Cerca |
Lista titoli S&P500
Titolo |
Prezzo |
Var% |
Ora |
Min |
Max |
Qta Progr |
---|---|---|---|---|---|---|
3M Company | 176,97 | +0,32 | 16:00:02 | 174,79 | 177,79 | 1.784.546 |
Abbott Laboratories | 122,58 | +0,30 | 16:00:02 | 121,19 | 123,07 | 3.174.007 |
AbbVie Inc | 107,83 | -0,54 | 16:00:02 | 107,81 | 109,38 | 4.386.586 |
Accenture plc Class A Ordinary Shares (Ireland) | 259,01 | +0,33 | 16:00:02 | 257,11 | 261,11 | 1.991.337 |
Adobe Systems Incorporated | 466,59 | -0,63 | 16:00:02 | 463,46 | 473,80 | 2.050.646 |
Aetna Inc | 203,40 | -0,43 | 16:00:02 | 202,68 | 204,56 | 1.070.349 |
AFLAC Incorporated | 48,63 | -0,18 | 16:00:02 | 48,63 | 49,19 | 3.144.884 |
Agilent Technologies, Inc | 123,69 | -0,63 | 16:00:02 | 123,17 | 125,89 | 875.460 |
Air Products and Chemicals, Inc | 266,01 | +1,85 | 16:00:02 | 261,39 | 266,97 | 904.568 |
Akamai Technologies, Inc | 95,86 | -0,08 | 16:00:02 | 95,84 | 98,56 | 1.628.456 |
Alcoa Corporation | 27,49 | +5,77 | 15:59:56 | 26,19 | 27,85 | 8.075.086 |
Alexion Pharmaceuticals, Inc | 150,37 | -1,05 | 16:00:03 | 150,37 | 152,67 | 2.316.465 |
Allegheny Technologies Incorporated | 20,17 | -3,17 | 15:59:50 | 20,05 | 21,02 | 869.656 |
Allegion plc Ordinary Shares | 112,96 | +1,13 | 16:00:04 | 111,00 | 114,01 | 669.709 |
Allergan plc Ordinary Shares | 187,96 | -1,75 | 15:59:59 | 187,75 | 192,24 | 1.293.147 |
Alliance Data Systems Corporation | 97,12 | -2,49 | 15:59:55 | 96,88 | 100,64 | 588.142 |
Allstate Corporation (The) | 110,48 | +0,69 | 16:00:02 | 109,02 | 111,30 | 1.308.752 |
Altria Group, Inc | 44,66 | +0,27 | 16:00:02 | 44,54 | 45,13 | 6.090.621 |
Amazon.com, Inc | 3.094,53 | -1,64 | 16:00:01 | 3.087,12 | 3.163,52 | 2.506.444 |
Ameren Corporation | 71,98 | +0,69 | 16:00:02 | 70,85 | 72,16 | 1.247.063 |
American Electric Power Company, Inc | 76,45 | -0,34 | 16:00:02 | 75,89 | 77,15 | 3.760.161 |
American Express Company | 139,27 | +0,40 | 16:00:01 | 138,12 | 140,19 | 1.757.495 |
American International Group, Inc. New | 45,93 | +1,37 | 16:00:02 | 45,22 | 46,28 | 3.683.752 |
American Tower Corporation (REIT) | 208,68 | -2,38 | 16:00:02 | 208,68 | 214,87 | 2.827.552 |
Ameriprise Financial, Inc | 225,70 | -1,48 | 16:00:02 | 225,70 | 229,06 | 553.549 |
AmerisourceBergen Corporation | 104,29 | +1,09 | 16:00:02 | 102,67 | 104,36 | 716.757 |
AMETEK, Inc | 122,25 | -0,02 | 16:00:03 | 121,84 | 122,94 | 690.277 |
Amgen Inc | 225,69 | -0,59 | 16:00:02 | 225,28 | 227,89 | 2.180.968 |
Amphenol Corporation | 128,96 | -0,77 | 16:00:02 | 128,86 | 130,99 | 1.265.660 |
Anadarko Petroleum Corporation | 66,01 | +2,12 | 15:59:58 | 65,34 | 66,65 | 2.812.881 |
Analog Devices, Inc | 154,29 | -2,71 | 16:00:02 | 154,03 | 159,41 | 2.807.716 |
Aon plc Class A Ordinary Shares (UK) | 232,58 | +0,03 | 16:00:02 | 230,61 | 234,69 | 948.012 |
Apache Corporation | 19,50 | -0,10 | 16:00:02 | 19,16 | 20,38 | 7.312.210 |
Apartment Investment and Management Company | 4,80 | -1,03 | 15:59:55 | 4,77 | 4,89 | 2.792.759 |
Apple Inc | 125,12 | -2,09 | 16:00:03 | 125,01 | 128,72 | 97.447.080 |
Applied Materials, Inc | 117,50 | -3,89 | 16:00:03 | 117,23 | 121,89 | 6.296.477 |
Archer-Daniels-Midland Company | 57,34 | +0,07 | 16:00:02 | 57,01 | 57,83 | 2.292.793 |
Assurant, Inc | 126,70 | +0,32 | 16:00:05 | 125,23 | 126,86 | 332.093 |
AT&T Inc | 28,26 | +0,61 | 16:00:02 | 28,08 | 28,46 | 30.119.661 |
Autodesk, Inc | 277,92 | -2,23 | 16:00:01 | 277,33 | 286,89 | 1.232.708 |
Automatic Data Processing, Inc | 174,94 | -1,44 | 16:00:01 | 173,86 | 177,99 | 1.717.038 |
AutoNation, Inc | 76,12 | -0,14 | 15:59:55 | 75,57 | 76,99 | 593.181 |
AutoZone, Inc | 1.183,87 | +1,24 | 16:00:01 | 1.146,95 | 1.200,00 | 358.394 |
BROADCOM CORP COM USD1.00 | 480,51 | -1,85 | 16:00:03 | 479,62 | 490,85 | 1.778.800 |
AvalonBay Communities, Inc | 178,06 | +0,59 | 16:00:02 | 175,82 | 179,30 | 626.898 |
Avery Dennison Corporation | 177,16 | -0,73 | 16:00:02 | 174,74 | 178,79 | 366.090 |
Avon Products, Inc | 2,32 | -4,92 | 15:59:59 | 2,24 | 2,53 | 9.261.499 |
Ball Corporation | 86,42 | -0,09 | 16:00:02 | 86,20 | 87,03 | 1.370.541 |
Bank of America Corporation | 35,57 | -0,61 | 16:00:02 | 35,50 | 35,93 | 39.676.351 |
Baxter International Inc | 77,65 | -0,37 | 16:00:02 | 77,63 | 78,98 | 2.510.395 |
