| Cerca |
Lista titoli S&P500
Titolo |
Prezzo |
Var% |
Ora |
Min |
Max |
Qta Progr |
|---|---|---|---|---|---|---|
| 3M Company | 165,95 | -2,27 | 15:00:56 | 164,40 | 168,09 | 1.984.835 |
| Abbott Laboratories | 108,78 | +0,92 | 15:00:59 | 107,04 | 109,16 | 5.176.743 |
| AbbVie Inc | 83,66 | -0,81 | 15:01:00 | 82,81 | 84,32 | 5.584.122 |
| Accenture plc Class A Ordinary Shares (Ireland) | 219,39 | -4,49 | 15:00:52 | 218,36 | 227,87 | 1.380.354 |
| Adobe Systems Incorporated | 475,35 | -2,69 | 15:00:58 | 470,22 | 488,65 | 1.567.170 |
| Aetna Inc | 203,40 | -0,43 | 16:00:02 | 202,68 | 204,56 | 1.070.349 |
| AFLAC Incorporated | 36,55 | -3,43 | 15:00:53 | 36,34 | 37,42 | 1.786.802 |
| Agilent Technologies, Inc | 104,29 | -1,77 | 15:00:58 | 103,75 | 105,82 | 461.410 |
| Air Products and Chemicals, Inc | 285,32 | -2,95 | 15:00:40 | 283,04 | 291,26 | 425.446 |
| Akamai Technologies, Inc | 105,69 | -0,99 | 15:00:52 | 104,57 | 107,96 | 1.127.159 |
| Alcoa Corporation | 12,97 | -3,71 | 15:00:58 | 12,94 | 13,37 | 2.517.046 |
| Alexion Pharmaceuticals, Inc | 120,35 | -1,04 | 15:00:41 | 118,92 | 120,80 | 825.031 |
| Allegheny Technologies Incorporated | 9,14 | -5,23 | 15:00:55 | 9,08 | 9,43 | 697.888 |
| Allegion plc Ordinary Shares | 100,42 | -2,39 | 15:00:13 | 99,90 | 101,90 | 388.791 |
| Allergan plc Ordinary Shares | 187,96 | -1,75 | 15:59:59 | 187,75 | 192,24 | 1.293.147 |
| Alliance Data Systems Corporation | 46,76 | -3,80 | 14:59:30 | 45,51 | 47,80 | 826.967 |
| Allstate Corporation (The) | 90,45 | -0,88 | 15:00:53 | 89,53 | 90,88 | 1.076.066 |
| Altria Group, Inc | 38,45 | -1,60 | 15:01:00 | 38,23 | 38,92 | 4.964.766 |
| Amazon.com, Inc | 3.195,00 | -0,29 | 15:00:56 | 3.153,30 | 3.282,97 | 4.793.230 |
| Ameren Corporation | 83,73 | +0,41 | 15:00:40 | 82,22 | 83,81 | 507.131 |
| American Electric Power Company, Inc | 94,00 | +2,31 | 15:00:56 | 91,54 | 94,21 | 2.526.322 |
| American Express Company | 96,23 | -4,70 | 15:00:54 | 95,78 | 100,10 | 4.105.387 |
| American International Group, Inc. New | 30,95 | -4,40 | 15:00:58 | 30,75 | 31,87 | 3.761.317 |
| American Tower Corporation (REIT) | 237,43 | -0,12 | 15:00:57 | 233,41 | 237,89 | 923.337 |
| Ameriprise Financial, Inc | 164,85 | -3,25 | 15:00:56 | 163,48 | 168,24 | 302.764 |
| AmerisourceBergen Corporation | 98,28 | -1,11 | 15:00:42 | 97,07 | 98,71 | 327.364 |
| AMETEK, Inc | 104,66 | -2,88 | 15:00:59 | 104,13 | 106,49 | 465.810 |
| Amgen Inc | 223,17 | -1,76 | 15:01:01 | 221,79 | 228,21 | 2.040.066 |
| Amphenol Corporation | 115,97 | -3,15 | 15:00:51 | 114,59 | 118,33 | 602.214 |
| Anadarko Petroleum Corporation | 66,01 | +2,12 | 15:59:58 | 65,34 | 66,65 | 2.812.881 |
| Analog Devices, Inc | 120,87 | -2,68 | 15:01:00 | 119,81 | 123,65 | 1.196.863 |
| Aon plc Class A Ordinary Shares (UK) | 202,23 | -2,45 | 15:00:58 | 200,23 | 206,41 | 963.819 |
| Apache Corporation | 8,50 | -8,35 | 15:01:01 | 8,35 | 9,10 | 11.220.913 |
| Apartment Investment and Management Company | 43,58 | -2,35 | 15:59:57 | 43,26 | 44,54 | 936.756 |
| Apple Inc | 114,24 | -0,70 | 15:01:01 | 112,88 | 116,55 | 83.283.471 |
| Applied Materials, Inc | 59,18 | -2,90 | 15:01:01 | 58,65 | 60,50 | 3.935.960 |
| Archer-Daniels-Midland Company | 51,05 | -1,58 | 15:01:01 | 50,91 | 51,76 | 1.611.440 |
| Assurant, Inc | 122,65 | -2,65 | 15:01:01 | 121,57 | 124,83 | 108.864 |
| AT&T Inc | 27,30 | -1,85 | 15:01:00 | 27,09 | 27,65 | 30.329.640 |
| Autodesk, Inc | 248,22 | -2,44 | 15:00:26 | 246,40 | 254,55 | 861.646 |
| Automatic Data Processing, Inc | 145,46 | -2,51 | 15:00:53 | 144,61 | 147,41 | 1.974.211 |
| AutoNation, Inc | 60,97 | +0,53 | 15:00:57 | 59,02 | 61,02 | 644.944 |
| AutoZone, Inc | 1.149,41 | -2,85 | 15:01:00 | 1.141,78 | 1.170,15 | 94.440 |
| BROADCOM CORP COM USD1.00 | 361,53 | -3,00 | 15:00:57 | 357,72 | 369,86 | 977.546 |
| AvalonBay Communities, Inc | 142,86 | -2,01 | 15:00:53 | 142,02 | 145,43 | 518.560 |
| Avery Dennison Corporation | 138,30 | -2,43 | 14:58:29 | 137,55 | 140,18 | 197.267 |
| Avon Products, Inc | 2,32 | -4,92 | 15:59:59 | 2,24 | 2,53 | 9.261.499 |
| Ball Corporation | 91,19 | -1,64 | 15:00:58 | 90,65 | 92,31 | 752.831 |
| Bank of America Corporation | 24,31 | -2,35 | 15:01:01 | 24,15 | 24,52 | 41.150.185 |
| Baxter International Inc | 80,12 | -1,20 | 15:01:00 | 79,68 | 80,93 | 1.584.704 |
| BB&T Corporation | 50,69 | -1,46 | 15:59:59 | 50,64 | 51,41 | 1.926.702 |
| Becton, Dickinson and Company | 242,04 | +0,73 | 15:00:53 | 238,59 | 242,88 | 613.380 |
| Bed Bath & Beyond Inc | 24,60 | -3,00 | 15:01:00 | 24,02 | 25,55 | 3.856.212 |
