overlayHeader
overlayContent
Chiudi
sistemi di borsa gestione dati videocomunicazione
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
#3M COMPANY 243,14 +2,16 16:00:01 237,70 243,44 0.0
ABBOTT LABORATORIES 56,36 +1,40 16:00:01 55,31 56,46 0.0
ABBVIE@032INC 96,91 +1,14 16:00:01 96,21 97,53 0.0
ACCENTURE LTD 147,94 +0,67 16:00:01 146,80 148,60 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 181,47 +2,61 16:00:02 176,55 181,65 3.809.007
ADT CORPORATION 0,00 00:00:00 0,00 0,00 0.0
AETNA INC. NEW 180,17 +0,33 16:00:01 179,04 192,37 0.0
A F L A C INC 87,66 +0,54 16:00:00 86,95 88,10 0.0
AGILENT TECH INC 69,23 +0,79 16:00:01 68,24 69,58 0.0
AGL RESOURCES INC 0,00 00:00:00 0,00 0,00 0.0
AIR PRODUCTS CHEM 163,04 +0,26 16:00:01 162,63 164,65 0.0
AIRGAS INC 0,00 00:00:00 0,00 0,00 0.0
AKAMAI TECHNOLOGIES INC 55,78 +0,80 16:00:02 55,03 56,20 1.341.638
ALCOA INC 41,50 +0,63 16:00:01 41,13 42,15 0.0
ALEXION PHARMACEUTICALS INC 109,81 +2,27 16:00:02 107,85 111,88 2.420.868
ALLEGHENY TECH NEW 22,78 +0,62 16:00:01 22,58 22,94 0.0
ALLERGAN INC 173,82 -1,06 16:00:01 172,03 177,63 0.0
ALLIANCE DATA SYS CP 239,25 +2,59 16:00:01 234,75 241,97 0.0
ALLSTATE CP 102,65 +0,68 16:00:01 101,09 103,51 0.0
ALTERA CORPORATION 0,00 00:00:00 0,00 0,00 0.0
ALTRIA GROUP INC 67,81 +0,65 16:00:01 67,18 68,19 0.0
AMAZON.COM INC 1.176,75 +1,33 16:00:03 1.160,00 1.178,57 4.360.901
AMEREN CP 63,96 +0,44 16:00:01 63,71 64,18 0.0
AMER ELECTRIC POW CO 77,62 +0,62 16:00:01 76,90 77,73 0.0
AMER EXPRESS INC 97,70 +1,14 16:00:01 96,81 98,49 0.0
AMER INTL GROUP NEW 59,96 -0,56 16:00:01 59,68 60,63 0.0
AMER TOWER CP 143,97 -1,59 16:00:01 142,53 147,08 0.0
AMERIPRISE FINANCIAL 163,24 -0,20 16:00:01 162,99 166,13 0.0
AMERISOURCEBERGEN CP 84,83 +0,20 16:00:01 83,89 86,10 0.0
AMETEK INC 72,73 +1,46 16:00:01 71,87 73,05 0.0
AMGEN INC 175,66 +1,99 16:00:03 172,63 176,06 3.372.522
AMPHENOL CP 90,59 +0,91 16:00:01 90,06 91,07 0.0
ANADARKO PETROLEUM 48,09 +0,44 16:00:01 47,80 49,02 0.0
ANALOG DEVICES 86,11 +0,53 16:00:02 84,99 86,27 3.186.291
AON CORP 140,19 -0,20 16:00:01 139,24 141,30 0.0
APACHE CP 41,83 +2,68 16:00:01 41,00 42,08 0.0
APT INV & MNGMNT CO 44,10 -0,43 16:00:01 43,90 44,48 0.0
APPLE INC 171,85 +1,40 16:00:09 168,44 172,14 39.205.550
APPLIED MATERIALS INC 52,77 -0,26 16:00:07 52,03 53,73 13.969.165
ARCHER DANIELS MDLND 39,89 +0,30 16:00:01 39,68 40,15 0.0
ASSURANT INC 100,87 -0,83 16:00:01 100,85 102,50 0.0
AT-T CORP (T) 36,39 -0,25 16:00:01 36,02 36,90 0.0
AUTODESK INC 109,70 +0,33 16:00:01 106,54 111,57 8.408.211
AUTOMATIC DATA PROCESSING INC 114,46 +1,00 16:00:02 112,85 114,77 6.081.415
AUTONATION INC 55,38 +0,04 16:00:01 55,09 56,71 0.0
AUTOZONE INC 686,76 -0,31 16:00:01 685,13 703,51 0.0
AVAGO TECHNOLOGIES LTD 277,94 +2,37 16:00:02 270,10 278,35 2.958.935
AVALONBAY CMTYS 181,44 -0,33 16:00:03 180,96 183,03 524.279
AVERY DENNISON CP 114,10 +1,98 16:00:01 111,85 114,79 0.0
AVON PRODUCTS INC 1,97 -3,19 16:00:01 1,97 2,09 0.0
BAKER HUGHES INTL 0,00 00:00:00 0,00 0,00 0.0
BALL CP 39,90 +0,86 16:00:01 39,40 40,03 0.0
BK OF AMERICA CP 28,17 -0,37 16:00:01 28,08 28,72 0.0
BAXTER INTL INC 65,49 +0,48 16:00:01 64,63 65,85 2.588.107
BB&T CP 49,41 +0,59 16:00:01 49,09 50,12 0.0
BECTON DICKINSON CO 228,16 +0,56 16:00:01 224,75 228,80 0.0
BED BATH & BEYOND INC 22,39 -2,91 16:00:01 22,32 23,79 12.916.675
BEMIS CO INC 46,92 +0,58 16:00:01 46,65 47,14 0.0
BERKSHIRE HATHAWAY C 0,0000 00:00:00 0,0000 0,0000 0.0
BEST BUY CO INC 59,61 +1,33 16:00:01 59,00 60,52 0.0
BIOGEN IDEC INC 322,17 +0,69 16:00:03 317,98 323,66 1.067.476
