overlayHeader
overlayContent
Traderlink
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 169,24 +2,23 15:59:46 166,80 169,55 2.714.432
Abbott Laboratories 112,56 +1,13 15:59:46 110,55 113,12 4.618.512
AbbVie Inc 112,11 +1,44 15:59:47 110,26 112,31 6.522.805
Accenture plc Class A Ordinary Shares (Ireland) 255,88 +0,88 16:00:00 253,81 257,26 1.647.683
Adobe Systems Incorporated 456,50 -0,34 16:00:01 453,34 461,58 4.201.717
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 47,02 +1,16 15:59:45 46,62 47,33 1.921.998
Agilent Technologies, Inc 127,30 +0,86 15:59:46 126,30 127,79 1.337.148
Air Products and Chemicals, Inc 285,73 -0,41 15:59:45 283,70 289,99 947.964
Akamai Technologies, Inc 110,01 +3,34 16:00:03 107,28 110,07 1.900.109
Alcoa Corporation 23,04 -1,03 15:59:46 22,86 24,20 5.365.434
Alexion Pharmaceuticals, Inc 158,71 +1,28 16:00:02 158,10 159,40 3.637.081
Allegheny Technologies Incorporated 18,51 +0,33 16:00:00 18,43 18,93 994.109
Allegion plc Ordinary Shares 114,71 +0,26 15:59:43 114,61 116,43 285.711
Allergan plc Ordinary Shares 187,96 -1,75 15:59:59 187,75 192,24 1.293.147
Alliance Data Systems Corporation 72,69 +2,35 15:59:46 71,71 73,40 509.903
Allstate Corporation (The) 110,26 +1,72 15:59:43 108,39 110,50 1.001.879
Altria Group, Inc 41,23 +0,07 15:59:46 41,01 41,83 7.665.444
Amazon.com, Inc 3.120,76 +0,53 16:00:03 3.096,00 3.145,00 3.017.104
Ameren Corporation 73,06 -1,79 15:59:46 72,78 74,48 1.565.364
American Electric Power Company, Inc 80,71 +0,30 16:00:02 79,38 81,16 2.691.738
American Express Company 126,68 +3,71 15:59:42 124,34 128,06 4.957.232
American International Group, Inc. New 42,25 +2,18 15:59:44 41,52 42,42 4.244.579
American Tower Corporation (REIT) 216,98 -1,32 15:59:46 215,96 221,52 2.029.346
Ameriprise Financial, Inc 213,14 +2,34 15:59:46 209,29 213,73 553.052
AmerisourceBergen Corporation 103,48 -3,11 15:59:43 103,25 107,89 1.112.447
AMETEK, Inc 118,74 -0,21 15:59:45 118,48 121,07 639.200
Amgen Inc 248,27 +1,13 16:00:01 246,38 248,97 2.057.908
Amphenol Corporation 132,43 +0,52 15:59:45 131,33 133,60 858.848
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 160,54 +1,77 16:00:02 158,33 160,96 2.783.525
Aon plc Class A Ordinary Shares (UK) 209,16 +0,59 16:00:01 207,72 210,14 1.255.349
Apache Corporation 17,82 +3,18 16:00:02 17,56 18,11 6.461.035
Apartment Investment and Management Company 4,84 -0,92 15:59:46 4,76 4,90 2.689.492
Apple Inc 127,83 +0,54 16:00:02 126,93 128,71 85.218.391
Applied Materials, Inc 109,22 +5,89 16:00:03 104,39 109,58 8.957.185
Archer-Daniels-Midland Company 53,00 +1,53 15:59:46 52,54 53,25 2.708.932
Assurant, Inc 142,96 +1,99 15:59:44 140,18 143,26 233.229
AT&T Inc 28,95 -0,74 15:59:47 28,90 29,38 34.265.562
Autodesk, Inc 310,97 +0,80 16:00:01 310,25 315,47 1.276.776
Automatic Data Processing, Inc 161,98 +0,53 16:00:02 160,16 162,20 1.611.862
AutoNation, Inc 74,47 +0,40 15:59:46 73,89 75,49 737.475
AutoZone, Inc 1.237,33 -0,88 15:59:30 1.230,65 1.251,73 182.099
BROADCOM CORP COM USD1.00 459,27 +3,01 16:00:02 448,28 459,45 1.676.019
AvalonBay Communities, Inc 162,50 -0,91 15:59:46 161,35 165,31 602.663
Avery Dennison Corporation 159,78 +0,28 15:59:44 158,78 162,12 268.588
Avon Products, Inc 2,32 -4,92 15:59:59 2,24 2,53 9.261.499
Ball Corporation 90,41 -0,01 15:59:46 90,05 91,39 1.223.824
Bank of America Corporation 32,78 -0,68 15:59:46 32,20 33,60 71.145.946
Baxter International Inc 78,84 -1,49 15:59:45 78,55 80,60 2.369.352
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 260,82 -0,35 15:59:45 259,39 265,18 961.526