| Bemis Company, Inc | 48,89 | +1,05 | 15:59:54 | 48,27 | 48,98 | 417.858 |
| Best Buy Co., Inc | 113,87 | -3,67 | 15:01:00 | 112,88 | 117,15 | 760.760 |
| Biogen Inc | 257,14 | -2,96 | 15:01:00 | 256,11 | 264,18 | 817.002 |
| BlackRock, Inc | 617,33 | -3,14 | 14:59:44 | 615,99 | 631,59 | 365.711 |
| Boeing Company (The) | 160,28 | -4,23 | 15:01:00 | 159,06 | 165,50 | 13.010.739 |
| BorgWarner Inc | 38,38 | -3,45 | 15:00:59 | 37,90 | 39,31 | 1.367.552 |
| Boston Properties, Inc | 75,29 | -3,06 | 15:00:57 | 74,67 | 77,03 | 625.873 |
| Boston Scientific Corporation | 36,71 | -1,22 | 15:01:00 | 36,28 | 37,25 | 6.296.972 |
| Bristol-Myers Squibb Company | 59,52 | -1,01 | 15:01:00 | 59,04 | 60,14 | 5.043.115 |
| C.H. Robinson Worldwide, Inc | 99,47 | -1,06 | 15:01:01 | 98,09 | 100,43 | 822.450 |
| 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 | 19,32 | -1,80 | 15:00:53 | 19,09 | 19,82 | 3.225.912 |
| Campbell Soup Company | 48,07 | -0,99 | 15:00:53 | 47,72 | 48,55 | 1.210.241 |
| Capital One Financial Corporation | 74,68 | -4,24 | 15:00:58 | 74,19 | 76,76 | 3.270.511 |
| Cardinal Health, Inc | 48,21 | -2,28 | 15:00:53 | 47,69 | 49,12 | 906.417 |
| CarMax Inc | 88,46 | -2,74 | 15:00:52 | 87,27 | 90,35 | 915.373 |
| Carnival Corporation | 14,05 | -8,53 | 15:00:56 | 13,82 | 14,83 | 44.036.921 |
| Caterpillar, Inc | 162,89 | -3,38 | 15:00:58 | 160,84 | 166,62 | 3.174.243 |
| 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) | 22,08 | -0,67 | 15:00:52 | 21,76 | 22,15 | 2.404.047 |
| CenturyLink, Inc | 11,00 | 0,00 | 15:59:52 | 10,84 | 11,11 | 6.915.415 |
| Cerner Corporation | 72,76 | -1,30 | 15:00:35 | 71,75 | 73,12 | 560.512 |
| CF Industries Holdings, Inc | 26,70 | -3,19 | 15:01:00 | 26,44 | 27,18 | 1.358.089 |
| Charles Schwab Corporation (The) | 39,05 | -3,22 | 15:01:00 | 38,66 | 39,96 | 4.034.087 |
| Chesapeake Energy Corporation | 4,66 | +4,95 | 15:59:59 | 4,55 | 4,69 | 28.821.196 |
| Chevron Corporation | 70,79 | -2,45 | 15:01:00 | 70,25 | 71,88 | 6.828.610 |
| Chipotle Mexican Grill, Inc | 1.306,98 | -2,40 | 15:00:50 | 1.285,15 | 1.326,34 | 356.977 |
| Chubb Limited | 125,27 | -2,91 | 15:00:27 | 124,87 | 127,67 | 844.959 |
| Cigna Corporation | 180,90 | -1,94 | 15:00:40 | 179,93 | 184,06 | 1.182.854 |
| Cincinnati Financial Corporation | 76,62 | -1,01 | 15:00:53 | 76,16 | 77,40 | 645.878 |
| Cintas Corporation | 327,01 | -3,27 | 15:00:59 | 324,92 | 334,98 | 205.641 |
| Cisco Systems, Inc | 37,43 | -3,57 | 15:01:00 | 37,15 | 38,43 | 21.483.866 |
| Citigroup, Inc | 43,08 | -1,98 | 15:01:00 | 42,81 | 43,40 | 17.228.174 |
| Citrix Systems, Inc | 123,87 | +0,94 | 15:00:53 | 120,71 | 124,29 | 1.226.332 |
| Cleveland-Cliffs Inc | 8,53 | -1,56 | 15:01:00 | 8,41 | 8,80 | 9.416.688 |
| Clorox Company (The) | 212,13 | +0,47 | 15:00:42 | 209,72 | 214,36 | 790.507 |
| CME Group Inc | 159,18 | -2,86 | 15:00:59 | 157,90 | 162,56 | 824.703 |
| CMS Energy Corporation | 66,11 | +0,40 | 15:01:01 | 64,82 | 66,18 | 837.824 |
| Coach, Inc | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| Coca-Cola Company (The) | 49,67 | -1,68 | 15:01:00 | 49,20 | 50,39 | 9.484.127 |
| 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 | 72,67 | -1,96 | 15:00:58 | 71,87 | 73,45 | 3.666.226 |
| Colgate-Palmolive Company | 78,47 | -1,10 | 15:01:00 | 78,12 | 79,20 | 1.988.175 |
| Comcast Corporation | 43,75 | -2,91 | 15:01:00 | 43,55 | 44,82 | 9.070.768 |
| Comerica Incorporated | 44,91 | -3,19 | 15:00:58 | 44,35 | 45,80 | 708.343 |
| ConAgra Brands, Inc | 37,44 | -1,47 | 15:01:00 | 37,39 | 38,15 | 1.800.673 |
| ConocoPhillips | 30,27 | -6,96 | 15:00:59 | 30,08 | 31,90 | 7.953.026 |
| CNX Resources Corporation | 10,68 | -6,27 | 15:00:58 | 10,53 | 11,36 | 4.670.633 |
| Consolidated Edison, Inc | 82,60 | +1,23 | 15:00:41 | 80,94 | 82,74 | 670.498 |
| Constellation Brands, Inc | 174,88 | -2,55 | 15:00:07 | 173,82 | 178,69 | 686.008 |
| Corning Incorporated | 34,60 | -2,70 | 15:00:57 | 34,40 | 35,11 | 2.753.740 |
| Costco Wholesale Corporation | 369,80 | -1,28 | 15:00:54 | 366,12 | 372,63 | 1.595.323 |
| Crown Castle International Corp. (REIT) | 159,76 | +0,82 | 15:00:56 | 156,67 | 160,43 | 861.951 |
| CSX Corporation | 78,80 | -3,06 | 15:01:00 | 78,32 | 80,39 | 2.301.677 |
| Cummins Inc | 219,38 | -3,05 | 15:00:59 | 218,11 | 223,80 | 577.761 |
| CVS Health Corporation | 59,34 | -1,51 | 15:00:55 | 58,67 | 59,98 | 5.089.122 |
| D.R. Horton, Inc | 70,62 | -3,34 | 15:01:00 | 69,75 | 72,75 | 1.988.885 |
| Danaher Corporation | 234,42 | +0,76 | 15:00:53 | 231,21 | 235,11 | 1.624.022 |
