overlayHeader
overlayContent
Chiudi
sistemi di borsa gestione dati videocomunicazione
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
#3M COMPANY 211,03 -0,67 16:00:01 209,49 211,76 0.0
ABBOTT LABORATORIES 50,84 -0,02 16:00:01 50,49 50,93 0.0
ABBVIE@032INC 74,61 +0,81 16:00:00 73,85 75,04 0.0
ACCENTURE LTD 128,83 +0,23 16:00:01 128,01 128,95 0.0
ACE LTD 0,00 00:00:00 0,00 0,00 0.0
ACTAVIS PLC 0,00 00:00:00 0,00 0,00 0.0
ADOBE SYSTEMS INCORPORATED 149,52 -0,28 16:00:02 148,91 150,40 1.630.411
ADT CORPORATION 0,00 00:00:00 0,00 0,00 0.0
AETNA INC. NEW 156,25 +0,33 16:00:01 155,24 156,49 0.0
A F L A C INC 77,56 -0,15 16:00:01 77,32 77,77 0.0
AGILENT TECH INC 61,35 +0,61 16:00:01 60,76 61,59 0.0
AGL RESOURCES INC 0,00 00:00:00 0,00 0,00 0.0
AIR PRODUCTS CHEM 145,64 -0,25 16:00:02 144,65 145,64 984.220
AIRGAS INC 0,00 00:00:00 0,00 0,00 0.0
AKAMAI TECHNOLOGIES INC 52,13 -0,44 16:00:02 51,81 52,45 1.275.772
ALCOA INC 36,63 -0,25 16:00:01 36,50 36,85 0.0
ALEXION PHARMACEUTICALS INC 131,79 +1,53 16:00:02 129,10 132,01 1.894.972
ALLEGHENY TECH NEW 17,28 -3,63 16:00:00 17,28 18,13 0.0
ALLERGAN INC 250,95 +0,75 16:00:01 248,88 251,79 0.0
ALLIANCE DATA SYS CP 236,49 -0,89 16:00:01 232,55 238,08 0.0
ALLSTATE CP 89,17 -0,06 16:00:01 88,58 89,31 0.0
ALTERA CORPORATION 0,00 00:00:00 0,00 0,00 0.0
ALTRIA GROUP INC 73,41 -0,24 16:00:01 73,23 73,59 0.0
AMAZON.COM INC 1.025,67 -0,29 16:00:01 1.011,00 1.026,10 2.637.358
AMEREN CP 56,57 +0,77 16:00:01 56,08 56,57 1.116.590
AMER ELECTRIC POW CO 69,98 +1,86 16:00:01 68,70 69,99 0.0
AMER EXPRESS INC 85,59 +0,28 16:00:01 85,43 86,28 0.0
AMER INTL GROUP NEW 64,18 -0,08 16:00:01 63,86 64,28 0.0
AMER TOWER CP 136,89 +0,48 16:00:01 135,62 137,06 0.0
AMERIPRISE FINANCIAL 136,36 -0,31 16:00:00 136,08 137,38 0.0
AMERISOURCEBERGEN CP 91,61 -0,37 16:00:01 91,44 92,08 0.0
AMETEK INC 60,90 -0,38 16:00:01 60,50 60,92 0.0
AMGEN INC 180,21 +0,50 16:00:01 179,16 180,55 2.477.735
AMPHENOL CP 75,57 -0,12 16:00:01 75,24 75,81 0.0
ANADARKO PETROLEUM 44,05 +0,48 16:00:01 43,47 44,14 0.0
ANALOG DEVICES 78,96 -2,34 16:00:01 78,43 80,19 2.918.137
AON CORP 139,15 +0,22 16:00:01 138,86 139,37 0.0
APACHE CP 48,42 -1,88 16:00:01 48,28 49,39 0.0
APT INV & MNGMNT CO 44,23 +0,76 16:00:01 43,72 44,27 0.0
APPLE INC 150,27 -0,05 16:00:02 148,88 150,44 24.553.868
APPLIED MATERIALS INC 46,81 -0,93 16:00:02 46,23 46,97 7.403.135
ARCHER DANIELS MDLND 41,23 -0,45 16:00:01 41,02 41,47 0.0
ASSURANT INC 105,48 -0,22 16:00:01 105,03 105,95 0.0
AT-T CORP (T) 36,51 -0,03 16:00:01 36,25 36,61 0.0
AUTODESK INC 109,75 -0,15 16:00:01 109,08 110,54 1.087.049
AUTOMATIC DATA PROCESSING INC 104,58 +1,20 16:00:02 102,68 104,94 3.471.150
AUTONATION INC 43,00 +0,05 16:00:01 42,29 43,10 0.0
AUTOZONE INC 511,75 +1,83 16:00:01 498,13 512,89 0.0
AVAGO TECHNOLOGIES LTD 253,11 -0,13 16:00:01 250,46 253,50 1.418.648
AVALONBAY CMTYS 191,14 +0,54 16:00:01 188,89 191,37 0.0
AVERY DENNISON CP 93,96 -0,11 16:00:01 93,67 94,24 0.0
AVON PRODUCTS INC 3,63 -0,41 16:00:00 3,60 3,67 0.0
BAKER HUGHES INTL 0,00 00:00:00 0,00 0,00 0.0
BALL CP 42,93 +1,20 16:00:01 42,28 42,95 0.0
BK OF AMERICA CP 23,79 -0,61 16:00:01 23,66 23,96 0.0
BAXTER INTL INC 62,68 -0,57 16:00:01 62,59 63,10 0.0
BB&T CP 46,28 +0,04 16:00:01 46,16 47,14 0.0
BECTON DICKINSON CO 205,12 +0,88 16:00:02 202,93 205,72 1.483.854
BED BATH & BEYOND INC 29,26 -0,95 16:00:02 29,07 29,71 2.500.254
BEMIS CO INC 46,13 +0,02 16:00:01 45,79 46,19 0.0
BERKSHIRE HATHAWAY C 0,0000 00:00:00 0,0000 0,0000 0.0