Bed Bath & Beyond Inc 25,03 -2,21 16:00:02 24,33 26,50 8.852.879
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 111,68 -2,04 15:59:45 111,18 114,77 2.251.660
Biogen Inc 273,84 -0,73 16:00:02 272,57 282,37 1.171.256
BlackRock, Inc 733,55 +0,80 15:59:45 729,02 744,42 676.035
Boeing Company (The) 210,71 +3,13 15:59:46 206,52 211,52 11.428.244
BorgWarner Inc 39,29 +1,79 15:59:45 38,40 39,54 2.030.981
Boston Properties, Inc 93,32 -1,92 15:59:43 92,86 95,54 850.591
Boston Scientific Corporation 36,27 -0,14 15:59:45 35,93 36,83 7.147.431
Bristol-Myers Squibb Company 66,75 +0,32 15:59:46 66,32 67,15 7.714.061
C.H. Robinson Worldwide, Inc 96,44 +1,29 16:00:02 95,56 97,99 1.002.487
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 18,62 -2,36 15:59:44 18,59 19,13 4.424.562
Campbell Soup Company 46,30 -0,26 15:59:46 46,22 46,75 2.204.987
Capital One Financial Corporation 112,96 +0,38 15:59:46 112,56 114,83 2.634.309
Cardinal Health, Inc 54,83 -1,10 15:59:44 54,55 55,73 1.250.627
CarMax Inc 116,40 +9,36 15:59:46 107,30 116,66 2.587.107
Carnival Corporation 20,86 +0,36 16:00:00 20,61 21,25 20.443.836
Caterpillar, Inc 194,03 -0,30 15:59:45 193,44 196,10 1.791.059
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) 21,67 +0,98 15:59:46 21,38 21,78 3.316.429
CenturyLink, Inc 11,00 0,00 15:59:52 10,84 11,11 6.915.415
Cerner Corporation 79,51 -0,87 16:00:02 78,76 80,02 1.225.256
CF Industries Holdings, Inc 45,03 -1,16 15:59:46 44,50 46,19 1.891.187
Charles Schwab Corporation (The) 59,34 +1,01 15:59:47 57,83 59,59 6.289.413
Chesapeake Energy Corporation 4,66 +4,95 15:59:59 4,55 4,69 28.821.196
Chevron Corporation 94,54 +2,66 15:59:46 93,30 95,03 8.179.074
Chipotle Mexican Grill, Inc 1.429,92 +1,72 15:58:53 1.392,19 1.432,90 201.353
Chubb Limited 155,44 +0,16 15:59:42 155,03 156,15 1.156.093
Cigna Corporation 221,00 +0,96 15:59:30 218,92 223,94 1.090.585
Cincinnati Financial Corporation 93,77 +0,07 16:00:01 92,82 94,62 709.178
Cintas Corporation 322,04 -1,24 16:00:02 319,69 326,60 546.883
Cisco Systems, Inc 45,19 -0,53 16:00:02 44,77 45,62 22.511.710
Citigroup, Inc 63,67 -0,86 15:59:46 62,91 65,25 23.750.430
Citrix Systems, Inc 135,36 +2,55 16:00:01 130,56 137,01 3.217.760
Cleveland-Cliffs Inc 17,69 +7,37 15:59:45 17,17 18,18 15.053.542
Clorox Company (The) 196,44 -0,55 15:59:46 195,01 199,20 1.241.570
CME Group Inc 192,20 +0,20 16:00:02 191,03 194,33 1.227.384
CMS Energy Corporation 58,26 -0,61 15:59:46 58,16 59,02 1.375.315
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 48,51 -0,38 15:59:46 48,24 48,97 24.231.700
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 79,76 -0,60 16:00:03 79,19 80,98 2.242.265
Colgate-Palmolive Company 80,85 -1,26 15:59:46 80,75 82,50 3.255.225
Comcast Corporation 48,84 +0,32 16:00:02 48,31 49,09 17.095.169
Comerica Incorporated 63,84 +0,09 15:59:46 62,74 64,97 1.204.098
ConAgra Brands, Inc 33,62 -0,71 15:59:45 33,59 34,01 3.404.575
ConocoPhillips 45,97 +1,89 15:59:46 44,86 46,15 10.381.920
CNX Resources Corporation 12,88 -6,87 15:59:45 12,84 14,03 3.671.119
Consolidated Edison, Inc 69,48 -0,17 15:59:45 68,95 69,90 1.529.380
Constellation Brands, Inc 223,01 +1,37 15:59:46 219,17 224,47 1.018.209
Corning Incorporated 38,52 +1,92 15:59:46 38,12 38,73 3.247.569
Costco Wholesale Corporation 354,47 -2,12 16:00:01 352,44 362,79 4.314.535
Crown Castle International Corp. (REIT) 159,81 +1,63 15:59:45 157,02 160,00 2.342.125
CSX Corporation 92,66 -0,81 16:00:02 92,54 94,35 2.502.448
