overlayHeader
overlayContent
Chiudi
sistemi di borsa gestione dati videocomunicazione
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
#3M COMPANY 231,50 +0,93 16:00:01 229,55 233,56 0.0
ABBOTT LABORATORIES 55,28 -0,50 16:00:01 55,13 55,67 0.0
ABBVIE@032INC 93,59 -0,02 16:00:01 92,90 94,29 0.0
ACCENTURE LTD 146,55 +0,76 16:00:01 144,88 146,85 1.332.766
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 182,34 +0,05 16:00:01 181,34 183,42 1.097.431
ADT CORPORATION 0,00 00:00:00 0,00 0,00 0.0
AETNA INC. NEW 174,97 +1,02 16:00:01 171,02 176,40 0.0
A F L A C INC 84,67 +0,98 16:00:01 84,08 84,95 0.0
AGILENT TECH INC 69,97 +1,72 16:00:01 68,95 70,21 0.0
AGL RESOURCES INC 0,00 00:00:00 0,00 0,00 0.0
AIR PRODUCTS CHEM 161,56 -0,01 16:00:01 161,26 162,49 0.0
AIRGAS INC 0,00 00:00:00 0,00 0,00 0.0
AKAMAI TECHNOLOGIES INC 55,38 -0,11 16:00:01 55,03 55,60 1.497.418
ALCOA INC 42,20 -2,76 16:00:01 41,75 42,55 0.0
ALEXION PHARMACEUTICALS INC 108,49 -2,15 16:00:03 108,01 110,98 1.603.440
ALLEGHENY TECH NEW 21,89 -0,18 16:00:01 21,77 22,11 0.0
ALLERGAN INC 171,19 -2,11 16:00:02 169,70 175,23 2.693.511
ALLIANCE DATA SYS CP 224,45 +0,04 16:00:01 223,53 226,41 0.0
ALLSTATE CP 100,33 +0,16 16:00:01 99,99 100,96 0.0
ALTERA CORPORATION 0,00 00:00:00 0,00 0,00 0.0
ALTRIA GROUP INC 65,85 -0,86 16:00:01 65,76 66,74 0.0
AMAZON.COM INC 1.126,31 -0,32 16:00:02 1.122,55 1.133,42 2.109.097
AMEREN CP 63,24 -0,09 16:00:01 63,05 63,51 599.728
AMER ELECTRIC POW CO 76,45 +0,09 16:00:01 76,02 76,64 0.0
AMER EXPRESS INC 93,92 +0,25 16:00:01 93,71 94,34 0.0
AMER INTL GROUP NEW 59,69 -0,62 16:00:01 59,31 60,02 0.0
AMER TOWER CP 146,24 +0,25 16:00:01 145,66 147,19 0.0
AMERIPRISE FINANCIAL 160,62 +1,48 16:00:01 157,80 160,69 0.0
AMERISOURCEBERGEN CP 77,47 -1,74 16:00:01 76,50 78,76 0.0
AMETEK INC 70,65 +0,56 16:00:01 70,21 70,92 0.0
AMGEN INC 168,79 -0,71 16:00:02 168,15 170,20 1.943.848
AMPHENOL CP 89,93 +0,46 16:00:01 89,46 90,12 0.0
ANADARKO PETROLEUM 48,30 +0,31 16:00:01 47,42 48,57 3.287.221
ANALOG DEVICES 93,07 +2,93 16:00:02 90,77 93,99 6.330.289
AON CORP 142,05 +0,62 16:00:01 140,91 142,39 0.0
APACHE CP 41,06 -0,29 16:00:01 40,70 41,55 0.0
APT INV & MNGMNT CO 44,24 +0,11 16:00:01 44,00 44,31 0.0
APPLE INC 169,98 -0,10 16:00:02 169,56 170,56 14.854.105
APPLIED MATERIALS INC 57,62 +2,00 16:00:01 56,66 58,21 13.758.375
ARCHER DANIELS MDLND 39,20 -0,55 16:00:01 39,09 39,41 0.0
ASSURANT INC 98,58 -0,04 16:00:01 98,41 99,54 0.0
AT-T CORP (T) 34,65 +0,41 16:00:01 34,44 34,90 0.0
AUTODESK INC 126,28 -0,95 16:00:04 126,12 128,28 1.557.874
AUTOMATIC DATA PROCESSING INC 110,53 -0,48 16:00:01 110,40 111,37 1.385.543
AUTONATION INC 51,86 +0,27 16:00:01 51,47 52,04 0.0
AUTOZONE INC 634,83 +0,86 16:00:01 624,94 637,39 0.0
AVAGO TECHNOLOGIES LTD 274,88 +1,11 16:00:01 271,39 276,70 2.726.797
AVALONBAY CMTYS 183,95 -0,23 16:00:01 183,65 184,65 0.0
AVERY DENNISON CP 110,70 +2,23 16:00:01 109,57 111,31 0.0
AVON PRODUCTS INC 1,94 +0,26 16:00:01 1,94 2,00 0.0
BAKER HUGHES INTL 0,00 00:00:00 0,00 0,00 0.0
BALL CP 39,74 -0,60 16:00:01 39,57 40,02 0.0
BK OF AMERICA CP 26,73 +0,43 16:00:01 26,54 26,84 0.0
BAXTER INTL INC 63,85 -0,05 16:00:02 63,76 64,21 1.715.778
BB&T CP 46,99 +0,36 16:00:01 46,77 47,09 0.0
BECTON DICKINSON CO 221,50 +0,54 16:00:01 220,48 222,31 0.0
BED BATH & BEYOND INC 20,86 -0,76 16:00:02 20,52 21,16 2.731.688
BEMIS CO INC 45,24 -1,53 16:00:01 45,13 45,91 0.0
BERKSHIRE HATHAWAY C 0,0000 00:00:00 0,0000 0,0000 0.0
BEST BUY CO INC 56,34 +0,91 16:00:01 56,00 57,02 0.0