BB&T Corporation | 50,69 | -1,46 | 15:59:59 | 50,64 | 51,41 | 1.926.702 |
Becton, Dickinson and Company | 245,09 | -0,39 | 16:00:02 | 243,37 | 246,83 | 715.513 |
Bed Bath & Beyond Inc | 27,73 | -0,47 | 16:00:03 | 27,67 | 29,29 | 3.104.893 |
Bemis Company, Inc | 48,89 | +1,05 | 15:59:54 | 48,27 | 48,98 | 417.858 |
Best Buy Co., Inc | 102,44 | +0,74 | 16:00:02 | 101,46 | 103,75 | 2.700.153 |
Biogen Inc | 269,85 | -1,24 | 16:00:02 | 269,50 | 275,61 | 1.123.356 |
BlackRock, Inc | 716,75 | -0,34 | 16:00:01 | 713,76 | 723,57 | 383.807 |
Boeing Company (The) | 223,06 | -0,59 | 16:00:02 | 222,15 | 227,18 | 10.938.336 |
BorgWarner Inc | 46,17 | +2,08 | 16:00:02 | 45,06 | 46,87 | 1.879.335 |
Boston Properties, Inc | 101,42 | +0,13 | 16:00:02 | 99,28 | 101,68 | 1.148.467 |
Boston Scientific Corporation | 38,73 | -0,44 | 16:00:02 | 38,57 | 38,95 | 5.553.083 |
Bristol-Myers Squibb Company | 61,24 | -0,63 | 16:00:03 | 61,21 | 62,18 | 9.188.666 |
C.H. Robinson Worldwide, Inc | 93,12 | +0,98 | 16:00:02 | 91,98 | 94,31 | 1.279.316 |
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 | 18,75 | -0,58 | 16:00:02 | 18,75 | 19,27 | 4.225.261 |
Campbell Soup Company | 45,60 | +0,18 | 16:00:02 | 45,09 | 45,87 | 1.594.331 |
Capital One Financial Corporation | 123,43 | -0,40 | 16:00:03 | 122,87 | 124,68 | 2.297.907 |
Cardinal Health, Inc | 52,96 | +0,40 | 16:00:02 | 52,76 | 53,34 | 1.896.802 |
CarMax Inc | 121,00 | -0,32 | 16:00:02 | 119,62 | 121,73 | 857.531 |
Carnival Corporation | 27,54 | +4,68 | 16:00:03 | 26,54 | 27,84 | 48.489.962 |
Caterpillar, Inc | 215,95 | -1,73 | 16:00:02 | 215,01 | 219,34 | 2.588.913 |
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) | 19,55 | -0,26 | 16:00:02 | 19,51 | 19,71 | 4.134.713 |
CenturyLink, Inc | 11,00 | 0,00 | 15:59:52 | 10,84 | 11,11 | 6.915.415 |
Cerner Corporation | 69,61 | -0,77 | 16:00:03 | 69,50 | 70,60 | 2.454.971 |
CF Industries Holdings, Inc | 45,98 | +0,17 | 16:00:02 | 45,37 | 46,33 | 1.509.514 |
Charles Schwab Corporation (The) | 63,79 | -0,48 | 16:00:01 | 63,43 | 64,78 | 4.408.679 |
Chesapeake Energy Corporation | 4,66 | +4,95 | 15:59:59 | 4,55 | 4,69 | 28.821.196 |
Chevron Corporation | 102,53 | +0,47 | 16:00:01 | 101,72 | 103,30 | 9.287.085 |
Chipotle Mexican Grill, Inc | 1.477,38 | -0,51 | 16:00:03 | 1.472,75 | 1.504,41 | 193.245 |
Chubb Limited | 167,56 | +0,12 | 16:00:02 | 166,64 | 169,79 | 1.478.687 |
Cigna Corporation | 219,60 | +2,16 | 16:00:02 | 215,11 | 220,46 | 1.997.264 |
Cincinnati Financial Corporation | 99,98 | -1,17 | 16:00:02 | 99,51 | 101,44 | 519.852 |
Cintas Corporation | 342,40 | -0,72 | 16:00:03 | 342,04 | 346,93 | 385.103 |
Cisco Systems, Inc | 45,51 | -0,88 | 16:09:26 | 45,41 | 46,08 | 13.083.041 |
Citigroup, Inc | 68,96 | -0,83 | 16:00:02 | 68,85 | 69,98 | 17.233.108 |
Citrix Systems, Inc | 136,72 | -1,39 | 16:00:03 | 135,16 | 139,23 | 773.978 |
Cleveland-Cliffs Inc | 14,68 | +4,93 | 15:59:55 | 13,82 | 14,97 | 21.789.579 |
Clorox Company (The) | 179,21 | -0,31 | 16:00:02 | 178,97 | 181,16 | 1.263.725 |
CME Group Inc | 206,64 | -1,46 | 16:00:02 | 206,14 | 208,72 | 1.444.032 |
CMS Energy Corporation | 54,86 | +0,07 | 16:00:01 | 54,20 | 55,18 | 1.295.431 |
Coach, Inc | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
Coca-Cola Company (The) | 50,10 | +0,40 | 16:00:01 | 49,70 | 50,56 | 9.676.393 |
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 | 74,95 | +0,16 | 16:00:02 | 74,04 | 75,72 | 2.840.198 |
Colgate-Palmolive Company | 75,40 | -0,26 | 16:00:03 | 75,26 | 76,04 | 4.849.571 |
Comcast Corporation | 54,25 | -0,37 | 16:00:02 | 54,07 | 54,78 | 13.940.938 |
Comerica Incorporated | 69,89 | -0,64 | 16:00:03 | 69,67 | 70,99 | 739.759 |
ConAgra Brands, Inc | 34,30 | +0,44 | 16:00:02 | 33,99 | 34,54 | 2.329.129 |
ConocoPhillips | 52,27 | -0,65 | 16:00:02 | 52,24 | 53,28 | 7.260.406 |
CNX Resources Corporation | 13,36 | +1,44 | 15:59:56 | 13,17 | 13,89 | 2.395.699 |
Consolidated Edison, Inc | 67,05 | +0,01 | 16:00:02 | 66,31 | 67,64 | 1.546.123 |
Constellation Brands, Inc | 218,24 | +0,23 | 16:00:01 | 217,75 | 219,60 | 833.369 |
Corning Incorporated | 38,72 | -1,90 | 16:00:02 | 38,72 | 39,70 | 3.383.895 |
