overlayHeader
overlayContent
Chiudi
sistemi di borsa gestione dati videocomunicazione
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
#3M COMPANY 210,74 +0,14 16:00:04 209,28 211,30 0.0
ABBOTT LABORATORIES 52,50 +2,08 16:00:04 51,50 52,58 0.0
ABBVIE@032INC 87,44 +0,03 16:00:04 86,77 87,74 0.0
ACCENTURE LTD 137,86 +0,88 16:00:04 136,50 138,00 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 148,50 -0,54 16:00:02 147,85 149,50 2.881.567
ADT CORPORATION 0,00 00:00:00 0,00 0,00 0.0
AETNA INC. NEW 153,49 +0,07 16:00:04 150,43 155,26 0.0
A F L A C INC 83,93 +0,36 16:00:04 83,41 84,05 0.0
AGILENT TECH INC 65,76 -0,24 16:00:03 65,72 66,27 0.0
AGL RESOURCES INC 0,00 00:00:00 0,00 0,00 0.0
AIR PRODUCTS CHEM 150,17 -0,58 16:00:04 150,16 151,21 0.0
AIRGAS INC 0,00 00:00:00 0,00 0,00 0.0
AKAMAI TECHNOLOGIES INC 48,33 +1,70 16:00:02 47,01 48,38 1.624.627
ALCOA INC 45,38 -1,88 16:00:04 44,67 45,78 0.0
ALEXION PHARMACEUTICALS INC 142,82 -0,07 16:00:02 141,48 143,21 0.0
ALLEGHENY TECH NEW 22,91 +0,75 16:00:04 22,53 23,21 0.0
ALLERGAN INC 204,61 +0,96 16:00:04 201,42 209,05 0.0
ALLIANCE DATA SYS CP 216,76 +0,44 16:00:03 215,28 217,86 0.0
ALLSTATE CP 90,52 -0,17 16:00:03 90,13 90,86 0.0
ALTERA CORPORATION 0,00 00:00:00 0,00 0,00 0.0
ALTRIA GROUP INC 62,47 +1,58 16:00:03 61,43 62,72 0.0
AMAZON.COM INC 955,10 -0,99 16:00:02 954,45 965,61 2.584.556
AMEREN CP 58,49 -0,54 16:00:04 58,34 59,04 0.0
AMER ELECTRIC POW CO 70,53 -1,29 16:00:04 70,44 71,43 0.0
AMER EXPRESS INC 88,37 -0,06 16:00:04 88,10 88,71 0.0
AMER INTL GROUP NEW 60,71 +0,35 16:00:04 60,21 61,00 0.0
AMER TOWER CP 137,66 -1,25 16:00:03 137,18 139,18 0.0
AMERIPRISE FINANCIAL 142,94 +0,58 16:00:04 141,76 143,65 0.0
AMERISOURCEBERGEN CP 81,06 +0,85 16:00:03 80,35 81,19 0.0
AMETEK INC 65,57 -0,82 16:00:04 65,44 66,17 0.0
AMGEN INC 185,76 -0,47 16:00:02 184,00 186,82 0.0
AMPHENOL CP 82,92 -0,26 16:00:04 82,85 83,81 0.0
ANADARKO PETROLEUM 48,82 +0,68 16:00:03 47,96 49,45 0.0
ANALOG DEVICES 84,92 +0,81 16:00:02 83,75 85,24 0.0
AON CORP 146,01 +0,74 16:00:04 143,60 146,16 0.0
APACHE CP 43,56 +0,46 16:00:04 43,03 43,65 0.0
APT INV & MNGMNT CO 44,72 -0,38 16:00:04 44,68 45,18 0.0
APPLE INC 151,89 -0,98 16:00:02 150,56 152,27 45.985.156
APPLIED MATERIALS INC 47,77 +1,31 16:00:02 46,85 47,91 5.719.602
ARCHER DANIELS MDLND 43,37 +0,18 16:00:04 43,32 43,68 0.0
ASSURANT INC 94,47 +0,93 16:00:04 92,89 94,51 0.0
AT-T CORP (T) 38,58 +0,94 16:00:04 38,21 38,65 0.0
AUTODESK INC 111,78 -0,45 16:00:02 111,64 112,82 939.614
AUTOMATIC DATA PROCESSING INC 108,16 +1,28 16:00:02 106,31 108,55 0.0
AUTONATION INC 47,38 +0,94 16:00:04 47,08 47,53 0.0
AUTOZONE INC 574,26 +3,75 16:00:04 553,49 575,38 0.0
AVAGO TECHNOLOGIES LTD 239,24 -0,47 16:00:02 238,12 240,74 2.282.881
AVALONBAY CMTYS 178,55 -0,70 16:00:03 178,45 180,37 0.0
AVERY DENNISON CP 98,76 -0,06 16:00:03 98,48 98,87 0.0
AVON PRODUCTS INC 2,45 +1,45 16:00:04 2,43 2,48 0.0
BAKER HUGHES INTL 0,00 00:00:00 0,00 0,00 0.0
BALL CP 41,00 +0,49 16:00:04 40,68 41,14 0.0
BK OF AMERICA CP 25,00 -0,64 16:00:03 24,85 25,07 0.0
BAXTER INTL INC 63,49 +0,17 16:00:04 63,34 63,74 0.0
BB&T CP 45,21 -0,07 16:00:04 44,65 45,26 0.0
BECTON DICKINSON CO 193,07 +0,79 16:00:04 191,60 193,22 0.0
BED BATH & BEYOND INC 22,51 +1,17 16:00:02 22,16 22,53 0.0
BEMIS CO INC 47,35 -1,23 16:00:04 47,09 47,69 0.0
BERKSHIRE HATHAWAY C 0,0000 00:00:00 0,0000 0,0000 0.0
BEST BUY CO INC 53,90 -0,09 16:00:04 53,65 54,86 0.0