Cummins Inc 238,23 +0,42 15:59:46 237,00 241,31 843.097
CVS Health Corporation 75,42 -1,10 15:59:45 75,30 77,00 4.850.127
D.R. Horton, Inc 71,23 +2,70 15:59:44 69,87 71,79 3.298.681
Danaher Corporation 236,09 -0,28 15:59:46 235,45 239,65 1.416.868
Darden Restaurants, Inc 124,17 +2,55 15:59:43 122,56 126,05 945.333
DaVita Inc 118,10 -0,55 15:59:45 118,05 119,62 398.116
Deere & Company 294,88 -0,17 15:59:42 294,40 299,76 1.194.550
Delphi Technologies PLC Ordinary Shares 17,01 +1,80 15:59:57 16,84 17,20 7.785.291
Delta Air Lines, Inc 40,34 +0,90 15:59:46 39,80 40,65 10.085.226
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 58,32 -0,21 16:00:02 57,85 59,00 1.013.321
Devon Energy Corporation 19,98 +2,12 15:59:46 19,52 20,13 9.171.783
Diamond Offshore Drilling, Inc 19,60 +1,37 15:59:55 19,22 19,84 1.816.239
Discover Financial Services 99,06 +1,33 15:59:46 98,67 100,20 2.984.870
DISCOVERY INC 31,85 -1,55 16:00:02 31,44 32,21 3.836.156
DISCOVERY INC 36,15 -1,66 16:00:02 35,69 36,84 8.328.078
Dollar General Corporation 206,08 -2,53 15:59:46 206,02 212,42 1.842.609
Dollar Tree, Inc 108,05 -0,27 16:00:02 107,12 109,59 1.702.614
Dominion Energy, Inc 70,96 -1,55 15:59:45 70,93 72,21 3.208.982
Dover Corporation 125,53 +0,12 15:59:45 125,33 127,44 681.098
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 120,91 -2,11 15:59:45 120,68 124,17 548.330
Duke Energy Corporation (Holding Company) 90,42 -1,83 15:59:46 90,37 92,95 1.968.101
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 104,90 +0,11 15:59:45 103,86 105,54 422.678
Eaton Corporation, PLC Ordinary Shares 125,42 +1,83 15:59:46 124,01 126,95 1.618.477
eBay Inc 56,98 +2,81 16:00:02 55,44 57,20 7.143.469
Ecolab Inc 216,21 +2,58 15:59:46 211,02 216,69 765.895
Edison International 60,84 -1,66 15:59:43 60,78 62,29 943.889
Edwards Lifesciences Corporation 87,93 +0,07 15:59:45 87,80 89,43 1.378.608
Electronic Arts Inc 141,43 +1,75 16:00:03 138,00 142,70 2.633.948
Eli Lilly and Company 198,46 +4,03 15:59:45 194,07 199,47 6.493.896
Emerson Electric Company 83,43 +0,82 15:59:44 83,43 85,39 2.621.921
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 95,27 +0,02 15:59:46 94,65 95,93 1.175.994
EOG Resources, Inc 60,45 +2,13 15:59:46 59,87 61,22 2.434.699
EQT Corporation 17,03 -7,95 15:59:46 16,45 18,62 7.465.687
Equifax, Inc 175,97 -0,58 15:59:45 175,34 177,60 344.868
Equity Residential of Beneficial Interest 60,34 -2,03 15:59:46 60,26 61,81 1.661.888
Estee Lauder Companies, Inc. (The) 248,75 -0,15 15:59:46 245,88 250,08 1.295.815
Exelon Corporation 42,82 -1,25 16:00:02 42,82 43,64 3.509.993
Expedia Group, Inc 142,82 +1,51 16:00:03 140,23 143,68 1.771.731
Expeditors International of Washington, Inc 93,06 -0,14 16:00:02 92,48 94,07 861.486
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 48,83 +1,96 15:59:47 48,35 49,43 20.480.496
F5 Networks, Inc 196,80 +0,87 16:00:02 195,20 198,59 634.793
Facebook, Inc 261,10 +3,87 16:00:01 252,72 262,20 26.744.211
Fastenal Company 50,42 -0,12 16:00:02 49,90 51,15 4.250.426
FedEx Corporation 249,40 -1,25 15:59:46 248,91 256,39 1.980.694
Fidelity National Information Services, Inc 128,06 -1,29 15:59:46 127,94 130,84 3.437.946
Fifth Third Bancorp 32,07 +0,64 16:00:01 31,76 32,39 4.353.958
First Solar, Inc 100,24 +3,79 16:00:02 98,51 100,99 2.160.868
FirstEnergy Corp 31,11 -1,77 15:59:46 31,01 31,95 3.805.885
Fiserv, Inc 107,67 -0,49 16:00:01 107,26 109,42 3.771.171
FLIR Systems, Inc 54,13 +0,82 16:00:02 53,82 54,40 3.647.788
Flowserve Corporation 38,27 +2,79 15:59:46 37,51 38,59 620.940