Costco Wholesale Corporation | 328,46 | -1,00 | 16:00:01 | 328,42 | 334,64 | 4.326.495 |
Crown Castle International Corp. (REIT) | 153,06 | -0,44 | 16:00:02 | 151,77 | 154,48 | 2.107.832 |
CSX Corporation | 92,16 | -0,83 | 16:00:02 | 91,59 | 93,00 | 2.236.311 |
Cummins Inc | 257,56 | -2,06 | 16:00:02 | 255,68 | 262,97 | 749.296 |
CVS Health Corporation | 68,91 | -0,53 | 16:00:02 | 68,87 | 69,63 | 3.697.320 |
D.R. Horton, Inc | 78,71 | +1,38 | 16:00:03 | 76,93 | 79,29 | 3.091.352 |
Danaher Corporation | 223,93 | -0,77 | 16:00:02 | 222,13 | 226,45 | 1.805.895 |
Darden Restaurants, Inc | 138,61 | -0,29 | 16:00:02 | 137,01 | 140,07 | 620.600 |
DaVita Inc | 103,59 | +0,72 | 16:00:02 | 102,50 | 104,00 | 541.211 |
Deere & Company | 351,68 | -2,18 | 16:00:02 | 350,00 | 359,81 | 1.792.953 |
Delphi Technologies PLC Ordinary Shares | 17,01 | +1,80 | 15:59:57 | 16,84 | 17,20 | 7.785.291 |
Delta Air Lines, Inc | 48,19 | +0,27 | 16:00:01 | 47,38 | 48,67 | 10.821.212 |
Denbury Resources Inc | 6,15 | +10,02 | 15:59:59 | 5,70 | 6,23 | 25.747.191 |
DENTSPLY SIRONA Inc | 59,27 | -0,74 | 16:00:02 | 58,67 | 60,39 | 2.260.625 |
Devon Energy Corporation | 22,45 | +0,22 | 16:00:02 | 22,32 | 23,17 | 9.742.583 |
Diamond Offshore Drilling, Inc | 19,60 | +1,37 | 15:59:55 | 19,22 | 19,84 | 1.816.239 |
Discover Financial Services | 96,73 | -1,16 | 16:00:02 | 96,44 | 98,36 | 1.039.261 |
DISCOVERY INC | 49,05 | +1,53 | 16:00:03 | 47,87 | 49,38 | 3.613.566 |
DISCOVERY INC | 59,24 | +1,82 | 16:00:02 | 57,43 | 60,04 | 7.358.468 |
Dollar General Corporation | 186,32 | -3,41 | 16:00:01 | 186,32 | 193,55 | 3.832.696 |
Dollar Tree, Inc | 98,95 | -0,28 | 16:00:02 | 96,54 | 99,95 | 3.226.224 |
Dominion Energy, Inc | 69,79 | -0,20 | 16:00:02 | 69,02 | 70,26 | 3.639.766 |
Dover Corporation | 127,07 | -0,24 | 16:00:02 | 126,45 | 128,14 | 778.867 |
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
DTE Energy Company | 117,88 | -1,02 | 16:00:03 | 117,83 | 119,31 | 627.272 |
Duke Energy Corporation (Holding Company) | 87,24 | +0,23 | 16:00:03 | 86,45 | 87,86 | 1.990.412 |
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 | 113,54 | +1,52 | 16:00:01 | 111,83 | 114,29 | 747.682 |
Eaton Corporation, PLC Ordinary Shares | 133,92 | -0,24 | 16:00:02 | 133,34 | 134,92 | 1.736.771 |
eBay Inc | 56,99 | -2,55 | 16:09:38 | 56,88 | 58,66 | 7.082.967 |
Ecolab Inc | 211,38 | +0,08 | 16:00:02 | 210,31 | 213,82 | 535.687 |
Edison International | 54,88 | -0,05 | 16:00:02 | 54,27 | 55,44 | 1.375.358 |
Edwards Lifesciences Corporation | 86,26 | +0,57 | 16:00:02 | 85,48 | 86,88 | 3.252.087 |
Electronic Arts Inc | 136,82 | -0,33 | 16:00:01 | 135,60 | 138,28 | 2.351.303 |
Eli Lilly and Company | 204,32 | -1,04 | 16:00:02 | 204,12 | 209,95 | 3.014.996 |
Emerson Electric Company | 87,60 | -0,95 | 16:00:03 | 87,45 | 88,85 | 1.620.149 |
Ensco plc Class A Ordinary Shares | 8,36 | +5,22 | 15:59:57 | 7,99 | 8,42 | 17.827.828 |
Entergy Corporation | 88,72 | +1,09 | 16:00:02 | 87,13 | 89,37 | 1.726.985 |
EOG Resources, Inc | 64,43 | -0,85 | 16:00:02 | 63,95 | 65,75 | 3.036.185 |
EQT Corporation | 18,43 | -0,05 | 15:59:56 | 18,34 | 19,42 | 3.859.877 |
Equifax, Inc | 166,21 | -0,24 | 16:00:02 | 165,27 | 168,39 | 647.584 |
Equity Residential of Beneficial Interest | 66,95 | +0,30 | 16:00:01 | 65,93 | 67,40 | 2.095.202 |
Estee Lauder Companies, Inc. (The) | 289,41 | -1,54 | 16:00:02 | 289,40 | 297,70 | 1.239.864 |
Exelon Corporation | 39,31 | 0,00 | 16:00:02 | 39,27 | 39,70 | 5.539.637 |
Expedia Group, Inc | 160,27 | -0,60 | 16:00:03 | 160,00 | 164,42 | 2.032.576 |
Expeditors International of Washington, Inc | 94,44 | +0,74 | 16:00:02 | 92,99 | 94,78 | 842.661 |
Express Scripts Holding Company | 94,40 | -0,19 | 15:59:59 | 94,06 | 94,85 | 3.512.589 |
Exxon Mobil Corporation | 56,08 | -0,57 | 16:00:01 | 56,02 | 56,95 | 23.687.715 |
F5 Networks, Inc | 192,16 | -1,01 | 16:00:02 | 191,39 | 195,37 | 399.341 |
Facebook, Inc | 259,00 | -2,23 | 16:00:02 | 258,65 | 266,71 | 13.894.605 |
Fastenal Company | 47,48 | -2,04 | 16:00:03 | 47,27 | 48,48 | 3.361.945 |
FedEx Corporation | 259,85 | -0,85 | 16:00:03 | 259,50 | 263,58 | 1.367.946 |
Fidelity National Information Services, Inc | 138,92 | -0,49 | 16:00:02 | 137,61 | 140,07 | 3.417.955 |