BIOGEN IDEC INC 318,46 +1,09 16:00:02 311,30 319,34 912.335
BLACKROCK INC 435,35 +0,40 16:00:04 431,91 437,14 0.0
BOEING CO 256,53 +0,19 16:00:04 256,13 259,26 0.0
BORG WARNER INC 49,95 +0,73 16:00:04 49,59 50,17 0.0
BOSTON PPTYS INC 121,69 -0,94 16:00:04 121,66 123,75 0.0
BOSTON SCIENTIFIC CP 28,84 +0,28 16:00:04 28,51 28,87 0.0
BRISTOL-MYERS SQUIBB 63,32 -0,02 16:00:03 63,04 63,55 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 73,13 +0,18 16:00:02 72,80 73,80 1.090.980
BARD C R INC 318,49 +0,35 16:00:03 317,58 318,62 0.0
CA INC 32,68 +0,99 16:00:02 32,27 32,73 1.652.827
CABLEVISION SYSTEM 0,00 00:00:00 0,00 0,00 0.0
CABOT OIL GAS CP 26,58 +0,64 16:00:04 26,27 26,61 0.0
CAMERON INTL CP 0,00 00:00:00 0,00 0,00 0.0
CAMPBELL SOUP CO 45,13 -1,16 16:00:04 44,99 45,99 0.0
CAPITAL ONE FINANCIA 81,93 +0,43 16:00:04 81,19 82,08 0.0
CARDINAL HEALTH INC 66,66 -0,16 16:00:04 66,24 67,08 0.0
CARMAX INC 74,18 +7,76 16:00:03 70,33 74,57 0.0
CARNIVAL CORP 64,31 -0,22 16:00:04 63,86 64,63 0.0
CATERPILLAR INC 124,40 -0,31 16:00:03 124,35 125,42 0.0
CB RICHARD ELLIS GRP 37,16 -0,08 16:00:04 37,04 37,28 0.0
CBS CORP-CLASS B NON VOTING 59,25 +0,78 16:00:03 58,28 59,26 0.0
CELGENE CORPORATION 143,89 +0,08 16:00:01 141,75 144,19 3.507.420
CENTERPOINT ENERGY 29,19 -1,02 16:00:03 29,17 29,58 0.0
CENTURYTEL INC 18,55 +0,32 16:00:03 18,31 18,56 0.0
CERNER CORPORATION 69,63 +0,22 16:00:02 68,97 69,72 0.0
CF IND HLDGS INC 35,25 -1,97 16:00:04 35,12 35,99 0.0
THE CHARLES SCHWAB CORPORATION 42,54 +1,09 16:00:04 41,66 42,63 0.0
CHESAPEAKE ENERGY CP 4,21 +0,96 16:00:04 4,14 4,25 0.0
CHEVRON CORP 117,24 +0,66 16:00:04 116,32 117,83 0.0
CHIPOTLE MEX GRILL 314,22 +0,32 16:00:04 312,46 317,26 0.0
CHUBB CP THE 142,55 -0,28 16:00:04 141,64 143,09 0.0
CIGNA CP 182,76 +0,35 16:00:04 180,28 184,37 0.0
CINCINNATI FINANCIAL CORPORATION 75,88 +0,40 16:00:02 75,48 76,00 0.0
CINTAS CORPORATION 136,65 -0,58 16:00:02 136,48 139,00 542.057
CISCO SYSTEMS INC 33,37 +2,05 16:00:02 32,64 33,53 27.674.548
CITIGROUP INC (C) 71,37 -0,54 16:00:04 71,02 71,64 0.0
CITRIX SYSTEMS INC 76,23 -0,07 16:00:02 75,78 76,71 1.086.642
CLIFFS NATURAL 6,85 -1,51 16:00:04 6,78 6,95 0.0
CLOROX CO 129,78 -1,18 16:00:04 129,59 132,05 0.0
CME GROUP INC 134,17 +0,28 16:00:02 132,86 134,36 0.0
CMS ENERGY CP 46,48 -1,23 16:00:04 46,27 47,30 0.0
COACH INC 39,94 +0,83 16:00:04 39,37 40,01 0.0
COCA COLA CO THE 45,47 +0,15 16:00:04 45,37 45,63 0.0
COCA COLA ENTRPR INC 40,66 -0,22 16:00:04 40,54 40,86 0.0
COGNIZANT TECHNOLOGY SOLUTIONS CORPORATI 72,06 +0,28 16:00:02 71,91 72,47 0.0
COLGATE PALMOLIVE 71,17 -0,28 16:00:04 71,00 71,65 0.0
COMCAST CORPORATION 38,10 +1,68 16:00:02 37,27 38,14 0.0
COMERICA INC 73,44 +0,15 16:00:04 72,47 73,53 0.0
COMPUTER SCIENCES CP 0,00 00:00:00 0,00 0,00 0.0
CONAGRA FOOD INC 33,14 -0,84 16:00:03 32,92 33,73 0.0
CONOCOPHILLIPS 49,08 +0,80 16:00:03 48,63 49,65 0.0
CONS ENERGY INC 16,27 +1,37 16:00:04 15,93 16,29 0.0
CONS EDISON INC 81,58 -1,03 16:00:04 81,58 82,75 0.0
CONSTELLATION BRD A 201,73 +0,35 16:00:03 200,68 201,98 0.0
CORNING INC 30,05 -0,15 16:00:04 29,91 30,24 0.0
COSTCO WHOLESALE CORPORATION 161,29 -0,12 16:00:02 160,37 162,00 1.518.520
COVIDIEN PLC 0,00 00:00:00 0,00 0,00 0.0
CROWN CASTLE INTL 100,60 -0,98 16:00:04 100,05 101,44 0.0
C S X CP 53,10 +0,47 16:00:01 52,33 53,23 3.525.860
CUMMINS INC 168,00 +0,91 16:00:03 166,75 168,66 0.0
CVS CAREMARK CP 79,57 +0,01 16:00:04 78,62 79,90 0.0
D R HORTON INC 36,89 +0,08 16:00:04 36,72 37,12 0.0