BLACKROCK INC 501,15 +0,07 16:00:00 499,71 508,90 0.0
BOEING CO 276,82 +2,79 16:00:01 269,43 277,04 0.0
BORG WARNER INC 55,70 +1,53 16:00:01 54,88 55,86 0.0
BOSTON PPTYS INC 125,42 +0,30 16:00:01 124,60 126,26 0.0
BOSTON SCIENTIFIC CP 26,28 +1,27 16:00:01 25,75 26,36 0.0
BRISTOL-MYERS SQUIBB 63,18 +0,45 16:00:01 62,53 63,80 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 86,65 +2,56 16:00:01 84,58 87,17 2.928.526
BARD C R INC 336,60 -0,06 16:00:01 335,26 337,50 0.0
CA INC 33,07 +1,50 16:00:01 32,60 33,21 2.376.728
CABLEVISION SYSTEM 0,00 00:00:00 0,00 0,00 0.0
CABOT OIL GAS CP 28,94 -0,79 16:00:01 28,58 29,57 0.0
CAMERON INTL CP 0,00 00:00:00 0,00 0,00 0.0
CAMPBELL SOUP CO 49,30 +0,64 16:00:01 47,97 49,65 0.0
CAPITAL ONE FINANCIA 92,00 +1,13 16:00:01 91,41 93,41 0.0
CARDINAL HEALTH INC 59,16 +0,08 16:00:01 58,38 60,10 2.950.737
CARMAX INC 68,90 +0,58 16:00:01 67,94 69,16 0.0
CARNIVAL CORP 65,64 -0,09 16:00:01 64,30 65,99 0.0
CATERPILLAR INC 141,08 +2,19 16:00:01 137,11 141,32 0.0
CB RICHARD ELLIS GRP 43,35 +0,84 16:00:00 43,07 43,54 0.0
CBS CORP-CLASS B NON VOTING 56,02 -0,92 16:00:01 55,61 56,84 0.0
CELGENE CORPORATION 100,83 -2,22 16:00:02 100,35 104,51 10.197.115
CENTERPOINT ENERGY 30,00 +1,11 16:00:01 29,70 30,07 0.0
CENTURYTEL INC 14,58 +0,28 16:00:01 14,26 14,90 0.0
CERNER CORPORATION 70,69 +1,32 16:00:02 69,81 70,97 2.773.328
CF IND HLDGS INC 37,46 +1,66 16:00:01 36,77 37,63 0.0
THE CHARLES SCHWAB CORPORATION 48,79 +0,76 16:00:01 48,40 49,54 0.0
CHESAPEAKE ENERGY CP 4,06 +0,37 16:00:01 4,04 4,25 0.0
CHEVRON CORP 119,02 +1,57 16:00:01 117,23 119,15 0.0
CHIPOTLE MEX GRILL 304,38 +0,79 16:00:00 301,14 308,17 0.0
CHUBB CP THE 152,24 -0,26 16:00:01 150,61 153,47 0.0
CIGNA CP 211,65 +2,83 16:00:01 205,51 212,41 0.0
CINCINNATI FINANCIAL CORPORATION 74,73 -0,19 16:00:03 74,08 75,47 690.997
CINTAS CORPORATION 157,44 +2,41 16:00:01 153,01 157,81 1.918.750
CISCO SYSTEMS INC 37,30 -0,48 16:00:01 37,30 37,80 27.825.928
CITIGROUP INC (C) 75,49 +0,60 16:00:01 75,14 76,88 0.0
CITRIX SYSTEMS INC 87,63 +0,72 16:00:04 86,97 88,06 1.922.014
CLIFFS NATURAL 6,66 +3,90 16:00:01 6,43 6,74 0.0
CLOROX CO 139,31 +0,06 16:00:01 138,09 140,34 0.0
CME GROUP INC 149,54 +1,16 16:00:03 147,84 151,79 2.338.693
CMS ENERGY CP 49,91 +0,60 16:00:01 49,23 50,04 0.0
COACH INC 0,00 00:00:00 0,00 0,00 0.0
COCA COLA CO THE 45,76 +0,57 16:00:01 45,03 45,84 0.0
COCA COLA ENTRPR INC 38,98 +1,70 16:00:01 38,05 39,41 0.0
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATI 72,28 +0,24 16:00:01 71,45 72,78 3.567.075
COLGATE PALMOLIVE 72,46 +0,62 16:00:01 71,91 72,97 0.0
COMCAST CORPORATION 37,54 +0,94 16:00:01 36,49 37,64 40.631.105
COMERICA INC 83,30 -0,23 16:00:01 83,21 85,28 0.0
COMPUTER SCIENCES CP 0,00 00:00:00 0,00 0,00 0.0
CONAGRA FOOD INC 37,34 +0,38 16:00:01 36,65 37,61 0.0
CONOCOPHILLIPS 50,88 +0,30 16:00:01 50,65 51,78 0.0
CONS ENERGY INC 13,97 +3,48 16:00:01 13,60 14,35 0.0
CONS EDISON INC 89,15 +0,85 16:00:03 88,28 89,21 1.305.015
CONSTELLATION BRD A 217,46 +1,45 16:00:01 213,09 217,87 0.0
CORNING INC 32,40 -0,25 16:00:02 32,36 32,77 7.134.846
COSTCO WHOLESALE CORPORATION 184,43 +3,89 16:00:02 180,22 184,90 7.529.823
COVIDIEN PLC 0,00 00:00:00 0,00 0,00 0.0
CROWN CASTLE INTL 112,99 +0,12 16:00:00 111,96 113,35 0.0
C S X CP 55,75 +2,41 16:00:03 54,15 56,16 13.599.265
CUMMINS INC 167,51 +1,82 16:00:01 165,03 167,75 0.0
CVS CAREMARK CP 76,64 +4,41 16:00:01 73,55 77,79 0.0
D R HORTON INC 51,00 +0,67 16:00:01 50,54 51,53 0.0
DANAHER CP 94,38 +0,47 16:00:02 93,84 94,81 1.475.530