Fluor Corporation 20,98 +3,91 15:59:46 20,40 21,31 1.756.331
FMC Corporation 116,59 -2,88 15:59:43 113,16 117,62 1.195.212
TechnipFMC plc Ordinary Share 11,73 -0,97 15:59:46 11,70 12,04 6.160.296
Ford Motor Company 10,02 +1,93 15:59:46 9,97 10,21 74.040.047
Fossil Group, Inc 9,11 -7,32 16:00:02 9,07 9,88 957.866
Franklin Resources, Inc 27,13 +2,15 15:59:46 26,53 27,33 2.294.754
Freeport-McMoRan, Inc 31,70 +4,46 15:59:46 30,64 31,91 18.277.570
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 39,50 +11,27 15:59:46 36,64 45,52 73.892.098
Gannett Co., Inc 4,18 +5,29 15:59:46 3,96 4,32 2.466.527
Gap, Inc. (The) 21,81 -1,13 15:59:43 21,78 22,61 4.890.116
Garmin Ltd 122,69 +1,39 16:00:01 120,68 123,36 621.967
General Dynamics Corporation 153,18 +0,01 15:59:45 153,06 155,36 1.202.996
General Electric Company 11,42 +0,84 15:59:46 11,40 11,65 51.980.864
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 55,67 -1,01 15:59:44 55,62 56,63 3.303.435
General Motors Company 54,83 +9,75 15:59:46 52,26 55,13 61.565.085
Genuine Parts Company 99,53 -2,56 15:59:46 99,14 102,71 599.697
Genworth Financial Inc 3,09 -0,48 15:59:46 3,05 3,18 3.436.117
Gilead Sciences, Inc 67,07 +5,91 16:00:02 64,62 68,15 18.182.999
Goldman Sachs Group, Inc. (The) 294,18 -2,27 15:59:46 293,82 306,60 6.172.071
The Goodyear Tire & Rubber Company 11,33 -1,39 16:00:02 11,20 11,70 2.386.990
Alphabet Inc 1.790,86 +3,15 16:00:02 1.741,53 1.809,27 1.584.175
Alphabet Inc 1.784,47 +3,29 16:00:02 1.732,83 1.803,84 1.920.324
H&R Block, Inc 16,41 -0,52 15:59:42 16,12 16,59 2.951.731
Halliburton Company 20,49 -1,21 15:59:45 20,31 21,35 14.994.070
Harley-Davidson, Inc 42,06 +3,55 15:59:47 40,59 42,10 1.155.628
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 52,67 +1,94 15:59:45 51,65 52,95 1.373.325
Hasbro, Inc 96,29 -0,94 16:00:02 94,76 97,67 753.086
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 25,97 +0,93 15:59:43 25,55 26,23 1.238.204
Hess Corporation 62,11 +1,76 15:59:47 61,05 62,86 1.405.924
HP Inc 25,14 -0,12 15:59:46 24,98 25,39 5.776.009
Home Depot, Inc. (The) 273,18 -0,87 15:59:42 273,03 278,00 2.937.732
Honeywell International Inc 206,81 +0,41 15:59:46 206,45 208,76 1.841.845
Hormel Foods Corporation 44,75 -0,27 15:59:46 44,40 45,08 1.816.966
Host Hotels & Resorts, Inc 14,76 +0,48 16:00:02 14,42 14,87 4.254.711
Humana Inc 407,34 +0,13 15:59:45 404,86 415,87 603.601
Huntington Bancshares Incorporated 14,88 +0,81 16:00:01 14,62 14,94 10.015.330
Illinois Tool Works Inc 204,63 +0,71 15:59:43 204,14 207,97 652.990
Ingersoll-Rand plc (Ireland) 46,25 +0,74 15:59:43 45,93 46,58 1.084.111
Intel Corporation 57,99 +0,71 16:00:01 57,10 58,34 31.871.386
Intercontinental Exchange Inc 114,81 -0,33 15:59:47 114,22 115,84 1.878.380
International Business Machines Corporation 129,02 +0,49 15:59:45 128,08 129,59 4.247.310
Internationa Flavors & Fragrances, Inc 120,22 +2,13 15:59:46 117,14 120,34 4.142.665
International Game Technology Ordinary Shares 18,23 +1,56 15:59:45 18,19 19,11 2.323.486
International Paper Company 50,42 +0,34 15:59:44 50,36 51,22 1.942.225
Interpublic Group of Companies, Inc. (The) 24,89 -0,18 15:59:44 24,67 25,14 3.071.852
Intuit Inc 384,95 +3,76 16:00:02 374,40 386,38 1.527.507
Intuitive Surgical, Inc 778,41 -0,00 16:00:02 775,42 791,90 623.534
Invesco Ltd 20,23 +1,15 15:59:47 19,96 20,35 2.568.662
Iron Mountain Incorporated (Delaware) REIT 29,54 -1,58 15:59:46 29,46 30,25 2.434.538
Jabil Inc 45,15 +1,24 15:59:39 44,51 45,40 969.427