DANAHER CP 86,77 +0,40 16:00:04 86,12 86,89 0.0
DARDEN RESTAURANTS 82,85 -0,25 16:00:04 82,34 83,34 0.0
DAVITA INC 57,52 -6,11 16:00:04 56,14 61,68 0.0
DEERE CO 123,73 -0,84 16:00:04 123,28 124,81 0.0
DELTA AIR LINES NEW 48,47 +0,64 16:00:04 48,10 48,65 0.0
DENBURY RES INC (HLD 1,20 0,00 15:59:58 1,18 1,25 3.738.991
DENTSPLY INTERNATIONAL INC 58,53 +1,25 16:00:02 57,65 58,59 945.735
DEVON ENERGY CP (OK) 35,78 +1,22 16:00:04 35,15 35,81 0.0
DIAMOND OFFSHORE DRL 13,27 +1,38 16:00:03 13,02 13,49 0.0
DISCOVER FIN SVCS 61,41 +1,50 16:00:03 60,38 61,42 0.0
DISCOVERY COMMUNICATIONS-C 20,42 +0,59 16:00:02 20,17 20,50 0.0
DISCOVERY COMMUNICATIONS INC 21,41 +0,28 16:00:02 21,23 21,53 2.367.979
DOLLAR GENERAL (DG) 77,66 +1,16 16:00:04 76,57 77,76 0.0
DOLLAR TREE INC 84,62 +1,78 16:00:01 83,04 84,80 2.149.540
DOMINION RESOURCES I 77,04 -0,34 16:00:04 76,92 77,60 0.0
DOVER CP 92,41 +0,40 16:00:04 91,73 92,55 0.0
DOW CHEMICAL 0,00 00:00:00 0,00 0,00 0.0
DR PEPPER SNAPPLE GP 88,71 -0,88 16:00:03 88,31 89,75 0.0
D T E ENERGY CO HLDG 108,35 -0,61 16:00:04 108,17 109,21 0.0
DUKE ENERGY CP HL CO 84,25 -1,07 16:00:03 84,22 85,37 0.0
THE NEW D&B CORP 113,53 +1,34 16:00:04 111,77 113,57 0.0
E*TRADE FINANCIAL CORPORATION 41,82 +0,10 16:00:02 41,47 41,88 1.456.117
DU PONT E I DE NEM 0,00 00:00:00 0,00 0,00 0.0
EASTMAN CHEM CO 86,48 +0,79 16:00:03 85,64 86,57 0.0
EATON CP 78,09 +0,04 16:00:03 77,69 78,51 0.0
EBAY INC 38,29 +0,10 16:00:02 38,05 38,31 0.0
ECOLAB INC 131,35 +0,31 16:00:04 130,73 131,43 0.0
EDISON INTL 78,24 -0,53 16:00:04 78,22 78,95 0.0
EDWARDS LIFESCIENCES 110,63 +0,27 16:00:04 109,23 110,84 0.0
ELECTRONIC ARTS INC 118,50 +0,41 16:00:01 117,15 120,18 2.052.960
LILLY ELI CO 83,90 +0,68 16:00:03 82,74 84,03 0.0
E M C CP 0,00 00:00:00 0,00 0,00 0.0
EMERSON ELEC CO 63,43 -0,02 16:00:04 63,09 63,56 0.0
ENSCO INTL INC 5,23 +0,19 16:00:03 5,19 5,60 0.0
ENTERGY CP 76,72 -1,59 16:00:04 76,56 78,48 0.0
EOG RESOURCES INC 94,52 +0,67 16:00:04 93,64 94,65 0.0
EQT CORPORATION 64,27 +0,67 16:00:03 63,57 64,56 0.0
EQUIFAX INC 104,81 +6,68 16:00:04 99,80 105,20 0.0
EQUITY RESIDENTAL 65,84 -0,95 16:00:04 65,46 66,25 0.0
ESTEE LAUDER COS INC 107,58 -0,62 16:00:04 107,30 109,15 0.0
EXELON CORPORATION 37,10 -0,13 16:00:03 36,93 37,32 0.0
EXPEDIA INC 145,77 +1,85 16:00:01 142,08 146,28 2.242.339
EXPEDITORS INTERNATIONAL OF WASHINGTON 58,19 +0,76 16:00:02 57,80 58,63 0.0
EXPRESS SCRIPTS INC 62,29 +0,92 16:00:02 61,39 62,36 2.776.787
EXXON MOBIL CP 79,90 +0,01 16:00:04 79,67 80,30 0.0
F5 NETWORKS INC 119,73 +1,72 16:00:02 117,46 120,92 989.233
FACEBOOK INC-A 170,54 -0,33 16:00:01 169,22 171,73 11.716.338
FAMILY DOLLAR STORES 0,00 00:00:00 0,00 0,00 0.0
FASTENAL COMPANY 44,25 -0,54 16:00:02 43,97 44,51 0.0
FEDEX CORP 219,95 +0,51 16:00:04 217,86 220,92 0.0
FIDELITY NAT INF SVC 93,03 +0,33 16:00:03 92,54 93,12 0.0
FIFTH THIRD BANCORP 27,31 -0,84 16:00:02 27,20 27,55 4.632.273
FIRST SOLAR INC 51,41 +5,43 16:00:02 47,50 53,00 8.619.207
FIRSTENERGY CP 30,88 -0,87 16:00:04 30,88 31,26 0.0
FISERV INC 126,23 +1,18 16:00:01 124,47 126,29 682.903
FLIR SYSTEMS INC 39,21 -0,76 16:00:02 39,17 39,51 973.875
FLOWSERVE CP 42,62 +1,02 16:00:04 41,72 42,67 0.0
FLUOR CP (NEW) 40,91 -0,46 16:00:04 40,72 41,13 0.0
F M C CP 90,00 -0,49 16:00:03 89,13 91,65 0.0
FMC TECHNOLOGIES INC 26,82 -1,43 16:00:04 26,58 27,14 0.0
FORD MOTOR COMPANY ( 11,83 +0,98 16:00:03 11,72 11,87 0.0
FOSSIL INC 8,88 +1,02 16:00:02 8,68 9,01 1.215.021