DARDEN RESTAURANTS 84,49 -0,38 16:00:03 83,95 85,63 1.152.768
DAVITA INC 61,07 +0,71 16:00:01 59,92 61,59 0.0
DEERE CO 149,88 +0,97 16:00:01 148,00 150,73 0.0
DELTA AIR LINES NEW 52,92 +1,57 16:00:01 52,27 53,50 0.0
DENBURY RES INC (HLD 1,74 -2,51 16:00:01 1,72 1,99 0.0
DENTSPLY INTERNATIONAL INC 67,01 -1,97 16:00:03 66,30 67,96 2.549.815
DEVON ENERGY CP (OK) 38,54 +3,88 16:00:01 37,38 38,62 0.0
DIAMOND OFFSHORE DRL 16,05 +3,22 16:00:01 15,55 16,34 0.0
DISCOVER FIN SVCS 70,58 +2,28 16:00:01 69,28 71,17 0.0
DISCOVERY COMMUNICATIONS-C 18,08 +1,69 16:00:03 17,44 18,12 6.782.658
DISCOVERY COMMUNICATIONS INC 19,02 +0,79 16:00:01 18,50 19,15 10.123.506
DOLLAR GENERAL (DG) 88,08 -0,68 16:00:01 87,93 89,80 0.0
DOLLAR TREE INC 102,76 -1,33 16:00:02 102,65 105,14 3.319.605
DOMINION RESOURCES I 84,14 +0,17 16:00:01 83,14 84,29 0.0
DOVER CP 97,73 +1,95 16:00:01 96,40 98,00 0.0
DOW CHEMICAL 0,00 00:00:00 0,00 0,00 0.0
DR PEPPER SNAPPLE GP 90,33 +0,97 16:00:01 89,36 90,35 0.0
D T E ENERGY CO HLDG 115,57 +0,88 16:00:01 114,21 115,84 0.0
DUKE ENERGY CP HL CO 89,16 +0,18 16:00:01 88,73 89,38 0.0
THE NEW D&B CORP 123,05 +1,38 16:00:00 121,40 123,46 0.0
E*TRADE FINANCIAL CORPORATION 48,14 +0,75 16:00:02 47,81 48,72 3.275.742
DU PONT E I DE NEM 0,00 00:00:00 0,00 0,00 0.0
EASTMAN CHEM CO 92,42 +1,10 16:00:01 91,57 92,99 0.0
EATON CP 77,79 +1,24 16:00:01 76,95 77,99 0.0
EBAY INC 34,67 +0,84 16:00:01 34,48 35,19 15.859.885
ECOLAB INC 135,75 +0,56 16:00:01 135,15 136,78 947.621
EDISON INTL 81,27 -0,17 16:00:01 81,00 81,84 0.0
EDWARDS LIFESCIENCES 117,20 +0,71 16:00:01 116,39 119,03 0.0
ELECTRONIC ARTS INC 106,35 +0,82 16:00:02 105,06 106,50 5.303.859
LILLY ELI CO 84,68 -0,33 16:00:00 84,32 85,47 0.0
E M C CP 0,00 00:00:00 0,00 0,00 0.0
EMERSON ELEC CO 64,82 +1,49 16:00:01 64,04 65,06 0.0
ENSCO INTL INC 5,37 +2,58 16:00:01 5,22 5,60 0.0
ENTERGY CP 86,48 +0,38 16:00:01 85,75 86,75 0.0
EOG RESOURCES INC 102,31 +1,80 16:00:01 101,05 102,72 0.0
EQT CORPORATION 59,60 +2,56 16:00:01 58,06 59,73 0.0
EQUIFAX INC 114,12 +1,30 16:00:01 112,25 114,97 0.0
EQUITY RESIDENTAL 66,83 +0,13 16:00:00 66,59 67,13 0.0
ESTEE LAUDER COS INC 124,90 +0,78 16:00:02 123,34 125,03 2.175.534
EXELON CORPORATION 41,71 +0,05 16:00:01 41,43 41,96 0.0
EXPEDIA INC 122,50 +0,39 16:00:02 121,69 123,53 1.991.841
EXPEDITORS INTERNATIONAL OF WASHINGTON 64,78 +0,57 16:00:02 62,69 65,41 1.928.868
EXPRESS SCRIPTS INC 65,18 +3,69 16:00:02 62,73 65,20 7.156.718
EXXON MOBIL CP 83,26 +1,20 16:00:01 82,41 83,40 0.0
F5 NETWORKS INC 134,20 +3,34 16:00:02 129,16 134,50 2.191.026
FACEBOOK INC-A 177,18 +1,17 16:00:02 175,20 178,27 24.240.458
FAMILY DOLLAR STORES 0,00 00:00:00 0,00 0,00 0.0
FASTENAL COMPANY 52,39 +2,24 16:00:01 50,91 52,88 3.971.025
FEDEX CORP 231,46 +2,45 16:00:01 227,61 233,89 0.0
FIDELITY NAT INF SVC 94,34 +1,75 16:00:01 92,89 94,40 0.0
FIFTH THIRD BANCORP 30,51 +0,16 16:00:03 30,44 31,11 6.906.478
FIRST SOLAR INC 62,10 +3,47 16:00:02 59,31 62,24 1.576.157
FIRSTENERGY CP 34,14 +1,40 16:00:01 33,67 34,24 0.0
FISERV INC 131,45 +2,12 16:00:03 129,11 131,85 1.562.865
FLIR SYSTEMS INC 46,58 +0,04 16:00:03 46,35 47,22 2.269.957
FLOWSERVE CP 42,57 +2,55 16:00:01 41,77 42,84 0.0
FLUOR CP (NEW) 48,42 +0,46 16:00:00 48,04 48,72 0.0
F M C CP 94,41 +1,29 16:00:01 93,21 94,94 0.0
FMC TECHNOLOGIES INC 28,60 +3,74 16:00:01 28,07 28,69 0.0
FORD MOTOR COMPANY ( 12,56 0,00 16:00:01 12,42 12,65 38.475.612
FOSSIL INC 7,08 -9,23 16:00:01 7,05 8,01 2.434.031
FRANKLIN RES INC 43,34 +0,49 16:00:01 43,23 43,91 0.0
FREEPORT MCMORAN B 13,92 -0,64 16:00:01 13,84 14,15 0.0