BEST BUY CO INC 54,15 +0,35 16:00:01 53,15 54,50 0.0
BIOGEN IDEC INC 282,92 +0,53 16:00:02 280,02 283,00 960.419
BLACKROCK INC 428,69 +0,33 16:00:01 425,45 429,47 0.0
BOEING CO 212,13 +0,88 16:00:01 209,41 212,20 0.0
BORG WARNER INC 44,92 -2,96 16:00:01 44,58 45,80 0.0
BOSTON PPTYS INC 118,92 +0,09 16:00:01 118,28 119,26 0.0
BOSTON SCIENTIFIC CP 27,61 -0,41 16:00:00 27,54 27,85 0.0
BRISTOL-MYERS SQUIBB 55,62 +0,32 16:00:01 55,39 55,77 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 65,56 +0,85 16:00:01 64,82 65,82 3.042.861
BARD C R INC 322,57 +0,21 16:00:01 321,38 322,84 0.0
CA INC 34,42 -0,64 16:00:01 34,33 34,69 4.083.106
CABLEVISION SYSTEM 0,00 00:00:00 0,00 0,00 0.0
CABOT OIL GAS CP 24,99 -0,04 16:00:01 24,84 25,12 0.0
CAMERON INTL CP 0,00 00:00:00 0,00 0,00 0.0
CAMPBELL SOUP CO 52,01 +0,17 16:00:01 51,58 52,02 979.079
CAPITAL ONE FINANCIA 88,05 +8,69 16:00:01 84,54 88,24 0.0
CARDINAL HEALTH INC 76,27 -1,36 16:00:01 76,04 77,48 0.0
CARMAX INC 66,10 +2,67 16:00:01 64,49 66,19 0.0
CARNIVAL CORP 67,00 -0,86 16:00:00 66,94 67,56 0.0
CATERPILLAR INC 106,57 -0,70 16:00:01 105,11 106,95 0.0
CB RICHARD ELLIS GRP 37,90 +0,03 15:59:59 37,65 37,94 906.779
CBS CORP-CLASS B NON VOTING 65,81 -0,08 16:00:01 65,10 65,86 0.0
CELGENE CORPORATION 137,74 +1,05 16:00:02 135,72 138,17 3.584.832
CENTERPOINT ENERGY 28,16 +0,41 16:00:00 27,96 28,17 0.0
CENTURYTEL INC 23,36 +0,60 16:00:01 23,15 23,56 0.0
CERNER CORPORATION 65,38 -0,12 16:00:02 65,12 65,83 1.027.624
CF IND HLDGS INC 31,13 0,00 15:59:59 30,89 31,31 2.383.245
THE CHARLES SCHWAB CORPORATION 42,14 0,00 16:00:01 41,71 42,42 0.0
CHESAPEAKE ENERGY CP 4,69 -3,10 16:00:00 4,66 4,87 0.0
CHEVRON CORP 103,26 -1,31 16:00:01 103,15 104,37 0.0
CHIPOTLE MEX GRILL 344,45 -3,26 16:00:01 344,21 358,35 0.0
CHUBB CP THE 147,02 +0,27 16:00:01 146,30 147,45 0.0
CIGNA CP 174,23 -0,15 16:00:01 173,99 175,17 0.0
CINCINNATI FINANCIAL CORPORATION 74,42 +0,49 16:00:01 73,91 74,60 369.899
CINTAS CORPORATION 138,43 +9,19 16:00:02 131,24 139,35 2.331.120
CISCO SYSTEMS INC 31,84 -0,06 16:00:02 31,70 32,02 13.145.059
CITIGROUP INC (C) 65,96 -0,60 16:00:01 65,89 66,44 0.0
CITRIX SYSTEMS INC 0,00 00:00:00 0,00 0,00 0.0
CLIFFS NATURAL 7,28 -3,38 16:00:00 7,23 7,57 0.0
CLOROX CO 132,23 +1,02 16:00:01 130,13 132,27 0.0
CME GROUP INC 121,00 +0,36 16:00:01 120,49 122,37 1.609.637
CMS ENERGY CP 46,79 +0,43 16:00:01 46,33 46,79 0.0
COACH INC 48,74 +1,37 16:00:01 48,01 48,84 0.0
COCA COLA CO THE 45,02 +0,46 16:00:01 44,67 45,07 0.0
COCA COLA ENTRPR INC 42,04 +0,07 16:00:01 41,83 42,12 0.0
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATI 69,98 +0,03 16:00:02 69,60 70,05 2.614.063
COLGATE PALMOLIVE 73,32 +1,71 16:00:01 69,79 73,68 0.0
COMCAST CORPORATION 39,63 +0,35 16:00:01 39,34 40,00 11.153.332
COMERICA INC 72,45 +0,03 16:00:01 71,73 72,90 0.0
COMPUTER SCIENCES CP 0,00 00:00:00 0,00 0,00 0.0
CONAGRA FOOD INC 33,85 +0,30 16:00:01 33,65 33,90 0.0
CONOCOPHILLIPS 42,64 -1,36 16:00:01 42,57 43,16 0.0
CONS ENERGY INC 15,92 -1,82 16:00:01 15,76 16,34 0.0
CONS EDISON INC 82,98 +0,69 16:00:01 82,25 82,98 0.0
CONSTELLATION BRD A 198,47 +0,18 16:00:01 196,93 198,68 0.0
CORNING INC 31,85 +0,44 16:00:01 31,63 32,05 0.0
COSTCO WHOLESALE CORPORATION 150,44 -0,36 16:00:01 150,00 151,22 3.848.601
COVIDIEN PLC 0,00 00:00:00 0,00 0,00 0.0
CROWN CASTLE INTL 98,91 +1,69 16:00:02 96,12 99,75 18.587.739
C S X CP 51,68 +1,59 16:00:02 50,51 51,83 10.506.008
CUMMINS INC 165,29 +0,52 16:00:00 163,39 165,41 0.0
CVS CAREMARK CP 77,04 -0,16 16:00:01 76,61 77,37 0.0