Fifth Third Bancorp | 36,15 | +0,42 | 16:00:03 | 35,70 | 36,34 | 6.382.855 |
First Solar, Inc | 83,19 | -2,00 | 16:00:02 | 82,87 | 86,77 | 1.653.456 |
FirstEnergy Corp | 32,80 | -1,83 | 16:00:01 | 32,80 | 33,47 | 2.858.274 |
Fiserv, Inc | 115,68 | -0,86 | 16:00:03 | 115,09 | 116,87 | 3.132.259 |
FLIR Systems, Inc | 53,88 | -0,22 | 16:00:02 | 53,79 | 54,22 | 1.679.362 |
Flowserve Corporation | 37,79 | -0,89 | 16:00:02 | 37,43 | 38,26 | 808.900 |
Fluor Corporation | 17,35 | +1,23 | 15:59:55 | 16,89 | 17,56 | 3.090.577 |
FMC Corporation | 105,40 | -1,19 | 16:00:02 | 105,30 | 108,81 | 994.731 |
TechnipFMC plc Ordinary Share | 8,47 | +0,59 | 15:59:57 | 8,27 | 8,64 | 9.210.276 |
Ford Motor Company | 12,58 | +5,01 | 16:00:03 | 11,94 | 12,80 | 98.637.723 |
Fossil Group, Inc | 16,45 | -1,50 | 16:00:02 | 15,80 | 16,75 | 564.470 |
Franklin Resources, Inc | 26,95 | -0,92 | 16:00:02 | 26,88 | 27,29 | 2.724.985 |
Freeport-McMoRan, Inc | 35,18 | +0,80 | 16:00:02 | 34,89 | 36,20 | 20.429.560 |
Frontier Communications Corporation | 6,49 | +0,31 | 15:59:59 | 6,33 | 6,51 | 2.087.367 |
Gamestop Corporation | 118,04 | -1,96 | 15:59:56 | 112,20 | 133,20 | 33.185.899 |
Gannett Co., Inc | 5,46 | +3,21 | 15:59:53 | 5,19 | 5,57 | 801.074 |
Gap, Inc. (The) | 25,71 | +0,47 | 16:00:01 | 25,31 | 26,49 | 7.690.179 |
Garmin Ltd | 127,01 | -0,98 | 16:00:03 | 126,57 | 128,70 | 688.827 |
General Dynamics Corporation | 167,55 | +0,29 | 16:00:02 | 166,70 | 168,77 | 1.135.177 |
General Electric Company | 12,97 | -1,07 | 16:00:03 | 12,97 | 13,25 | 76.266.703 |
GGP Inc | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
General Mills, Inc | 55,09 | +0,64 | 16:00:02 | 54,31 | 55,31 | 4.083.844 |
General Motors Company | 54,06 | +2,89 | 16:00:01 | 52,19 | 55,28 | 35.000.433 |
Genuine Parts Company | 109,06 | +0,69 | 16:00:02 | 106,56 | 109,92 | 868.970 |
Genworth Financial Inc | 3,23 | -2,42 | 15:59:56 | 3,21 | 3,32 | 4.816.282 |
Gilead Sciences, Inc | 63,01 | +0,88 | 16:10:04 | 62,35 | 63,58 | 6.065.449 |
Goldman Sachs Group, Inc. (The) | 330,68 | +0,23 | 16:00:02 | 329,76 | 336,19 | 2.140.193 |
The Goodyear Tire & Rubber Company | 18,10 | +4,32 | 16:00:03 | 17,28 | 18,47 | 7.743.231 |
Alphabet Inc | 2.075,84 | -0,27 | 16:00:02 | 2.071,26 | 2.104,37 | 998.345 |
Alphabet Inc | 2.064,48 | -0,25 | 16:00:01 | 2.056,67 | 2.094,41 | 1.186.361 |
H&R Block, Inc | 19,67 | -0,98 | 15:59:55 | 19,55 | 19,91 | 1.138.740 |
Halliburton Company | 22,31 | -3,04 | 16:00:02 | 22,26 | 23,43 | 9.548.763 |
Harley-Davidson, Inc | 36,02 | -0,30 | 15:59:50 | 35,63 | 36,63 | 1.007.867 |
Harris Corporation | 162,26 | -1,23 | 15:59:58 | 161,35 | 163,64 | 337.928 |
Hartford Financial Services Group, Inc. (The) | 51,56 | -0,77 | 16:00:01 | 51,54 | 52,00 | 1.425.413 |
Hasbro, Inc | 95,29 | +0,24 | 16:00:02 | 93,36 | 95,91 | 742.857 |
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 | 28,99 | -3,17 | 15:59:55 | 28,55 | 30,39 | 1.506.006 |
Hess Corporation | 64,66 | -1,33 | 16:00:02 | 64,61 | 66,75 | 2.456.916 |
HP Inc | 30,03 | +1,52 | 16:00:02 | 29,33 | 30,29 | 8.509.046 |
Home Depot, Inc. (The) | 260,64 | -0,37 | 16:00:02 | 259,77 | 263,10 | 3.072.566 |
Honeywell International Inc | 206,51 | +0,14 | 16:00:03 | 205,18 | 207,99 | 1.694.627 |
Hormel Foods Corporation | 46,84 | +1,08 | 16:00:02 | 46,32 | 47,37 | 1.821.297 |
Host Hotels & Resorts, Inc | 16,01 | -2,50 | 16:00:01 | 15,91 | 16,40 | 6.526.833 |
Humana Inc | 386,46 | +0,40 | 16:00:02 | 381,99 | 388,72 | 722.784 |
Huntington Bancshares Incorporated | 15,74 | -0,57 | 16:00:02 | 15,72 | 15,98 | 9.025.366 |
Illinois Tool Works Inc | 206,37 | -0,03 | 16:00:01 | 205,05 | 207,73 | 608.570 |
Ingersoll-Rand plc (Ireland) | 46,77 | -1,45 | 16:00:02 | 46,75 | 47,46 | 1.365.501 |
Intel Corporation | 61,24 | -2,61 | 16:10:27 | 61,11 | 63,14 | 22.835.752 |
Intercontinental Exchange Inc | 113,71 | -0,03 | 16:00:02 | 113,10 | 114,95 | 1.808.844 |
International Business Machines Corporation | 120,33 | -0,34 | 16:00:02 | 120,26 | 121,90 | 4.292.574 |
Internationa Flavors & Fragrances, Inc | 137,05 | -1,51 | 16:00:02 | 136,46 | 139,43 | 1.977.061 |
International Game Technology Ordinary Shares | 18,37 | -2,03 | 15:59:54 | 17,67 | 19,10 | 3.108.335 |