BIOGEN IDEC INC 309,46 -1,44 16:00:01 309,16 315,48 641.165
BLACKROCK INC 474,67 +0,14 16:00:01 472,85 476,40 0.0
BOEING CO 264,62 +0,90 16:00:01 262,70 265,61 0.0
BORG WARNER INC 52,34 +0,77 16:00:01 52,22 52,79 0.0
BOSTON PPTYS INC 124,59 -0,36 16:00:01 124,42 125,39 0.0
BOSTON SCIENTIFIC CP 28,35 +0,32 16:00:01 28,17 28,37 0.0
BRISTOL-MYERS SQUIBB 60,81 -0,83 16:00:01 60,15 61,21 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 78,43 -0,01 16:00:01 78,23 78,94 1.281.070
BARD C R INC 333,94 +0,11 16:00:01 333,46 334,27 0.0
CA INC 32,53 +0,06 16:00:01 32,27 32,63 1.243.156
CABLEVISION SYSTEM 0,00 00:00:00 0,00 0,00 0.0
CABOT OIL GAS CP 29,00 -1,33 16:00:01 28,92 29,36 3.713.688
CAMERON INTL CP 0,00 00:00:00 0,00 0,00 0.0
CAMPBELL SOUP CO 49,91 +0,38 16:00:01 49,45 50,48 0.0
CAPITAL ONE FINANCIA 88,25 +0,48 16:00:01 87,68 88,46 0.0
CARDINAL HEALTH INC 54,99 -4,38 16:00:01 54,67 56,59 0.0
CARMAX INC 69,64 +0,27 16:00:01 69,37 69,75 0.0
CARNIVAL CORP 66,13 -0,14 16:00:01 65,90 66,45 0.0
CATERPILLAR INC 136,91 +0,57 16:00:01 136,25 137,81 0.0
CB RICHARD ELLIS GRP 42,81 +0,07 16:00:01 42,60 42,95 0.0
CBS CORP-CLASS B NON VOTING 55,94 -1,41 16:00:01 55,86 57,27 0.0
CELGENE CORPORATION 103,15 -0,91 16:00:01 102,40 105,45 5.820.576
CENTERPOINT ENERGY 29,12 +0,41 16:00:01 28,84 29,13 0.0
CENTURYTEL INC 14,79 -0,07 16:00:00 14,64 14,91 0.0
CERNER CORPORATION 65,73 +0,50 16:00:02 65,13 65,78 1.847.809
CF IND HLDGS INC 35,76 +0,79 16:00:01 35,03 35,86 1.969.011
THE CHARLES SCHWAB CORPORATION 45,12 +0,98 16:00:01 44,64 45,37 0.0
CHESAPEAKE ENERGY CP 3,86 -3,98 16:00:01 3,85 4,05 0.0
CHEVRON CORP 114,76 +0,04 16:00:01 114,44 115,03 0.0
CHIPOTLE MEX GRILL 283,21 -2,29 16:00:01 282,17 289,84 0.0
CHUBB CP THE 149,02 +0,26 16:00:01 147,84 149,41 0.0
CIGNA CP 199,19 +0,62 16:00:01 197,88 199,83 767.683
CINCINNATI FINANCIAL CORPORATION 73,43 -0,04 16:00:02 73,15 73,75 510.592
CINTAS CORPORATION 148,25 -0,45 16:00:01 148,05 149,16 475.980
CISCO SYSTEMS INC 36,50 +1,67 16:00:02 35,93 36,54 25.773.074
CITIGROUP INC (C) 72,05 +1,01 16:00:01 71,29 72,29 0.0
CITRIX SYSTEMS INC 86,13 -0,44 16:00:02 86,07 87,17 1.204.670
CLIFFS NATURAL 6,17 +0,73 16:00:01 6,09 6,21 0.0
CLOROX CO 134,60 +0,82 16:00:01 133,64 136,09 0.0
CME GROUP INC 141,90 +1,73 16:00:01 139,75 142,61 1.128.268
CMS ENERGY CP 49,40 -0,38 16:00:01 49,35 49,76 0.0
COACH INC 0,00 00:00:00 0,00 0,00 0.0
COCA COLA CO THE 45,47 -0,53 16:00:01 45,42 45,87 0.0
COCA COLA ENTRPR INC 38,43 +0,65 16:00:01 38,15 38,51 0.0
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATI 71,90 -1,39 16:00:01 71,57 72,91 5.730.431
COLGATE PALMOLIVE 72,08 +0,26 16:00:01 71,88 72,41 0.0
COMCAST CORPORATION 35,83 -0,91 16:00:01 35,75 36,35 18.312.514
COMERICA INC 79,81 +0,86 16:00:01 79,32 80,04 0.0
COMPUTER SCIENCES CP 0,00 00:00:00 0,00 0,00 0.0
CONAGRA FOOD INC 35,78 +0,20 16:00:01 35,58 35,87 1.644.362
CONOCOPHILLIPS 50,07 -0,12 16:00:01 49,58 50,25 3.558.120
CONS ENERGY INC 16,03 -4,55 16:00:01 15,99 16,70 0.0
CONS EDISON INC 85,98 -0,64 16:00:01 85,86 86,99 0.0
CONSTELLATION BRD A 217,54 +0,58 16:00:01 216,36 217,85 0.0
CORNING INC 31,73 +0,32 16:00:01 31,60 31,83 0.0
COSTCO WHOLESALE CORPORATION 172,28 +0,76 16:00:02 170,86 172,53 1.913.801
COVIDIEN PLC 0,00 00:00:00 0,00 0,00 0.0
CROWN CASTLE INTL 110,50 +0,44 16:00:01 110,02 111,10 0.0
C S X CP 49,71 -0,42 16:00:01 49,30 49,91 4.579.731
CUMMINS INC 159,78 +0,23 16:00:01 159,19 161,62 0.0
CVS CAREMARK CP 70,37 -0,44 16:00:00 69,77 71,00 0.0
D R HORTON INC 48,21 +0,17 16:00:01 47,99 48,56 0.0
