overlayHeader
overlayContent
Traderlink
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

Copyright © 1996-2020 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