D R HORTON INC 36,61 +0,78 16:00:01 36,34 37,05 0.0
DANAHER CP 83,02 -0,22 16:00:01 82,52 83,40 0.0
DARDEN RESTAURANTS 88,69 -0,98 16:00:01 88,56 89,59 0.0
DAVITA INC 65,76 -0,99 16:00:01 65,50 66,48 927.242
DEERE CO 125,72 +0,10 16:00:01 124,61 126,08 0.0
DELTA AIR LINES NEW 52,25 -1,10 16:00:01 52,08 52,70 6.389.021
DENBURY RES INC (HLD 1,36 -5,21 16:00:01 1,35 1,47 0.0
DENTSPLY INTERNATIONAL INC 62,92 -0,17 16:00:07 62,57 63,38 2.780.417
DEVON ENERGY CP (OK) 31,95 -0,13 16:00:01 31,49 32,05 0.0
DIAMOND OFFSHORE DRL 11,54 -2,53 16:00:00 11,37 11,93 0.0
DISCOVER FIN SVCS 62,50 +1,84 16:00:00 61,70 62,86 0.0
DISCOVERY COMMUNICATIONS-C 25,51 -0,78 16:00:01 25,46 25,89 2.589.872
DISCOVERY COMMUNICATIONS INC 26,55 -0,19 16:00:02 26,33 26,74 3.424.008
DOLLAR GENERAL (DG) 72,19 +1,18 16:00:01 71,05 72,38 0.0
DOLLAR TREE INC 70,89 +0,17 16:00:01 70,52 71,36 2.662.790
DOMINION RESOURCES I 77,57 +0,81 16:00:02 76,75 77,57 2.081.175
DOVER CP 82,86 -0,37 16:00:01 81,94 83,20 0.0
DOW CHEMICAL 66,15 -0,36 16:00:01 66,05 66,53 0.0
DR PEPPER SNAPPLE GP 91,38 +0,13 16:00:01 91,09 91,56 0.0
D T E ENERGY CO HLDG 107,94 +1,10 16:00:01 106,55 107,94 0.0
DUKE ENERGY CP HL CO 85,22 +0,34 16:00:01 84,38 85,22 0.0
THE NEW D&B CORP 111,07 +0,64 16:00:00 110,33 111,36 0.0
E*TRADE FINANCIAL CORPORATION 41,63 +5,13 16:00:01 40,70 41,83 5.773.631
DU PONT E I DE NEM 84,54 -0,34 16:00:00 84,26 85,03 0.0
EASTMAN CHEM CO 85,67 -0,01 16:00:01 85,17 85,77 0.0
EATON CP 78,98 -0,73 16:00:01 78,35 79,33 0.0
EBAY INC 36,61 -1,53 16:00:01 36,05 36,90 22.102.750
ECOLAB INC 133,04 +0,45 16:00:01 132,43 133,42 0.0
EDISON INTL 79,01 +0,71 16:00:02 78,25 79,01 1.359.820
EDWARDS LIFESCIENCES 118,00 -1,19 16:00:01 117,70 120,31 0.0
ELECTRONIC ARTS INC 112,22 +0,22 16:00:02 111,27 112,91 2.405.288
LILLY ELI CO 84,62 -0,15 16:00:01 84,31 84,96 0.0
E M C CP 0,00 00:00:00 0,00 0,00 0.0
EMERSON ELEC CO 60,01 -0,48 16:00:01 59,65 60,08 0.0
ENSCO INTL INC 5,39 -1,28 16:00:01 5,28 5,50 19.642.814
ENTERGY CP 77,18 +0,93 16:00:02 76,47 77,19 869.078
EOG RESOURCES INC 92,91 -0,80 16:00:01 92,38 93,80 2.446.947
EQT CORPORATION 62,95 +1,60 16:00:01 61,85 63,80 0.0
EQUIFAX INC 143,87 +0,62 16:00:01 142,70 144,37 0.0
EQUITY RESIDENTAL 67,16 0,00 16:00:01 66,78 67,38 0.0
ESTEE LAUDER COS INC 97,94 +0,85 16:00:01 96,87 98,00 0.0
EXELON CORPORATION 37,47 -0,35 16:00:01 37,32 37,76 0.0
EXPEDIA INC 153,94 -0,45 16:00:02 152,93 154,95 1.191.023
EXPEDITORS INTERNATIONAL OF WASHINGTON 59,01 -0,07 16:00:01 58,60 59,52 1.065.033
EXPRESS SCRIPTS INC 62,50 -0,22 16:00:02 62,16 63,00 1.846.534
EXXON MOBIL CP 80,14 -0,89 16:00:01 80,00 80,84 0.0
F5 NETWORKS INC 126,90 -0,27 16:00:01 126,29 127,70 469.232
FACEBOOK INC-A 164,43 -0,06 16:00:02 163,75 165,05 14.422.094
FAMILY DOLLAR STORES 0,00 00:00:00 0,00 0,00 0.0
FASTENAL COMPANY 42,41 -1,53 16:00:01 42,21 43,21 4.661.184
FEDEX CORP 212,53 +0,31 16:00:00 209,71 212,61 0.0
FIDELITY NAT INF SVC 89,98 +0,19 16:00:01 89,76 90,24 0.0
FIFTH THIRD BANCORP 26,18 +2,71 16:00:02 25,51 26,39 9.271.805
FIRST SOLAR INC 45,15 -2,42 16:00:01 45,04 46,27 2.173.502
FIRSTENERGY CP 31,71 +1,54 16:00:01 31,08 31,83 0.0
FISERV INC 126,71 +0,38 16:00:01 125,78 127,26 567.216
FLIR SYSTEMS INC 38,12 -0,76 16:00:01 38,11 38,47 602.743
FLOWSERVE CP 46,24 -0,75 16:00:01 45,86 46,35 0.0
FLUOR CP (NEW) 45,00 -0,35 16:00:01 44,48 45,30 0.0
F M C CP 76,05 +0,34 16:00:01 75,49 76,19 0.0
FMC TECHNOLOGIES INC 27,89 -1,86 16:00:01 27,82 28,36 0.0
FORD MOTOR COMPANY ( 11,52 -1,54 16:00:00 11,46 11,62 0.0
