overlayHeader
overlayContent
Traderlink
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 129,03 +0,80 12:59:59 128,52 129,82 745.406
Abbott Laboratories 107,07 +0,99 12:59:59 106,50 107,34 2.189.573
AbbVie Inc 159,61 +0,14 13:00:00 159,24 160,75 1.285.833
Accenture plc Class A Ordinary Shares (Ireland) 296,48 +0,66 12:59:58 294,30 297,52 546.480
Adobe Systems Incorporated 334,30 -0,44 13:00:07 332,01 335,45 1.018.843
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 72,56 +0,78 12:59:57 72,10 72,69 850.791
Agilent Technologies, Inc 156,88 +0,98 12:59:58 154,82 156,92 528.465
Air Products and Chemicals, Inc 310,02 +0,61 12:59:59 307,71 311,13 247.614
Akamai Technologies, Inc 92,52 +0,65 13:00:06 91,81 92,64 266.841
Alcoa Corporation 47,93 -1,20 12:59:58 47,61 48,94 1.574.828
Alexion Pharmaceuticals, Inc 182,50 +1,70 16:00:03 180,21 182,67 59.627.765
Allegheny Technologies Incorporated 29,49 +0,85 12:59:24 29,17 29,81 242.999
Allegion plc Ordinary Shares 114,28 +0,25 12:59:59 113,31 114,37 162.448
Allergan plc Ordinary Shares 187,96 -1,75 15:59:59 187,75 192,24 1.293.147
Alliance Data Systems Corporation 56,77 +1,10 15:59:42 56,28 57,82 385.786
Allstate Corporation (The) 135,49 +0,85 12:59:58 134,12 135,54 422.180
Altria Group, Inc 44,74 -0,62 12:59:57 44,64 45,14 2.263.037
Amazon.com, Inc 93,41 -0,76 13:00:06 93,06 94,43 31.644.517
Ameren Corporation 88,77 +0,71 12:59:52 88,38 88,96 267.723
American Electric Power Company, Inc 95,47 +0,36 13:00:08 94,96 95,81 1.196.612
American Express Company 154,07 +0,09 12:59:59 153,18 154,47 521.380
American International Group, Inc. New 61,09 +0,21 12:59:52 60,97 61,43 1.951.280
American Tower Corporation (REIT) 220,37 +0,97 12:59:59 218,38 221,24 446.427
Ameriprise Financial, Inc 332,57 -0,01 12:59:56 330,47 334,00 135.423
AmerisourceBergen Corporation 167,74 +1,34 12:59:56 165,95 167,92 414.536
AMETEK, Inc 142,49 +0,29 12:59:54 141,96 143,06 292.824
Amgen Inc 283,74 +0,12 13:00:08 281,76 285,57 1.152.057
Amphenol Corporation 80,34 +0,34 12:59:57 79,85 80,68 629.904
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 167,09 -1,25 13:00:10 166,98 169,50 1.311.298
Aon plc Class A Ordinary Shares (UK) 307,52 +1,08 13:00:00 302,57 308,13 217.557
Apache Corporation 46,43 -0,75 13:00:08 46,10 47,20 2.850.213
Apartment Investment and Management Company 8,18 +1,11 12:59:59 8,08 8,19 181.526
Apple Inc 148,11 -1,96 13:00:10 147,12 148,88 33.911.580
Applied Materials, Inc 105,82 -1,72 13:00:08 105,79 107,50 2.903.541
Archer-Daniels-Midland Company 97,36 +0,60 12:59:56 96,85 97,55 619.125
Assurant, Inc 128,47 +1,13 12:59:55 127,49 128,68 195.200
AT&T Inc 19,12 +0,18 12:59:59 19,06 19,28 12.192.977
Autodesk, Inc 200,66 +1,82 13:00:08 196,31 200,96 1.193.677
Automatic Data Processing, Inc 263,95 +0,52 13:00:07 261,96 264,93 434.872
AutoNation, Inc 120,22 +0,88 12:59:51 118,25 121,18 204.909
AutoZone, Inc 2.565,99 +1,96 12:59:05 2.531,32 2.575,28 49.741
BROADCOM CORP COM USD1.00 529,91 -0,70 13:00:08 529,57 534,58 685.976
AvalonBay Communities, Inc 169,95 +0,85 12:59:56 169,11 170,18 164.187
Avery Dennison Corporation 192,37 -0,33 12:59:59 191,05 193,80 164.518
Avon Products, Inc 2,32 -4,92 15:59:59 2,24 2,53 9.261.499
Ball Corporation 69,45 -3,42 16:00:04 69,10 72,19 2.904.869
Bank of America Corporation 37,72 +0,29 13:00:00 37,56 37,86 14.680.018
Baxter International Inc 55,99 -0,55 12:59:57 55,70 56,73 1.943.060
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 238,27 +0,39 12:59:55 236,50 238,72 307.935