| Darden Restaurants, Inc | 94,93 | -4,62 | 15:00:56 | 94,03 | 98,93 | 1.071.270 |
| DaVita Inc | 90,13 | -1,00 | 15:00:13 | 89,40 | 90,82 | 348.812 |
| Deere & Company | 233,29 | -2,61 | 15:00:57 | 231,74 | 237,49 | 522.242 |
| Delphi Technologies PLC Ordinary Shares | 17,01 | +1,80 | 15:59:57 | 16,84 | 17,20 | 7.785.291 |
| Delta Air Lines, Inc | 31,80 | -6,46 | 15:00:57 | 31,53 | 33,50 | 12.726.811 |
| Denbury Resources Inc | 6,15 | +10,02 | 15:59:59 | 5,70 | 6,23 | 25.747.191 |
| DENTSPLY SIRONA Inc | 47,68 | -2,99 | 15:00:56 | 47,61 | 48,75 | 736.885 |
| Devon Energy Corporation | 8,75 | -6,52 | 15:00:53 | 8,67 | 9,18 | 5.877.535 |
| Diamond Offshore Drilling, Inc | 19,60 | +1,37 | 15:59:55 | 19,22 | 19,84 | 1.816.239 |
| Discover Financial Services | 65,29 | -3,98 | 15:00:52 | 64,93 | 67,00 | 2.879.797 |
| DISCOVERY INC | 18,60 | -2,64 | 15:00:53 | 18,36 | 18,99 | 1.288.579 |
| DISCOVERY INC | 20,54 | -2,63 | 15:01:00 | 20,28 | 20,98 | 2.173.434 |
| Dollar General Corporation | 211,48 | -1,84 | 15:01:00 | 209,64 | 214,83 | 875.133 |
| Dollar Tree, Inc | 92,34 | -3,28 | 15:00:50 | 92,03 | 94,91 | 878.464 |
| Dominion Energy, Inc | 81,98 | +1,04 | 15:00:57 | 80,44 | 82,11 | 2.166.490 |
| Dover Corporation | 113,32 | -2,54 | 15:01:00 | 112,34 | 115,01 | 339.987 |
| Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| DTE Energy Company | 124,94 | -0,17 | 15:00:55 | 122,89 | 125,21 | 605.908 |
| Duke Energy Corporation (Holding Company) | 93,07 | +0,31 | 15:00:58 | 91,47 | 93,14 | 1.373.008 |
| Dun & Bradstreet Corporation (The) | 142,05 | -0,73 | 15:59:56 | 141,85 | 142,90 | 1.169.195 |
| E*TRADE Financial Corporation | 49,26 | -1,58 | 16:00:02 | 48,91 | 51,18 | 19.985.768 |
| Eastman Chemical Company | 84,33 | -3,42 | 15:00:53 | 83,69 | 85,95 | 345.150 |
| Eaton Corporation, PLC Ordinary Shares | 106,67 | -2,86 | 15:00:40 | 105,77 | 108,70 | 724.686 |
| eBay Inc | 52,99 | -1,49 | 15:01:00 | 52,28 | 53,94 | 3.870.158 |
| Ecolab Inc | 198,33 | -3,19 | 14:59:53 | 197,87 | 203,35 | 505.149 |
| Edison International | 58,87 | -2,68 | 15:00:52 | 58,72 | 60,07 | 1.405.623 |
| Edwards Lifesciences Corporation | 77,94 | -3,07 | 15:00:59 | 77,32 | 79,75 | 1.675.494 |
| Electronic Arts Inc | 126,31 | -0,36 | 15:01:00 | 125,03 | 127,49 | 1.475.593 |
| Eli Lilly and Company | 141,63 | -0,53 | 15:00:59 | 140,05 | 142,28 | 1.551.063 |
| Emerson Electric Company | 67,52 | -3,57 | 15:01:00 | 67,05 | 69,18 | 1.415.843 |
| Ensco plc Class A Ordinary Shares | 8,36 | +5,22 | 15:59:57 | 7,99 | 8,42 | 17.827.828 |
| Entergy Corporation | 109,00 | +0,05 | 15:00:53 | 107,36 | 109,35 | 596.492 |
| EOG Resources, Inc | 34,87 | -7,04 | 15:01:00 | 34,81 | 36,76 | 3.215.832 |
| EQT Corporation | 15,60 | -3,41 | 15:00:53 | 15,45 | 16,06 | 2.079.432 |
| Equifax, Inc | 150,60 | -1,54 | 15:00:52 | 149,11 | 152,20 | 503.567 |
| Equity Residential of Beneficial Interest | 50,27 | -2,03 | 15:01:00 | 49,81 | 51,29 | 1.213.114 |
| Estee Lauder Companies, Inc. (The) | 231,17 | -1,73 | 15:00:40 | 227,33 | 233,02 | 666.650 |
| Exelon Corporation | 41,55 | -1,54 | 15:01:00 | 41,04 | 41,76 | 4.027.903 |
| Expedia Group, Inc | 98,40 | -4,21 | 15:00:53 | 96,16 | 101,64 | 1.512.818 |
| Expeditors International of Washington, Inc | 93,80 | -1,47 | 15:00:18 | 93,39 | 94,88 | 657.998 |
| Express Scripts Holding Company | 94,40 | -0,19 | 15:59:59 | 94,06 | 94,85 | 3.512.589 |
| Exxon Mobil Corporation | 33,17 | -2,88 | 15:01:00 | 32,95 | 33,77 | 23.054.681 |
| F5 Networks, Inc | 123,17 | -4,04 | 15:00:00 | 122,25 | 127,53 | 928.234 |
| Facebook, Inc | 276,77 | -2,82 | 15:01:01 | 274,26 | 285,20 | 15.056.721 |
| Fastenal Company | 44,17 | -1,84 | 15:01:01 | 43,74 | 44,34 | 1.749.740 |
| FedEx Corporation | 277,11 | -2,27 | 15:01:00 | 273,44 | 280,50 | 1.731.758 |
| Fidelity National Information Services, Inc | 139,44 | -3,43 | 15:01:00 | 138,27 | 142,96 | 1.379.613 |
| Fifth Third Bancorp | 23,46 | -3,93 | 15:01:00 | 23,34 | 24,10 | 2.709.503 |
| First Solar, Inc | 82,50 | -3,36 | 15:00:51 | 80,67 | 85,10 | 2.589.802 |
| FirstEnergy Corp | 33,34 | +0,12 | 15:01:00 | 32,74 | 33,38 | 3.257.817 |
| Fiserv, Inc | 97,73 | -3,41 | 15:01:00 | 96,72 | 100,05 | 2.795.715 |
| FLIR Systems, Inc | 35,09 | -2,96 | 15:00:51 | 34,98 | 35,67 | 622.493 |
| Flowserve Corporation | 29,83 | -6,05 | 15:00:54 | 29,64 | 31,35 | 859.125 |
| Fluor Corporation | 11,26 | -7,70 | 15:00:53 | 11,13 | 12,02 | 1.473.428 |
| FMC Corporation | 104,54 | -3,00 | 15:00:46 | 103,80 | 106,39 | 256.329 |
