -1,26 16:00:00 51,67 52,50 1.470.352
Zoetis Inc. Class A 89,66 -0,19 15:59:58 89,00 89,97 1.234.536

Notizie
Dax future: livelli chiave per settimana
11:22
Quanto è preciso il mercato?
08:00
Piazza Affari: il tono resta rialzista, ma occhio ai supporti!
08:00

Copyright © 1996-2019 Traderlink Srl
contact@traderlink.it

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

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