FRANKLIN RES INC 42,88 +0,70 16:00:04 42,50 42,92 0.0
FREEPORT MCMORAN B 14,05 +0,54 16:00:03 13,89 14,34 0.0
FRONTIER COMMUN CP 11,81 +1,03 16:00:02 11,66 11,84 918.632
GAMESTOP CORP 20,00 +0,58 16:00:03 19,86 20,03 0.0
GANNETT CO INC 8,04 +1,13 16:00:04 7,94 8,08 0.0
GAP INC 28,35 +1,76 16:00:04 27,77 28,49 0.0
GARMIN LTD 52,41 +0,79 16:00:02 52,05 52,49 0.0
GEN DYNAMICS CP 205,40 -0,16 16:00:04 204,64 206,50 0.0
GEN ELECTRIC CO 24,87 +0,48 16:00:04 24,77 25,03 0.0
GENERAL GROWTH PROPERTIES 20,49 -1,21 16:00:04 20,45 20,81 0.0
GEN MILLS INC 51,22 -0,91 16:00:04 51,06 52,17 0.0
GENERAL MOTORS CORP 39,41 +0,79 16:00:04 39,18 39,54 0.0
GENUINE PARTS CO 87,97 +1,88 16:00:04 86,45 88,10 0.0
GENWORTH FINANCIAL 3,81 +0,66 16:00:03 3,74 3,85 0.0
GILEAD SCIENCES INC 83,27 +0,79 16:00:02 82,01 83,37 5.346.755
GOLDMAN SACHS GRP 230,91 -0,16 16:00:03 228,90 231,49 0.0
GOODYEAR TIRE RUBBER 32,57 +0,34 16:00:02 32,10 32,64 0.0
GOOGLE INC - CLASS C 928,53 -0,42 16:00:01 926,48 934,73 1.033.563
GOOGLE INC - CLASS A 943,26 -0,45 16:00:01 940,83 950,00 1.052.569
H R BLOCK INC 26,73 +1,98 16:00:03 26,19 26,80 0.0
HALLIBURTON CO 44,21 +1,68 16:00:03 43,47 44,32 0.0
HARLEY DAVIDSON 48,22 +0,54 16:00:04 47,89 48,44 0.0
HARMAN INTL INDS 0,00 00:00:00 0,00 0,00 0.0
HARRIS CP 131,74 +0,52 16:00:03 131,10 131,89 0.0
HARTFORD FIN SVC 54,44 +0,17 16:00:04 54,01 54,50 0.0
HASBRO INC 96,14 +1,37 16:00:02 94,73 96,43 1.523.090
HCP INC 27,89 -2,38 16:00:04 27,84 28,55 0.0
HEALTH CARE REIT 70,94 -1,75 16:00:04 70,80 72,39 0.0
HELMERICH PAYNE 51,00 +1,13 16:00:04 50,17 51,35 0.0
HESS CP 44,49 +1,98 16:00:04 43,48 44,53 0.0
HEWLETT PACKARD CO 19,94 +0,86 16:00:04 19,65 19,95 0.0
HOME DEPOT INC 159,93 +0,47 16:00:04 159,14 160,09 0.0
HONEYWELL INTL INC 141,75 +0,63 16:00:03 140,56 142,05 0.0
HORMEL FOODS CP 31,26 +0,22 16:00:04 31,17 31,55 0.0
HOSPIRA INC 0,00 00:00:00 0,00 0,00 0.0
HOST HOTELS & RESORT 18,33 +0,22 16:00:04 18,26 18,41 0.0
HUDSON CITY BANCORP INC 0,00 00:00:00 0,00 0,00 0.0
HUMANA INC 238,91 +0,11 16:00:03 235,22 244,08 0.0
HUNTINGTON BANCSHARES INCORPORATED 13,39 -0,07 16:00:02 13,27 13,39 6.065.850
ILL TOOL WORKS INC 147,42 +0,05 16:00:04 147,14 147,92 0.0
INGERSOLL RAND LTD A 88,90 -0,38 16:00:03 88,39 89,43 0.0
INTEGRYS ENERGY GRP 0,00 00:00:00 0,00 0,00 0.0
INTEL CORPORATION 37,18 -0,05 16:00:02 36,98 37,22 20.746.128
INTERCNTNTLEXCHANGE 67,02 +0,29 16:00:04 66,61 67,17 0.0
INTERNATIONAL BUSINESS MACHINES CORP 145,04 -0,15 16:00:04 144,60 145,59 0.0
INTL FLAVORS FRAG 144,22 +0,31 16:00:04 142,76 144,43 0.0
INTL GAME TECH 23,49 -0,30 16:00:04 23,17 23,66 0.0
INTL PAPER 56,06 -2,15 16:00:03 55,44 57,30 0.0
INTERPUBLIC GROUP 21,28 +2,06 16:00:03 20,70 21,32 0.0
INTUIT INC 146,32 +1,27 16:00:01 144,07 146,71 1.256.140
INTUITIVE SURGICAL INC 1.031,52 +0,13 16:00:02 1.022,20 1.032,86 0.0
INVESCO PLC NEW 34,20 +1,91 16:00:04 33,35 34,23 0.0
IRON MOUNTAIN (DEL) 40,12 +0,88 16:00:03 39,88 40,64 0.0
JABIL CIRCUIT INC 29,45 -1,04 16:00:04 29,36 29,82 0.0
JACOBS ENGINEERNG GP 57,55 +0,24 16:00:03 56,88 57,62 0.0
SMUCKERS J M NEW 104,60 -1,25 16:00:04 104,19 106,31 0.0
JOHNSON AND JOHNS DC 131,32 -0,33 16:00:04 131,27 132,38 0.0
JOHNSON CONTROLS INC 39,89 -0,23 16:00:04 39,49 39,95 0.0
JOY GLOBAL INC 0,00 00:00:00 0,00 0,00 0.0
JP MORGAN CHASE CO 94,78 -0,26 16:00:04 94,43 94,98 0.0
JUNIPER NETWORKS INC 27,99 +1,01 16:00:04 27,70 28,08 0.0
KANSAS CITY SOUTHERN 107,73 -0,17 16:00:04 107,26 108,00 0.0