| TechnipFMC plc Ordinary Share | 6,08 | -6,03 | 15:01:01 | 6,05 | 6,41 | 5.097.460 |
| Ford Motor Company | 8,01 | -1,84 | 15:01:00 | 7,94 | 8,07 | 46.611.219 |
| Fossil Group, Inc | 6,24 | +2,63 | 15:00:25 | 5,91 | 6,62 | 1.476.104 |
| Franklin Resources, Inc | 22,68 | -2,30 | 15:01:01 | 22,23 | 22,94 | 2.902.080 |
| Freeport-McMoRan, Inc | 17,29 | -5,80 | 15:01:00 | 17,21 | 18,03 | 18.218.368 |
| Frontier Communications Corporation | 6,49 | +0,31 | 15:59:59 | 6,33 | 6,51 | 2.087.367 |
| Gamestop Corporation | 13,67 | -8,87 | 15:00:52 | 13,26 | 15,45 | 11.090.761 |
| Gannett Co., Inc | 1,39 | -5,44 | 15:00:00 | 1,37 | 1,47 | 505.137 |
| Gap, Inc. (The) | 20,59 | -3,87 | 15:01:00 | 20,47 | 21,40 | 6.188.968 |
| Garmin Ltd | 99,09 | -1,74 | 15:00:47 | 98,57 | 100,24 | 409.641 |
| General Dynamics Corporation | 137,51 | -2,27 | 15:00:48 | 136,45 | 139,50 | 819.048 |
| General Electric Company | 7,33 | -3,87 | 15:01:00 | 7,30 | 7,56 | 73.995.642 |
| GGP Inc | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| General Mills, Inc | 60,88 | -1,45 | 15:01:00 | 60,85 | 61,93 | 1.679.266 |
| General Motors Company | 35,68 | -3,11 | 15:01:01 | 35,20 | 36,42 | 11.876.139 |
| Genuine Parts Company | 95,52 | -3,30 | 15:00:53 | 94,34 | 97,81 | 618.093 |
| Genworth Financial Inc | 3,83 | +1,19 | 15:00:29 | 3,75 | 3,87 | 1.735.093 |
| Gilead Sciences, Inc | 59,82 | -1,60 | 15:01:00 | 59,39 | 60,68 | 7.698.718 |
| Goldman Sachs Group, Inc. (The) | 200,53 | -2,20 | 15:00:54 | 198,52 | 202,76 | 2.208.557 |
| The Goodyear Tire & Rubber Company | 10,34 | -5,95 | 15:00:28 | 10,30 | 10,82 | 5.436.081 |
| Alphabet Inc | 1.585,84 | -3,36 | 15:00:57 | 1.576,50 | 1.638,00 | 1.151.785 |
| Alphabet Inc | 1.576,68 | -3,45 | 15:00:29 | 1.567,78 | 1.629,58 | 1.100.648 |
| H&R Block, Inc | 18,29 | -0,57 | 15:00:03 | 18,05 | 18,33 | 2.199.760 |
| Halliburton Company | 12,80 | -3,79 | 15:01:00 | 12,73 | 13,08 | 12.683.588 |
| Harley-Davidson, Inc | 28,95 | -3,72 | 15:00:48 | 28,64 | 29,72 | 1.717.020 |
| Harris Corporation | 162,26 | -1,23 | 15:59:58 | 161,35 | 163,64 | 337.928 |
| Hartford Financial Services Group, Inc. (The) | 38,55 | -5,07 | 15:00:53 | 38,52 | 40,08 | 1.273.344 |
| Hasbro, Inc | 83,34 | -9,41 | 15:00:53 | 82,25 | 87,89 | 3.139.378 |
| 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 | 14,97 | -4,28 | 15:00:53 | 14,78 | 15,33 | 774.282 |
| Hess Corporation | 37,46 | -4,85 | 15:00:59 | 37,23 | 38,53 | 1.140.335 |
| HP Inc | 18,25 | -4,52 | 15:00:58 | 18,06 | 19,00 | 9.004.519 |
| Home Depot, Inc. (The) | 275,28 | -2,73 | 15:01:00 | 272,05 | 281,52 | 1.903.786 |
| Honeywell International Inc | 169,37 | -3,51 | 15:00:37 | 167,59 | 173,19 | 1.574.497 |
| Hormel Foods Corporation | 49,52 | -0,18 | 15:00:53 | 49,29 | 49,82 | 744.432 |
| Host Hotels & Resorts, Inc | 11,18 | -3,95 | 15:01:01 | 11,01 | 11,60 | 4.449.425 |
| Humana Inc | 434,00 | -2,32 | 15:00:39 | 431,09 | 444,72 | 226.611 |
| Huntington Bancshares Incorporated | 10,23 | -2,24 | 15:00:54 | 10,15 | 10,40 | 5.178.428 |
| Illinois Tool Works Inc | 199,65 | -3,41 | 15:01:00 | 197,66 | 204,94 | 865.730 |
| Ingersoll-Rand plc (Ireland) | 36,46 | -4,73 | 15:01:00 | 36,02 | 37,63 | 1.389.941 |
| Intel Corporation | 46,67 | -3,17 | 15:01:01 | 46,25 | 47,83 | 41.055.409 |
| Intercontinental Exchange Inc | 97,65 | -1,31 | 15:00:52 | 97,18 | 98,25 | 1.637.119 |
| International Business Machines Corporation | 112,17 | -3,30 | 15:01:00 | 111,85 | 114,90 | 5.309.868 |
| Internationa Flavors & Fragrances, Inc | 108,60 | -1,78 | 15:00:45 | 107,66 | 110,20 | 977.197 |
| International Game Technology Ordinary Shares | 9,60 | -6,38 | 15:00:16 | 9,46 | 10,08 | 1.883.318 |
| International Paper Company | 45,06 | -2,89 | 15:01:00 | 44,93 | 46,05 | 1.592.454 |
| Interpublic Group of Companies, Inc. (The) | 18,94 | -2,04 | 15:00:59 | 18,81 | 19,23 | 3.600.740 |
| Intuit Inc | 327,56 | -2,05 | 15:01:00 | 323,44 | 332,09 | 575.054 |
| Intuitive Surgical, Inc | 706,93 | -3,88 | 15:00:52 | 700,68 | 729,76 | 318.325 |
| Invesco Ltd | 13,71 | -1,93 | 15:00:56 | 13,52 | 13,83 | 3.851.137 |
| Iron Mountain Incorporated (Delaware) REIT | 27,32 | -1,90 | 15:00:35 | 27,24 | 27,70 | 1.370.745 |
| Jabil Inc | 34,26 | -4,14 | 15:00:53 | 34,00 | 35,11 | 697.970 |
| Jacobs Engineering Group Inc | 77,28 | -0,43 | 15:59:58 | 77,14 | 77,59 | 613.092 |
| J.M. Smucker Company (The) New | 115,40 | -0,12 | 15:01:01 | 114,15 | 115,53 | 437.465 |
| Johnson & Johnson | 143,29 | -1,34 | 15:00:57 | 142,75 | 145,10 | 3.713.511 |