FRONTIER COMMUN CP 8,50 +1,07 16:00:01 8,31 8,92 5.263.949
GAMESTOP CORP 18,73 -4,05 16:00:02 18,70 19,33 4.761.275
GANNETT CO INC 11,48 +0,53 16:00:01 11,17 11,57 0.0
GAP INC 32,30 -0,62 16:00:02 31,61 32,83 8.665.952
GARMIN LTD 62,08 -0,51 16:00:01 62,02 62,68 1.137.044
GEN DYNAMICS CP 207,24 +1,50 16:00:01 203,75 207,85 0.0
GEN ELECTRIC CO 18,30 -0,97 16:00:02 18,18 18,59 58.311.548
GENERAL GROWTH PROPERTIES 23,49 +0,38 16:00:01 23,26 23,56 0.0
GEN MILLS INC 56,56 +0,39 16:00:01 55,71 56,96 0.0
GENERAL MOTORS CORP 43,04 -1,76 16:00:03 42,70 44,53 23.996.362
GENUINE PARTS CO 92,97 +1,61 16:00:01 91,32 93,17 0.0
GENWORTH FINANCIAL 3,39 +1,34 16:00:01 3,37 3,55 0.0
GILEAD SCIENCES INC 74,78 +1,51 16:00:01 73,75 75,10 10.110.614
GOLDMAN SACHS GRP 247,78 +2,66 16:00:01 244,00 250,78 0.0
GOODYEAR TIRE RUBBER 32,37 +0,72 16:00:03 32,25 32,69 3.020.413
GOOGLE INC - CLASS C 1.021,41 -0,02 16:00:02 1.015,02 1.028,48 1.649.869
GOOGLE INC - CLASS A 1.036,17 -0,12 16:00:03 1.030,07 1.044,13 2.067.646
H R BLOCK INC 26,18 +1,20 16:00:01 25,71 26,22 0.0
HALLIBURTON CO 41,78 +1,16 16:00:01 41,36 42,24 0.0
HARLEY DAVIDSON 50,20 +2,49 16:00:01 48,67 50,29 0.0
HARMAN INTL INDS 0,00 00:00:00 0,00 0,00 0.0
HARRIS CP 144,54 +0,92 16:00:01 142,59 144,94 0.0
HARTFORD FIN SVC 57,46 -0,33 16:00:03 56,84 57,93 1.507.347
HASBRO INC 93,02 +0,19 16:00:02 92,55 93,90 997.943
HCP INC 26,44 -1,71 16:00:00 26,30 26,84 0.0
HEALTH CARE REIT 67,48 +0,30 16:00:01 66,95 67,88 0.0
HELMERICH PAYNE 58,57 +2,68 16:00:01 57,44 59,10 0.0
HESS CP 45,88 +2,39 16:00:01 45,18 46,40 0.0
HEWLETT PACKARD CO 21,42 -0,05 16:00:02 21,31 21,77 9.709.680
HOME DEPOT INC 179,70 +1,38 16:00:01 177,41 180,67 0.0
HONEYWELL INTL INC 155,99 +1,79 16:00:02 153,46 156,69 3.724.600
HORMEL FOODS CP 36,46 +1,31 16:00:01 36,00 36,65 0.0
HOSPIRA INC 0,00 00:00:00 0,00 0,00 0.0
HOST HOTELS & RESORT 19,79 +0,64 16:00:01 19,63 19,90 0.0
HUDSON CITY BANCORP INC 0,00 00:00:00 0,00 0,00 0.0
HUMANA INC 260,86 +4,29 16:00:01 250,29 261,29 0.0
HUNTINGTON BANCSHARES INCORPORATED 14,40 -0,55 16:00:01 14,37 14,77 13.016.488
ILL TOOL WORKS INC 169,33 +2,08 16:00:01 165,87 169,51 0.0
INGERSOLL RAND LTD A 87,63 +1,81 16:00:01 86,27 88,22 0.0
INTEGRYS ENERGY GRP 0,00 00:00:00 0,00 0,00 0.0
INTEL CORPORATION 44,84 +2,03 16:00:02 44,33 45,20 31.861.538
INTERCNTNTLEXCHANGE 71,45 +2,36 16:00:01 69,88 71,79 0.0
INTERNATIONAL BUSINESS MACHINES CORP 153,95 +0,26 16:00:01 153,08 154,41 0.0
INTL FLAVORS FRAG 155,46 +0,58 16:00:01 154,09 156,64 0.0
INTL GAME TECH 27,49 -0,15 16:00:01 27,11 27,76 0.0
INTL PAPER 56,65 +2,04 16:00:02 55,38 56,92 2.318.323
INTERPUBLIC GROUP 19,78 -1,35 16:00:01 19,52 20,15 0.0
INTUIT INC 157,22 +1,95 16:00:03 153,92 157,80 3.108.432
INTUITIVE SURGICAL INC 399,78 +1,39 16:00:01 393,52 401,00 1.455.676
INVESCO PLC NEW 36,17 +0,19 16:00:01 36,04 36,68 0.0
IRON MOUNTAIN (DEL) 40,86 +0,84 16:00:01 40,58 40,93 0.0
JABIL CIRCUIT INC 28,86 +1,19 16:00:01 28,36 28,97 0.0
JACOBS ENGINEERNG GP 65,65 +1,26 16:00:01 64,67 66,20 0.0
SMUCKERS J M NEW 116,65 -0,86 16:00:01 115,86 119,72 0.0
JOHNSON AND JOHNS DC 139,22 -0,42 16:00:01 138,48 140,22 0.0
JOHNSON CONTROLS INC 37,67 -1,10 16:00:03 37,45 38,31 7.142.808
JOY GLOBAL INC 0,00 00:00:00 0,00 0,00 0.0
JP MORGAN CHASE CO 104,53 +0,77 16:00:01 104,05 106,66 0.0
JUNIPER NETWORKS INC 27,76 -6,25 16:00:01 27,05 28,73 0.0
KANSAS CITY SOUTHERN 112,23 +1,92 16:00:01 109,58 112,88 0.0
KELLOGG COMPANY (K) 66,17 -0,94 16:00:01 65,74 67,22 0.0
KEURIG GREEN MOUNTAIN INC 0,00 00:00:00 0,00 0,00 0.0