DANAHER CP 93,63 +0,35 16:00:02 93,03 93,81 1.092.339
DARDEN RESTAURANTS 82,28 -0,64 16:00:01 81,88 82,89 0.0
DAVITA INC 54,75 -0,29 16:00:01 54,21 54,85 1.244.982
DEERE CO 136,85 +0,80 16:00:01 136,14 137,81 2.282.366
DELTA AIR LINES NEW 49,81 -0,02 16:00:01 49,12 49,90 0.0
DENBURY RES INC (HLD 1,66 -4,31 16:00:01 1,64 1,71 0.0
DENTSPLY INTERNATIONAL INC 66,43 -1,66 16:00:02 65,92 67,54 1.962.897
DEVON ENERGY CP (OK) 37,41 -3,27 16:00:01 37,35 38,34 0.0
DIAMOND OFFSHORE DRL 16,14 +0,50 16:00:02 15,77 16,24 972.356
DISCOVER FIN SVCS 65,84 +1,20 16:00:01 65,13 66,14 0.0
DISCOVERY COMMUNICATIONS-C 16,28 -1,09 16:00:04 16,03 16,48 4.686.932
DISCOVERY COMMUNICATIONS INC 17,36 -1,08 16:00:01 17,09 17,57 6.608.023
DOLLAR GENERAL (DG) 86,95 +1,70 16:00:01 85,78 87,48 0.0
DOLLAR TREE INC 97,11 +2,64 16:00:02 94,71 97,23 5.232.466
DOMINION RESOURCES I 81,16 -0,20 16:00:01 81,10 81,51 0.0
DOVER CP 94,64 +0,45 16:00:01 94,39 95,09 0.0
DOW CHEMICAL 0,00 00:00:00 0,00 0,00 0.0
DR PEPPER SNAPPLE GP 87,26 0,00 16:00:02 86,81 87,74 577.721
D T E ENERGY CO HLDG 112,23 -0,61 16:00:01 112,00 113,35 0.0
DUKE ENERGY CP HL CO 88,65 +0,15 16:00:01 88,32 88,99 0.0
THE NEW D&B CORP 120,84 +1,32 16:00:01 119,46 121,03 0.0
E*TRADE FINANCIAL CORPORATION 44,45 +0,61 16:00:02 44,03 44,62 1.269.857
DU PONT E I DE NEM 0,00 00:00:00 0,00 0,00 0.0
EASTMAN CHEM CO 90,09 +0,39 16:00:01 89,36 90,19 0.0
EATON CP 75,75 +0,15 16:00:01 75,50 75,97 0.0
EBAY INC 35,53 -0,14 16:00:02 35,42 35,97 5.931.553
ECOLAB INC 132,13 +0,52 16:00:01 131,07 132,69 0.0
EDISON INTL 80,43 -0,57 16:00:01 80,39 80,91 0.0
EDWARDS LIFESCIENCES 107,16 +0,07 16:00:01 106,53 107,40 0.0
ELECTRONIC ARTS INC 107,64 -1,08 16:00:01 106,75 108,44 5.496.004
LILLY ELI CO 83,17 +0,34 16:00:01 82,82 83,32 0.0
E M C CP 0,00 00:00:00 0,00 0,00 0.0
EMERSON ELEC CO 60,28 +0,72 16:00:01 59,62 60,43 0.0
ENSCO INTL INC 5,40 -0,83 16:00:01 5,15 5,42 0.0
ENTERGY CP 85,66 -0,98 16:00:01 85,25 86,43 0.0
EOG RESOURCES INC 101,45 -0,19 16:00:01 100,73 101,99 0.0
EQT CORPORATION 59,33 +0,51 16:00:01 57,97 59,40 0.0
EQUIFAX INC 110,93 -0,40 16:00:01 110,68 112,18 0.0
EQUITY RESIDENTAL 67,90 -0,61 16:00:01 67,74 68,32 0.0
ESTEE LAUDER COS INC 125,20 +0,41 16:00:01 124,89 126,48 0.0
EXELON CORPORATION 41,35 +0,23 16:00:01 41,21 41,64 0.0
EXPEDIA INC 123,49 -0,37 16:00:02 122,14 124,87 2.011.450
EXPEDITORS INTERNATIONAL OF WASHINGTON 59,09 -0,07 16:00:02 59,01 59,28 790.011
EXPRESS SCRIPTS INC 61,42 -0,84 16:00:01 61,08 61,84 2.719.995
EXXON MOBIL CP 80,54 +0,37 16:00:02 80,01 80,64 6.974.975
F5 NETWORKS INC 122,54 -0,84 16:00:01 122,12 123,95 698.067
FACEBOOK INC-A 178,74 -0,15 16:00:01 178,10 179,50 9.340.322
FAMILY DOLLAR STORES 0,00 00:00:00 0,00 0,00 0.0
FASTENAL COMPANY 48,11 -0,74 16:00:04 47,78 48,72 1.632.933
FEDEX CORP 217,31 +0,61 16:00:01 216,05 218,33 0.0
FIDELITY NAT INF SVC 91,95 -0,12 16:00:01 91,80 92,59 0.0
FIFTH THIRD BANCORP 28,57 +0,42 16:00:01 28,40 28,67 3.455.249
FIRST SOLAR INC 61,06 +1,46 16:00:01 59,67 61,14 1.236.555
FIRSTENERGY CP 34,57 -0,23 16:00:01 34,45 34,73 1.604.776
FISERV INC 128,32 -0,05 16:00:01 127,80 128,81 648.702
FLIR SYSTEMS INC 46,88 +0,75 16:00:01 46,35 47,28 915.847
FLOWSERVE CP 38,93 -0,70 16:00:01 38,81 39,21 0.0
FLUOR CP (NEW) 46,78 +0,18 16:00:01 46,48 47,23 0.0
F M C CP 92,67 -0,29 16:00:01 92,56 93,40 0.0
FMC TECHNOLOGIES INC 26,50 -0,45 16:00:01 26,37 26,78 0.0
FORD MOTOR COMPANY ( 12,12 +0,96 16:00:01 12,02 12,15 0.0
FOSSIL INC 7,72 -2,89 16:00:01 7,58 8,16 1.566.293