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 115,64 +1,36 15:59:46 114,38 116,27 988.182
Johnson & Johnson 162,75 +1,53 15:59:45 161,11 163,03 6.073.237
Johnson Controls International plc Ordinary Share 51,61 -0,39 15:59:46 51,61 52,83 2.614.260
JP Morgan Chase & Co 138,04 -0,43 15:59:47 137,82 140,70 16.430.152
Juniper Networks, Inc 24,51 +0,29 15:59:46 24,17 24,56 3.466.021
Kansas City Southern 211,57 -0,58 15:59:43 211,14 216,56 484.971
Kellogg Company 58,41 -1,04 15:59:46 58,00 59,79 3.340.359
KeyCorp 18,52 +0,60 15:59:46 18,27 18,57 3.981.239
Kimberly-Clark Corporation 131,62 +0,25 15:59:46 130,82 132,71 1.485.085
Kimco Realty Corporation 16,55 +0,49 15:59:45 16,21 16,61 4.245.056
Kinder Morgan, Inc 15,55 +0,41 15:59:46 15,46 15,77 14.662.137
KLA-Tencor Corporation 314,08 +3,27 16:00:02 307,84 316,80 1.178.843
Kohl's Corporation 43,61 +0,02 15:59:46 42,94 44,28 2.318.403
Kroger Company (The) 33,60 -0,28 15:59:45 33,05 33,78 8.152.920
L Brands, Inc 45,74 +1,19 15:59:46 45,02 46,24 2.466.421
L3 Technologies, Inc 209,32 -1,01 15:59:57 207,98 211,19 275.069
Laboratory Corporation of America Holdings 225,74 +0,91 15:59:45 221,43 225,97 603.976
Lam Research Corporation 580,02 +5,93 16:00:02 558,69 582,45 1.993.296
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 43,58 -0,30 15:59:45 43,00 44,33 594.628
Lennar Corporation Class A 78,23 +2,14 15:59:45 76,60 78,62 1.908.517
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 52,58 +2,30 15:59:45 51,41 53,14 991.637
Lockheed Martin Corporation 341,90 -1,55 15:59:45 341,77 350,97 1.688.665
Loews Corporation 47,57 +0,81 15:59:44 47,19 47,90 322.474
Lowe's Companies, Inc 170,72 -0,36 15:59:44 170,64 173,81 2.758.357
LyondellBasell Industries NV Ordinary Shares Class 93,77 -1,20 15:59:43 93,11 96,45 1.453.581
M&T Bank Corporation 146,11 +0,93 15:59:46 144,44 146,82 645.424
Macy's Inc 12,58 -3,27 15:59:46 12,58 13,37 18.278.424
Mallinckrodt plc Ordinary Shares 0,75 -31,17 15:59:59 0,75 1,00 15.217.280
Marathon Oil Corporation 8,58 +4,00 15:59:46 8,35 8,65 23.070.321
Marathon Petroleum Corporation 46,01 +4,63 15:59:47 44,02 46,64 5.791.055
Marriott International 126,86 +0,05 16:00:02 125,46 128,23 1.533.254
Marsh & McLennan Companies, Inc 112,29 +0,40 15:59:47 111,57 113,09 1.314.027
Masco Corporation 56,39 +0,53 15:59:46 56,36 57,23 1.193.718
Mastercard Incorporated 325,83 +0,80 15:59:47 324,66 329,13 3.519.776
Mattel, Inc 18,82 +0,32 16:00:02 18,64 18,94 1.390.424
McCormick & Company, Incorporated 92,92 -0,55 15:59:44 91,92 94,00 795.914
McDonald's Corporation 209,15 -0,36 15:59:45 207,90 211,00 2.327.094
McKesson Corporation 182,38 -1,10 15:59:45 181,43 184,82 601.518
Medtronic plc. Ordinary Shares 118,35 +1,32 15:59:46 117,24 119,00 3.422.946
Merck & Company, Inc. (new) 83,20 -0,22 16:00:00 82,66 83,89 5.475.642
MetLife, Inc 52,12 +1,93 15:59:46 51,30 52,37 5.455.954
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 153,25 +3,16 16:00:03 149,65 153,72 1.180.461
Micron Technology, Inc 85,50 +5,92 16:00:02 80,96 85,67 26.049.909
Microsoft Corporation 216,44 +1,78 16:00:02 212,63 216,97 25.206.519
Mohawk Industries, Inc 148,74 -0,15 15:59:41 148,01 151,06 246.786
Molson Coors Brewing Company Class B 52,04 -0,94 15:59:46 51,77 53,19 1.472.439
Mondelez International, Inc 57,14 -0,14 16:00:02 57,02 57,70 5.704.073
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 90,08 -1,71 16:00:01 90,02 92,99 2.131.276
Moody's Corporation 269,46 +1,05 15:59:45 264,04 270,32 969.777
Morgan Stanley 74,97 -0,36 15:59:46 74,69 76,60 13.153.259