KEYCORP 18,98 -0,13 16:00:01 18,94 19,38 0.0
KIMBERLY CLARK CP 119,71 +0,48 16:00:00 118,51 120,30 0.0
KIMCO REALTY CP 18,51 +0,22 16:00:01 18,43 18,77 0.0
KINDER MORGAN INC (K 17,23 +2,83 16:00:01 16,77 17,26 0.0
KLA-TENCOR CORPORATION 102,24 +1,88 16:00:02 100,97 104,33 3.093.807
KOHLS CP 48,00 +0,63 16:00:03 47,75 49,51 5.490.264
KRAFT@032FOODS@032GROUP@032INC 0,00 00:00:00 0,00 0,00 0.0
KROGER CO 25,89 +6,19 16:00:02 25,53 27,70 60.961.569
L BRANDS INC 56,05 +6,70 16:00:01 52,34 57,18 0.0
L-3 COMM HLDGS INC 198,63 +1,11 16:00:01 196,50 199,97 0.0
LABORATORY CORP NEW 158,30 +0,82 16:00:01 155,28 159,54 818.928
LAM RESEARCH CORPORATION 192,33 -1,19 16:00:02 191,35 198,73 4.941.955
LEGG MASON INC 39,96 +0,30 16:00:01 39,74 40,27 0.0
LEGGETT PLATT INC 48,23 +0,27 16:00:01 48,05 48,80 0.0
LENNAR CP CL A 62,76 +0,93 16:00:01 62,20 63,14 0.0
LEUCADIA NATL CP 26,31 -1,18 16:00:01 26,22 26,87 0.0
LINCOLN NATL CP 76,56 +0,01 16:00:01 76,26 77,95 0.0
LINEAR TECHNOLOGY CORPORATION 0,00 00:00:00 0,00 0,00 0.0
LOCKHEED MARTIN CP 319,43 -0,41 16:00:01 318,47 320,94 0.0
18:00:00 50,28 -0,10 16:00:01 50,08 50,66 0.0
LOWES COMPANIES 83,37 +0,08 16:00:01 83,10 84,68 0.0
LYONDELLBASELL INDU CL A 104,70 -0,30 16:00:01 104,16 105,86 0.0
M&T BANK CORP 168,99 -0,07 16:00:01 168,10 171,83 0.0
MACY\\\\'S INC 23,82 -0,67 16:00:02 23,73 24,90 24.048.449
MALLINCKRODT PLC 21,82 -1,38 16:00:01 21,69 22,77 0.0
MARATHON OIL CORP 14,84 +0,64 16:00:01 14,66 15,27 0.0
MARATHON PETROLEUM 62,62 +1,99 16:00:01 61,44 62,78 0.0
MARRIOT INT CL A 127,00 +0,40 16:00:01 125,65 127,97 2.754.785
MARSH MCLENNAN CO 83,79 +0,23 16:00:03 83,30 84,70 1.640.183
MASCO CP 42,90 +2,07 16:00:01 42,15 43,09 0.0
MASTERCARD INC 150,29 +1,31 16:00:01 148,24 151,14 0.0
MATTEL INC 18,25 +0,05 16:00:01 18,03 18,39 5.016.418
MCCORMICK & CO 102,19 +0,07 16:00:01 101,74 103,94 0.0
MCDONALDS CP 171,94 +0,89 16:00:01 169,34 173,17 0.0
MCKESSON CORP 147,74 -0,26 16:00:01 144,46 149,48 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 82,12 +0,01 15:59:59 82,04 82,78 4.058.856
MERCK CO INC 55,26 -0,18 16:00:01 55,03 55,89 11.412.160
METLIFE INC 53,69 +0,26 16:00:01 53,39 54,29 0.0
MICHAEL KORS HOLDINGS LTD 58,44 -0,36 16:00:01 58,03 59,27 0.0
MICROCHIP TECHNOLOGY INCORPORATED 86,99 +0,47 16:00:01 86,67 88,75 3.550.418
MICRON TECHNOLOGY 42,39 -3,09 16:00:02 41,86 44,53 60.736.291
MICROSOFT CORPORATION 84,17 +1,00 16:00:06 83,34 84,52 29.622.657
MOHAWK INDS INC 282,60 +1,25 16:00:01 278,68 283,22 0.0
MOLSON COORS CO CL B 78,12 +2,09 16:00:01 76,30 78,21 0.0
MONDELEZ@032INTERNATIONAL@032INC 42,94 0,00 16:00:02 42,75 43,34 8.623.329
MONSANTO COMPANY 118,27 +0,48 16:00:01 117,51 118,36 0.0
MONSTER WORLDWIDE IN 62,67 +1,26 16:00:02 61,60 62,75 2.422.207
MOODY'S CORP 151,87 +1,35 16:00:01 148,31 152,07 0.0
MORGAN STANLEY 51,61 +0,57 16:00:01 51,34 52,58 0.0
MOSAIC COMPANY (THE) 24,30 -0,37 16:00:01 24,26 24,71 0.0
MOTOROLA SOLUTION 94,10 -0,07 16:00:01 93,82 94,65 0.0
MURPHY OIL CP HLDG 27,94 -0,64 16:00:01 27,94 29,02 0.0
MYLAN INC 36,53 -0,90 16:00:03 36,31 36,99 5.181.813
NABORS INDS INC NEW 6,04 +5,96 16:00:01 5,80 6,18 0.0
THE NASDAQ OMX GROUP INC 79,16 +0,76 16:00:02 78,70 79,84 1.019.398
NATL OILWELL VARCO 33,55 +2,88 16:00:01 32,76 33,74 0.0
NETAPP INC 56,51 +0,50 16:00:02 56,50 57,75 4.089.581
NETFLIX INC 187,58 -0,30 16:00:02 186,68 190,86 6.333.219
NEWELL RUBBERMAID 30,96 +1,47 16:00:01 30,49 31,05 0.0
NEWFIELD EXP COM 30,92 +2,72 16:00:01 30,40 31,17 0.0
NEWMONT MIN CP (HLDG 36,99 +1,07 16:00:01 36,45 37,20 0.0