FRANKLIN RES INC 40,75 +0,67 16:00:01 40,47 41,00 0.0
FREEPORT MCMORAN B 13,94 +0,58 16:00:01 13,73 14,02 13.197.047
FRONTIER COMMUN CP 7,23 +3,88 16:00:02 7,00 7,50 4.230.912
GAMESTOP CORP 16,41 +0,61 16:00:02 16,04 16,46 3.538.145
GANNETT CO INC 11,34 -1,22 16:00:01 11,30 11,55 0.0
GAP INC 29,93 +1,80 16:00:01 29,31 29,98 0.0
GARMIN LTD 61,52 +0,11 16:00:01 61,14 61,80 890.064
GEN DYNAMICS CP 198,74 +0,49 16:00:01 197,71 199,39 0.0
GEN ELECTRIC CO 17,97 -1,32 16:00:02 17,83 18,13 61.327.279
GENERAL GROWTH PROPERTIES 23,43 -0,97 16:00:01 23,31 23,67 0.0
GEN MILLS INC 54,25 +0,99 16:00:01 53,66 54,47 0.0
GENERAL MOTORS CORP 44,90 +2,32 16:00:01 44,26 45,09 0.0
GENUINE PARTS CO 86,27 +0,16 16:00:01 85,90 86,59 0.0
GENWORTH FINANCIAL 3,41 +1,04 16:00:01 3,36 3,42 0.0
GILEAD SCIENCES INC 72,13 -0,43 16:00:02 71,55 72,61 5.221.531
GOLDMAN SACHS GRP 238,06 +0,02 16:00:01 237,11 238,72 0.0
GOODYEAR TIRE RUBBER 30,65 +2,37 16:00:01 30,05 30,92 4.703.947
GOOGLE INC - CLASS C 1.018,38 -0,07 16:00:01 1.017,50 1.022,61 842.460
GOOGLE INC - CLASS A 1.034,66 -0,12 16:00:01 1.032,85 1.038,52 819.941
H R BLOCK INC 25,88 -0,80 16:00:01 25,85 26,37 0.0
HALLIBURTON CO 41,58 -0,45 16:00:01 41,36 41,88 0.0
HARLEY DAVIDSON 46,76 -1,04 16:00:00 46,45 47,83 0.0
HARMAN INTL INDS 0,00 00:00:00 0,00 0,00 0.0
HARRIS CP 141,91 +1,48 16:00:01 140,32 142,04 0.0
HARTFORD FIN SVC 55,88 -0,46 16:00:01 55,82 56,45 0.0
HASBRO INC 95,02 -0,91 16:00:01 94,46 95,97 958.717
HCP INC 26,80 0,00 16:00:01 26,54 26,86 0.0
HEALTH CARE REIT 67,93 -0,04 16:00:01 67,41 68,08 0.0
HELMERICH PAYNE 55,56 -0,22 16:00:01 54,99 55,88 0.0
HESS CP 43,56 -2,22 16:00:01 43,20 44,16 0.0
HEWLETT PACKARD CO 22,12 +1,70 16:00:00 21,77 22,27 0.0
HOME DEPOT INC 170,45 +1,62 16:00:01 167,80 170,68 0.0
HONEYWELL INTL INC 147,97 +1,01 16:00:01 146,48 148,30 0.0
HORMEL FOODS CP 33,42 +0,91 16:00:01 33,07 33,42 0.0
HOSPIRA INC 0,00 00:00:00 0,00 0,00 0.0
HOST HOTELS & RESORT 19,70 -0,93 16:00:01 19,67 19,94 0.0
HUDSON CITY BANCORP INC 0,00 00:00:00 0,00 0,00 0.0
HUMANA INC 233,46 0,00 16:00:01 231,90 235,29 0.0
HUNTINGTON BANCSHARES INCORPORATED 13,57 +0,22 16:00:02 13,51 13,64 4.491.136
ILL TOOL WORKS INC 158,81 +1,06 16:00:01 157,05 159,59 0.0
INGERSOLL RAND LTD A 84,70 -0,49 16:00:01 84,67 85,96 0.0
INTEGRYS ENERGY GRP 0,00 00:00:00 0,00 0,00 0.0
INTEL CORPORATION 44,62 -0,02 16:00:02 44,50 45,11 21.980.851
INTERCNTNTLEXCHANGE 68,10 +2,27 16:00:01 66,55 68,41 0.0
INTERNATIONAL BUSINESS MACHINES CORP 150,54 +1,05 16:00:01 149,90 151,94 0.0
INTL FLAVORS FRAG 149,97 +0,82 16:00:01 148,48 150,00 0.0
INTL GAME TECH 28,50 -0,14 16:00:01 28,16 28,87 0.0
INTL PAPER 54,16 -0,08 16:00:01 53,91 54,29 0.0
INTERPUBLIC GROUP 18,90 -0,76 16:00:01 18,74 19,01 0.0
INTUIT INC 157,78 +0,79 16:00:02 156,55 158,90 1.737.040
INTUITIVE SURGICAL INC 393,03 +0,14 16:00:01 390,31 394,29 548.801
INVESCO PLC NEW 35,46 +1,37 16:00:01 35,01 35,81 0.0
IRON MOUNTAIN (DEL) 40,92 +0,37 16:00:01 40,46 40,92 0.0
JABIL CIRCUIT INC 29,56 +1,16 16:00:01 29,21 29,56 0.0
JACOBS ENGINEERNG GP 59,34 +1,21 16:00:01 58,54 59,78 0.0
SMUCKERS J M NEW 114,02 -0,15 16:00:01 113,65 115,69 1.351.293
JOHNSON AND JOHNS DC 137,94 -0,04 16:00:01 137,74 138,56 0.0
JOHNSON CONTROLS INC 36,07 -0,88 16:00:01 35,90 36,72 0.0
JOY GLOBAL INC 0,00 00:00:00 0,00 0,00 0.0
JP MORGAN CHASE CO 99,02 +0,90 16:00:01 97,76 99,14 0.0
JUNIPER NETWORKS INC 26,98 +2,59 16:00:01 26,01 27,08 0.0
KANSAS CITY SOUTHERN 103,78 +1,08 16:00:01 102,18 103,82 0.0
KELLOGG COMPANY (K) 65,58 +0,34 16:00:01 65,26 66,22 0.0