| Johnson Controls International plc Ordinary Share | 42,88 | -3,40 | 15:01:00 | 42,52 | 43,81 | 2.347.158 |
| JP Morgan Chase & Co | 100,84 | -2,86 | 15:01:00 | 100,25 | 102,70 | 8.227.603 |
| Juniper Networks, Inc | 21,69 | -2,69 | 15:01:01 | 21,44 | 22,15 | 1.773.239 |
| Kansas City Southern | 179,08 | -2,92 | 15:00:40 | 177,63 | 182,02 | 553.144 |
| Kellogg Company | 65,73 | -1,54 | 15:01:00 | 65,63 | 66,80 | 748.615 |
| KeyCorp | 12,95 | -3,68 | 15:01:00 | 12,85 | 13,23 | 5.489.226 |
| Kimberly-Clark Corporation | 135,20 | -1,22 | 15:01:00 | 134,58 | 137,40 | 1.307.187 |
| Kimco Realty Corporation | 11,06 | -3,78 | 15:00:50 | 10,95 | 11,35 | 2.035.324 |
| Kinder Morgan, Inc | 12,32 | -3,56 | 15:00:59 | 12,19 | 12,72 | 11.302.261 |
| KLA-Tencor Corporation | 198,73 | -2,19 | 15:01:01 | 197,04 | 202,42 | 533.417 |
| Kohl's Corporation | 22,61 | -5,67 | 15:01:00 | 22,19 | 24,14 | 7.372.224 |
| Kroger Company (The) | 33,04 | +0,87 | 15:01:00 | 32,67 | 33,13 | 5.459.417 |
| L Brands, Inc | 34,25 | -1,47 | 15:01:00 | 33,65 | 34,51 | 1.875.738 |
| L3 Technologies, Inc | 209,32 | -1,01 | 15:59:57 | 207,98 | 211,19 | 275.069 |
| Laboratory Corporation of America Holdings | 201,11 | -3,07 | 15:00:47 | 200,22 | 205,31 | 575.813 |
| Lam Research Corporation | 346,88 | -1,99 | 15:01:01 | 343,39 | 353,47 | 739.553 |
| Legg Mason, Inc | 31,62 | -1,95 | 15:59:59 | 31,46 | 32,34 | 602.403 |
| Leggett & Platt, Incorporated | 43,14 | -2,93 | 15:00:48 | 42,16 | 43,82 | 607.627 |
| Lennar Corporation Class A | 75,00 | -4,18 | 15:00:46 | 74,20 | 77,40 | 1.738.796 |
| Leucadia National Corporation | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| Lincoln National Corporation | 35,50 | -4,18 | 15:01:01 | 35,22 | 36,42 | 936.715 |
| Lockheed Martin Corporation | 367,68 | -1,78 | 15:01:00 | 362,50 | 369,87 | 869.447 |
| Loews Corporation | 35,04 | -3,28 | 14:59:59 | 34,89 | 35,74 | 322.279 |
| Lowe's Companies, Inc | 167,76 | -2,54 | 15:01:00 | 165,85 | 171,16 | 2.789.739 |
| LyondellBasell Industries NV Ordinary Shares Class | 74,97 | -2,50 | 15:00:58 | 74,55 | 76,02 | 1.345.260 |
| M&T Bank Corporation | 102,31 | -3,59 | 15:00:47 | 101,66 | 105,00 | 400.471 |
| Macy's Inc | 6,72 | -7,05 | 15:00:54 | 6,59 | 7,18 | 16.995.239 |
| Mallinckrodt plc Ordinary Shares | 0,75 | -31,17 | 15:59:59 | 0,75 | 1,00 | 15.217.280 |
| Marathon Oil Corporation | 4,12 | -7,21 | 15:00:59 | 4,11 | 4,30 | 21.714.337 |
| Marathon Petroleum Corporation | 28,53 | -4,55 | 15:01:01 | 28,15 | 29,28 | 4.669.617 |
| Marriott International | 95,73 | -5,93 | 15:01:01 | 94,43 | 99,51 | 1.827.095 |
| Marsh & McLennan Companies, Inc | 111,26 | -2,15 | 15:00:52 | 110,35 | 112,72 | 697.774 |
| Masco Corporation | 53,52 | -2,26 | 15:00:52 | 53,05 | 54,31 | 959.670 |
| Mastercard Incorporated | 317,96 | -3,53 | 15:01:01 | 314,25 | 328,05 | 3.286.242 |
| Mattel, Inc | 13,71 | -3,11 | 15:00:54 | 13,40 | 14,12 | 4.912.448 |
| McCormick & Company, Incorporated | 193,65 | -1,43 | 15:00:39 | 192,79 | 195,82 | 131.312 |
| McDonald's Corporation | 222,89 | -2,54 | 15:00:59 | 220,97 | 227,20 | 1.667.395 |
| McKesson Corporation | 152,53 | -2,48 | 14:58:27 | 151,52 | 155,37 | 378.766 |
| Medtronic plc. Ordinary Shares | 107,70 | -3,33 | 15:01:01 | 106,43 | 110,28 | 3.403.891 |
| Merck & Company, Inc. (new) | 78,99 | -1,05 | 15:01:00 | 78,26 | 79,77 | 4.687.955 |
| MetLife, Inc | 39,35 | -3,88 | 15:01:01 | 39,10 | 40,45 | 4.137.946 |
| Michael Kors Holdings Limited Ordinary Shares | 66,71 | -8,23 | 15:59:59 | 65,82 | 72,15 | 6.055.709 |
| Microchip Technology Incorporated | 109,12 | -3,02 | 15:00:56 | 108,06 | 111,56 | 539.366 |
| Micron Technology, Inc | 51,94 | -1,72 | 15:01:00 | 51,41 | 52,89 | 8.041.903 |
| Microsoft Corporation | 210,00 | -2,88 | 15:01:01 | 208,10 | 216,33 | 25.786.092 |
| Mohawk Industries, Inc | 99,01 | -5,42 | 15:00:41 | 98,30 | 102,78 | 341.283 |
| Molson Coors Brewing Company Class B | 34,72 | -2,69 | 15:00:54 | 34,42 | 35,49 | 1.008.662 |
| Mondelez International, Inc | 55,08 | -2,70 | 15:01:00 | 54,85 | 56,17 | 3.597.824 |
| Monsanto Company | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| Monster Beverage Corporation | 78,57 | -2,26 | 15:00:54 | 78,07 | 80,27 | 919.441 |
| Moody's Corporation | 268,39 | -1,28 | 15:00:42 | 266,34 | 270,92 | 461.254 |
| Morgan Stanley | 50,14 | -3,33 | 15:00:59 | 49,80 | 51,28 | 8.582.836 |
| Mosaic Company (The) | 18,04 | -3,53 | 15:00:59 | 18,00 | 18,60 | 2.375.150 |
| Motorola Solutions, Inc | 172,02 | -1,58 | 15:01:01 | 169,42 | 172,97 | 544.798 |