Mosaic Company (The) 28,70 +0,21 15:59:46 28,08 29,11 3.184.904
Motorola Solutions, Inc 171,60 -1,12 15:59:46 171,49 174,52 513.638
Murphy Oil Corporation 15,58 +6,06 15:59:46 14,91 15,78 3.476.150
Mylan N.V 15,85 +1,96 16:00:02 15,34 16,15 24.107.127
Nabors Industries Ltd 65,97 +1,27 15:59:44 65,00 68,00 297.721
Nasdaq, Inc 142,26 +1,59 16:00:03 140,24 143,00 848.186
National Oilwell Varco, Inc 13,89 -5,83 16:00:00 13,47 14,03 9.309.148
NetApp, Inc 64,28 -0,59 16:00:02 63,80 65,33 1.281.674
Netflix, Inc 501,77 +0,76 16:00:03 493,54 509,25 6.970.822
Newell Brands Inc 24,21 +0,29 16:00:02 24,11 24,33 2.157.435
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 61,85 -0,02 15:59:46 61,41 62,60 4.617.643
News Corporation 18,75 +0,27 16:00:01 18,52 18,84 1.806.638
NextEra Energy, Inc 82,90 +1,05 15:59:47 81,76 83,20 5.749.222
Nielsen N.V. Ordinary Shares 22,30 +0,79 15:59:46 22,15 22,47 4.188.973
Nike, Inc 139,28 -1,02 16:00:00 138,41 141,21 4.395.916
NiSource Inc 22,45 -2,09 15:59:46 22,30 23,01 3.571.036
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 36,25 +0,03 15:59:44 35,38 37,31 3.363.112
Norfolk Southern Corporation 249,94 -1,19 15:59:46 249,52 256,03 826.585
Northern Trust Corporation 97,36 +0,95 16:00:02 95,52 97,96 876.240
Northrop Grumman Corporation 298,07 -0,89 15:59:46 297,86 303,98 881.704
NRG Energy, Inc 41,27 +1,10 15:59:45 40,18 41,64 1.871.099
Nucor Corporation 55,87 +0,72 15:59:45 55,83 57,02 1.329.818
NVIDIA Corporation 521,01 +1,29 16:00:01 513,76 523,75 5.230.783
O'Reilly Automotive, Inc 463,94 -0,59 16:00:02 457,18 466,90 524.218
Occidental Petroleum Corporation 23,02 +2,84 15:59:47 22,87 23,75 20.616.322
Omnicom Group Inc 63,14 +0,03 15:59:42 62,94 64,00 1.124.420
ONEOK, Inc 44,12 -0,11 15:59:45 43,70 44,54 2.381.511
Oracle Corporation 61,28 -0,81 15:59:46 61,10 62,29 6.182.019
Owens-Illinois, Inc 12,97 +2,21 15:59:44 12,59 13,06 585.205
PACCAR Inc 89,21 +1,19 16:00:02 88,40 89,58 1.183.189
Parker-Hannifin Corporation 289,05 +1,36 15:59:44 287,48 291,18 834.632
Patterson Companies, Inc 31,76 -2,37 16:00:02 30,40 32,92 971.029
Paychex, Inc 88,34 -0,03 16:00:02 88,05 89,19 1.552.770
Pentair plc. Ordinary Share 58,47 +1,53 15:59:42 57,89 59,03 777.334
People's United Financial, Inc 14,63 +1,46 16:00:01 14,31 14,66 5.348.353
Pepsico, Inc 142,06 +0,47 16:00:02 141,44 142,58 4.699.313
PerkinElmer, Inc 149,35 +0,56 15:59:46 147,41 151,28 538.565
Perrigo Company plc Ordinary Shares 43,43 -0,64 15:59:42 43,36 44,05 1.049.059
Pfizer, Inc 36,72 +0,08 15:59:46 36,62 36,99 28.586.042
Pacific Gas & Electric Co 12,04 -1,59 15:59:46 11,95 12,30 9.477.199
Philip Morris International Inc 81,93 +1,22 15:59:46 80,81 82,29 4.141.514
Phillips 66 74,63 +4,03 15:59:45 72,08 75,17 2.349.237
PVH Corp 97,26 -3,01 15:59:44 96,60 101,82 663.115
Pinnacle West Capital Corporation 78,05 -0,64 15:59:34 77,66 78,76 1.036.203
Pioneer Natural Resources Company 131,91 +3,56 15:59:46 128,31 132,93 1.839.409
Pitney Bowes Inc 7,05 -5,17 15:59:46 7,05 7,62 1.664.558
PNC Financial Services Group, Inc. (The) 156,02 +0,80 15:59:45 154,41 156,50 2.233.425
PPG Industries, Inc 144,99 -2,06 15:59:45 144,97 149,38 1.622.661
PPL Corporation 28,14 -1,51 15:59:41 28,12 28,70 2.293.978
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 54,32 +1,89 16:00:03 53,31 54,76 1.537.193
Procter & Gamble Company (The) 133,65 -0,83 15:59:46 133,57 136,36 6.506.136
Progressive Corporation (The) 96,26 +1,54 15:59:45 94,25 97,14 2.745.354
ProLogis, Inc 98,02 +0,35 15:59:46 96,95 98,59 1.903.552