KELLOGG COMPANY (K) 63,33 -0,92 16:00:04 63,11 64,38 0.0
KEURIG GREEN MOUNTAIN INC 0,00 00:00:00 0,00 0,00 0.0
KEYCORP 18,32 +0,38 16:00:04 18,06 18,35 0.0
KIMBERLY CLARK CP 117,45 -0,57 16:00:03 117,17 118,76 0.0
KIMCO REALTY CP 19,18 -0,42 16:00:04 19,13 19,42 0.0
KINDER MORGAN INC (K 19,27 -0,26 16:00:04 19,12 19,36 0.0
KLA-TENCOR CORPORATION 100,59 +1,08 16:00:02 99,37 101,02 1.164.335
KOHLS CP 46,06 +2,49 16:00:04 44,76 46,12 0.0
KRAFT@032FOODS@032GROUP@032INC 0,00 00:00:00 0,00 0,00 0.0
KROGER CO 20,15 -0,35 16:00:04 20,04 20,44 0.0
L BRANDS INC 39,64 +7,48 16:00:04 36,80 39,87 0.0
L-3 COMM HLDGS INC 189,25 -0,56 16:00:04 188,88 190,90 0.0
LABORATORY CORP NEW 155,06 +0,76 16:00:04 153,98 155,46 0.0
LAM RESEARCH CORPORATION 176,73 +2,58 16:00:02 171,40 176,96 0.0
LEGG MASON INC 37,98 +1,15 16:00:04 37,29 38,21 0.0
LEGGETT PLATT INC 46,76 +1,78 16:00:03 46,18 46,80 0.0
LENNAR CP CL A 50,28 -0,42 16:00:04 50,12 50,91 0.0
LEUCADIA NATL CP 24,55 +0,33 16:00:04 24,35 24,64 0.0
LINCOLN NATL CP 72,89 +0,77 16:00:04 71,78 73,19 0.0
LINEAR TECHNOLOGY CORPORATION 0,00 00:00:00 0,00 0,00 0.0
LOCKHEED MARTIN CP 308,55 +0,18 16:00:04 308,26 311,36 0.0
18:00:00 47,62 -0,19 16:00:03 47,47 47,66 0.0
LOWES COMPANIES 78,25 +0,27 16:00:04 78,00 78,43 0.0
LYONDELLBASELL INDU CL A 96,85 +1,11 16:00:04 95,61 96,99 0.0
M&T BANK CORP 153,81 -0,40 16:00:04 153,22 154,32 0.0
MACY\\\\'S INC 21,52 +1,72 16:00:04 21,18 21,65 0.0
MALLINCKRODT PLC 34,85 -0,03 16:00:04 34,52 35,15 0.0
MARATHON OIL CORP 12,79 +0,47 16:00:04 12,62 12,96 0.0
MARATHON PETROLEUM 54,70 +0,61 16:00:03 54,13 55,01 0.0
MARRIOT INT CL A 107,88 +0,29 16:00:01 107,00 108,07 1.153.665
MARSH MCLENNAN CO 82,72 +0,46 16:00:04 82,07 82,78 0.0
MASCO CP 38,08 +0,95 16:00:04 37,71 38,22 0.0
MASTERCARD INC 141,92 +0,14 16:00:04 141,50 142,40 0.0
MATTEL INC 14,52 -3,20 16:00:02 14,39 14,85 0.0
MCCORMICK & CO 96,03 -0,85 16:00:04 96,02 97,52 0.0
MCDONALDS CP 158,86 -0,11 16:00:04 158,57 159,74 0.0
MCKESSON CORP 154,02 +0,95 16:00:03 151,69 154,35 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 79,68 +0,19 16:00:04 79,11 79,89 0.0
MERCK CO INC 65,13 -0,72 16:00:04 65,06 65,63 0.0
METLIFE INC 50,54 +0,18 16:00:03 50,08 50,94 0.0
MICHAEL KORS HOLDINGS LTD 46,15 +0,50 16:00:04 45,45 46,24 0.0
MICROCHIP TECHNOLOGY INCORPORATED 89,69 +1,48 16:00:02 88,09 89,79 0.0
MICRON TECHNOLOGY 36,07 +0,45 16:00:02 35,60 36,22 20.846.050
MICROSOFT CORPORATION 74,41 +0,27 16:00:01 73,85 74,51 13.768.595
MOHAWK INDS INC 245,51 -3,38 16:00:04 242,59 248,36 0.0
MOLSON COORS CO CL B 82,75 -0,07 16:00:03 82,51 83,20 0.0
MONDELEZ@032INTERNATIONAL@032INC 40,05 -0,35 16:00:02 40,04 40,41 8.262.108
MONSANTO COMPANY 119,74 +0,28 16:00:04 119,23 119,82 0.0
MONSTER WORLDWIDE IN 55,81 +0,43 16:00:02 55,47 56,04 1.101.184
MOODY'S CORP 138,08 +1,05 16:00:04 136,81 138,28 0.0
MORGAN STANLEY 48,21 -0,10 16:00:04 47,73 48,28 0.0
MOSAIC COMPANY (THE) 20,85 -0,43 16:00:04 20,74 21,00 0.0
MOTOROLA SOLUTION 84,26 -0,86 16:00:04 84,17 85,02 0.0
MURPHY OIL CP HLDG 26,18 -0,42 16:00:03 26,01 26,41 0.0
MYLAN INC 31,30 +0,19 16:00:01 30,69 31,45 5.149.042
NABORS INDS INC NEW 7,85 +0,96 16:00:04 7,70 7,92 0.0
THE NASDAQ OMX GROUP INC 76,42 +0,42 16:00:02 75,90 76,66 458.258
NATL OILWELL VARCO 35,53 +0,94 16:00:04 35,00 35,60 0.0
NETAPP INC 42,55 +1,65 16:00:01 41,70 42,59 1.803.542
NETFLIX INC 187,35 -0,76 16:00:02 186,40 189,85 4.905.123