KEURIG GREEN MOUNTAIN INC 0,00 00:00:00 0,00 0,00 0.0
KEYCORP 18,45 +0,79 16:00:01 18,22 18,47 0.0
KIMBERLY CLARK CP 115,36 +0,91 16:00:00 114,22 115,74 0.0
KIMCO REALTY CP 18,99 -1,86 16:00:01 18,94 19,37 0.0
KINDER MORGAN INC (K 17,06 +0,32 16:00:01 16,93 17,17 0.0
KLA-TENCOR CORPORATION 102,51 +0,85 16:00:01 101,71 103,25 1.578.986
KOHLS CP 44,32 +1,37 16:00:01 43,31 44,45 0.0
KRAFT@032FOODS@032GROUP@032INC 0,00 00:00:00 0,00 0,00 0.0
KROGER CO 23,22 -0,81 16:00:01 22,92 23,51 0.0
L BRANDS INC 50,06 -0,83 16:00:01 49,18 50,86 0.0
L-3 COMM HLDGS INC 189,26 +2,64 16:00:01 184,85 189,70 0.0
LABORATORY CORP NEW 150,70 +0,23 16:00:01 147,70 151,19 0.0
LAM RESEARCH CORPORATION 215,10 +2,20 16:00:01 211,55 216,21 1.863.947
LEGG MASON INC 38,28 +1,23 16:00:01 37,87 38,60 0.0
LEGGETT PLATT INC 46,34 -0,24 16:00:01 46,25 46,62 0.0
LENNAR CP CL A 59,12 +0,39 16:00:01 58,73 59,31 0.0
LEUCADIA NATL CP 25,62 +1,95 16:00:01 25,17 25,81 0.0
LINCOLN NATL CP 74,06 -0,30 16:00:02 74,00 74,56 891.423
LINEAR TECHNOLOGY CORPORATION 0,00 00:00:00 0,00 0,00 0.0
LOCKHEED MARTIN CP 314,59 +1,58 16:00:01 310,01 315,57 0.0
18:00:00 49,37 +0,30 16:00:01 49,03 49,41 0.0
LOWES COMPANIES 81,47 +1,56 16:00:01 80,38 81,89 0.0
LYONDELLBASELL INDU CL A 104,26 +0,35 16:00:01 103,40 104,41 0.0
M&T BANK CORP 161,58 +0,63 16:00:01 160,37 161,62 0.0
MACY\\\\'S INC 20,81 +2,26 16:00:01 20,11 20,92 0.0
MALLINCKRODT PLC 21,79 -2,64 16:00:02 21,15 22,35 4.064.284
MARATHON OIL CORP 14,46 -3,89 16:00:01 14,43 14,87 0.0
MARATHON PETROLEUM 61,94 -0,53 16:00:01 61,75 62,52 0.0
MARRIOT INT CL A 125,91 +0,34 16:00:02 125,06 126,24 1.850.304
MARSH MCLENNAN CO 82,90 +0,67 16:00:01 82,51 83,10 0.0
MASCO CP 39,86 +1,27 16:00:01 39,32 40,01 0.0
MASTERCARD INC 149,59 +0,38 16:00:01 149,22 150,29 0.0
MATTEL INC 18,73 +0,27 16:00:01 18,43 19,21 6.327.517
MCCORMICK & CO 100,15 +0,83 16:00:01 99,37 101,28 0.0
MCDONALDS CP 167,01 +0,17 16:00:01 166,76 167,85 0.0
MCKESSON CORP 138,23 -2,74 16:00:01 136,85 142,00 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 78,90 -0,74 16:00:01 78,89 79,72 0.0
MERCK CO INC 54,10 -1,99 16:00:01 53,63 54,38 0.0
METLIFE INC 51,97 +0,62 16:00:01 51,50 51,99 0.0
MICHAEL KORS HOLDINGS LTD 56,15 -0,25 16:00:01 55,84 56,71 0.0
MICROCHIP TECHNOLOGY INCORPORATED 91,39 +0,10 16:00:01 91,21 91,89 1.222.019
MICRON TECHNOLOGY 47,64 +3,21 16:00:05 46,40 47,86 26.590.184
MICROSOFT CORPORATION 82,53 +0,16 16:00:01 82,25 82,59 15.352.215
MOHAWK INDS INC 276,73 +1,67 16:00:01 273,00 278,20 0.0
MOLSON COORS CO CL B 79,20 -0,60 16:00:01 79,05 79,76 0.0
MONDELEZ@032INTERNATIONAL@032INC 42,11 -0,45 16:00:01 41,98 42,62 5.959.466
MONSANTO COMPANY 118,07 -0,22 16:00:01 118,00 118,53 0.0
MONSTER WORLDWIDE IN 61,16 -1,62 16:00:05 60,15 61,83 2.395.917
MOODY'S CORP 148,29 +1,02 16:00:01 146,71 148,55 0.0
MORGAN STANLEY 49,11 +0,84 16:00:01 48,66 49,27 0.0
MOSAIC COMPANY (THE) 23,02 +0,35 16:00:01 22,75 23,10 0.0
MOTOROLA SOLUTION 92,33 +1,52 16:00:01 91,25 92,69 0.0
MURPHY OIL CP HLDG 27,88 -0,39 16:00:01 27,66 28,03 0.0
MYLAN INC 36,50 -2,90 16:00:01 36,25 37,42 4.126.209
NABORS INDS INC NEW 5,85 +1,12 16:00:01 5,70 5,92 0.0
THE NASDAQ OMX GROUP INC 76,89 +1,24 16:00:01 75,95 77,15 893.530
NATL OILWELL VARCO 31,72 -0,94 16:00:01 31,58 32,08 0.0
NETAPP INC 54,73 +3,36 16:00:02 52,46 54,81 4.190.974
NETFLIX INC 194,10 +0,47 16:00:01 191,91 194,32 3.366.978
NEWELL RUBBERMAID 28,82 +0,91 16:00:00 28,15 29,07 0.0
NEWFIELD EXP COM 30,01 -0,96 16:00:01 29,19 30,18 0.0