Prudential Financial, Inc 84,87 +1,51 15:59:44 83,68 85,64 1.624.779
Public Service Enterprise Group Incorporated 58,18 -2,01 15:59:45 58,11 59,53 1.642.024
Public Storage 220,54 -1,72 15:59:45 219,18 225,49 624.960
PulteGroup, Inc 44,01 +3,07 15:59:45 42,82 44,05 2.148.553
QEP Resources, Inc 2,95 +0,68 15:59:45 2,95 3,04 2.878.083
QUALCOMM Incorporated 163,77 +4,25 16:00:02 158,45 164,09 7.491.826
Quanta Services, Inc 78,23 +2,72 16:00:01 76,62 78,36 981.989
Quest Diagnostics Incorporated 126,13 +1,40 15:59:45 123,08 127,16 802.725
Ralph Lauren Corporation 107,20 -2,61 15:59:43 106,15 110,72 896.293
Range Resources Corporation 9,53 -6,52 15:59:44 9,24 10,17 9.978.217
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 533,89 +3,08 16:00:01 522,06 536,62 947.557
Regions Financial Corporation 18,40 +0,93 15:59:46 18,04 18,44 7.172.074
Republic Services, Inc 94,60 +0,84 15:59:43 93,93 95,55 1.161.140
Robert Half International Inc 64,24 +0,71 15:59:44 63,73 64,98 479.583
Rockwell Automation, Inc 260,78 +2,03 15:59:40 258,45 263,12 422.676
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 414,57 +0,72 15:59:43 412,28 421,07 389.687
Ross Stores, Inc 113,98 -2,56 16:00:02 113,34 117,81 2.153.753
Ryder System, Inc 68,27 +1,20 15:59:45 67,72 69,10 362.291
Salesforce.com Inc 216,92 +1,77 16:00:02 213,71 217,28 7.525.927
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 25,39 +1,93 15:59:45 25,11 25,89 15.786.322
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 61,22 +1,17 16:00:02 59,94 61,68 4.394.027
Sealed Air Corporation 43,22 -2,66 15:59:45 43,06 44,79 989.269
Sempra Energy 121,55 -0,50 15:59:46 121,05 122,74 1.218.807
Sherwin-Williams Company (The) 725,94 +0,05 15:59:35 725,79 737,63 366.219
Simon Property Group, Inc 92,64 -0,39 16:00:01 90,74 93,78 2.479.900
SLM Corporation 13,90 +0,87 16:00:02 13,78 14,06 5.068.776
Snap-On Incorporated 172,52 +2,34 15:59:43 169,02 173,39 423.946
Southern Company (The) 61,07 +2,37 15:59:46 59,90 61,14 4.858.372
Southwest Airlines Company 46,97 +0,66 15:59:45 46,76 47,65 4.113.740
Southwestern Energy Company 3,86 -2,30 15:59:46 3,77 4,02 26.404.103
Sea Limited American Depositary Shares, each repre 231,39 +2,36 15:59:45 226,05 234,50 2.387.666
Stanley Black & Decker, Inc 176,60 +2,30 15:59:46 173,15 177,79 1.216.370
Starbucks Corporation 102,54 +0,21 16:00:01 101,34 103,60 5.893.381
State Street Corporation 78,41 +1,59 16:00:00 74,07 79,34 4.367.962
Stericycle, Inc 66,90 -1,70 16:00:02 66,73 68,63 427.977
Stryker Corporation 242,19 +0,08 15:59:46 240,56 244,13 579.275
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 74,89 -0,90 15:59:45 74,82 76,21 1.392.391
T. Rowe Price Group, Inc 158,48 +1,32 16:00:02 156,46 159,07 1.035.986
Target Corporation 188,27 -3,35 15:59:46 187,19 195,43 4.563.148
Tenet Healthcare Corporation 47,52 +0,30 15:59:43 46,25 48,40 767.091
Teradata Corporation 25,48 +0,04 15:59:46 25,45 26,31 1.054.522
Texas Instruments Incorporated 174,19 +2,96 16:00:01 171,42 174,69 4.978.181
Textron Inc 49,37 +0,88 15:59:47 49,09 50,08 477.343
The AES Corporation 28,03 +1,56 15:59:46 27,75 28,40 5.603.749
Bank of New York Mellon Corporation (The) 45,78 +0,47 15:59:46 45,24 46,32 4.985.371
The Hershey Company 148,70 +0,16 15:59:46 148,17 150,35 621.288
Macerich Company (The) 14,57 +7,29 15:59:46 13,91 15,05 6.396.382
The Travelers Companies, Inc 143,47 +0,16 15:59:47 142,05 144,27 1.316.661
Walt Disney Company (The) 172,32 +0,51 15:59:45 171,45 173,71 5.999.249