| Murphy Oil Corporation | 8,03 | -7,91 | 15:00:53 | 7,90 | 8,62 | 4.396.338 |
| Mylan N.V | 15,01 | -4,33 | 15:00:54 | 14,87 | 15,52 | 1.804.778 |
| Nabors Industries Ltd | 29,69 | -2,65 | 14:55:56 | 28,70 | 29,88 | 196.413 |
| Nasdaq, Inc | 126,92 | -1,70 | 15:00:45 | 126,57 | 128,37 | 346.874 |
| National Oilwell Varco, Inc | 8,91 | -2,95 | 15:00:54 | 8,81 | 9,13 | 2.812.457 |
| NetApp, Inc | 44,83 | -4,39 | 15:01:01 | 44,23 | 46,68 | 1.736.526 |
| Netflix, Inc | 486,00 | -0,47 | 15:00:57 | 478,90 | 496,82 | 4.480.975 |
| Newell Brands Inc | 17,40 | -3,31 | 15:01:00 | 17,27 | 17,79 | 810.123 |
| Newfield Exploration Company | 29,77 | +2,55 | 15:59:58 | 29,37 | 30,14 | 2.563.837 |
| Newmont Mining Corporation | 60,47 | 0,00 | 15:01:00 | 59,80 | 61,03 | 2.779.982 |
| News Corporation | 13,64 | -2,40 | 15:00:50 | 13,46 | 13,86 | 811.174 |
| NextEra Energy, Inc | 302,13 | -0,31 | 15:00:49 | 297,58 | 302,56 | 1.023.043 |
| Nielsen N.V. Ordinary Shares | 13,62 | -3,95 | 15:00:45 | 13,45 | 14,12 | 1.296.875 |
| Nike, Inc | 127,98 | -1,55 | 15:00:55 | 126,69 | 129,60 | 2.947.437 |
| NiSource Inc | 24,20 | -0,43 | 15:00:59 | 23,95 | 24,27 | 1.540.014 |
| Noble Corporation Ordinary Shares (UK) | 7,08 | +3,51 | 15:59:59 | 6,92 | 7,21 | 6.676.901 |
| Noble Energy Inc | 8,46 | +1,44 | 16:00:02 | 8,13 | 8,51 | 12.366.954 |
| Nordstrom, Inc | 13,30 | -7,15 | 15:01:00 | 12,95 | 14,26 | 9.557.392 |
| Norfolk Southern Corporation | 210,11 | -2,46 | 15:00:53 | 208,92 | 212,61 | 739.439 |
| Northern Trust Corporation | 81,62 | -3,30 | 15:00:52 | 80,97 | 83,65 | 494.678 |
| Northrop Grumman Corporation | 311,96 | +1,15 | 15:00:52 | 301,80 | 312,01 | 899.906 |
| NRG Energy, Inc | 33,86 | +0,56 | 15:00:56 | 33,22 | 33,89 | 875.145 |
| Nucor Corporation | 48,24 | -3,89 | 15:00:58 | 48,09 | 49,60 | 1.158.142 |
| NVIDIA Corporation | 524,64 | -3,49 | 15:01:00 | 521,60 | 547,71 | 6.089.346 |
| O'Reilly Automotive, Inc | 454,97 | -2,46 | 15:01:00 | 449,81 | 462,50 | 262.230 |
| Occidental Petroleum Corporation | 9,42 | -5,99 | 15:01:00 | 9,34 | 9,83 | 21.086.859 |
| Omnicom Group Inc | 51,36 | -2,57 | 15:00:58 | 51,10 | 52,33 | 1.652.709 |
| ONEOK, Inc | 29,36 | -3,90 | 15:00:58 | 29,10 | 30,17 | 3.751.435 |
| Oracle Corporation | 57,79 | -3,52 | 15:01:00 | 56,52 | 58,48 | 14.366.077 |
| Owens-Illinois, Inc | 10,55 | -5,13 | 15:00:54 | 10,37 | 10,86 | 777.119 |
| PACCAR Inc | 89,96 | -2,89 | 15:01:00 | 89,49 | 91,41 | 1.108.125 |
| Parker-Hannifin Corporation | 217,89 | -3,66 | 14:58:11 | 216,69 | 223,00 | 380.493 |
| Patterson Companies, Inc | 26,52 | -2,21 | 15:00:48 | 26,17 | 27,30 | 506.504 |
| Paychex, Inc | 82,38 | -3,12 | 15:00:58 | 81,80 | 84,01 | 866.750 |
| Pentair plc. Ordinary Share | 50,21 | -3,39 | 15:00:52 | 49,71 | 51,37 | 477.169 |
| People's United Financial, Inc | 11,02 | -3,63 | 15:01:01 | 10,95 | 11,39 | 3.721.968 |
| Pepsico, Inc | 137,46 | -1,50 | 15:00:55 | 136,42 | 139,08 | 1.950.328 |
| PerkinElmer, Inc | 124,01 | -0,35 | 15:00:52 | 122,17 | 124,63 | 402.883 |
| Perrigo Company plc Ordinary Shares | 44,73 | -1,95 | 15:00:53 | 44,38 | 45,91 | 395.995 |
| Pfizer, Inc | 37,90 | -0,72 | 15:01:00 | 37,48 | 38,02 | 19.362.495 |
| Pacific Gas & Electric Co | 10,15 | -0,93 | 15:00:59 | 10,12 | 10,32 | 10.347.513 |
| Philip Morris International Inc | 73,54 | -1,22 | 15:01:00 | 72,81 | 73,92 | 2.726.174 |
| Phillips 66 | 48,36 | -4,20 | 15:00:58 | 47,90 | 49,68 | 1.916.153 |
| PVH Corp | 61,75 | -4,91 | 14:59:40 | 61,01 | 64,40 | 744.187 |
| Pinnacle West Capital Corporation | 86,54 | -0,22 | 15:00:52 | 85,28 | 86,85 | 397.464 |
| Pioneer Natural Resources Company | 81,99 | -4,15 | 15:00:52 | 81,57 | 84,54 | 2.375.215 |
| Pitney Bowes Inc | 7,53 | -1,05 | 15:00:54 | 7,30 | 7,57 | 2.369.438 |
| PNC Financial Services Group, Inc. (The) | 110,83 | -3,47 | 15:00:53 | 110,09 | 113,39 | 998.791 |
| PPG Industries, Inc | 130,09 | -3,11 | 15:00:09 | 129,47 | 132,82 | 634.763 |
| PPL Corporation | 28,74 | +0,24 | 15:01:01 | 28,28 | 28,83 | 2.574.371 |
| 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 | 41,89 | -3,75 | 15:01:01 | 41,49 | 42,92 | 728.658 |
| Procter & Gamble Company (The) | 140,89 | -1,05 | 15:01:00 | 140,01 | 142,05 | 2.700.267 |
| Progressive Corporation (The) | 93,37 | -1,32 | 15:00:53 | 92,60 | 94,51 | 838.197 |
| ProLogis, Inc | 100,47 | -2,68 | 15:00:58 | 99,90 | 102,13 | 1.008.567 |
| Prudential Financial, Inc | 65,97 | -4,02 | 15:01:00 | 65,43 | 67,72 | 1.101.347 |
| Public Service Enterprise Group Incorporated | 60,81 | -0,18 | 15:00:52 | 59,97 | 60,92 | 887.451 |