FOSSIL INC 10,74 -1,20 16:00:01 10,55 10,91 1.927.274
FRANKLIN RES INC 46,67 -0,30 16:00:01 46,60 46,96 0.0
FREEPORT MCMORAN B 13,02 -0,15 16:00:01 12,90 13,19 0.0
FRONTIER COMMUN CP 14,85 -0,40 16:00:01 14,52 15,11 2.617.102
GAMESTOP CORP 20,78 -1,52 16:00:01 20,72 21,18 0.0
GANNETT CO INC 8,82 -1,07 16:00:01 8,77 9,01 0.0
GAP INC 23,79 +1,19 16:00:01 23,29 23,85 0.0
GARMIN LTD 51,59 +0,51 16:00:02 51,27 51,73 653.220
GEN DYNAMICS CP 204,30 +0,94 16:00:01 201,83 204,36 0.0
GEN ELECTRIC CO 25,91 -2,92 16:00:01 25,26 26,00 86.669.268
GENERAL GROWTH PROPERTIES 23,28 -1,46 16:00:01 23,05 23,64 0.0
GEN MILLS INC 54,35 +0,33 16:00:01 53,91 54,42 0.0
GENERAL MOTORS CORP 36,06 -0,96 16:00:01 35,71 36,10 0.0
GENUINE PARTS CO 82,70 +1,24 16:00:01 82,00 83,42 0.0
GENWORTH FINANCIAL 3,49 -0,14 16:00:01 3,45 3,59 0.0
GILEAD SCIENCES INC 73,76 +0,46 16:00:02 73,28 74,41 8.691.673
GOLDMAN SACHS GRP 220,43 -0,84 16:00:00 219,09 222,30 0.0
GOODYEAR TIRE RUBBER 35,40 -1,45 16:00:02 35,24 35,75 2.351.904
GOOGLE INC - CLASS C 972,92 +0,49 16:00:02 960,15 973,23 1.656.087
GOOGLE INC - CLASS A 993,84 +0,17 16:00:01 984,30 995,00 1.403.866
H R BLOCK INC 29,79 -2,62 16:00:01 29,73 30,52 2.665.335
HALLIBURTON CO 44,36 -2,25 16:00:01 44,12 45,61 10.934.703
HARLEY DAVIDSON 48,26 -1,05 16:00:01 48,11 48,97 0.0
HARMAN INTL INDS 0,00 00:00:00 0,00 0,00 0.0
HARRIS CP 113,94 -0,25 16:00:01 113,64 114,52 0.0
HARTFORD FIN SVC 53,79 +0,03 16:00:01 53,58 53,98 0.0
HASBRO INC 115,95 +0,91 16:00:02 114,72 116,20 1.296.126
HCP INC 31,60 -0,44 16:00:01 31,42 31,74 0.0
HEALTH CARE REIT 73,91 +0,28 16:00:01 73,34 74,19 0.0
HELMERICH PAYNE 54,13 -5,47 16:00:02 54,03 57,82 2.765.724
HESS CP 43,44 -1,38 16:00:01 43,28 44,20 0.0
HEWLETT PACKARD CO 19,15 +1,14 16:00:01 18,85 19,23 0.0
HOME DEPOT INC 146,60 -0,29 16:00:01 146,13 147,46 0.0
HONEYWELL INTL INC 136,38 +1,06 16:00:01 133,88 137,38 0.0
HORMEL FOODS CP 33,22 +0,88 16:00:01 32,85 33,24 0.0
HOSPIRA INC 0,00 00:00:00 0,00 0,00 0.0
HOST HOTELS & RESORT 17,96 -0,50 16:00:01 17,64 18,08 0.0
HUDSON CITY BANCORP INC 0,00 00:00:00 0,00 0,00 0.0
HUMANA INC 235,96 +0,06 16:00:01 234,70 236,51 0.0
HUNTINGTON BANCSHARES INCORPORATED 12,97 -4,35 16:00:02 12,90 13,66 22.296.216
ILL TOOL WORKS INC 147,35 +0,16 16:00:01 145,95 147,89 0.0
INGERSOLL RAND LTD A 91,68 -0,54 16:00:00 91,20 92,18 0.0
INTEGRYS ENERGY GRP 0,00 00:00:00 0,00 0,00 0.0
INTEL CORPORATION 34,73 -0,06 16:00:02 34,39 34,82 19.177.599
INTERCNTNTLEXCHANGE 66,55 +1,08 16:00:01 65,98 66,76 0.0
INTERNATIONAL BUSINESS MACHINES CORP 147,01 -0,44 16:00:01 146,51 147,86 0.0
INTL FLAVORS FRAG 132,99 -0,28 16:00:01 131,43 133,18 0.0
INTL GAME TECH 18,72 -1,16 16:00:02 18,55 18,96 1.393.137
INTL PAPER 56,64 -0,48 16:00:01 56,43 56,94 0.0
INTERPUBLIC GROUP 25,52 +0,31 16:00:01 25,38 25,59 0.0
INTUIT INC 134,84 -0,38 16:00:01 134,20 135,78 827.882
INTUITIVE SURGICAL INC 927,47 -4,55 16:00:01 925,70 967,80 998.660
INVESCO PLC NEW 36,06 -0,22 16:00:01 35,87 36,26 0.0
IRON MOUNTAIN (DEL) 34,99 +0,86 16:00:01 34,61 35,06 0.0
JABIL CIRCUIT INC 30,74 +0,29 16:00:01 30,53 31,09 0.0
JACOBS ENGINEERNG GP 52,30 -0,46 16:00:01 51,96 52,54 0.0
SMUCKERS J M NEW 118,43 +0,15 16:00:01 117,32 118,43 1.199.676
JOHNSON AND JOHNS DC 135,37 -0,88 16:00:01 135,10 136,27 0.0
JOHNSON CONTROLS INC 44,19 +0,19 16:00:01 43,90 44,27 0.0
JOY GLOBAL INC 0,00 00:00:00 0,00 0,00 0.0
JP MORGAN CHASE CO 90,87 -0,36 16:00:01 90,52 91,35 0.0
JUNIPER NETWORKS INC 29,42 +0,68 16:00:01 29,25 29,65 0.0