International Paper Company | 52,23 | +0,91 | 16:00:02 | 51,60 | 52,64 | 2.571.336 |
Interpublic Group of Companies, Inc. (The) | 26,97 | +0,67 | 16:00:02 | 26,57 | 27,03 | 3.760.383 |
Intuit Inc | 401,75 | -1,15 | 16:00:03 | 398,67 | 406,52 | 1.134.170 |
Intuitive Surgical, Inc | 750,00 | -1,21 | 16:00:03 | 747,00 | 760,00 | 316.665 |
Invesco Ltd | 23,99 | -3,03 | 16:00:01 | 23,94 | 24,92 | 4.933.515 |
Iron Mountain Incorporated (Delaware) REIT | 35,13 | +1,15 | 16:00:01 | 34,60 | 35,54 | 2.042.450 |
Jabil Inc | 43,96 | -2,66 | 15:59:55 | 43,96 | 44,97 | 410.848 |
Jacobs Engineering Group Inc | 77,28 | -0,43 | 15:59:58 | 77,14 | 77,59 | 613.092 |
J.M. Smucker Company (The) New | 112,95 | +0,79 | 16:00:02 | 112,33 | 114,15 | 1.321.798 |
Johnson & Johnson | 158,92 | -0,25 | 16:00:02 | 158,60 | 160,78 | 7.159.313 |
Johnson Controls International plc Ordinary Share | 57,40 | +0,38 | 16:00:02 | 56,43 | 57,56 | 2.919.383 |
JP Morgan Chase & Co | 149,86 | -0,43 | 16:00:02 | 149,84 | 151,78 | 13.977.317 |
Juniper Networks, Inc | 23,80 | -0,71 | 16:00:02 | 23,78 | 24,08 | 2.722.160 |
Kansas City Southern | 209,96 | -2,85 | 16:00:01 | 209,96 | 215,71 | 879.506 |
Kellogg Company | 57,20 | +0,51 | 16:00:02 | 56,93 | 57,62 | 2.220.313 |
KeyCorp | 20,64 | -0,48 | 16:00:03 | 20,59 | 20,87 | 5.411.134 |
Kimberly-Clark Corporation | 129,05 | +0,51 | 16:00:03 | 128,03 | 129,93 | 1.861.280 |
Kimco Realty Corporation | 18,17 | -2,15 | 16:00:01 | 18,00 | 18,47 | 3.848.542 |
Kinder Morgan, Inc | 15,11 | +0,47 | 16:00:01 | 15,01 | 15,23 | 12.130.054 |
KLA-Tencor Corporation | 309,82 | -4,96 | 16:00:02 | 309,65 | 326,68 | 1.077.528 |
Kohl's Corporation | 57,35 | +0,61 | 15:59:56 | 56,50 | 58,73 | 5.259.179 |
Kroger Company (The) | 32,55 | -1,03 | 16:00:03 | 32,30 | 33,26 | 11.229.699 |
L Brands, Inc | 55,74 | -1,78 | 16:00:03 | 55,59 | 57,63 | 2.031.220 |
L3 Technologies, Inc | 209,32 | -1,01 | 15:59:57 | 207,98 | 211,19 | 275.069 |
Laboratory Corporation of America Holdings | 243,85 | +0,97 | 16:00:02 | 241,79 | 246,92 | 726.013 |
Lam Research Corporation | 573,36 | -4,25 | 16:00:03 | 572,40 | 598,00 | 1.234.511 |
Legg Mason, Inc | 31,62 | -1,95 | 15:59:59 | 31,46 | 32,34 | 602.403 |
Leggett & Platt, Incorporated | 44,88 | +1,88 | 16:00:03 | 44,06 | 45,16 | 990.547 |
Lennar Corporation Class A | 84,50 | +2,30 | 16:00:01 | 81,76 | 84,74 | 2.791.048 |
Leucadia National Corporation | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
Lincoln National Corporation | 57,48 | -1,19 | 16:00:02 | 57,41 | 58,93 | 1.188.665 |
Lockheed Martin Corporation | 338,31 | +1,45 | 16:00:02 | 332,68 | 340,00 | 1.750.540 |
Loews Corporation | 49,36 | -0,32 | 16:00:03 | 49,27 | 49,85 | 626.384 |
Lowe's Companies, Inc | 162,90 | +0,59 | 16:00:02 | 162,42 | 164,78 | 2.897.574 |
LyondellBasell Industries NV Ordinary Shares Class | 107,79 | +1,36 | 16:00:02 | 106,96 | 109,44 | 1.854.924 |
M&T Bank Corporation | 154,50 | +0,18 | 16:00:02 | 153,39 | 156,17 | 627.426 |
Macy's Inc | 15,24 | -0,52 | 16:00:00 | 15,23 | 15,74 | 12.067.689 |
Mallinckrodt plc Ordinary Shares | 0,75 | -31,17 | 15:59:59 | 0,75 | 1,00 | 15.217.280 |
Marathon Oil Corporation | 11,21 | +0,09 | 16:00:02 | 11,09 | 11,72 | 20.003.054 |
Marathon Petroleum Corporation | 55,99 | -0,20 | 16:00:02 | 55,65 | 57,07 | 4.870.301 |
Marriott International | 148,95 | +0,32 | 16:00:02 | 145,87 | 149,78 | 2.800.276 |
Marsh & McLennan Companies, Inc | 116,06 | -1,19 | 16:00:02 | 115,42 | 117,46 | 1.397.544 |
Masco Corporation | 53,97 | -0,94 | 16:00:02 | 53,52 | 54,66 | 1.497.690 |
Mastercard Incorporated | 362,95 | +0,01 | 16:00:01 | 359,34 | 366,61 | 3.110.125 |
Mattel, Inc | 20,78 | 0,00 | 16:00:01 | 20,65 | 21,09 | 2.065.313 |
McCormick & Company, Incorporated | 84,95 | +0,47 | 15:59:56 | 84,14 | 85,51 | 658.974 |
McDonald's Corporation | 208,62 | +0,18 | 16:00:02 | 206,20 | 209,90 | 2.871.045 |
McKesson Corporation | 173,59 | -0,09 | 16:00:02 | 172,96 | 174,71 | 608.175 |
Medtronic plc. Ordinary Shares | 117,94 | +0,07 | 16:00:03 | 117,15 | 118,48 | 3.470.955 |
Merck & Company, Inc. (new) | 72,79 | +0,57 | 16:00:01 | 72,40 | 73,49 | 13.114.577 |