NEWELL RUBBERMAID 41,38 -0,24 16:00:04 41,26 41,67 0.0
NEWFIELD EXP COM 28,81 +1,19 16:00:04 28,27 28,85 0.0
NEWMONT MIN CP (HLDG 37,89 +1,23 16:00:04 37,54 37,97 0.0
NEWS CORP CLASS A 13,03 -0,38 16:00:01 12,98 13,12 1.056.977
NEXTERA ENERGY INC 146,28 -0,34 16:00:03 146,20 147,24 0.0
NIKE INC CL B 53,20 +0,03 15:59:59 52,80 53,60 10.084.876
NISOURCE INC HLDG CO 25,68 -1,67 16:00:04 25,69 26,19 0.0
NOBLE CORP (NEW) 4,12 +0,98 16:00:04 4,03 4,22 0.0
NOBLE ENERGY INC 27,01 +0,22 16:00:04 26,75 27,09 0.0
NORDSTROM INC 46,86 +1,26 16:00:04 46,32 46,93 0.0
NORFOLK SO CP 130,93 +0,17 16:00:04 129,86 131,15 0.0
NORTHEAST UTIL 0,00 00:00:00 0,00 0,00 0.0
NORTHERN TRUST CORPORATION 90,42 -0,46 16:00:02 90,12 91,03 691.070
NORTHROP GRUM HOL CO 281,43 +0,36 16:00:04 280,21 282,93 0.0
NRG ENERGY INC 23,93 -1,07 16:00:04 23,80 24,18 0.0
NUCOR CP 54,54 +0,06 16:00:04 53,79 54,80 0.0
NVIDIA CORPORATION 179,00 -0,97 16:00:02 178,60 182,31 12.181.436
O'REILLY AUTOMOTIVE INC 209,59 +3,62 16:00:02 202,58 209,82 0.0
OCCIDENTAL PET 62,91 +0,25 16:00:04 62,56 63,48 0.0
OMNICOM GP INC 74,98 +1,01 16:00:04 74,11 75,09 0.0
ONEOK INC NEW 54,66 -0,73 16:00:04 54,20 55,05 0.0
ORACLE CORPORATION 48,15 +0,38 16:00:04 47,92 48,42 0.0
OWENS ILLINOIS 24,28 +0,29 16:00:04 23,74 24,35 0.0
PACCAR INC 71,42 +1,00 16:00:02 70,48 71,50 1.107.215
PALL CP 0,00 00:00:00 0,00 0,00 0.0
PARKER HANNIFIN CP 177,15 +0,70 16:00:04 175,74 177,61 0.0
PATTERSON COMPANIES INC 37,40 +0,75 16:00:01 37,06 37,54 795.025
PAYCHEX INC 59,75 +2,68 16:00:02 58,22 59,84 2.677.759
PENTAIR PLC 67,04 +0,39 16:00:04 66,64 67,13 0.0
PEOPLE'S UNITED FINANCIAL INC 17,38 -0,17 16:00:02 17,33 17,42 1.805.785
PEPCO HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
PEPSICO INC 111,83 -0,86 16:00:03 111,81 112,87 0.0
PERKIN ELMER INC 68,18 -0,03 16:00:04 67,80 68,30 0.0
PERRIGO CO PLC 84,93 -0,13 16:00:04 84,57 85,78 0.0
PETSMART INC 0,00 00:00:00 0,00 0,00 0.0
PFIZER INC 35,93 -0,11 16:00:03 35,77 36,12 0.0
PG&E CP 68,87 -0,45 16:00:04 68,77 69,45 0.0
PHILIP MORRIS INTL 112,42 -0,44 16:00:04 112,31 113,20 0.0
PHILLIPS 66 89,87 +0,82 16:00:04 89,05 90,09 0.0
PHILLIPS VAN HEUSEN 126,08 +0,18 16:00:04 125,50 126,21 0.0
PINNACLE WEST CAP 86,14 -1,12 16:00:03 86,14 87,24 0.0
PIONEER NATURAL RES 144,00 +1,40 16:00:03 141,20 144,14 0.0
PITNEY BOWES INC 13,58 +2,18 16:00:04 13,30 13,65 0.0
PLUM CREEK TIM REIT 0,00 00:00:00 0,00 0,00 0.0
P N C FIN SVCS GR 133,56 +0,16 16:00:04 132,11 133,56 0.0
P P G IND 108,74 -0,23 16:00:03 108,47 109,18 0.0
PPL CORP 38,44 -0,95 16:00:04 38,41 38,93 0.0
PRAXAIR INC 137,56 -0,73 16:00:03 137,25 138,48 0.0
PRECISION CASTPARTS 0,00 00:00:00 0,00 0,00 0.0
PRICELINE.COM INCORPORATED 1.862,13 -0,23 16:00:02 1.857,76 1.874,24 0.0
PRINCIPAL FINL GROUP 63,21 +0,44 16:00:04 62,67 63,41 0.0
PROCTER GAMBLE CO 92,18 -0,50 16:00:04 92,08 92,99 0.0
PROGRESSIVE CP 47,97 +0,61 16:00:04 47,42 48,02 0.0
PROLOGIS SBI 63,63 -1,13 16:00:03 63,59 64,70 0.0
PRUDENTIAL FINCL INC 104,99 +0,20 16:00:04 104,19 105,32 0.0
PUB ENTRPR GP 46,16 -0,13 16:00:04 46,12 46,63 0.0
PUBLIC STG 213,70 -0,54 16:00:04 213,16 216,25 0.0
PULTE HOMES INC 25,88 +0,90 16:00:03 25,70 26,02 0.0
QEP RESOURCES INC 8,36 +0,12 16:00:00 8,22 8,48 3.049.429
QUALCOMM INCORPORATED 52,09 +0,12 16:00:02 51,78 52,23 0.0
QUANTA SERVICES INC 37,11 +0,13 16:00:04 36,80 37,19 0.0
QUEST DIAGNOSTC 102,09 +0,53 16:00:03 100,63 102,51 0.0
RALPH LAUREN POLO CP 88,39 -0,10 16:00:04 88,01 89,05 0.0