Bed Bath & Beyond Inc 3,24 -2,70 13:00:06 3,22 3,38 3.825.269
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 81,24 -1,39 12:59:56 81,10 83,27 2.180.006
Biogen Inc 305,15 +0,56 13:00:04 302,70 307,52 410.236
BlackRock, Inc 737,58 +0,17 12:59:59 727,65 739,85 265.635
Boeing Company (The) 178,44 +2,06 12:59:59 174,06 178,46 3.299.576
BorgWarner Inc 42,24 +0,55 12:59:50 41,83 42,27 659.857
Boston Properties, Inc 71,72 +2,25 12:59:58 69,86 72,03 831.519
Boston Scientific Corporation 44,17 +0,65 12:59:59 44,06 44,29 986.076
Bristol-Myers Squibb Company 79,26 +0,15 12:59:58 79,14 79,78 3.496.268
C.H. Robinson Worldwide, Inc 98,76 +0,71 13:00:06 97,78 98,79 292.211
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 22,25 +2,25 16:15:00 21,51 22,39 17.172.207
Campbell Soup Company 53,04 +0,95 12:59:58 52,69 53,11 676.156
Capital One Financial Corporation 101,74 +0,11 13:00:00 100,90 101,93 506.536
Cardinal Health, Inc 78,96 +0,66 12:59:56 78,50 79,72 1.007.275
CarMax Inc 66,78 +0,29 12:59:59 66,18 67,85 511.662
Carnival Corporation 9,72 -0,05 12:59:59 9,63 9,93 23.186.163
Caterpillar, Inc 235,66 -0,53 12:59:59 235,19 237,17 904.755
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) 31,04 +0,75 12:59:59 30,94 31,19 902.721
CenturyLink, Inc 11,00 0,00 15:59:52 10,84 11,11 6.915.415
Cerner Corporation 94,92 -0,05 16:00:01 94,92 94,99 15.209.863
CF Industries Holdings, Inc 108,61 +2,16 12:59:59 106,30 109,78 951.940
Charles Schwab Corporation (The) 81,66 +0,31 12:59:56 80,88 81,78 1.366.733
Chesapeake Energy Corporation 102,94 -0,50 13:00:11 102,39 104,93 608.215
Chevron Corporation 183,73 -0,28 12:59:59 183,31 185,26 2.439.086
Chipotle Mexican Grill, Inc 1.515,66 +0,45 12:59:51 1.502,21 1.519,19 64.182
Chubb Limited 216,33 +1,02 12:59:59 214,66 216,55 546.296
Cigna Corporation 324,11 +1,34 12:59:54 319,99 324,11 853.945
Cincinnati Financial Corporation 109,83 +0,95 13:00:08 108,91 109,93 136.358
Cintas Corporation 456,27 +0,19 13:00:06 454,90 458,92 74.620
Cisco Systems, Inc 48,40 -0,35 13:00:05 48,34 49,05 6.928.140
Citigroup, Inc 48,31 +0,16 12:59:59 48,13 48,53 6.078.663
Citrix Systems, Inc 103,90 +0,04 16:00:05 103,88 103,96 5.783.859
Cleveland-Cliffs Inc 15,70 -1,26 12:59:57 15,60 16,09 4.748.783
Clorox Company (The) 149,50 +0,26 12:59:54 147,12 149,55 587.241
CME Group Inc 175,00 -0,57 13:00:08 174,03 176,74 1.045.523
CMS Energy Corporation 61,19 +0,59 12:59:59 61,03 61,43 559.712
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 62,67 +0,06 13:00:00 62,38 62,81 3.392.365
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 60,92 +1,48 13:00:10 60,13 61,28 1.552.758
Colgate-Palmolive Company 76,77 -0,21 12:59:58 76,66 77,23 993.951
Comcast Corporation 35,65 +0,34 13:00:05 35,50 35,98 9.264.146
Comerica Incorporated 71,82 +0,10 12:59:35 71,50 72,19 235.975
ConAgra Brands, Inc 37,10 +0,62 12:59:59 36,98 37,16 923.722
ConocoPhillips 126,86 +0,10 12:59:57 126,50 127,75 2.255.928
CNX Resources Corporation 18,16 +0,28 12:59:59 17,98 18,47 830.436
Consolidated Edison, Inc 97,48 +0,84 12:59:58 96,70 97,64 688.411
Constellation Brands, Inc 257,60 +0,35 12:59:55 254,93 257,61 314.763
Corning Incorporated 34,15 +0,68 12:59:56 34,00 34,37 1.101.014
Costco Wholesale Corporation 533,66 -0,16 13:00:10 533,07 535,80 693.373
Crown Castle International Corp. (REIT) 141,21 +0,78 12:59:55 140,44 142,28 894.282
CSX Corporation 32,02 -0,16 13:00:07 31,98 32,33 4.595.019
Cummins Inc 250,64 -0,09 12:59:59 249,69 251,78 207.440
CVS Health Corporation 101,27 +1,21 12:59:59 100,19 101,55 2.096.299