KANSAS CITY SOUTHERN 105,27 +1,15 16:00:01 100,35 105,46 0.0
KELLOGG COMPANY (K) 67,22 +0,70 16:00:01 66,59 67,28 0.0
KEURIG GREEN MOUNTAIN INC 0,00 00:00:00 0,00 0,00 0.0
KEYCORP 18,02 -1,91 16:00:01 17,96 18,49 0.0
KIMBERLY CLARK CP 125,25 +1,24 16:00:01 123,00 125,31 0.0
KIMCO REALTY CP 18,90 -0,74 16:00:01 18,71 19,14 0.0
KINDER MORGAN INC (K 20,69 +0,66 16:00:01 20,42 20,79 16.333.459
KLA-TENCOR CORPORATION 99,89 -1,78 16:00:01 99,13 101,55 916.456
KOHLS CP 40,47 +1,20 16:00:01 39,64 40,48 0.0
KRAFT@032FOODS@032GROUP@032INC 0,00 00:00:00 0,00 0,00 0.0
KROGER CO 23,26 +0,02 16:00:01 23,00 23,30 0.0
L BRANDS INC 44,93 -0,27 16:00:02 44,46 45,16 2.074.066
L-3 COMM HLDGS INC 176,61 -0,62 16:00:01 172,73 178,36 0.0
LABORATORY CORP NEW 156,54 +0,27 16:00:01 154,95 157,10 0.0
LAM RESEARCH CORPORATION 163,53 -0,77 16:00:01 162,30 163,91 1.824.931
LEGG MASON INC 40,25 -0,72 16:00:01 40,20 40,72 0.0
LEGGETT PLATT INC 52,64 +0,13 16:00:01 52,22 52,67 0.0
LENNAR CP CL A 53,31 +0,09 16:00:01 53,12 54,29 0.0
LEUCADIA NATL CP 26,44 +0,09 16:00:01 26,25 26,55 0.0
LINCOLN NATL CP 70,73 +0,01 16:00:01 70,27 71,02 0.0
LINEAR TECHNOLOGY CORPORATION 0,00 00:00:00 0,00 0,00 0.0
LOCKHEED MARTIN CP 289,13 -0,19 16:00:01 286,86 290,07 0.0
18:00:00 47,89 +0,19 16:00:01 47,64 47,98 0.0
LOWES COMPANIES 73,81 +1,72 16:00:01 72,72 74,11 0.0
LYONDELLBASELL INDU CL A 86,89 -0,15 16:00:01 86,23 87,15 1.994.204
M&T BANK CORP 157,99 -1,47 16:00:01 157,63 160,56 0.0
MACY\\\\'S INC 23,35 +1,21 16:00:01 22,85 23,41 0.0
MALLINCKRODT PLC 47,43 +1,54 16:00:01 46,84 47,86 0.0
MARATHON OIL CORP 11,84 -2,15 16:00:02 11,77 12,08 11.627.574
MARATHON PETROLEUM 55,32 -0,14 16:00:02 54,84 55,57 1.778.317
MARRIOT INT CL A 102,85 +0,44 16:00:02 102,05 103,06 1.327.888
MARSH MCLENNAN CO 80,03 +0,49 16:00:01 79,53 80,11 0.0
MASCO CP 38,30 0,00 16:00:01 38,11 38,57 0.0
MASTERCARD INC 129,30 +0,65 16:00:01 128,30 130,20 0.0
MATTEL INC 21,63 +1,50 16:00:01 21,05 21,67 4.358.606
MCCORMICK & CO 93,67 +1,29 16:00:01 92,42 93,68 1.608.018
MCDONALDS CP 153,91 -0,19 16:00:01 153,29 154,69 0.0
MCKESSON CORP 165,80 +0,44 16:00:01 164,62 166,18 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 85,12 -0,64 16:00:01 84,94 85,95 0.0
MERCK CO INC 62,60 -0,54 16:00:01 62,58 63,00 0.0
METLIFE INC 54,62 +0,08 16:00:01 54,23 54,82 0.0
MICHAEL KORS HOLDINGS LTD 35,24 +0,63 16:00:01 34,64 35,43 0.0
MICROCHIP TECHNOLOGY INCORPORATED 80,88 -2,60 16:00:02 80,66 82,05 2.605.613
MICRON TECHNOLOGY 32,01 +0,03 16:00:02 31,62 32,10 16.440.561
MICROSOFT CORPORATION 73,79 -0,58 16:00:01 73,17 74,29 45.080.997
MOHAWK INDS INC 244,93 +0,97 16:00:01 242,00 246,79 0.0
MOLSON COORS CO CL B 87,99 +0,51 16:00:01 87,29 88,12 0.0
MONDELEZ@032INTERNATIONAL@032INC 44,03 +0,50 16:00:01 43,72 44,11 7.263.763
MONSANTO COMPANY 117,37 +0,31 16:00:01 116,94 117,49 0.0
MONSTER WORLDWIDE IN 52,58 +0,40 16:00:01 52,16 52,63 1.192.332
MOODY'S CORP 132,55 +4,23 16:00:01 130,15 133,61 0.0
MORGAN STANLEY 46,58 +0,15 16:00:01 46,11 46,79 0.0
MOSAIC COMPANY (THE) 24,37 -0,25 16:00:01 24,04 24,62 0.0
MOTOROLA SOLUTION 90,52 +0,62 16:00:01 89,64 91,42 0.0
MURPHY OIL CP HLDG 25,37 -1,82 16:00:00 25,28 25,91 0.0
MYLAN INC 39,17 -0,81 16:00:01 39,03 39,57 2.843.808
NABORS INDS INC NEW 7,68 -2,10 16:00:01 7,48 7,94 0.0
THE NASDAQ OMX GROUP INC 72,74 +1,00 16:00:01 71,95 72,79 771.026
NATL OILWELL VARCO 33,45 -1,62 16:00:01 33,33 34,17 0.0
NETAPP INC 44,76 +0,36 16:00:01 44,18 45,24 4.369.981
NETFLIX INC 188,54 +2,69 16:00:01 182,71 189,00 9.186.987