RANGE RES CORP 18,92 +0,64 16:00:03 18,66 19,02 0.0
RAYTHEON CO (NEW) 184,73 -0,17 16:00:04 184,25 186,41 0.0
RED HAT INC 106,30 -0,51 16:00:03 105,80 107,42 0.0
REGENERON PHARMACEUTICALS INC 432,72 -0,17 16:00:01 427,04 433,71 595.289
REGIONS FINANCIAL CP 14,41 -0,10 16:00:04 14,29 14,43 0.0
REPUBLIC SVCS INC 66,29 +0,21 16:00:04 66,12 66,37 0.0
REYNOLDS AMERICAN 0,00 00:00:00 0,00 0,00 0.0
ROBERT HALF INTL INC 48,60 +1,33 16:00:04 47,79 48,67 0.0
ROCKWELL AUTOMAT INC 177,54 +0,12 16:00:04 176,65 177,72 0.0
ROCKWELL COLLINS INC 130,49 +0,08 16:00:04 129,99 130,67 0.0
ROPER INDUST INC 246,02 -0,22 16:00:04 245,44 247,54 0.0
ROSS STORES INC 60,89 -0,03 16:00:01 60,31 61,07 1.504.183
RYDES SYSTEM INC (R) 82,60 +1,04 16:00:04 81,57 82,65 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 94,94 +0,08 16:00:04 94,55 95,35 0.0
SANDISK CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SCANA CP NEW 55,11 -3,62 16:00:04 55,15 57,18 0.0
SCHLUMBERGER LTD 68,77 +1,01 16:00:04 67,73 68,94 0.0
SCRIPPS NETWORKS INT 86,04 -0,05 16:00:02 85,91 86,29 479.995
SEAGATE TECHNOLOGY 33,57 +2,60 16:00:02 32,57 33,65 4.384.164
SEALED AIR CP NEW 42,50 +0,14 16:00:03 42,31 42,74 0.0
SEMPRA ENERGY 115,87 -0,03 16:00:04 115,72 116,38 0.0
SHERWIN WILLIAMS CO 349,71 +0,03 16:00:04 344,07 350,31 0.0
SIGMA-ALDRICH CORPORATION 0,00 00:00:00 0,00 0,00 0.0
SIMON PPTY GRP INC 158,81 -0,48 16:00:04 158,51 160,15 0.0
SLM CORPORATION 10,90 +0,74 16:00:02 10,77 10,92 1.748.438
SNAP ON INC 149,32 +0,50 16:00:04 148,09 149,50 0.0
SOUTHERN CO 48,80 -0,95 16:00:03 48,76 49,41 0.0
SOUTHWEST AIRLINES 54,92 +0,54 16:00:03 54,24 55,03 0.0
SOUTHWESTERN ENERGY 6,01 +3,09 16:00:04 5,79 6,05 0.0
SPECTRA ENERGY 0,00 00:00:00 0,00 0,00 0.0
STANLEY WORKS THE 151,17 -0,53 16:00:04 150,96 151,93 0.0
STAPLES INC 0,00 00:00:00 0,00 0,00 0.0
STARBUCKS CORPORATION 55,09 +0,15 16:00:02 54,86 55,20 6.616.870
STARWOOD HOTELS&RES 0,00 00:00:00 0,00 0,00 0.0
STATE STREET CP 95,54 -0,43 16:00:04 95,36 96,02 0.0
STERICYCLE INC 70,34 +0,53 16:00:02 69,83 71,04 0.0
STRYKER CP 140,80 +0,09 16:00:03 140,27 141,18 0.0
SUNTRUST BANKS 57,21 +0,35 16:00:03 56,39 57,26 0.0
SYMANTEC CORPORATION 33,02 -0,06 16:00:02 32,57 33,17 4.215.350
SYSCO CP 53,34 -0,98 16:00:04 53,32 53,94 0.0
T. ROWE PRICE GROUP INC 86,69 +0,84 16:00:01 85,96 86,77 683.543
TARGET CP 58,97 +1,10 16:00:04 58,17 59,05 0.0
TECO ENERGY INC 0,00 00:00:00 0,00 0,00 0.0
TENET HLTHCRE CP 16,33 +2,58 16:00:04 15,70 16,53 0.0
TERADATA CORP 32,97 +0,27 16:00:03 32,66 33,02 0.0
TESORO CORP 0,00 00:00:00 0,00 0,00 0.0
TEXAS INSTRUMENTS 88,27 +2,58 16:00:02 86,50 88,45 6.324.139
TEXTRON INC 53,06 0,00 15:59:59 52,68 53,20 940.481
AES CORPORATION 11,10 -0,22 16:00:04 11,08 11,20 0.0
BANK OF NY MELLON CP 52,35 -0,13 16:00:04 51,90 52,45 0.0
THE DIRECTV GROUP INC. - CMN STK 0,00 00:00:00 0,00 0,00 0.0
THE HERSHEY COMPANY 106,48 -0,99 16:00:04 106,00 107,86 0.0
LORILLARD INC 0,00 00:00:00 0,00 0,00 0.0
MACERICH CO 52,73 -0,36 16:00:04 52,46 53,11 0.0
THE TRAVELERS CO 122,04 +0,45 16:00:03 121,05 122,17 0.0
WALT DISNEY-DISNEY C 98,55 -0,34 16:00:04 98,53 98,99 0.0
THERMO FISHER SCIENT 188,18 +0,14 16:00:04 187,31 189,10 0.0
TIFFANY AND CO 87,85 -2,23 16:00:04 86,15 88,91 0.0
TIME WARNER CABLE 0,00 00:00:00 0,00 0,00 0.0
TIME WARNER INC NEW 102,45 -0,04 16:00:04 102,04 102,79 0.0
T J X COS INC 72,48 -0,47 16:00:03 72,15 72,89 0.0
TORCHMARK CORP 78,63 -0,03 16:00:04 78,30 78,79 0.0