MetLife, Inc | 59,01 | -0,72 | 16:00:03 | 58,95 | 60,02 | 5.658.541 |
Michael Kors Holdings Limited Ordinary Shares | 66,71 | -8,23 | 15:59:59 | 65,82 | 72,15 | 6.055.709 |
Microchip Technology Incorporated | 152,09 | -3,80 | 16:00:02 | 151,88 | 157,57 | 1.586.176 |
Micron Technology, Inc | 91,09 | -3,87 | 16:00:02 | 90,90 | 94,90 | 18.293.809 |
Microsoft Corporation | 233,87 | -1,30 | 16:00:02 | 233,46 | 237,30 | 21.810.347 |
Mohawk Industries, Inc | 181,76 | +1,11 | 16:00:02 | 179,54 | 183,08 | 524.510 |
Molson Coors Brewing Company Class B | 45,06 | +0,47 | 16:00:03 | 44,37 | 45,36 | 1.242.385 |
Mondelez International, Inc | 53,68 | +0,04 | 16:00:08 | 53,15 | 54,15 | 7.553.412 |
Monsanto Company | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
Monster Beverage Corporation | 86,88 | -0,77 | 16:00:02 | 86,80 | 88,49 | 2.123.831 |
Moody's Corporation | 281,38 | -0,39 | 16:00:02 | 278,81 | 283,47 | 579.322 |
Morgan Stanley | 80,83 | +2,11 | 16:00:03 | 79,60 | 81,54 | 10.674.796 |
Mosaic Company (The) | 31,27 | +1,82 | 16:00:01 | 30,89 | 32,21 | 5.585.558 |
Motorola Solutions, Inc | 179,80 | -1,45 | 16:00:03 | 179,80 | 182,65 | 758.151 |
Murphy Oil Corporation | 16,51 | -1,61 | 15:59:56 | 16,47 | 17,60 | 3.956.514 |
Mylan N.V | 15,85 | +1,96 | 16:00:02 | 15,34 | 16,15 | 24.107.127 |
Nabors Industries Ltd | 105,08 | -10,84 | 15:59:55 | 105,00 | 119,91 | 213.608 |
Nasdaq, Inc | 140,64 | -0,87 | 16:00:02 | 139,18 | 142,17 | 534.718 |
National Oilwell Varco, Inc | 14,98 | -4,22 | 16:00:03 | 14,97 | 15,86 | 5.121.687 |
NetApp, Inc | 63,72 | -2,31 | 16:00:02 | 63,68 | 65,38 | 1.859.701 |
Netflix, Inc | 547,82 | -0,51 | 16:00:03 | 546,02 | 556,99 | 2.942.183 |
Newell Brands Inc | 24,05 | -0,29 | 16:00:03 | 23,73 | 24,23 | 2.629.939 |
Newfield Exploration Company | 29,77 | +2,55 | 15:59:58 | 29,37 | 30,14 | 2.563.837 |
Newmont Mining Corporation | 56,77 | +3,88 | 16:00:02 | 54,82 | 57,39 | 8.970.228 |
News Corporation | 23,64 | -2,96 | 16:00:02 | 23,61 | 24,38 | 3.424.216 |
NextEra Energy, Inc | 75,56 | -0,46 | 16:00:01 | 75,45 | 76,85 | 6.837.650 |
Nielsen N.V. Ordinary Shares | 24,87 | +7,48 | 16:00:02 | 23,90 | 25,05 | 5.465.843 |
Nike, Inc | 137,23 | -0,31 | 16:00:02 | 135,61 | 138,25 | 4.551.297 |
NiSource Inc | 21,74 | -1,18 | 16:00:02 | 21,65 | 22,03 | 3.484.305 |
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 | 37,47 | -1,32 | 15:59:57 | 37,15 | 38,69 | 3.716.800 |
Norfolk Southern Corporation | 256,21 | -0,63 | 16:00:03 | 255,73 | 258,60 | 1.367.991 |
Northern Trust Corporation | 97,30 | -1,57 | 16:00:02 | 97,22 | 99,13 | 828.997 |
Northrop Grumman Corporation | 298,67 | +1,78 | 16:00:02 | 293,43 | 300,50 | 1.487.036 |
NRG Energy, Inc | 39,27 | -2,70 | 16:00:01 | 38,58 | 40,63 | 4.082.428 |
Nucor Corporation | 61,80 | +0,46 | 16:00:03 | 61,30 | 62,51 | 2.291.844 |
NVIDIA Corporation | 536,25 | -3,15 | 16:00:02 | 535,85 | 556,82 | 6.492.111 |
O'Reilly Automotive, Inc | 451,36 | +0,03 | 16:00:01 | 446,89 | 452,67 | 660.491 |
Occidental Petroleum Corporation | 27,87 | +0,83 | 16:00:02 | 27,32 | 28,51 | 16.391.252 |
Omnicom Group Inc | 71,59 | +0,76 | 16:00:02 | 70,59 | 72,06 | 1.174.174 |
ONEOK, Inc | 46,92 | -1,16 | 16:00:02 | 46,73 | 47,63 | 2.403.099 |
Oracle Corporation | 66,67 | +0,76 | 16:00:02 | 66,00 | 67,42 | 11.528.743 |
Owens-Illinois, Inc | 11,78 | -2,32 | 15:59:53 | 11,77 | 12,07 | 780.074 |
PACCAR Inc | 94,18 | +0,49 | 16:00:02 | 92,82 | 94,68 | 1.594.653 |
Parker-Hannifin Corporation | 296,17 | -0,47 | 16:00:02 | 295,09 | 298,54 | 583.730 |
Patterson Companies, Inc | 32,36 | -0,06 | 16:00:02 | 31,63 | 32,63 | 931.103 |
Paychex, Inc | 92,14 | -0,66 | 16:00:01 | 91,72 | 93,19 | 1.284.908 |
Pentair plc. Ordinary Share | 57,65 | -1,08 | 16:00:01 | 57,14 | 58,41 | 395.486 |
People's United Financial, Inc | 18,15 | -0,44 | 16:00:03 | 18,04 | 18,40 | 3.945.213 |
Pepsico, Inc | 131,07 | +0,34 | 16:00:01 | 130,38 | 132,03 | 5.527.138 |
PerkinElmer, Inc | 127,67 | -1,58 | 16:00:02 | 127,45 | 130,82 | 783.671 |
Perrigo Company plc Ordinary Shares | 42,14 | -0,28 | 16:00:03 | 42,05 | 43,30 | 2.353.551 |
Pfizer, Inc | 33,55 | -0,42 | 16:00:03 | 33,50 | 33,89 | 23.864.303 |
Pacific Gas & Electric Co | 10,86 | -0,96 | 15:59:55 | 10,76 | 11,04 | 9.042.001 |