NEWELL RUBBERMAID 52,89 -0,39 16:00:01 52,83 53,20 0.0
NEWFIELD EXP COM 26,49 -1,16 16:00:01 26,25 26,92 0.0
NEWMONT MIN CP (HLDG 34,36 +1,30 16:00:01 34,03 34,46 0.0
NEWS CORP CLASS A 13,93 -0,21 16:00:02 13,90 14,06 2.457.215
NEXTERA ENERGY INC 144,39 +0,63 16:00:01 142,57 144,43 0.0
NIKE INC CL B 59,93 +1,40 16:00:01 58,91 60,00 0.0
NISOURCE INC HLDG CO 25,99 +0,66 16:00:02 25,72 26,02 2.535.185
NOBLE CORP (NEW) 3,99 -3,16 16:00:01 3,90 4,14 0.0
NOBLE ENERGY INC 28,37 -1,25 16:00:01 28,19 28,74 0.0
NORDSTROM INC 47,43 +0,70 16:00:01 46,66 47,46 0.0
NORFOLK SO CP 117,98 -0,46 16:00:01 116,69 118,38 0.0
NORTHEAST UTIL 0,00 00:00:00 0,00 0,00 0.0
NORTHERN TRUST CORPORATION 87,84 +0,39 16:00:01 86,57 87,96 2.512.881
NORTHROP GRUM HOL CO 265,28 +0,19 16:00:01 262,14 265,28 0.0
NRG ENERGY INC 24,48 +1,53 16:00:01 23,84 24,59 0.0
NUCOR CP 60,23 +0,52 16:00:01 59,68 60,56 0.0
NVIDIA CORPORATION 168,10 +0,36 16:00:01 166,09 169,30 15.862.177
O'REILLY AUTOMOTIVE INC 188,19 -0,26 16:00:02 187,15 189,37 1.931.339
OCCIDENTAL PET 60,04 -0,79 16:00:01 59,99 60,50 0.0
OMNICOM GP INC 82,74 +0,05 16:00:01 81,85 82,82 0.0
ONEOK INC NEW 54,44 -0,63 16:00:01 54,30 54,95 0.0
ORACLE CORPORATION 50,80 -0,65 16:00:00 50,65 51,15 0.0
OWENS ILLINOIS 24,69 +0,18 16:00:01 24,44 24,77 0.0
PACCAR INC 68,87 +0,47 16:00:06 68,13 69,02 1.518.545
PALL CP 0,00 00:00:00 0,00 0,00 0.0
PARKER HANNIFIN CP 164,52 -0,87 16:00:01 162,56 165,09 0.0
PATTERSON COMPANIES INC 42,89 -0,12 16:00:02 42,41 43,10 694.163
PAYCHEX INC 57,20 +0,02 16:00:02 56,78 57,37 1.784.632
PENTAIR PLC 64,77 -0,55 16:00:01 64,23 65,00 0.0
PEOPLE'S UNITED FINANCIAL INC 17,51 -0,74 16:00:02 17,47 18,00 3.633.164
PEPCO HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
PEPSICO INC 116,58 +0,93 16:00:00 115,38 116,67 0.0
PERKIN ELMER INC 69,53 +0,10 16:00:01 69,28 69,79 0.0
PERRIGO CO PLC 76,22 +0,94 16:00:01 75,21 76,28 0.0
PETSMART INC 0,00 00:00:00 0,00 0,00 0.0
PFIZER INC 33,46 -0,24 16:00:01 33,39 33,57 0.0
PG&E CP 68,25 +0,90 16:00:01 67,35 68,27 0.0
PHILIP MORRIS INTL 119,59 -0,23 16:00:01 118,72 119,84 0.0
PHILLIPS 66 82,81 +0,55 16:00:01 81,98 83,32 0.0
PHILLIPS VAN HEUSEN 116,97 +1,05 16:00:01 115,37 117,66 0.0
PINNACLE WEST CAP 87,24 +0,79 16:00:00 86,33 87,25 0.0
PIONEER NATURAL RES 160,17 -1,90 16:00:02 159,99 163,68 1.112.400
PITNEY BOWES INC 15,51 -0,16 16:00:01 15,46 15,57 0.0
PLUM CREEK TIM REIT 0,00 00:00:00 0,00 0,00 0.0
P N C FIN SVCS GR 126,22 -0,58 16:00:01 125,88 127,30 0.0
P P G IND 106,35 -0,35 16:00:01 106,26 107,40 0.0
PPL CORP 38,57 +0,86 16:00:02 38,13 38,57 2.088.652
PRAXAIR INC 134,73 -0,36 16:00:01 134,43 135,31 0.0
PRECISION CASTPARTS 0,00 00:00:00 0,00 0,00 0.0
PRICELINE.COM INCORPORATED 1.994,89 -0,22 16:00:02 1.990,23 2.002,85 219.832
PRINCIPAL FINL GROUP 66,40 +0,77 16:00:01 65,87 66,45 0.0
PROCTER GAMBLE CO 88,59 -0,01 16:00:01 87,83 88,68 0.0
PROGRESSIVE CP 46,37 -0,24 16:00:01 46,21 46,44 0.0
PROLOGIS SBI 58,98 -0,32 16:00:01 58,79 59,33 0.0
PRUDENTIAL FINCL INC 111,75 +0,62 16:00:01 110,61 111,82 0.0
PUB ENTRPR GP 44,74 +0,61 16:00:01 44,37 44,75 0.0
PUBLIC STG 208,98 +0,70 16:00:00 207,13 209,15 0.0
PULTE HOMES INC 24,32 +0,12 16:00:01 24,20 24,71 3.245.405
QEP RESOURCES INC 9,22 -2,79 16:00:01 9,16 9,52 0.0
QUALCOMM INCORPORATED 53,84 -0,24 16:00:04 53,37 54,00 11.936.166
QUANTA SERVICES INC 33,05 +0,92 16:00:00 32,72 33,36 0.0
QUEST DIAGNOSTC 109,40 -0,23 16:00:01 108,95 109,85 0.0
RALPH LAUREN POLO CP 74,85 +1,48 16:00:01 73,14 75,00 0.0