Thermo Fisher Scientific Inc 507,26 +0,82 15:59:45 503,10 513,96 1.284.673
Tiffany & Co 131,46 +0,03 15:59:50 131,44 131,48 2.634.696
Time Warner Inc. New 0,00 00:00:00 0,00 0,00 0.0
TJX Companies, Inc. (The) 67,22 -1,81 15:59:45 67,11 68,87 3.729.803
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 157,45 -0,02 16:00:02 156,70 159,25 1.156.097
Transocean Ltd (Switzerland) 3,24 -1,22 15:59:46 3,18 3,30 17.387.463
TripAdvisor, Inc 33,53 +0,30 16:00:03 32,64 34,44 2.688.384
Twenty-First Century Fox, Inc 30,01 -4,70 16:00:02 29,85 31,66 5.376.011
TE Connectivity Ltd. New Switzerland Registered Sh 129,50 +1,21 15:59:43 129,04 130,47 1.114.775
Tyson Foods, Inc 63,88 -1,34 15:59:46 63,51 65,33 2.237.094
Under Armour, Inc. Class C 15,55 -0,22 15:59:46 15,46 15,78 1.887.177
Union Pacific Corporation 215,28 -0,61 15:59:45 215,15 218,82 2.388.415
United Parcel Service, Inc 156,34 -1,61 15:59:46 156,05 159,77 3.970.536
United Rentals, Inc 260,65 +2,16 15:59:47 259,56 266,57 639.411
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 352,22 +0,26 15:59:44 351,56 356,96 2.453.758
Universal Health Services, Inc 130,42 -1,55 15:59:47 129,82 133,69 322.828
Unum Group 26,07 +3,37 15:59:47 25,37 26,30 2.560.846
Urban Outfitters, Inc 27,29 -2,99 16:00:02 26,99 28,50 1.414.210
U.S. Bancorp 48,10 -0,62 15:59:47 48,06 48,66 8.217.168
United States Steel Corporation 21,30 +2,01 15:59:45 21,21 22,08 11.488.769
Valero Energy Corporation 60,50 +3,77 15:59:47 58,77 60,95 3.367.242
Varian Medical Systems, Inc 175,75 +0,16 15:59:42 175,47 175,77 258.106
Ventas, Inc 47,75 -2,51 15:59:43 47,02 48,77 2.213.587
VeriSign, Inc 197,08 +0,93 16:00:02 194,59 197,52 647.877
Verizon Communications Inc 57,04 -0,58 15:59:46 56,98 57,58 15.327.583
Vertex Pharmaceuticals Incorporated 231,91 +2,82 16:00:02 223,31 233,86 1.994.178
V.F. Corporation 81,98 -2,29 15:59:45 81,84 84,30 1.882.825
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 201,63 +0,02 15:59:47 200,07 204,16 8.693.498
Vornado Realty Trust 37,72 -2,18 15:59:44 37,61 38,80 1.439.069
Vulcan Materials Company (Holding Company) 158,72 -1,37 15:59:40 158,29 161,40 548.512
W.W. Grainger, Inc 394,56 +1,52 15:59:29 389,07 395,43 296.493
Walmart Inc 143,43 -0,84 15:59:47 142,67 145,05 6.422.776
Waste Management, Inc 115,00 +0,24 15:59:46 114,97 116,32 1.334.015
Waters Corporation 271,95 +1,35 15:59:44 270,07 273,95 264.708
Wells Fargo & Company 32,65 +1,90 15:59:47 32,28 33,04 36.776.563
Western Digital Corporation 51,99 +1,52 16:00:02 50,70 52,16 3.466.397
Western Union Company (The) 22,36 +1,97 15:59:45 22,08 22,83 5.744.540
Weyerhaeuser Company 32,69 +0,52 15:59:47 32,45 32,98 1.892.323
Whirlpool Corporation 198,86 +2,22 15:59:46 194,68 201,45 580.033
Williams Companies, Inc. (The) 22,45 -0,22 15:59:46 22,41 22,72 6.088.866
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 87,91 -0,88 15:59:46 87,70 89,17 685.919
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 107,17 +0,88 16:00:02 105,75 108,28 3.421.808
Xcel Energy Inc 64,71 -0,38 16:00:02 64,27 65,33 2.384.600
Xerox Corporation 21,10 -6,18 15:59:47 21,06 22,75 3.558.770
Xilinx, Inc 139,36 +2,02 16:00:01 135,88 139,47 2.651.336
XL Group Ltd 19,76 -1,84 15:59:46 19,47 20,82 7.123.435
Xylem Inc. New 104,28 +0,75 15:59:46 103,34 105,42 995.881
Yum! Brands, Inc 107,33 +0,67 15:59:43 106,75 108,00 1.282.350
Zions Bancorporation 49,33 +0,39 16:00:02 48,60 49,52 1.533.728
Zoetis Inc. Class A 162,54 +0,61 15:59:44 161,25 163,93 1.111.548

Copyright © 1996-2021 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