TOTAL SYSTEM SVC INC 69,09 +0,41 16:00:04 68,59 69,27 0.0
TRACTOR SUPPLY COMPANY 61,12 +0,61 16:00:02 60,51 61,66 1.921.291
TRANSOCEAN LTD 9,32 +2,64 16:00:04 9,04 9,44 0.0
TRIPADVISOR INC 44,36 +0,28 16:00:02 44,12 44,49 1.110.953
TWENTY-FIRST CENTURY FOX 26,88 +0,45 16:00:01 26,66 26,93 2.248.495
TYCO ELECTRONICS 82,36 +0,18 16:00:04 81,98 82,53 0.0
TYCO INTL LTD SWZ 0,00 00:00:00 0,00 0,00 0.0
TYSON FOODS INC CL A 65,41 +0,12 16:00:04 65,28 66,36 0.0
UNDER ARMOUR INC-CLASS A 15,04 -0,59 16:00:04 15,03 15,27 0.0
UNION PACIFIC 115,34 -0,09 16:00:04 114,65 115,57 0.0
UNITED PARCEL SVC 117,66 +0,34 16:00:03 117,16 118,05 0.0
UNITED RENTALS INC 132,29 +1,67 16:00:04 129,01 132,77 0.0
UNITED TECH 114,95 +0,39 16:00:04 114,13 115,12 0.0
UNITEDHEALTH GROUP 192,97 -1,15 16:00:04 188,25 195,87 0.0
UNIVERSAL HLTH SVC B 109,28 +0,78 16:00:04 108,40 109,98 0.0
UNUM GROUP 50,12 +0,18 16:00:04 49,72 50,21 0.0
URBAN OUTFITTERS INC 22,87 +0,57 16:00:02 22,54 22,96 0.0
US BANCORP 53,67 -0,13 16:00:04 53,05 53,71 0.0
UNITED STATES STEEL 23,78 -3,57 16:00:04 23,16 24,07 0.0
VALERO ENERGY CP 74,26 +1,23 16:00:04 73,18 74,36 0.0
VARIAN MED SYS INC 105,19 +0,54 16:00:04 104,34 105,27 0.0
VENTAS INC 66,04 -2,19 16:00:04 65,85 67,50 0.0
VERISIGN INC 104,58 -1,13 16:00:02 104,18 106,15 798.980
VERIZON COMMUN 49,89 +1,94 16:00:04 49,04 50,08 0.0
VERTEX PHARMACEUTICALS INCORPORATED 151,26 -0,53 16:00:02 148,58 152,07 1.264.402
V F CP 62,15 +0,49 16:00:01 61,56 62,26 1.253.793
VIACOM INC-CLASS B 27,64 +0,88 16:00:02 27,42 27,83 1.998.793
VISA INC 105,54 +0,22 16:00:04 105,07 105,68 0.0
VORNADO REALTY TRUST 75,65 +0,03 16:00:04 75,39 76,09 0.0
VULCAN MATERIALS HC 116,67 -0,28 16:00:04 116,16 117,36 0.0
GRAINGER W W INC 176,60 +0,58 16:00:04 175,21 177,55 0.0
WAL MART STORES 79,51 -0,62 16:00:03 79,24 80,08 0.0
WALGREEN CO 0,00 00:00:00 0,00 0,00 0.0
WASTE MGMT INC DEL 78,19 -0,11 16:00:03 78,19 78,55 0.0
WATERS CP 181,19 -0,33 16:00:04 179,56 182,05 0.0
WELLPOINT INC 0,00 00:00:00 0,00 0,00 0.0
WELLS FARGO & CO NEW 54,22 +0,31 16:00:03 53,75 54,36 0.0
WESTERN DIGITAL CP 86,48 +1,16 16:00:01 85,27 86,62 2.686.696
WESTERN UNION COMPAN 18,98 +0,37 16:00:04 18,88 19,00 0.0
WEYERHAEUSER CO 33,56 +0,42 16:00:04 33,29 33,64 0.0
WHIRLPOOL CP 175,27 +1,49 16:00:04 172,72 177,36 0.0
WHOLE FOODS MARK INC 0,00 00:00:00 0,00 0,00 0.0
WILLIAMS COS 29,99 0,00 15:59:58 29,77 30,09 2.413.990
WINDSTREAM HOLDINGS CORP 1,93 -0,52 16:00:01 1,90 1,97 3.237.927
WISCONSIN ENERGY CP 63,57 -1,09 16:00:03 63,57 64,53 0.0
WYNDHAM WORLDWIDE 105,21 +1,96 16:00:04 103,32 105,42 0.0
WYNN RESORTS LIMITED 144,91 -0,34 16:00:01 144,59 146,08 921.354
XCEL ENERGY INC 47,39 -1,28 16:00:03 47,29 48,15 0.0
XEROX CP 33,12 +0,58 16:00:04 32,74 33,19 0.0
XILINX INC 69,33 +0,61 16:00:02 68,63 69,42 1.519.681
XL CAPITAL LTD 39,19 -1,14 16:00:04 38,83 39,71 0.0
XYLEM INC 64,75 +1,28 16:00:04 63,94 64,80 0.0
YAHOO! INC 0,00 00:00:00 0,00 0,00 0.0
YUM BRANDS INC 75,96 -0,68 16:00:04 75,80 76,44 0.0
ZIMMER HOLDINGS INC 0,00 00:00:00 0,00 0,00 0.0
ZIONS BANCORPORATION 45,12 -0,53 16:00:02 44,81 45,19 1.155.239

Titoli caldi: in evidenza

VT5 Volatilità nel breve periodo
SIT, SINTESI, ...
La volatilità esprime il rischio implicito di un titolo: All'inizio della graduatoria i titoli più volatili, in fondo quelli più stabili.

Scopri i Pattern Light di oggi

Pattern di prezzo ASTM, BIALETTI INDUSTRIE, ...
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