D.R. Horton, Inc 83,88 -0,73 12:59:54 83,46 84,14 837.327
Danaher Corporation 267,44 +1,55 12:59:59 264,42 267,44 713.597
Darden Restaurants, Inc 148,45 +0,08 12:59:56 147,63 149,03 282.528
DaVita Inc 73,85 +2,16 12:59:59 72,54 73,96 321.163
Deere & Company 441,71 +0,96 12:59:55 432,55 442,41 1.051.027
Delphi Technologies PLC Ordinary Shares 17,01 +1,80 15:59:57 16,84 17,20 7.784.787
Delta Air Lines, Inc 35,11 +1,82 12:59:59 34,35 35,39 4.060.830
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 31,48 +1,61 13:00:08 30,69 31,56 538.695
Devon Energy Corporation 68,29 +0,72 13:00:00 67,98 69,09 3.220.852
Diamond Offshore Drilling, Inc 9,43 -0,74 12:59:58 9,34 9,63 334.977
Discover Financial Services 108,82 +0,15 12:59:59 108,05 109,06 617.842
DISCOVERY INC 24,42 +5,81 16:00:05 22,79 24,50 9.091.279
DISCOVERY INC 24,43 +5,90 16:00:05 22,78 24,51 22.263.779
Dollar General Corporation 257,30 +0,38 12:59:59 254,56 257,98 814.158
Dollar Tree, Inc 151,33 +0,79 13:00:05 148,52 151,76 1.447.988
Dominion Energy, Inc 61,57 +0,88 12:59:53 61,25 61,97 1.499.771
Dover Corporation 142,89 +0,09 12:59:59 142,57 143,64 181.796
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 114,84 +0,31 12:59:57 114,60 115,41 325.825
Duke Energy Corporation (Holding Company) 99,64 +1,12 12:59:54 98,90 99,98 1.063.412
Dun & Bradstreet Corporation (The) 13,46 +0,69 12:59:53 13,27 13,54 703.912
E*TRADE Financial Corporation 49,26 -1,58 16:00:02 48,91 51,18 19.985.768
Eastman Chemical Company 86,94 +0,07 13:00:00 86,28 87,15 225.114
Eaton Corporation, PLC Ordinary Shares 166,21 +0,51 12:59:57 165,78 167,22 531.427
eBay Inc 45,04 -0,42 13:00:05 44,56 45,21 2.046.126
Ecolab Inc 149,01 -0,70 12:59:59 148,69 150,10 469.064
Edison International 64,22 +0,78 12:59:53 63,84 64,43 487.711
Edwards Lifesciences Corporation 76,46 +0,72 12:59:59 75,57 76,46 1.398.157
Electronic Arts Inc 129,50 -1,11 13:00:07 129,15 130,27 750.757
Eli Lilly and Company 365,43 +1,03 12:59:59 361,55 365,82 870.394
Emerson Electric Company 96,20 +0,32 13:00:00 95,26 96,65 1.167.423
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 113,65 +0,61 12:59:58 112,96 114,27 628.854
EOG Resources, Inc 142,58 -0,05 13:00:00 142,44 144,91 1.283.596
EQT Corporation 43,08 -1,10 13:00:00 42,91 43,76 1.551.563
Equifax, Inc 200,27 +1,18 12:59:59 197,32 200,99 410.919
Equity Residential of Beneficial Interest 63,49 +1,57 12:59:50 62,81 63,49 639.319
Estee Lauder Companies, Inc. (The) 220,10 -1,17 12:59:51 217,37 221,72 860.441
Exelon Corporation 40,07 +0,50 13:00:09 39,94 40,26 3.270.990
Expedia Group, Inc 101,50 +0,61 13:00:06 100,10 103,56 893.123
Expeditors International of Washington, Inc 112,77 -1,07 13:00:06 111,18 114,23 1.102.855
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 113,23 -0,33 12:59:59 113,06 114,61 6.258.055
F5 Networks, Inc 155,27 -0,30 13:00:08 154,83 156,44 131.113
Facebook, Inc 196,64 +0,51 16:00:05 194,49 202,03 21.716.174
Fastenal Company 52,33 -0,15 13:00:08 52,21 52,51 832.181
FedEx Corporation 176,66 +0,17 12:59:53 176,01 177,77 385.521
Fidelity National Information Services, Inc 65,98 +0,08 12:59:56 65,29 66,18 2.076.528
Fifth Third Bancorp 36,48 +0,41 13:00:10 36,38 36,66 973.808
First Solar, Inc 171,43 +1,16 13:00:06 167,31 173,21 1.043.825
FirstEnergy Corp 39,85 +0,86 12:59:59 39,60 39,87 538.638
Fiserv, Inc 102,49 +0,40 13:00:10 102,00 103,48 1.399.830
FLIR Systems, Inc 57,34 -0,31 16:00:01 57,31 57,92 2.335.739
Flowserve Corporation 31,71 +0,28 12:59:51 31,63 31,92 196.172