RANGE RES CORP 21,01 -2,91 16:00:01 20,90 21,78 0.0
RAYTHEON CO (NEW) 169,36 +0,34 16:00:01 167,63 169,49 0.0
RED HAT INC 98,94 +0,02 16:00:00 98,07 99,37 0.0
REGENERON PHARMACEUTICALS INC 515,92 -1,00 16:00:02 513,40 522,00 587.434
REGIONS FINANCIAL CP 14,22 -0,59 16:00:01 14,01 14,36 0.0
REPUBLIC SVCS INC 64,91 +0,20 16:00:00 64,68 64,99 0.0
REYNOLDS AMERICAN 66,92 +0,94 16:00:02 66,45 67,00 12.109.764
ROBERT HALF INTL INC 48,43 -0,47 16:00:01 48,32 48,82 0.0
ROCKWELL AUTOMAT INC 165,12 -1,02 16:00:01 163,93 166,61 0.0
ROCKWELL COLLINS INC 109,27 -0,07 16:00:01 108,56 109,51 0.0
ROPER INDUST INC 234,78 -0,03 16:00:01 231,78 234,87 0.0
ROSS STORES INC 54,31 -0,62 16:00:02 54,09 55,02 3.383.043
RYDES SYSTEM INC (R) 72,49 +0,06 16:00:01 71,29 73,06 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 89,70 -0,93 16:00:01 89,54 90,62 0.0
SANDISK CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SCANA CP NEW 65,61 +1,38 16:00:01 64,76 65,63 0.0
SCHLUMBERGER LTD 66,52 -0,75 16:00:00 66,20 68,96 0.0
SCRIPPS NETWORKS INT 78,75 -0,33 16:00:01 78,59 79,47 2.786.066
SEAGATE TECHNOLOGY 39,58 +0,41 16:00:01 39,07 39,72 3.203.607
SEALED AIR CP NEW 45,69 +0,35 16:00:01 45,13 45,71 0.0
SEMPRA ENERGY 114,95 +0,78 16:00:02 113,35 114,95 543.878
SHERWIN WILLIAMS CO 352,01 +0,35 16:00:01 347,29 353,43 0.0
SIGMA-ALDRICH CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SIMON PPTY GRP INC 160,58 -0,27 16:00:01 159,00 161,17 0.0
SLM CORPORATION 10,85 -1,18 16:00:02 10,68 11,02 3.676.382
SNAP ON INC 149,99 -0,23 16:00:01 148,65 152,40 0.0
SOUTHERN CO 47,88 +1,18 16:00:01 47,20 47,88 0.0
SOUTHWEST AIRLINES 60,29 -0,18 16:00:00 59,89 60,50 0.0
SOUTHWESTERN ENERGY 5,76 -3,11 16:00:01 5,72 5,98 0.0
SPECTRA ENERGY 0,00 00:00:00 0,00 0,00 0.0
STANLEY WORKS THE 146,88 +0,15 16:00:01 145,76 147,03 0.0
STAPLES INC 10,09 -0,10 16:00:02 10,08 10,11 6.613.421
STARBUCKS CORPORATION 57,98 -0,09 16:00:08 57,83 58,26 6.450.145
STARWOOD HOTELS&RES 0,00 00:00:00 0,00 0,00 0.0
STATE STREET CP 90,99 +0,13 16:00:01 90,48 91,32 0.0
STERICYCLE INC 77,54 +1,16 16:00:01 76,47 77,59 525.012
STRYKER CP 146,18 -0,83 16:00:01 145,91 148,15 0.0
SUNTRUST BANKS 55,98 +0,63 16:00:01 55,58 56,84 0.0
SYMANTEC CORPORATION 31,18 +0,03 16:00:02 30,91 31,53 7.985.912
SYSCO CP 51,11 +0,57 16:00:01 50,69 51,14 0.0
T. ROWE PRICE GROUP INC 80,83 -0,31 16:00:02 80,71 81,40 949.311
TARGET CP 54,82 +0,44 16:00:01 54,18 55,01 0.0
TECO ENERGY INC 0,00 00:00:00 0,00 0,00 0.0
TENET HLTHCRE CP 20,65 -0,07 16:00:01 20,51 20,88 0.0
TERADATA CORP 29,11 -1,31 16:00:01 28,95 29,62 0.0
TESORO CORP 96,99 -0,56 16:00:01 96,39 98,23 0.0
TEXAS INSTRUMENTS 81,70 -1,20 16:00:08 81,00 81,99 4.372.931
TEXTRON INC 48,47 -0,33 16:00:01 47,84 48,69 0.0
AES CORPORATION 11,43 +0,53 16:00:02 11,33 11,44 2.736.790
BANK OF NY MELLON CP 53,38 -0,98 16:00:01 53,22 54,01 0.0
THE DIRECTV GROUP INC. - CMN STK 0,00 00:00:00 0,00 0,00 0.0
THE HERSHEY COMPANY 106,25 -0,03 16:00:01 105,72 106,47 0.0
LORILLARD INC 0,00 00:00:00 0,00 0,00 0.0
MACERICH CO 58,81 -0,20 16:00:01 58,07 59,16 0.0
THE TRAVELERS CO 125,17 +0,48 16:00:01 123,53 125,20 0.0
WALT DISNEY-DISNEY C 107,07 -0,27 16:00:01 106,80 107,33 0.0
THERMO FISHER SCIENT 182,16 +0,34 16:00:01 181,05 182,85 0.0
TIFFANY AND CO 93,71 +1,17 16:00:01 92,26 93,74 0.0
TIME WARNER CABLE 0,00 00:00:00 0,00 0,00 0.0
TIME WARNER INC NEW 99,55 +0,13 16:00:01 99,26 99,77 0.0
T J X COS INC 68,91 -0,99 16:00:01 68,31 69,41 0.0
TORCHMARK CORP 78,31 +0,09 16:00:00 78,11 78,52 0.0
TOTAL SYSTEM SVC INC 61,57 +0,26 16:00:02 61,13 61,63 838.413