NEWS CORP CLASS A 16,16 -1,16 16:00:02 16,10 16,42 3.247.593
NEXTERA ENERGY INC 158,03 +0,16 16:00:01 157,37 158,88 0.0
NIKE INC CL B 60,41 +0,08 16:00:01 60,21 61,21 0.0
NISOURCE INC HLDG CO 27,52 +1,29 16:00:01 27,21 27,57 0.0
NOBLE CORP (NEW) 4,18 +4,36 16:00:01 4,02 4,26 0.0
NOBLE ENERGY INC 26,29 +1,47 16:00:01 26,04 26,70 0.0
NORDSTROM INC 45,45 -0,68 16:00:01 45,15 46,96 0.0
NORFOLK SO CP 138,64 +1,63 16:00:01 135,22 139,95 0.0
NORTHEAST UTIL 0,00 00:00:00 0,00 0,00 0.0
NORTHERN TRUST CORPORATION 97,78 -0,47 16:00:01 97,47 99,05 1.304.639
NORTHROP GRUM HOL CO 307,41 +0,23 16:00:01 304,78 309,71 0.0
NRG ENERGY INC 27,63 -2,02 16:00:01 27,52 28,46 0.0
NUCOR CP 57,44 +0,14 16:00:03 57,20 58,43 2.682.619
NVIDIA CORPORATION 200,71 +2,18 16:00:03 196,65 202,68 19.724.308
O'REILLY AUTOMOTIVE INC 236,21 -0,05 16:00:03 235,64 241,63 1.272.383
OCCIDENTAL PET 70,47 +0,82 16:00:03 69,83 70,61 4.515.316
OMNICOM GP INC 71,39 -2,11 16:00:01 71,08 73,76 0.0
ONEOK INC NEW 51,90 +2,91 16:00:01 50,66 52,07 0.0
ORACLE CORPORATION 49,06 +1,11 16:00:01 48,89 49,33 0.0
OWENS ILLINOIS 24,22 +1,25 16:00:01 23,90 24,29 0.0
PACCAR INC 70,33 +1,91 16:00:03 68,91 70,50 2.144.311
PALL CP 0,00 00:00:00 0,00 0,00 0.0
PARKER HANNIFIN CP 187,46 +1,70 16:00:01 184,84 188,14 0.0
PATTERSON COMPANIES INC 36,55 -1,08 16:00:03 36,20 37,69 6.460.150
PAYCHEX INC 67,31 +1,10 16:00:02 66,43 67,88 3.433.867
PENTAIR PLC 71,15 +2,64 16:00:01 69,71 71,30 1.575.246
PEOPLE'S UNITED FINANCIAL INC 19,02 -1,25 16:00:01 19,02 19,49 3.382.528
PEPCO HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
PEPSICO INC 116,46 -0,33 16:00:02 116,08 117,21 3.423.322
PERKIN ELMER INC 73,69 +0,70 16:00:01 73,06 73,95 0.0
PERRIGO CO PLC 87,13 -0,67 16:00:01 86,90 88,73 0.0
PETSMART INC 0,00 00:00:00 0,00 0,00 0.0
PFIZER INC 36,24 +0,08 16:00:00 36,09 36,48 0.0
PG&E CP 54,25 -1,47 16:00:01 53,02 55,27 0.0
PHILIP MORRIS INTL 102,77 +0,09 16:00:01 102,63 103,36 0.0
PHILLIPS 66 97,56 +2,79 16:00:01 94,92 97,68 0.0
PHILLIPS VAN HEUSEN 134,55 -1,89 16:00:01 132,52 138,50 0.0
PINNACLE WEST CAP 91,82 +0,89 16:00:01 90,75 92,02 0.0
PIONEER NATURAL RES 156,05 +3,23 16:00:01 151,80 156,82 0.0
PITNEY BOWES INC 10,68 +1,62 16:00:01 10,39 10,70 2.802.326
PLUM CREEK TIM REIT 0,00 00:00:00 0,00 0,00 0.0
P N C FIN SVCS GR 140,53 +0,57 16:00:01 139,46 143,15 0.0
P P G IND 116,85 -0,14 16:00:01 116,60 118,48 0.0
PPL CORP 36,68 +0,19 16:00:01 36,52 36,88 0.0
PRAXAIR INC 153,86 -0,84 16:00:01 153,26 155,97 0.0
PRECISION CASTPARTS 0,00 00:00:00 0,00 0,00 0.0
PRICELINE.COM INCORPORATED 1.739,71 +0,30 16:00:01 1.730,00 1.750,21 413.863
PRINCIPAL FINL GROUP 70,80 -1,03 16:00:01 70,78 72,23 0.0
PROCTER GAMBLE CO 89,99 +0,68 16:00:01 89,21 90,37 0.0
PROGRESSIVE CP 53,18 +1,39 16:00:01 52,51 53,70 0.0
PROLOGIS SBI 66,23 +0,15 16:00:01 65,83 66,55 0.0
PRUDENTIAL FINCL INC 115,86 -0,01 16:00:01 115,33 117,56 0.0
PUB ENTRPR GP 53,07 +0,70 16:00:01 52,46 53,20 0.0
PUBLIC STG 213,17 +1,38 16:00:00 209,77 213,46 0.0
PULTE HOMES INC 34,13 +0,95 16:00:01 33,78 34,60 0.0
QEP RESOURCES INC 9,66 +4,26 16:00:01 9,43 9,87 0.0
QUALCOMM INCORPORATED 66,34 -0,27 16:00:03 65,72 67,10 13.840.587
QUANTA SERVICES INC 37,90 +0,66 16:00:01 37,26 38,20 0.0
QUEST DIAGNOSTC 98,47 +1,17 16:00:01 97,37 99,44 2.609.434
RALPH LAUREN POLO CP 95,15 +0,53 16:00:01 94,16 95,99 0.0
RANGE RES CORP 18,03 +0,17 16:00:01 17,69 18,39 0.0
RAYTHEON CO (NEW) 191,06 +1,32 16:00:02 188,65 191,35 1.295.098
RED HAT INC 126,73 +1,80 16:00:01 124,63 126,97 0.0
REGENERON PHARMACEUTICALS INC 361,86 +0,90 16:00:02 354,73 362,50 1.194.894