Fluor Corporation 34,09 +1,00 12:59:59 33,63 34,27 385.965
FMC Corporation 129,14 +0,69 12:59:53 128,01 129,56 141.502
TechnipFMC plc Ordinary Share 12,13 0,00 12:59:59 11,96 12,18 3.127.059
Ford Motor Company 14,09 +0,43 12:59:55 13,90 14,11 12.156.311
Fossil Group, Inc 4,79 -0,83 13:00:08 4,69 4,91 160.296
Franklin Resources, Inc 26,77 +0,85 12:59:58 26,46 26,82 613.614
Freeport-McMoRan, Inc 37,18 -2,25 12:59:59 37,09 38,03 4.766.363
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 26,14 -2,08 12:59:59 26,14 27,05 1.067.254
Gannett Co., Inc 2,28 +2,24 12:59:56 2,23 2,28 278.476
Gap, Inc. (The) 14,88 +0,95 12:59:59 14,73 15,03 4.117.417
Garmin Ltd 91,20 +0,61 13:00:05 90,92 91,53 197.232
General Dynamics Corporation 253,82 +0,61 12:59:59 252,58 253,98 321.238
General Electric Company 88,23 +0,41 12:59:59 87,35 88,38 1.477.306
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 82,95 +0,21 12:59:55 82,64 83,58 1.117.783
General Motors Company 40,46 +0,87 12:59:52 39,84 40,47 3.981.573
Genuine Parts Company 186,10 +1,19 12:59:59 183,97 186,11 348.778
Genworth Financial Inc 4,91 +0,41 12:59:58 4,89 4,95 1.008.559
Gilead Sciences, Inc 86,26 +0,98 13:00:11 84,77 86,40 3.357.799
Goldman Sachs Group, Inc. (The) 388,59 +0,61 12:59:59 385,18 389,43 998.951
The Goodyear Tire & Rubber Company 11,44 +1,33 13:00:10 11,29 11,55 1.662.147
Alphabet Inc 97,60 -1,23 13:00:05 97,53 98,94 7.016.485
Alphabet Inc 97,46 -1,02 13:00:08 97,40 98,64 9.215.623
H&R Block, Inc 43,11 +1,23 12:59:54 42,43 43,29 524.946
Halliburton Company 36,38 -0,48 12:59:56 36,12 36,79 2.629.888
Harley-Davidson, Inc 47,75 +1,02 12:59:58 47,11 48,03 314.357
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 75,97 +0,58 12:59:53 75,68 76,09 386.889
Hasbro, Inc 62,10 -0,10 13:00:11 62,09 62,72 498.976
HCP, Inc 27,50 -0,97 13:00:09 27,28 27,79 182.684
Welltower Inc 0,00 00:00:00 0,00 0,00 0.0
Helmerich & Payne, Inc 50,52 -2,43 12:59:59 50,43 51,74 442.235
Hess Corporation 144,84 -0,04 12:59:55 144,08 146,19 576.945
HP Inc 30,16 +0,85 13:00:00 29,71 30,74 5.412.456
Home Depot, Inc. (The) 326,49 +1,55 12:59:58 322,01 329,07 3.093.642
Honeywell International Inc 220,05 +0,52 13:00:04 217,74 220,96 897.796
Hormel Foods Corporation 49,40 +0,51 12:59:57 48,97 49,40 610.936
Host Hotels & Resorts, Inc 18,46 +1,04 13:00:09 18,17 18,47 1.391.921
Humana Inc 541,33 +0,56 12:59:59 538,64 545,11 306.325
Huntington Bancshares Incorporated 15,24 +0,46 13:00:05 15,15 15,39 4.359.522
Illinois Tool Works Inc 228,93 +0,11 12:59:59 228,12 229,92 347.775
Ingersoll-Rand plc (Ireland) 53,42 -0,41 12:59:59 53,35 54,03 1.046.426
Intel Corporation 29,34 -1,11 13:00:04 29,33 29,68 9.440.141
Intercontinental Exchange Inc 107,12 +0,17 12:59:59 106,31 107,46 690.665
International Business Machines Corporation 148,41 -0,23 12:59:59 148,11 149,49 1.273.587
Internationa Flavors & Fragrances, Inc 101,30 +0,39 12:59:59 100,11 101,44 416.507
International Game Technology Ordinary Shares 23,87 -0,81 12:59:44 23,76 24,08 299.679
International Paper Company 36,75 -0,16 12:59:50 36,54 36,89 731.600
Interpublic Group of Companies, Inc. (The) 34,49 +0,79 12:59:57 34,23 34,50 884.266
Intuit Inc 392,47 -0,85 13:00:09 391,48 395,83 829.170
Intuitive Surgical, Inc 265,13 +0,26 13:00:08 261,41 265,35 753.387
Invesco Ltd 19,43 +0,67 12:59:58 19,15 19,49 1.207.694
Iron Mountain Incorporated (Delaware) REIT 53,55 +0,27 12:59:57 53,23 53,95 274.895
Jabil Inc 70,52 +0,10 12:59:58 70,10 70,84 213.528
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 151,22 +1,17 12:59:57 149,62 151,22 266.745