TRACTOR SUPPLY COMPANY 52,61 +1,11 16:00:02 51,84 52,76 2.345.502
TRANSOCEAN LTD 8,51 -2,74 16:00:02 8,41 8,75 12.532.003
TRIPADVISOR INC 37,54 -0,92 16:00:01 36,81 38,09 2.339.927
TWENTY-FIRST CENTURY FOX 27,84 +0,18 16:00:02 27,71 28,09 6.055.549
TYCO ELECTRONICS 82,07 -0,63 16:00:01 81,52 82,50 0.0
TYCO INTL LTD SWZ 0,00 00:00:00 0,00 0,00 0.0
TYSON FOODS INC CL A 61,86 +1,53 16:00:01 60,82 61,90 0.0
UNDER ARMOUR INC-CLASS A 18,84 -1,10 16:00:00 18,57 19,20 0.0
UNION PACIFIC 104,82 -1,24 16:00:01 104,70 105,75 0.0
UNITED PARCEL SVC 112,67 +0,08 16:00:00 112,15 113,10 0.0
UNITED RENTALS INC 119,30 -2,64 16:00:00 119,26 121,53 0.0
UNITED TECH 123,47 +0,83 16:00:01 121,89 123,50 0.0
UNITEDHEALTH GROUP 191,74 +0,13 16:00:01 190,60 193,00 0.0
UNIVERSAL HLTH SVC B 124,42 -0,46 16:00:01 124,04 125,04 0.0
UNUM GROUP 47,80 +0,13 16:00:01 47,57 48,07 0.0
URBAN OUTFITTERS INC 17,95 -0,99 16:00:02 17,67 18,10 2.709.060
US BANCORP 52,13 -0,66 16:00:01 51,88 52,47 0.0
UNITED STATES STEEL 23,68 -1,95 16:00:01 23,65 24,14 12.085.338
VALERO ENERGY CP 67,78 +0,39 16:00:02 67,02 67,87 2.388.607
VARIAN MED SYS INC 103,84 -0,49 16:00:01 103,61 104,79 0.0
VENTAS INC 68,63 +0,34 16:00:01 68,06 68,66 0.0
VERISIGN INC 98,95 +0,11 16:00:05 98,50 99,47 463.725
VERIZON COMMUN 44,24 +0,05 16:00:01 43,82 44,31 0.0
VERTEX PHARMACEUTICALS INCORPORATED 163,17 +2,41 16:00:06 156,54 163,64 3.151.409
V F CP 58,66 +1,65 16:00:01 57,70 58,78 0.0
VIACOM INC-CLASS B 36,04 +0,42 16:00:02 35,56 36,09 2.261.767
VISA INC 99,55 +1,47 16:00:01 99,09 100,49 0.0
VORNADO REALTY TRUST 78,67 -0,67 16:00:01 78,25 79,41 0.0
VULCAN MATERIALS HC 126,14 +0,67 16:00:01 124,70 126,19 0.0
GRAINGER W W INC 164,89 -0,64 16:00:00 163,35 165,96 0.0
WAL MART STORES 76,15 +0,17 16:00:00 75,55 76,23 0.0
WALGREEN CO 0,00 00:00:00 0,00 0,00 0.0
WASTE MGMT INC DEL 75,37 +0,49 16:00:01 74,86 75,42 0.0
WATERS CP 185,24 +0,61 16:00:01 181,96 185,82 0.0
WELLPOINT INC 0,00 00:00:00 0,00 0,00 0.0
WELLS FARGO & CO NEW 54,18 -1,28 16:00:01 54,10 54,62 0.0
WESTERN DIGITAL CP 94,82 -0,20 16:00:05 94,50 95,77 2.149.991
WESTERN UNION COMPAN 19,10 +0,10 15:59:57 19,03 19,17 1.500.234
WEYERHAEUSER CO 34,44 +1,29 16:00:01 33,91 34,46 2.571.275
WHIRLPOOL CP 191,16 +0,75 16:00:01 188,57 191,96 0.0
WHOLE FOODS MARK INC 41,71 -0,12 16:00:02 41,67 41,82 8.058.082
WILLIAMS COS 31,43 0,00 16:00:01 31,29 31,65 0.0
WINDSTREAM HOLDINGS CORP 3,90 -0,76 16:00:01 3,86 3,99 1.347.247
WISCONSIN ENERGY CP 63,37 +0,92 16:00:01 62,65 63,37 0.0
WYNDHAM WORLDWIDE 103,03 +0,38 16:00:01 101,87 103,29 0.0
WYNN RESORTS LIMITED 134,14 +1,62 16:00:02 132,18 135,56 1.626.823
XCEL ENERGY INC 47,41 +0,60 16:00:00 46,87 47,42 0.0
XEROX CP 29,44 +0,10 16:00:01 29,16 29,46 0.0
XILINX INC 64,88 -1,41 16:00:02 64,51 65,73 3.129.223
XL CAPITAL LTD 46,42 +0,30 16:00:01 46,20 46,45 0.0
XYLEM INC 57,63 +1,23 16:00:01 56,69 57,66 0.0
YAHOO! INC 0,00 00:00:00 0,00 0,00 0.0
YUM BRANDS INC 74,75 +0,17 16:00:00 74,36 75,18 0.0
ZIMMER HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
ZIONS BANCORPORATION 43,54 -0,68 16:00:01 43,36 44,09 2.148.147

Titoli caldi: in evidenza

VT5 Aumento scambi con aumenti %
NOVA RE, SIT, ...
Combina l'aumento di volumi con l'aumento percentuale. In cima all'elenco quelli con maggior combinazione di volumi e percentuale.

Scopri i Pattern Light di oggi

Pattern di prezzo ASTALDI, ASTM, ...
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.
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
X