Philip Morris International Inc | 85,00 | +0,06 | 16:00:01 | 84,68 | 85,85 | 2.776.038 |
Phillips 66 | 82,19 | -2,96 | 16:00:02 | 82,19 | 85,30 | 1.921.816 |
PVH Corp | 101,99 | +1,78 | 16:00:01 | 99,57 | 102,84 | 578.655 |
Pinnacle West Capital Corporation | 73,68 | +1,91 | 16:00:01 | 72,08 | 74,37 | 777.338 |
Pioneer Natural Resources Company | 150,23 | +1,19 | 16:00:02 | 147,32 | 150,40 | 1.949.349 |
Pitney Bowes Inc | 8,76 | -1,46 | 15:59:55 | 8,70 | 8,94 | 1.135.393 |
PNC Financial Services Group, Inc. (The) | 173,13 | +0,03 | 16:00:02 | 171,84 | 174,64 | 1.613.740 |
PPG Industries, Inc | 140,94 | +2,24 | 16:00:02 | 138,34 | 142,38 | 1.844.024 |
PPL Corporation | 27,11 | +0,82 | 16:00:01 | 26,77 | 27,32 | 4.030.064 |
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 | 57,80 | -0,70 | 16:00:03 | 57,50 | 58,33 | 1.276.741 |
Procter & Gamble Company (The) | 123,86 | -0,35 | 16:00:01 | 123,43 | 124,86 | 8.137.248 |
Progressive Corporation (The) | 88,74 | +1,26 | 16:00:03 | 87,33 | 89,24 | 2.718.633 |
ProLogis, Inc | 99,18 | -0,25 | 16:00:02 | 97,56 | 99,91 | 3.176.926 |
Prudential Financial, Inc | 88,94 | +0,36 | 16:00:02 | 88,89 | 89,74 | 1.945.111 |
Public Service Enterprise Group Incorporated | 54,59 | -0,91 | 16:00:03 | 54,11 | 55,26 | 1.470.118 |
Public Storage | 234,44 | +1,06 | 16:00:02 | 230,23 | 236,03 | 874.262 |
PulteGroup, Inc | 46,13 | +1,45 | 16:00:03 | 45,02 | 46,47 | 1.703.515 |
QEP Resources, Inc | 3,53 | -3,15 | 15:59:55 | 3,50 | 3,70 | 1.926.155 |
QUALCOMM Incorporated | 137,04 | -1,76 | 16:00:02 | 136,77 | 140,10 | 8.469.547 |
Quanta Services, Inc | 84,18 | -1,77 | 16:00:02 | 83,59 | 85,37 | 1.283.113 |
Quest Diagnostics Incorporated | 118,47 | +1,63 | 16:00:02 | 116,83 | 119,30 | 1.062.919 |
Ralph Lauren Corporation | 121,54 | +1,00 | 16:00:00 | 119,54 | 122,68 | 1.140.063 |
Range Resources Corporation | 9,80 | -2,29 | 16:00:00 | 9,75 | 10,48 | 3.607.572 |
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 | 454,86 | -1,77 | 16:00:02 | 454,34 | 465,54 | 746.410 |
Regions Financial Corporation | 21,10 | -1,03 | 16:00:02 | 21,08 | 21,43 | 7.302.460 |
Republic Services, Inc | 91,57 | +0,90 | 16:00:02 | 90,35 | 91,93 | 1.301.015 |
Robert Half International Inc | 77,53 | -1,91 | 16:00:02 | 77,53 | 79,80 | 955.134 |
Rockwell Automation, Inc | 248,90 | -0,93 | 16:00:02 | 247,75 | 252,34 | 366.967 |
Rockwell Collins, Inc | 140,45 | -1,08 | 15:59:52 | 140,33 | 142,13 | 797.332 |
Roper Technologies, Inc | 381,22 | -0,96 | 16:00:03 | 378,04 | 386,30 | 444.054 |
Ross Stores, Inc | 117,64 | -2,43 | 16:00:02 | 116,38 | 121,00 | 2.003.093 |
Ryder System, Inc | 69,94 | -0,02 | 15:59:50 | 69,75 | 71,59 | 343.368 |
Salesforce.com Inc | 213,70 | -1,77 | 16:00:02 | 213,34 | 218,60 | 9.902.561 |
SCANA Corporation | 34,90 | +0,11 | 15:59:58 | 34,80 | 35,28 | 893.821 |
Schlumberger N.V | 28,17 | -1,92 | 16:00:02 | 28,12 | 29,19 | 13.480.645 |
Scripps Networks Interactive, Inc | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
Seagate Technology PLC - Ordinary Shares (Ireland) | 72,52 | -1,75 | 16:00:03 | 72,40 | 74,18 | 2.222.011 |
Sealed Air Corporation | 43,62 | +1,32 | 16:00:02 | 42,91 | 43,87 | 878.990 |
Sempra Energy | 117,21 | -0,59 | 16:00:01 | 116,77 | 118,20 | 1.857.578 |
Sherwin-Williams Company (The) | 690,24 | -0,52 | 16:00:02 | 684,40 | 696,52 | 397.349 |
Simon Property Group, Inc | 111,63 | -2,01 | 16:00:02 | 111,34 | 114,07 | 3.220.390 |
SLM Corporation | 15,90 | -0,19 | 16:00:02 | 15,75 | 16,05 | 11.262.292 |
Snap-On Incorporated | 209,63 | +0,46 | 16:00:02 | 207,81 | 211,53 | 627.732 |
Southern Company (The) | 57,80 | +0,03 | 16:00:02 | 57,11 | 58,32 | 2.818.704 |
Southwest Airlines Company | 57,80 | -0,45 | 16:00:03 | 57,22 | 58,40 | 6.314.952 |
Southwestern Energy Company | 4,12 | -3,29 | 15:59:56 | 4,11 | 4,34 | 11.397.914 |
Sea Limited American Depositary Shares, each repre | 250,03 | +0,61 | 15:59:56 | 246,25 | 276,00 | 7.634.586 |
Stanley Black & Decker, Inc | 185,54 | +2,66 | 16:00:02 | 180,30 | 186,32 | 1.927.229 |
Starbucks Corporation | 107,20 | +0,31 | 16:00:02 | 105,82 | 108,24 | 4.785.921 |
State Street Corporation | 76,98 | +0,31 | 16:00:03 | 76,36 | 77,98 | 2.254.674 |