Johnson & Johnson 177,22 +0,12 12:59:56 176,86 178,12 2.611.562
Johnson Controls International plc Ordinary Share 66,82 -0,19 12:59:59 66,72 67,31 1.185.425
JP Morgan Chase & Co 136,76 +0,21 12:59:58 136,05 137,14 2.629.042
Juniper Networks, Inc 32,00 +0,87 12:59:59 31,93 32,15 961.202
Kansas City Southern 291,19 -1,69 15:59:59 291,08 295,76 1.125.343
Kellogg Company 72,81 +0,41 12:59:56 72,45 72,89 905.571
KeyCorp 19,04 +0,63 12:59:57 18,98 19,08 2.415.077
Kimberly-Clark Corporation 134,97 +0,72 13:00:00 134,01 134,98 441.878
Kimco Realty Corporation 22,69 +0,27 12:59:59 22,58 22,79 830.233
Kinder Morgan, Inc 18,62 -0,16 12:59:58 18,59 18,78 5.367.612
KLA-Tencor Corporation 380,02 -1,45 13:00:08 380,00 384,52 453.535
Kohl's Corporation 31,97 -1,62 12:59:59 31,77 32,37 1.719.271
Kroger Company (The) 49,03 +2,50 12:59:58 47,90 49,04 2.167.549
L Brands, Inc 79,92 -0,19 16:15:00 79,26 82,00 3.700.980
L3 Technologies, Inc 0,83 -4,38 16:00:04 0,83 0,87 42.145
Laboratory Corporation of America Holdings 241,21 +1,23 12:59:59 238,63 241,37 179.371
Lam Research Corporation 453,25 -1,77 13:00:11 453,25 458,88 357.588
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 35,81 +0,45 12:59:52 35,51 36,08 157.645
Lennar Corporation Class A 86,40 -0,07 12:59:59 85,77 86,70 437.088
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 38,81 +0,18 12:59:55 38,70 39,22 485.986
Lockheed Martin Corporation 483,76 +0,56 12:59:53 481,41 484,46 270.215
Loews Corporation 57,43 +0,21 12:59:48 57,19 57,64 212.030
Lowe's Companies, Inc 211,15 +0,06 12:59:59 210,01 211,78 829.609
LyondellBasell Industries NV Ordinary Shares Class 86,76 -1,51 12:59:59 86,48 87,58 1.348.539
M&T Bank Corporation 172,00 +0,08 12:59:59 171,29 172,58 272.705
Macy's Inc 23,66 +1,02 12:59:59 23,31 23,75 4.287.590
Mallinckrodt plc Ordinary Shares 0,75 -31,17 15:59:59 0,75 1,00 15.217.280
Marathon Oil Corporation 30,39 -0,85 12:59:58 30,30 30,85 3.061.659
Marathon Petroleum Corporation 125,24 -0,29 12:59:58 125,07 127,62 1.419.802
Marriott International 162,53 +0,65 13:00:07 161,25 163,84 804.973
Marsh & McLennan Companies, Inc 171,97 +0,87 12:59:58 170,58 172,44 395.884
Masco Corporation 50,90 +0,43 12:59:54 50,32 50,98 354.962
Mastercard Incorporated 351,24 +0,75 12:59:59 348,07 351,39 778.913
Mattel, Inc 17,99 -0,66 13:00:07 17,97 18,16 1.040.544
McCormick & Company, Incorporated 84,81 -1,51 12:59:58 84,41 86,23 857.956
McDonald's Corporation 275,03 +0,64 12:59:59 272,86 275,31 1.400.050
McKesson Corporation 383,19 +0,64 12:59:59 380,91 387,03 291.862
Medtronic plc. Ordinary Shares 79,10 +0,11 12:59:55 78,75 79,72 4.488.756
Merck & Company, Inc. (new) 107,47 +0,61 12:59:59 106,67 107,50 2.656.870
MetLife, Inc 77,02 +0,39 12:59:59 76,90 77,36 960.840
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 75,67 -1,24 13:00:10 75,63 76,72 1.686.919
Micron Technology, Inc 58,41 -0,88 13:00:05 58,39 59,13 3.610.402
Microsoft Corporation 247,49 -0,04 13:00:10 246,73 248,68 8.729.243
Mohawk Industries, Inc 102,82 +0,71 12:59:43 101,78 103,46 84.778
Molson Coors Brewing Company Class B 55,60 +0,60 12:59:56 55,14 55,65 296.581
Mondelez International, Inc 66,69 +0,03 13:00:09 66,49 66,81 2.069.089
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 103,37 -0,54 13:00:05 103,30 103,94 707.435
Moody's Corporation 301,16 +1,07 12:59:59 295,73 302,33 378.817
Morgan Stanley 90,93 +1,11 12:59:54 89,64 91,07 2.000.435
Mosaic Company (The) 51,76 +2,29 12:59:57 50,53 51,79 1.441.977