NEWMONT MIN CP (HLDG 36,33 +0,33 16:00:01 36,06 36,49 0.0
NEWS CORP CLASS A 15,67 -1,07 16:00:02 15,62 15,83 2.442.462
NEXTERA ENERGY INC 155,91 -0,08 16:00:01 155,31 156,51 0.0
NIKE INC CL B 59,25 +0,10 16:00:00 58,00 59,50 0.0
NISOURCE INC HLDG CO 27,11 +0,11 16:00:01 26,92 27,18 0.0
NOBLE CORP (NEW) 3,96 -4,69 16:00:01 3,93 4,18 0.0
NOBLE ENERGY INC 25,76 -0,75 16:00:01 25,53 25,95 0.0
NORDSTROM INC 41,43 +1,41 16:00:01 40,38 41,46 0.0
NORFOLK SO CP 127,03 -0,40 16:00:01 126,54 127,68 0.0
NORTHEAST UTIL 0,00 00:00:00 0,00 0,00 0.0
NORTHERN TRUST CORPORATION 94,43 +0,38 16:00:01 93,90 94,58 605.085
NORTHROP GRUM HOL CO 300,83 +1,34 16:00:01 296,84 301,25 0.0
NRG ENERGY INC 29,32 -0,58 16:00:01 29,20 29,64 0.0
NUCOR CP 55,55 +1,37 16:00:01 54,60 55,63 0.0
NVIDIA CORPORATION 214,08 +1,29 16:00:01 210,50 214,57 9.816.601
O'REILLY AUTOMOTIVE INC 220,38 -0,05 16:00:01 218,64 222,35 707.542
OCCIDENTAL PET 67,82 -0,85 16:00:01 67,77 68,29 0.0
OMNICOM GP INC 69,61 +0,24 16:00:01 68,53 69,89 0.0
ONEOK INC NEW 50,84 +0,34 16:00:01 50,39 50,99 0.0
ORACLE CORPORATION 49,02 +0,16 16:00:02 48,92 49,16 10.361.166
OWENS ILLINOIS 23,29 +0,56 16:00:01 23,08 23,37 0.0
PACCAR INC 67,70 +1,51 16:00:02 66,69 67,99 1.625.222
PALL CP 0,00 00:00:00 0,00 0,00 0.0
PARKER HANNIFIN CP 182,89 +0,30 16:00:01 182,37 183,54 0.0
PATTERSON COMPANIES INC 34,82 -3,39 16:00:01 34,63 35,96 3.100.364
PAYCHEX INC 65,18 +0,40 16:00:01 64,75 65,28 1.303.337
PENTAIR PLC 69,16 +1,05 16:00:01 68,31 69,21 0.0
PEOPLE'S UNITED FINANCIAL INC 18,33 +0,88 16:00:01 18,09 18,33 1.761.044
PEPCO HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
PEPSICO INC 114,91 +0,20 16:00:01 114,71 115,83 0.0
PERKIN ELMER INC 72,76 +0,62 16:00:01 72,17 72,78 0.0
PERRIGO CO PLC 85,23 -0,77 16:00:01 84,66 85,76 0.0
PETSMART INC 0,00 00:00:00 0,00 0,00 0.0
PFIZER INC 35,35 -0,06 16:00:01 35,26 35,45 0.0
PG&E CP 52,68 -2,44 16:00:01 52,67 54,23 0.0
PHILIP MORRIS INTL 102,52 -0,12 16:00:01 102,51 103,74 0.0
PHILLIPS 66 92,61 -0,04 16:00:01 92,15 92,98 0.0
PHILLIPS VAN HEUSEN 136,34 +2,42 16:00:01 133,22 136,40 0.0
PINNACLE WEST CAP 89,37 -0,76 16:00:01 89,33 90,31 0.0
PIONEER NATURAL RES 151,50 -0,47 16:00:01 150,61 152,31 0.0
PITNEY BOWES INC 9,79 -1,41 16:00:02 9,70 9,96 3.341.209
PLUM CREEK TIM REIT 0,00 00:00:00 0,00 0,00 0.0
P N C FIN SVCS GR 133,27 +0,32 16:00:01 132,34 133,59 1.019.566
P P G IND 114,86 +0,90 16:00:01 113,90 115,91 0.0
PPL CORP 35,92 -0,94 16:00:01 35,86 36,36 0.0
PRAXAIR INC 150,86 +0,15 16:00:01 150,42 151,18 0.0
PRECISION CASTPARTS 0,00 00:00:00 0,00 0,00 0.0
PRICELINE.COM INCORPORATED 1.754,02 +0,39 16:00:02 1.747,88 1.773,08 443.243
PRINCIPAL FINL GROUP 68,77 +0,19 16:00:02 68,59 69,12 524.215
PROCTER GAMBLE CO 88,29 -0,16 16:00:02 87,71 88,55 4.392.481
PROGRESSIVE CP 51,83 +0,54 16:00:01 51,55 51,90 0.0
PROLOGIS SBI 66,44 +0,21 16:00:01 66,19 66,86 0.0
PRUDENTIAL FINCL INC 110,02 -0,21 16:00:01 109,92 110,60 0.0
PUB ENTRPR GP 51,56 +0,12 16:00:01 51,27 51,62 0.0
PUBLIC STG 211,11 -0,35 16:00:01 210,77 212,27 0.0
PULTE HOMES INC 32,46 +0,65 16:00:01 32,25 32,80 0.0
QEP RESOURCES INC 8,67 -1,42 16:00:01 8,53 8,75 0.0
QUALCOMM INCORPORATED 66,47 -0,37 16:00:02 65,95 66,84 9.304.566
QUANTA SERVICES INC 36,47 +1,28 16:00:01 36,00 36,71 0.0
QUEST DIAGNOSTC 92,39 -0,70 16:00:01 90,34 92,61 1.902.866
RALPH LAUREN POLO CP 89,57 +0,52 16:00:01 88,80 89,87 0.0
RANGE RES CORP 17,30 -4,05 16:00:01 17,24 17,85 0.0
RAYTHEON CO (NEW) 184,00 +0,63 16:00:01 182,55 185,33 0.0
RED HAT INC 126,98 +0,82 16:00:01 125,88 127,08 0.0