REGIONS FINANCIAL CP 16,59 +0,15 16:00:01 16,53 16,94 0.0
REPUBLIC SVCS INC 64,94 +0,98 16:00:01 64,18 65,26 0.0
REYNOLDS AMERICAN 0,00 00:00:00 0,00 0,00 0.0
ROBERT HALF INTL INC 57,06 +0,42 16:00:01 56,73 57,53 0.0
ROCKWELL AUTOMAT INC 193,19 +1,61 16:00:01 190,92 194,32 0.0
ROCKWELL COLLINS INC 132,40 +0,32 16:00:01 131,95 133,12 0.0
ROPER INDUST INC 267,24 +1,91 16:00:01 262,27 267,83 0.0
ROSS STORES INC 76,03 +0,11 16:00:01 74,93 77,20 4.786.485
RYDES SYSTEM INC (R) 82,49 +1,75 16:00:00 81,06 82,78 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 104,30 +0,74 16:00:00 102,77 104,51 0.0
SANDISK CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SCANA CP NEW 43,17 -1,30 16:00:01 43,00 44,51 0.0
SCHLUMBERGER LTD 62,85 +1,13 16:00:01 62,49 63,65 0.0
SCRIPPS NETWORKS INT 81,84 +0,58 16:00:03 81,07 82,04 673.410
SEAGATE TECHNOLOGY 38,56 -0,49 16:00:02 38,21 39,16 6.259.597
SEALED AIR CP NEW 48,05 +1,50 16:00:01 47,25 48,37 0.0
SEMPRA ENERGY 121,06 +0,67 16:00:02 120,15 121,56 905.931
SHERWIN WILLIAMS CO 399,59 +1,43 16:00:01 393,85 402,30 0.0
SIGMA-ALDRICH CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SIMON PPTY GRP INC 161,72 +1,88 16:00:01 158,98 162,30 0.0
SLM CORPORATION 11,57 -0,17 16:00:03 11,47 11,92 4.437.843
SNAP ON INC 169,44 +1,33 16:00:01 166,83 171,80 0.0
SOUTHERN CO 51,21 +0,23 16:00:01 51,07 51,50 0.0
SOUTHWEST AIRLINES 60,67 +3,04 16:00:01 58,90 61,51 0.0
SOUTHWESTERN ENERGY 6,36 -1,40 16:00:01 6,17 6,60 0.0
SPECTRA ENERGY 11,57 +5,52 16:00:01 11,29 11,94 0.0
STANLEY WORKS THE 169,80 +1,31 16:00:01 167,02 169,86 737.401
STAPLES INC 0,00 00:00:00 0,00 0,00 0.0
STARBUCKS CORPORATION 57,82 +0,54 16:00:03 57,47 58,13 10.777.728
STARWOOD HOTELS&RES 0,00 00:00:00 0,00 0,00 0.0
STATE STREET CP 95,32 +0,68 16:00:01 94,50 96,33 0.0
STERICYCLE INC 66,31 +1,56 16:00:03 65,47 66,64 871.819
STRYKER CP 156,18 +1,35 16:00:03 153,77 156,89 1.370.791
SUNTRUST BANKS 61,62 +0,52 16:00:01 61,43 62,91 0.0
SYMANTEC CORPORATION 28,97 +1,40 16:00:02 28,51 29,09 7.337.184
SYSCO CP 57,72 +0,03 16:00:01 57,16 58,67 0.0
T. ROWE PRICE GROUP INC 102,92 +1,63 16:00:01 101,03 103,85 2.514.787
TARGET CP 59,86 -2,95 16:00:01 59,84 63,10 13.067.858
TECO ENERGY INC 0,00 00:00:00 0,00 0,00 0.0
TENET HLTHCRE CP 14,09 +0,64 16:00:01 13,58 14,67 0.0
TERADATA CORP 38,03 +0,98 16:00:01 37,64 38,18 0.0
TESORO CORP 0,00 00:00:00 0,00 0,00 0.0
TEXAS INSTRUMENTS 97,29 +0,42 16:00:01 96,71 98,46 7.026.353
TEXTRON INC 55,71 +1,59 16:00:01 54,52 55,83 0.0
AES CORPORATION 10,58 -0,24 16:00:01 10,50 10,68 0.0
BANK OF NY MELLON CP 54,73 +0,59 16:00:01 54,43 55,28 0.0
THE DIRECTV GROUP INC. - CMN STK 0,00 00:00:00 0,00 0,00 0.0
THE HERSHEY COMPANY 110,96 +0,42 16:00:01 110,28 111,89 0.0
LORILLARD INC 0,00 00:00:00 0,00 0,00 0.0
MACERICH CO 64,75 +0,81 16:00:01 64,08 65,00 0.0
THE TRAVELERS CO 135,56 +0,77 16:00:01 133,82 136,48 0.0
WALT DISNEY-DISNEY C 104,85 -0,37 16:00:01 104,47 105,71 7.036.978
THERMO FISHER SCIENT 192,71 +0,05 16:00:03 191,85 194,79 1.907.633
TIFFANY AND CO 94,46 +2,06 16:00:01 91,26 94,83 0.0
TIME WARNER CABLE 0,00 00:00:00 0,00 0,00 0.0
TIME WARNER INC NEW 91,51 +0,65 16:00:01 90,85 91,77 0.0
T J X COS INC 75,54 +1,02 16:00:01 74,18 76,22 0.0
TORCHMARK CORP 88,83 -0,29 16:00:01 88,75 90,32 514.487
TOTAL SYSTEM SVC INC 74,37 +2,82 16:00:01 72,33 74,57 0.0
TRACTOR SUPPLY COMPANY 68,24 -1,61 16:00:02 68,22 70,61 2.330.542
TRANSOCEAN LTD 10,14 +2,22 16:00:01 9,94 10,41 0.0
TRIPADVISOR INC 34,62 +0,14 16:00:01 34,38 35,17 2.297.759
TWENTY-FIRST CENTURY FOX 31,94 -0,50 16:00:03 31,52 32,26 9.998.175