Motorola Solutions, Inc 268,56 +0,96 12:59:56 266,15 268,90 149.807
Murphy Oil Corporation 47,46 +0,02 12:59:57 47,35 48,10 326.345
Mylan N.V 15,85 +1,96 16:00:02 15,34 16,15 24.107.127
Nabors Industries Ltd 154,63 -1,43 12:59:51 154,63 159,12 45.417
Nasdaq, Inc 67,15 +0,03 13:00:06 66,75 67,61 452.688
National Oilwell Varco, Inc 22,23 -1,02 13:00:00 22,20 22,54 664.871
NetApp, Inc 74,66 0,00 13:00:11 74,26 75,19 463.205
Netflix, Inc 285,54 -2,04 13:00:09 284,18 289,21 3.043.744
Newell Brands Inc 13,35 +1,29 13:00:07 13,14 13,43 1.511.307
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 45,87 -0,82 13:00:00 45,80 46,59 2.373.524
News Corporation 18,30 +0,38 13:00:07 18,09 18,47 1.063.442
NextEra Energy, Inc 85,35 +0,51 12:59:57 85,13 85,80 3.226.558
Nielsen N.V. Ordinary Shares 27,99 +0,07 15:59:56 27,97 28,00 7.490.550
Nike, Inc 105,94 -0,67 12:59:59 105,59 107,16 3.014.196
NiSource Inc 27,28 +0,39 12:59:58 27,12 27,34 794.090
Noble Corporation Ordinary Shares (UK) 36,40 -1,22 12:59:41 35,96 36,68 638.906
Noble Energy Inc 8,46 +1,44 16:00:02 8,13 8,51 12.366.954
Nordstrom, Inc 22,13 +2,03 12:59:59 21,55 22,19 3.746.432
Norfolk Southern Corporation 252,55 +0,57 12:59:48 251,72 254,49 292.420
Northern Trust Corporation 94,36 +0,56 13:00:08 93,68 94,51 191.721
Northrop Grumman Corporation 527,86 +1,06 12:59:47 522,08 529,79 218.678
NRG Energy, Inc 42,16 -0,66 12:59:59 42,01 42,57 777.658
Nucor Corporation 149,08 -0,43 13:00:00 148,50 150,93 495.481
NVIDIA Corporation 162,70 -1,51 13:00:11 161,72 164,87 16.453.599
O'Reilly Automotive, Inc 855,97 +0,61 13:00:04 848,45 858,38 132.480
Occidental Petroleum Corporation 70,35 -1,08 12:59:59 70,15 71,28 5.109.830
Omnicom Group Inc 79,16 +1,24 12:59:56 77,98 79,30 327.111
ONEOK, Inc 65,43 -0,29 12:59:58 65,31 66,11 611.531
Oracle Corporation 82,74 +0,22 13:00:00 82,53 83,48 2.360.717
Owens-Illinois, Inc 16,70 -0,18 12:59:55 16,64 16,85 306.173
PACCAR Inc 105,03 -0,81 13:00:10 104,94 106,20 633.604
Parker-Hannifin Corporation 305,95 -0,13 12:59:55 305,87 308,35 293.885
Patterson Companies, Inc 29,29 +0,65 13:00:09 29,10 29,59 198.504
Paychex, Inc 123,21 +0,04 13:00:07 122,67 123,71 423.625
Pentair plc. Ordinary Share 46,21 +0,57 12:59:57 45,80 46,26 248.290
People's United Financial, Inc 19,41 -2,90 16:00:01 19,34 20,39 34.646.828
Pepsico, Inc 184,11 -0,52 13:00:04 183,94 185,00 1.045.578
PerkinElmer, Inc 137,01 -0,26 12:59:49 135,87 137,60 162.953
Perrigo Company plc Ordinary Shares 32,89 +1,14 12:59:59 32,51 32,94 245.219
Pfizer, Inc 49,19 +0,71 12:59:58 48,83 49,22 5.590.032
Pacific Gas & Electric Co 15,38 +0,92 12:59:55 15,18 15,38 4.030.447
Philip Morris International Inc 98,26 +0,15 12:59:57 97,77 98,57 1.034.993
Phillips 66 110,77 +0,06 12:59:57 110,35 111,79 1.224.116
PVH Corp 63,24 +2,45 12:59:56 61,41 63,52 501.512
Pinnacle West Capital Corporation 76,52 +0,17 12:59:54 76,40 77,13 263.745
Pioneer Natural Resources Company 253,98 -0,15 12:59:59 253,28 258,03 988.765
Pitney Bowes Inc 3,65 -1,08 12:59:55 3,63 3,70 322.452
PNC Financial Services Group, Inc. (The) 167,69 +0,72 12:59:47 167,04 168,81 500.718
PPG Industries, Inc 133,30 +0,18 12:59:53 132,17 133,37 262.454
PPL Corporation 29,24 +0,45 12:59:59 29,17 29,31 1.432.869
Praxair, Inc 10,37 +1,77 12:59:34 10,18 10,43 48.089
The Priceline Group Inc 0,00 00:00:00 0,00 0,00 0.0
Principal Financial Group Inc 92,47 +0,75 13:00:05 91,64 92,48 548.551
Procter & Gamble Company (The) 146,71 +0,18 12:59:55 146,40 147,20 2.028.832