REGENERON PHARMACEUTICALS INC 385,22 -1,63 16:00:01 383,48 393,32 834.969
REGIONS FINANCIAL CP 15,85 +0,35 16:00:01 15,74 15,92 0.0
REPUBLIC SVCS INC 62,67 +0,37 16:00:01 62,05 62,69 0.0
REYNOLDS AMERICAN 0,00 00:00:00 0,00 0,00 0.0
ROBERT HALF INTL INC 54,92 +0,04 16:00:01 54,54 55,04 0.0
ROCKWELL AUTOMAT INC 194,19 -0,09 16:00:01 193,06 195,78 0.0
ROCKWELL COLLINS INC 132,23 -0,03 16:00:01 132,18 132,63 502.392
ROPER INDUST INC 258,05 +0,67 16:00:01 256,63 259,38 0.0
ROSS STORES INC 72,74 +0,68 16:00:03 71,67 72,85 4.083.371
RYDES SYSTEM INC (R) 76,65 +0,39 16:00:01 76,17 77,12 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 107,36 -0,20 16:00:01 107,01 109,00 0.0
SANDISK CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SCANA CP NEW 42,66 -1,82 16:00:01 42,47 43,40 1.863.095
SCHLUMBERGER LTD 61,72 -0,39 16:00:01 61,22 62,10 0.0
SCRIPPS NETWORKS INT 80,30 -0,40 16:00:02 80,14 80,86 1.258.406
SEAGATE TECHNOLOGY 39,85 +1,09 16:00:04 39,08 40,07 3.857.867
SEALED AIR CP NEW 45,02 -1,53 16:00:01 44,94 45,55 0.0
SEMPRA ENERGY 118,80 -0,59 16:00:01 118,70 119,89 0.0
SHERWIN WILLIAMS CO 387,46 +0,12 16:00:02 386,26 389,54 192.569
SIGMA-ALDRICH CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SIMON PPTY GRP INC 159,00 -1,82 16:00:01 158,98 161,70 0.0
SLM CORPORATION 10,63 +2,90 16:00:02 10,33 10,64 2.280.887
SNAP ON INC 159,42 +1,53 16:00:01 156,78 159,54 0.0
SOUTHERN CO 51,18 +0,41 16:00:01 50,97 51,32 0.0
SOUTHWEST AIRLINES 54,63 -0,15 16:00:02 54,20 54,87 3.648.556
SOUTHWESTERN ENERGY 6,25 -3,02 16:00:01 6,15 6,38 0.0
SPECTRA ENERGY 15,48 +3,20 16:00:01 15,21 15,57 0.0
STANLEY WORKS THE 164,50 +0,75 16:00:01 163,37 164,65 0.0
STAPLES INC 0,00 00:00:00 0,00 0,00 0.0
STARBUCKS CORPORATION 56,81 -0,21 16:00:01 56,58 57,05 6.291.433
STARWOOD HOTELS&RES 0,00 00:00:00 0,00 0,00 0.0
STATE STREET CP 93,07 +0,82 16:00:01 92,05 93,41 0.0
STERICYCLE INC 62,50 -0,41 16:00:02 61,25 62,99 1.126.382
STRYKER CP 154,74 -0,42 16:00:01 154,55 155,40 0.0
SUNTRUST BANKS 58,18 +0,71 16:00:01 57,66 58,23 0.0
SYMANTEC CORPORATION 28,19 +0,53 16:00:02 27,90 28,23 3.247.999
SYSCO CP 54,98 +0,16 16:00:01 54,53 55,15 0.0
T. ROWE PRICE GROUP INC 96,30 +0,33 16:00:01 95,53 96,51 1.051.202
TARGET CP 57,89 -0,43 16:00:01 57,10 58,21 0.0
TECO ENERGY INC 0,00 00:00:00 0,00 0,00 0.0
TENET HLTHCRE CP 13,18 -0,45 16:00:01 13,02 13,50 0.0
TERADATA CORP 36,16 +0,92 16:00:01 35,78 36,21 0.0
TESORO CORP 0,00 00:00:00 0,00 0,00 0.0
TEXAS INSTRUMENTS 98,28 +0,55 16:00:01 97,80 98,92 2.790.906
TEXTRON INC 53,46 +0,93 16:00:01 52,85 53,57 0.0
AES CORPORATION 10,61 0,00 16:00:01 10,51 10,68 0.0
BANK OF NY MELLON CP 52,51 +0,08 16:00:01 52,37 52,77 0.0
THE DIRECTV GROUP INC. - CMN STK 0,00 00:00:00 0,00 0,00 0.0
THE HERSHEY COMPANY 110,10 +0,92 16:00:01 108,86 110,72 0.0
LORILLARD INC 0,00 00:00:00 0,00 0,00 0.0
MACERICH CO 63,42 -1,23 16:00:01 62,94 64,51 0.0
THE TRAVELERS CO 129,80 -0,09 16:00:01 128,79 130,21 0.0
WALT DISNEY-DISNEY C 102,75 -0,67 16:00:01 102,70 103,42 0.0
THERMO FISHER SCIENT 190,93 +0,40 16:00:01 189,84 191,89 0.0
TIFFANY AND CO 94,34 -0,52 16:00:01 94,00 95,37 0.0
TIME WARNER CABLE 0,00 00:00:00 0,00 0,00 0.0
TIME WARNER INC NEW 87,69 -1,16 16:00:01 87,03 88,83 0.0
T J X COS INC 71,19 +0,24 16:00:01 70,58 71,53 0.0
TORCHMARK CORP 85,09 -0,41 16:00:01 84,92 85,52 0.0
TOTAL SYSTEM SVC INC 73,40 -0,52 16:00:01 73,31 74,16 0.0
TRACTOR SUPPLY COMPANY 65,73 +1,91 16:00:01 64,64 65,79 2.214.286
TRANSOCEAN LTD 10,16 -1,84 16:00:00 10,13 10,34 0.0