TYCO ELECTRONICS 94,46 +0,22 16:00:01 94,27 94,96 0.0
TYCO INTL LTD SWZ 0,00 00:00:00 0,00 0,00 0.0
TYSON FOODS INC CL A 82,26 +0,29 16:00:01 81,73 82,83 0.0
UNDER ARMOUR INC-CLASS A 11,92 -2,13 16:00:01 11,84 12,42 0.0
UNION PACIFIC 126,64 +3,01 16:00:01 122,95 127,85 0.0
UNITED PARCEL SVC 121,57 +2,13 16:00:03 119,02 122,00 3.993.232
UNITED RENTALS INC 159,61 +1,12 16:00:02 158,05 161,28 1.154.355
UNITED TECH 121,50 +2,83 16:00:01 118,69 121,74 0.0
UNITEDHEALTH GROUP 228,22 +2,40 16:00:01 222,29 228,75 0.0
UNIVERSAL HLTH SVC B 108,37 +0,84 16:00:01 106,95 110,96 0.0
UNUM GROUP 56,62 +0,35 16:00:01 56,40 57,37 0.0
URBAN OUTFITTERS INC 31,12 -3,02 16:00:01 31,00 33,18 4.659.019
US BANCORP 55,15 +0,71 16:00:01 54,79 55,92 0.0
UNITED STATES STEEL 28,91 +0,98 16:00:01 28,70 29,26 0.0
VALERO ENERGY CP 85,63 +2,75 16:00:01 83,36 85,85 0.0
VARIAN MED SYS INC 111,76 +0,49 16:00:01 110,92 112,45 0.0
VENTAS INC 64,02 -0,08 16:00:01 63,66 64,53 0.0
VERISIGN INC 115,10 +0,31 16:00:02 114,47 115,83 2.402.104
VERIZON COMMUN 50,90 +2,00 16:00:02 49,99 51,09 25.902.709
VERTEX PHARMACEUTICALS INCORPORATED 144,29 +0,38 16:00:03 143,94 146,00 1.586.216
V F CP 72,91 -1,65 16:00:01 72,91 74,41 0.0
VIACOM INC-CLASS B 28,32 -0,35 16:00:02 27,52 28,94 7.067.414
VISA INC 111,28 +1,29 16:00:01 110,03 111,88 0.0
VORNADO REALTY TRUST 77,70 +1,00 16:00:01 77,14 77,84 977.480
VULCAN MATERIALS HC 125,64 +0,62 16:00:01 123,50 126,60 0.0
GRAINGER W W INC 221,38 +2,13 16:00:01 216,28 222,39 0.0
WAL MART STORES 97,26 -0,31 16:00:01 96,51 98,44 0.0
WALGREEN CO 0,00 00:00:00 0,00 0,00 0.0
WASTE MGMT INC DEL 82,44 -0,22 16:00:02 81,99 82,88 2.761.123
WATERS CP 197,20 +0,78 16:00:01 194,21 198,02 0.0
WELLPOINT INC 0,00 00:00:00 0,00 0,00 0.0
WELLS FARGO & CO NEW 56,46 -0,39 16:00:01 56,37 57,33 0.0
WESTERN DIGITAL CP 78,86 -2,64 16:00:03 78,60 82,09 6.839.819
WESTERN UNION COMPAN 19,68 -0,10 16:00:01 19,61 19,99 0.0
WEYERHAEUSER CO 35,38 +0,03 16:00:01 35,01 35,74 0.0
WHIRLPOOL CP 168,58 -0,24 16:00:01 167,04 171,57 0.0
WHOLE FOODS MARK INC 0,00 00:00:00 0,00 0,00 0.0
WILLIAMS COS 29,06 +2,61 16:00:01 28,36 29,24 0.0
WINDSTREAM HOLDINGS CORP 2,63 +4,78 16:00:08 2,48 2,73 5.567.153
WISCONSIN ENERGY CP 69,48 +0,32 16:00:01 69,11 69,72 0.0
WYNDHAM WORLDWIDE 112,40 +0,12 16:00:01 110,69 112,85 0.0
WYNN RESORTS LIMITED 158,08 +1,29 16:00:01 153,01 158,81 1.432.374
XCEL ENERGY INC 51,60 +0,66 16:00:01 51,14 51,63 0.0
XEROX CP 29,67 +1,26 16:00:01 29,27 29,86 2.618.523
XILINX INC 69,51 +0,19 16:00:03 69,20 70,30 3.075.764
XL CAPITAL LTD 38,83 -1,80 16:00:01 38,55 39,93 0.0
XYLEM INC 69,33 +1,66 16:00:01 68,08 69,69 0.0
YAHOO! INC 0,00 00:00:00 0,00 0,00 0.0
YUM BRANDS INC 83,47 +2,03 16:00:01 81,83 84,06 0.0
ZIMMER HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
ZIONS BANCORPORATION 49,55 +0,12 16:00:01 49,39 50,51 3.318.601

Titoli caldi: in evidenza

VT5 Incrementi su trend consolidati
GRUPPO GREEN POWER, KERING, ...
Per titoli con almeno un anno di storia, che si muovano abbastanza regolarmente, un incremento significativo potrebbe segnalare una rapida accelerazione del trend sottostante.

Scopri i Pattern Light di oggi

Pattern di prezzo BIANCAMANO, BE, ...
Formazioni grafiche ricorrenti sui titoli: spesso preannunciano rialzi o ribassi.


Seguici su Facebook
BORSA ITALIANA: Quotazioni di borsa differite di 20 min.
MERCATO USA: Dati differiti di 20 min. (fonte Morningstar)
FOREX: Quotazioni fornite da FXCM
Copyright © 1996-2018 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