Progressive Corporation (The) 131,68 +0,45 12:59:57 130,68 132,93 890.271
ProLogis, Inc 116,36 +0,72 12:59:56 115,26 116,94 1.041.767
Prudential Financial, Inc 107,79 +0,68 12:59:57 107,37 108,35 454.746
Public Service Enterprise Group Incorporated 59,24 +0,39 12:59:54 59,04 59,48 866.549
Public Storage 298,37 +0,42 13:00:00 296,50 302,71 326.131
PulteGroup, Inc 44,54 -0,36 12:59:57 44,20 44,58 855.070
QEP Resources, Inc 4,09 -4,22 15:59:59 3,97 4,20 7.108.668
QUALCOMM Incorporated 123,45 -1,36 13:00:11 123,40 125,36 3.041.313
Quanta Services, Inc 148,41 +1,51 12:59:53 146,53 149,19 227.238
Quest Diagnostics Incorporated 149,07 +0,41 12:59:51 147,59 149,69 408.802
Ralph Lauren Corporation 109,26 +2,02 12:59:52 107,37 110,33 693.929
Range Resources Corporation 29,59 -0,60 12:59:59 29,55 30,30 856.917
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 736,23 +0,12 13:00:05 728,61 737,24 186.010
Regions Financial Corporation 22,87 +0,57 12:59:54 22,79 22,97 1.106.487
Republic Services, Inc 136,91 +0,72 12:59:57 136,04 137,43 368.021
Robert Half International Inc 77,70 +0,73 12:59:56 77,00 77,84 156.280
Rockwell Automation, Inc 265,07 -0,58 12:59:59 264,43 268,25 255.489
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 436,38 +0,64 12:59:59 432,71 438,96 145.033
Ross Stores, Inc 115,94 -0,08 13:00:09 114,92 116,81 992.516
Ryder System, Inc 95,99 +2,19 12:59:47 94,56 97,21 372.544
Salesforce.com Inc 153,42 +0,78 12:59:59 151,40 154,04 2.744.580
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 50,87 -1,07 12:59:56 50,53 51,51 4.502.615
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 54,70 -0,20 13:00:10 54,43 55,41 521.686
Sealed Air Corporation 52,35 +0,52 12:59:54 52,00 52,45 249.131
Sempra Energy 163,44 +0,27 12:59:59 162,61 164,33 297.225
Sherwin-Williams Company (The) 249,72 -0,11 12:59:52 246,94 249,85 344.306
Simon Property Group, Inc 120,64 +0,86 12:59:57 119,72 120,67 425.331
SLM Corporation 17,09 -0,41 13:00:08 16,91 17,31 431.131
Snap-On Incorporated 242,60 +0,60 12:59:24 241,47 243,92 75.691
Southern Company (The) 66,87 +0,77 13:00:00 66,60 67,19 1.146.854
Southwest Airlines Company 39,24 +1,58 12:59:59 38,56 39,57 2.017.297
Southwestern Energy Company 7,14 -1,03 12:59:59 7,12 7,26 7.769.223
Sea Limited American Depositary Shares, each repre 54,39 -2,23 12:59:59 53,65 55,74 2.899.546
Stanley Black & Decker, Inc 83,03 +0,91 12:59:50 82,41 83,24 442.688
Starbucks Corporation 99,56 +0,04 13:00:07 98,52 99,88 2.194.197
State Street Corporation 77,04 -0,01 12:59:59 76,71 77,68 936.334
Stericycle, Inc 51,37 -0,25 13:00:04 50,76 51,66 131.743
Stryker Corporation 232,91 +1,14 12:59:55 230,70 233,29 346.075
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 86,41 +0,41 12:59:58 85,86 86,49 445.828
T. Rowe Price Group, Inc 125,05 +0,52 13:00:06 122,75 125,33 632.183
Target Corporation 163,27 -0,09 12:59:58 161,60 163,96 1.727.100
Tenet Healthcare Corporation 46,04 +2,29 12:59:59 45,11 46,24 547.282
Teradata Corporation 33,39 +0,54 12:59:53 33,07 33,51 319.431
Texas Instruments Incorporated 177,07 -1,07 13:00:11 177,03 179,28 1.489.270
Textron Inc 71,47 +0,45 12:59:58 70,87 71,50 226.231
The AES Corporation 28,63 +0,54 12:59:59 28,56 29,10 1.703.166
Bank of New York Mellon Corporation (The) 45,70 +0,46 12:59:59 45,40 45,85 954.024
The Hershey Company 233,73 +0,67 12:59:54 231,94 233,93 226.749
Macerich Company (The) 13,19 +0,23 12:59:58 13,14 13,27 594.392
The Travelers Companies, Inc 188,89 +0,47 12:59:59 187,69 189,53 424.250
Walt Disney Company (The) 98,91 +0,03 12:59:59 98,08 99,81 6.150.627