TRIPADVISOR INC 30,48 -0,36 16:00:02 30,15 30,92 2.819.611
TWENTY-FIRST CENTURY FOX 30,66 -1,57 16:00:02 30,39 31,62 13.216.803
TYCO ELECTRONICS 95,89 +0,89 16:00:01 95,05 96,15 0.0
TYCO INTL LTD SWZ 0,00 00:00:00 0,00 0,00 0.0
TYSON FOODS INC CL A 79,00 +1,32 16:00:01 77,91 79,27 2.421.139
UNDER ARMOUR INC-CLASS A 12,07 +2,90 16:00:01 11,72 12,08 0.0
UNION PACIFIC 115,95 +0,28 16:00:01 115,16 116,09 1.895.816
UNITED PARCEL SVC 113,12 +0,16 16:00:01 112,83 113,51 0.0
UNITED RENTALS INC 151,50 +0,94 16:00:01 149,75 152,76 0.0
UNITED TECH 116,43 -0,09 16:00:01 116,30 117,18 0.0
UNITEDHEALTH GROUP 210,32 +0,20 16:00:02 209,58 210,63 1.775.571
UNIVERSAL HLTH SVC B 96,90 -0,33 16:00:01 95,95 97,16 0.0
UNUM GROUP 53,88 +0,79 16:00:01 53,46 53,90 0.0
URBAN OUTFITTERS INC 28,27 +1,33 16:00:02 27,45 28,35 8.114.477
US BANCORP 51,94 +0,12 16:00:01 51,73 52,00 0.0
UNITED STATES STEEL 27,86 +2,13 16:00:01 27,08 28,19 0.0
VALERO ENERGY CP 82,09 -0,95 16:00:01 81,48 82,26 0.0
VARIAN MED SYS INC 109,23 +0,18 16:00:01 108,73 110,22 0.0
VENTAS INC 64,26 -0,22 16:00:01 64,08 64,68 0.0
VERISIGN INC 115,18 +1,26 16:00:01 113,95 115,49 847.154
VERIZON COMMUN 46,22 +1,76 16:00:02 45,50 46,35 16.089.846
VERTEX PHARMACEUTICALS INCORPORATED 144,64 -1,88 16:00:02 143,43 147,02 1.316.040
V F CP 71,97 +1,64 16:00:01 70,51 72,16 0.0
VIACOM INC-CLASS B 26,17 +0,08 16:00:04 25,93 27,65 11.505.717
VISA INC 109,95 +0,12 16:00:01 109,69 110,68 0.0
VORNADO REALTY TRUST 76,26 -0,44 16:00:01 75,71 76,58 0.0
VULCAN MATERIALS HC 123,91 +0,71 16:00:01 122,72 125,38 0.0
GRAINGER W W INC 199,62 +0,91 16:00:01 196,95 199,77 0.0
WAL MART STORES 97,52 +0,05 16:00:02 95,76 97,64 14.735.977
WALGREEN CO 0,00 00:00:00 0,00 0,00 0.0
WASTE MGMT INC DEL 80,92 +0,33 16:00:01 80,69 81,30 0.0
WATERS CP 200,27 +1,04 16:00:01 197,65 200,71 0.0
WELLPOINT INC 0,00 00:00:00 0,00 0,00 0.0
WELLS FARGO & CO NEW 54,06 -0,17 16:00:01 53,85 54,21 0.0
WESTERN DIGITAL CP 90,88 -0,46 16:00:04 89,73 91,13 2.653.014
WESTERN UNION COMPAN 19,68 +0,03 16:00:01 19,59 19,82 0.0
WEYERHAEUSER CO 36,11 -0,47 16:00:01 36,09 36,52 0.0
WHIRLPOOL CP 165,13 -0,16 16:00:01 164,72 166,82 0.0
WHOLE FOODS MARK INC 0,00 00:00:00 0,00 0,00 0.0
WILLIAMS COS 27,33 +0,26 16:00:01 26,97 27,50 0.0
WINDSTREAM HOLDINGS CORP 2,25 +0,90 16:00:01 2,17 2,27 2.320.521
WISCONSIN ENERGY CP 67,99 -0,29 16:00:01 67,85 68,47 0.0
WYNDHAM WORLDWIDE 109,54 +0,72 16:00:01 108,53 109,66 0.0
WYNN RESORTS LIMITED 156,96 +3,07 16:00:02 153,58 157,81 1.715.091
XCEL ENERGY INC 50,60 -0,57 16:00:01 50,56 51,04 1.818.702
XEROX CP 28,49 +0,46 16:00:01 28,27 28,68 0.0
XILINX INC 72,64 +1,16 16:00:01 71,45 72,93 1.087.803
XL CAPITAL LTD 38,72 +0,23 16:00:01 38,23 38,75 0.0
XYLEM INC 66,97 +0,83 16:00:02 66,20 67,00 268.560
YAHOO! INC 0,00 00:00:00 0,00 0,00 0.0
YUM BRANDS INC 78,78 +0,23 16:00:01 78,47 79,02 0.0
ZIMMER HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
ZIONS BANCORPORATION 47,10 +1,73 16:00:02 46,21 47,16 2.358.044

Titoli caldi: in evidenza

VT5 Indice di Forza Relativa (RSI)
STEFANEL RISP NC, EVONIK INDUSTRIES, ...
L'RSI indica situazioni di IPER-VENDUTO o IPER-COMPRATO, con un valore che va da 0 a 100. In cima alla graduatoria i titoli in Iper Comprato in base all'RSI calcolato a 21 giorni.

Scopri i Pattern Light di oggi

Pattern di prezzo AUTOGRILL SPA, BCA MPS, ...
Formazioni grafiche ricorrenti sui titoli: spesso preannunciano rialzi o ribassi.


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 © 1996-2017 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