| Public Storage | 235,96 | +0,10 | 15:00:46 | 233,39 | 237,00 | 374.220 |
| PulteGroup, Inc | 42,14 | -4,21 | 15:00:55 | 42,10 | 44,24 | 1.985.219 |
| QEP Resources, Inc | 0,92 | -3,60 | 15:00:35 | 0,90 | 0,96 | 2.525.713 |
| QUALCOMM Incorporated | 125,58 | -2,56 | 15:00:56 | 124,40 | 128,67 | 3.912.864 |
| Quanta Services, Inc | 61,09 | -1,89 | 15:01:00 | 60,38 | 61,51 | 1.036.043 |
| Quest Diagnostics Incorporated | 124,06 | -2,41 | 15:01:00 | 123,45 | 126,65 | 1.028.033 |
| Ralph Lauren Corporation | 76,69 | -0,90 | 15:00:12 | 75,06 | 77,47 | 853.486 |
| Range Resources Corporation | 8,82 | -2,97 | 15:00:59 | 8,67 | 9,25 | 3.437.462 |
| 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 | 586,27 | +1,11 | 15:01:00 | 574,66 | 587,62 | 297.142 |
| Regions Financial Corporation | 13,32 | -3,34 | 15:01:00 | 13,27 | 13,62 | 5.421.427 |
| Republic Services, Inc | 90,51 | -2,54 | 15:00:52 | 90,44 | 92,77 | 430.257 |
| Robert Half International Inc | 50,60 | -2,07 | 15:00:53 | 49,83 | 51,29 | 894.231 |
| Rockwell Automation, Inc | 236,70 | -2,63 | 15:00:16 | 234,67 | 241,13 | 372.461 |
| Rockwell Collins, Inc | 140,45 | -1,08 | 15:59:52 | 140,33 | 142,13 | 797.332 |
| Roper Technologies, Inc | 418,10 | -2,45 | 15:00:27 | 414,02 | 425,59 | 279.172 |
| Ross Stores, Inc | 91,45 | -4,17 | 15:01:00 | 90,39 | 94,64 | 1.252.183 |
| Ryder System, Inc | 50,76 | -1,59 | 15:00:37 | 49,93 | 51,03 | 193.709 |
| Salesforce.com Inc | 241,29 | -3,68 | 15:01:00 | 237,38 | 248,11 | 4.183.164 |
| SCANA Corporation | 34,90 | +0,11 | 15:59:58 | 34,80 | 35,28 | 893.821 |
| Schlumberger N.V | 15,07 | -2,14 | 15:00:58 | 14,86 | 15,24 | 12.321.519 |
| Scripps Networks Interactive, Inc | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| Seagate Technology PLC - Ordinary Shares (Ireland) | 48,96 | -3,51 | 15:01:00 | 48,80 | 50,82 | 2.569.558 |
| Sealed Air Corporation | 40,77 | -1,26 | 15:01:01 | 40,44 | 41,27 | 1.172.320 |
| Sempra Energy | 131,46 | -1,79 | 15:00:52 | 130,28 | 132,83 | 651.678 |
| Sherwin-Williams Company (The) | 669,28 | -2,05 | 15:00:56 | 664,22 | 679,84 | 294.753 |
| Simon Property Group, Inc | 64,60 | -3,41 | 15:00:48 | 63,88 | 66,13 | 2.944.227 |
| SLM Corporation | 9,45 | -1,10 | 15:00:56 | 9,36 | 9,54 | 2.023.516 |
| Snap-On Incorporated | 164,01 | -3,18 | 15:00:32 | 163,54 | 168,75 | 350.415 |
| Southern Company (The) | 60,73 | -0,19 | 15:00:49 | 59,81 | 60,80 | 2.277.706 |
| Southwest Airlines Company | 40,74 | -4,79 | 15:01:00 | 40,39 | 42,47 | 7.351.430 |
| Southwestern Energy Company | 3,04 | -3,03 | 15:00:58 | 2,97 | 3,17 | 12.273.492 |
| Sea Limited American Depositary Shares, each repre | 161,91 | -0,64 | 15:01:01 | 159,42 | 164,67 | 1.482.290 |
| Stanley Black & Decker, Inc | 172,07 | -3,34 | 15:01:00 | 171,51 | 175,20 | 636.290 |
| Starbucks Corporation | 89,47 | -1,46 | 15:01:00 | 88,65 | 91,13 | 5.301.483 |
| State Street Corporation | 63,11 | -3,37 | 15:00:54 | 62,47 | 64,67 | 756.474 |
| Stericycle, Inc | 65,81 | -2,31 | 15:00:59 | 65,21 | 66,62 | 163.417 |
| Stryker Corporation | 214,69 | -3,25 | 15:00:59 | 212,69 | 218,93 | 824.533 |
| 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 | 60,81 | -6,16 | 15:00:56 | 60,33 | 63,90 | 1.969.147 |
| T. Rowe Price Group, Inc | 143,80 | -2,90 | 15:00:53 | 142,80 | 146,58 | 432.767 |
| Target Corporation | 157,55 | -1,67 | 15:01:00 | 156,30 | 159,39 | 1.576.225 |
| Tenet Healthcare Corporation | 28,80 | -1,23 | 15:01:00 | 28,00 | 29,36 | 994.691 |
| Teradata Corporation | 19,60 | -4,67 | 15:00:22 | 19,50 | 20,47 | 728.510 |
| Texas Instruments Incorporated | 145,57 | -2,93 | 15:01:01 | 144,23 | 148,50 | 2.119.116 |
| Textron Inc | 33,73 | -4,13 | 15:00:27 | 33,16 | 34,55 | 488.735 |
| The AES Corporation | 20,56 | -0,44 | 15:00:59 | 20,05 | 20,58 | 3.491.476 |
| Bank of New York Mellon Corporation (The) | 36,53 | -3,01 | 15:01:00 | 36,34 | 37,37 | 2.967.231 |
| The Hershey Company | 143,96 | -1,63 | 15:00:04 | 143,56 | 145,76 | 325.333 |
| Macerich Company (The) | 7,31 | -2,34 | 15:00:56 | 7,16 | 7,38 | 2.128.744 |
| The Travelers Companies, Inc | 120,75 | -4,14 | 15:00:51 | 120,52 | 124,01 | 674.439 |
| Walt Disney Company (The) | 123,60 | -3,70 | 15:00:53 | 122,95 | 127,08 | 5.059.116 |
| Thermo Fisher Scientific Inc | 479,72 | -0,09 | 15:00:52 | 475,00 | 481,56 | 778.637 |
| Tiffany & Co | 122,99 | -0,44 | 15:00:09 | 122,66 | 123,50 | 469.281 |
| Time Warner Inc. New | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| TJX Companies, Inc. (The) | 54,97 | -3,60 | 15:01:00 | 54,41 | 56,40 | 2.690.614 |