Thermo Fisher Scientific Inc 551,21 +0,72 12:59:59 547,38 554,46 482.806
Tiffany & Co 131,46 +0,03 15:59:50 131,44 131,48 2.634.696
Time Warner Inc. New 0,00 00:00:00 0,00 0,00 0.0
TJX Companies, Inc. (The) 81,03 +0,61 12:59:59 80,19 81,16 2.149.302
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 224,02 -0,77 13:00:07 223,27 228,10 376.043
Transocean Ltd (Switzerland) 4,05 -0,49 12:59:55 4,05 4,15 5.628.509
TripAdvisor, Inc 19,83 +0,97 13:00:11 19,45 19,95 717.448
Twenty-First Century Fox, Inc 31,29 +0,68 13:00:05 30,96 31,31 782.073
TE Connectivity Ltd. New Switzerland Registered Sh 127,98 +0,57 12:59:57 127,44 128,61 522.484
Tyson Foods, Inc 67,38 +0,37 12:59:56 67,22 67,87 1.426.696
Under Armour, Inc. Class C 8,47 +0,47 12:59:59 8,36 8,49 967.708
Union Pacific Corporation 213,55 +0,48 12:59:59 212,48 215,42 958.090
United Parcel Service, Inc 182,49 -0,19 12:59:59 182,20 183,89 766.726
United Rentals, Inc 359,37 +0,26 12:59:58 355,00 361,98 170.561
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 537,70 +1,51 13:00:00 532,52 540,85 1.200.342
Universal Health Services, Inc 132,59 +2,27 12:59:55 130,06 132,63 247.102
Unum Group 41,48 +1,27 12:59:52 41,11 41,71 428.937
Urban Outfitters, Inc 28,29 +2,20 13:00:09 27,75 28,34 853.787
U.S. Bancorp 44,26 +0,34 12:59:59 44,05 44,39 2.177.319
United States Steel Corporation 25,87 -0,54 12:59:59 25,76 26,26 3.975.120
Valero Energy Corporation 138,43 -0,56 12:59:59 138,28 140,98 843.105
Varian Medical Systems, Inc 177,21 +0,06 16:00:02 177,04 177,21 367.383
Ventas, Inc 45,41 +1,09 12:59:59 44,83 45,73 712.774
VeriSign, Inc 198,87 -0,22 13:00:10 195,90 199,07 214.516
Verizon Communications Inc 39,03 +0,28 12:59:58 38,97 39,35 6.805.262
Vertex Pharmaceuticals Incorporated 312,98 -1,01 13:00:06 312,02 317,03 612.861
V.F. Corporation 34,34 +1,74 12:59:59 33,66 34,39 1.582.201
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 213,97 +1,06 12:59:59 211,38 214,00 1.651.271
Vornado Realty Trust 25,06 +1,64 13:00:00 24,51 25,07 875.197
Vulcan Materials Company (Holding Company) 183,24 +0,53 12:59:59 181,44 183,29 135.637
W.W. Grainger, Inc 604,53 +0,03 12:59:59 601,26 608,16 58.531
Walmart Inc 153,03 +0,40 12:59:59 151,87 153,07 2.638.776
Waste Management, Inc 164,27 +0,16 12:59:57 163,83 165,28 789.039
Waters Corporation 337,80 +0,97 12:59:52 333,75 339,34 69.751
Wells Fargo & Company 47,49 +0,34 13:00:00 47,01 47,64 4.156.857
Western Digital Corporation 37,34 +0,92 13:00:10 36,59 37,47 1.200.490
Western Union Company (The) 14,29 +0,78 12:59:59 14,18 14,54 2.234.342
Weyerhaeuser Company 32,32 +0,54 12:59:55 32,15 32,48 919.450
Whirlpool Corporation 148,79 +0,30 13:00:00 147,79 149,77 161.085
Williams Companies, Inc. (The) 33,90 +0,21 12:59:58 33,81 34,15 1.780.477
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 98,60 +0,54 12:59:59 98,07 98,86 375.674
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 74,93 -0,57 13:00:08 74,31 75,87 1.270.050
Xcel Energy Inc 69,63 +0,62 13:00:07 69,27 69,90 955.818
Xerox Corporation 15,91 +1,02 13:00:10 15,63 15,91 416.876
Xilinx, Inc 228,23 -2,08 16:00:00 226,84 239,79 3.555.514
XL Group Ltd 1,12 +29,75 15:59:52 0,90 1,14 2.713.689
Xylem Inc. New 113,58 +0,29 12:59:53 113,47 114,17 434.801
Yum! Brands, Inc 126,66 +0,58 12:59:59 125,38 127,50 765.294
Zions Bancorporation 51,75 +0,45 13:00:06 51,05 51,77 246.765
Zoetis Inc. Class A 149,99 -0,32 12:59:59 148,67 150,85 785.729

Copyright © 1996-2022 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