| 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 | 135,32 | -3,22 | 15:00:42 | 134,18 | 139,75 | 987.147 |
| Transocean Ltd (Switzerland) | 0,81 | -3,46 | 15:00:58 | 0,79 | 0,83 | 10.914.009 |
| TripAdvisor, Inc | 20,12 | -3,75 | 15:01:01 | 19,86 | 20,66 | 1.057.253 |
| Twenty-First Century Fox, Inc | 26,27 | -2,99 | 15:01:00 | 26,09 | 26,84 | 3.439.739 |
| TE Connectivity Ltd. New Switzerland Registered Sh | 103,62 | -2,52 | 15:00:58 | 103,23 | 104,97 | 883.051 |
| Tyson Foods, Inc | 57,30 | -4,58 | 15:00:49 | 57,14 | 59,49 | 1.375.238 |
| Under Armour, Inc. Class C | 12,19 | -4,32 | 15:00:05 | 12,03 | 12,66 | 7.682.306 |
| Union Pacific Corporation | 183,94 | -2,23 | 15:01:01 | 182,02 | 186,90 | 2.458.553 |
| United Parcel Service, Inc | 167,80 | -2,39 | 15:01:01 | 166,18 | 171,25 | 2.658.268 |
| United Rentals, Inc | 181,88 | -3,38 | 15:00:54 | 179,48 | 185,78 | 361.956 |
| United Technologies Corporation | 140,32 | -1,24 | 15:59:59 | 139,85 | 141,96 | 2.187.679 |
| UnitedHealth Group Incorporated (DE) | 322,65 | -2,40 | 15:00:55 | 318,58 | 327,75 | 1.487.353 |
| Universal Health Services, Inc | 115,25 | -0,29 | 15:00:59 | 112,31 | 115,75 | 392.299 |
| Unum Group | 19,11 | -4,52 | 15:00:59 | 18,97 | 19,76 | 1.440.586 |
| Urban Outfitters, Inc | 23,74 | -3,85 | 15:00:51 | 23,29 | 24,42 | 1.113.971 |
| U.S. Bancorp | 39,80 | -2,12 | 15:01:00 | 39,38 | 40,24 | 3.903.248 |
| United States Steel Corporation | 9,65 | -3,02 | 15:01:00 | 9,54 | 9,97 | 9.843.983 |
| Valero Energy Corporation | 39,48 | -5,93 | 15:01:01 | 39,22 | 41,24 | 3.302.119 |
| Varian Medical Systems, Inc | 172,52 | -0,02 | 14:59:05 | 172,37 | 172,79 | 505.959 |
| Ventas, Inc | 40,70 | -3,65 | 15:01:00 | 40,32 | 41,87 | 1.449.133 |
| VeriSign, Inc | 199,41 | -0,69 | 15:00:52 | 197,15 | 199,83 | 666.939 |
| Verizon Communications Inc | 57,56 | -0,68 | 15:00:59 | 56,97 | 57,72 | 10.431.511 |
| Vertex Pharmaceuticals Incorporated | 207,16 | -2,09 | 15:01:00 | 204,84 | 210,54 | 1.554.530 |
| V.F. Corporation | 73,46 | -1,83 | 15:00:58 | 72,64 | 74,19 | 1.171.657 |
| Viacom Inc. - Class B | 32,58 | +0,65 | 15:59:59 | 32,00 | 32,64 | 2.806.914 |
| Visa Inc | 192,82 | -2,62 | 15:01:00 | 190,72 | 196,41 | 6.331.943 |
| Vornado Realty Trust | 33,17 | -2,63 | 15:00:55 | 32,73 | 33,82 | 967.645 |
| Vulcan Materials Company (Holding Company) | 140,43 | -3,42 | 15:01:01 | 140,04 | 144,07 | 452.260 |
| W.W. Grainger, Inc | 360,04 | -0,27 | 15:00:44 | 356,11 | 361,12 | 202.407 |
| Walmart Inc | 141,92 | -1,34 | 15:00:53 | 140,94 | 143,11 | 3.535.106 |
| Waste Management, Inc | 113,28 | -2,93 | 15:00:54 | 112,82 | 115,99 | 898.434 |
| Waters Corporation | 219,58 | -1,07 | 14:59:55 | 216,85 | 221,21 | 220.339 |
| Wells Fargo & Company | 22,70 | -2,49 | 15:00:57 | 22,60 | 23,01 | 23.284.272 |
| Western Digital Corporation | 40,17 | -3,70 | 15:01:00 | 39,84 | 41,47 | 3.220.174 |
| Western Union Company (The) | 21,28 | -3,14 | 15:01:00 | 21,04 | 21,75 | 2.782.986 |
| Weyerhaeuser Company | 28,32 | -3,77 | 15:01:00 | 28,21 | 29,25 | 2.387.403 |
| Whirlpool Corporation | 193,32 | -2,42 | 15:01:01 | 192,04 | 196,48 | 419.736 |
| Williams Companies, Inc. (The) | 19,05 | -4,53 | 15:00:55 | 18,84 | 19,66 | 5.765.486 |
| Windstream Holdings, Inc | 5,04 | +2,23 | 15:59:59 | 4,76 | 5,07 | 620.223 |
| WEC Energy Group, Inc | 102,23 | +0,07 | 15:00:18 | 100,73 | 102,45 | 359.124 |
| Wyndham Worldwide Corp Common Stock | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| Wynn Resorts, Limited | 73,21 | -4,38 | 15:00:58 | 71,77 | 74,60 | 2.189.608 |
| Xcel Energy Inc | 71,56 | +0,13 | 15:01:00 | 70,39 | 71,63 | 1.046.266 |
| Xerox Corporation | 18,82 | -4,59 | 15:01:00 | 18,48 | 19,40 | 1.503.816 |
| Xilinx, Inc | 113,99 | -2,42 | 15:00:52 | 112,32 | 115,59 | 1.759.406 |
| XL Group Ltd | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
| Xylem Inc. New | 89,62 | -2,15 | 15:00:16 | 89,03 | 90,83 | 266.336 |
| Yum! Brands, Inc | 98,34 | -2,90 | 15:00:59 | 97,53 | 100,42 | 696.895 |
| Zions Bancorporation | 32,31 | -2,68 | 15:00:58 | 32,00 | 32,89 | 1.397.255 |
| Zoetis Inc. Class A | 160,60 | -1,77 | 15:00:47 | 158,96 | 162,95 | 618.185 |
Scelti per te
Dan Gramza
Trading Futures Markets Dan Gramza.com Free Market Video 10-26-20
Pietro Di Lorenzo
Ftse Mib: l’indice mostra una buona tenuta.
Eugenio Sartorelli
Analisi Frattale sull'S&P500
Redazione Traderlink
NUOVA EMISSIONE UNICREDIT DI TURBO OPEN END SU INDICI AMERICANI
Ultimi segnali
WABTEC CORPORATION
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!