Stericycle, Inc | 65,56 | -1,43 | 16:00:02 | 65,42 | 66,38 | 287.367 |
Stryker Corporation | 245,76 | -0,02 | 16:00:03 | 243,53 | 247,16 | 778.402 |
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 | 80,08 | -1,03 | 16:00:02 | 79,83 | 81,30 | 2.190.949 |
T. Rowe Price Group, Inc | 169,65 | +0,85 | 16:00:02 | 167,60 | 172,17 | 1.290.736 |
Target Corporation | 173,61 | -6,71 | 16:00:02 | 172,17 | 193,58 | 21.602.142 |
Tenet Healthcare Corporation | 53,17 | +0,55 | 15:59:50 | 52,25 | 54,23 | 701.427 |
Teradata Corporation | 40,99 | -2,71 | 15:59:55 | 40,77 | 41,99 | 2.337.873 |
Texas Instruments Incorporated | 174,89 | -1,56 | 16:00:01 | 174,17 | 177,66 | 4.918.738 |
Textron Inc | 51,49 | -0,14 | 16:00:01 | 51,11 | 51,86 | 603.421 |
The AES Corporation | 26,85 | -0,56 | 16:00:01 | 26,64 | 27,09 | 4.740.438 |
Bank of New York Mellon Corporation (The) | 43,58 | -0,23 | 16:00:02 | 43,58 | 44,32 | 3.674.454 |
The Hershey Company | 145,32 | +0,09 | 16:00:03 | 143,58 | 146,45 | 957.686 |
Macerich Company (The) | 13,00 | 0,00 | 15:59:56 | 12,98 | 13,42 | 4.919.052 |
The Travelers Companies, Inc | 148,99 | -0,93 | 16:00:02 | 148,99 | 150,92 | 1.120.014 |
Walt Disney Company (The) | 193,83 | -0,59 | 16:00:02 | 193,50 | 197,95 | 7.217.980 |
Thermo Fisher Scientific Inc | 463,20 | +0,79 | 16:00:02 | 458,07 | 467,31 | 1.704.256 |
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) | 66,14 | -1,65 | 16:00:02 | 65,76 | 67,63 | 7.708.332 |
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 | 158,91 | -2,23 | 16:00:02 | 158,30 | 163,66 | 968.534 |
Transocean Ltd (Switzerland) | 3,80 | -0,26 | 15:59:56 | 3,66 | 4,00 | 24.660.224 |
TripAdvisor, Inc | 52,64 | +6,67 | 16:00:02 | 51,38 | 54,50 | 7.316.718 |
Twenty-First Century Fox, Inc | 37,95 | +9,08 | 16:00:02 | 34,52 | 38,81 | 11.973.091 |
TE Connectivity Ltd. New Switzerland Registered Sh | 134,74 | +0,42 | 16:00:03 | 133,08 | 135,52 | 1.757.629 |
Tyson Foods, Inc | 68,62 | +0,12 | 16:00:03 | 68,25 | 69,24 | 1.649.377 |
Under Armour, Inc. Class C | 19,01 | +0,32 | 16:00:03 | 18,83 | 19,18 | 1.850.058 |
Union Pacific Corporation | 209,15 | -0,01 | 16:00:03 | 207,33 | 210,62 | 2.036.714 |
United Parcel Service, Inc | 161,34 | -0,08 | 16:00:02 | 159,89 | 163,17 | 2.266.246 |
United Rentals, Inc | 293,96 | -2,82 | 16:00:02 | 292,43 | 303,79 | 603.363 |
United Technologies Corporation | 140,32 | -1,24 | 15:59:59 | 139,85 | 141,96 | 2.187.679 |
UnitedHealth Group Incorporated (DE) | 334,85 | +0,06 | 16:00:02 | 333,90 | 337,67 | 2.419.488 |
Universal Health Services, Inc | 129,22 | +1,03 | 16:00:01 | 127,01 | 130,42 | 453.513 |
Unum Group | 26,86 | -1,25 | 16:00:02 | 26,86 | 27,32 | 1.919.697 |
Urban Outfitters, Inc | 33,77 | -1,08 | 16:00:03 | 33,45 | 35,08 | 2.255.053 |
U.S. Bancorp | 50,67 | -0,96 | 16:00:02 | 50,60 | 51,40 | 6.362.258 |
United States Steel Corporation | 18,55 | +1,37 | 15:59:56 | 18,18 | 19,27 | 17.195.740 |
Valero Energy Corporation | 76,58 | -1,57 | 16:00:02 | 76,58 | 78,76 | 3.232.885 |
Varian Medical Systems, Inc | 176,18 | +0,15 | 16:00:02 | 175,80 | 176,18 | 504.844 |
Ventas, Inc | 52,98 | +0,44 | 16:00:02 | 51,95 | 53,26 | 1.322.308 |
VeriSign, Inc | 193,99 | -0,92 | 16:00:01 | 192,26 | 196,36 | 544.486 |
Verizon Communications Inc | 55,00 | -0,65 | 16:00:01 | 54,92 | 55,51 | 14.396.231 |
Vertex Pharmaceuticals Incorporated | 212,06 | +0,80 | 16:00:03 | 211,45 | 214,13 | 2.346.431 |
V.F. Corporation | 82,10 | +1,15 | 16:00:02 | 80,67 | 82,45 | 2.041.518 |
Viacom Inc. - Class B | 32,58 | +0,65 | 15:59:59 | 32,00 | 32,64 | 2.806.914 |
Visa Inc | 215,74 | -0,41 | 16:00:02 | 214,82 | 217,90 | 6.024.914 |
Vornado Realty Trust | 43,67 | -0,89 | 16:00:02 | 43,41 | 44,39 | 2.088.890 |
Vulcan Materials Company (Holding Company) | 168,80 | -1,84 | 16:00:01 | 168,62 | 173,00 | 657.501 |
W.W. Grainger, Inc | 385,29 | -0,65 | 16:00:03 | 382,65 | 387,55 | 190.706 |
Walmart Inc | 130,17 | -0,91 | 16:00:02 | 130,02 | 132,75 | 9.548.775 |
Waste Management, Inc | 114,12 | +1,46 | 16:00:02 | 111,87 | 114,50 | 3.101.086 |
Waters Corporation | 273,98 | -1,10 | 16:00:02 | 272,70 | 277,39 | 208.671 |
Wells Fargo & Company | 37,16 | +0,19 | 16:00:02 | 36,99 | 37,45 | 16.460.252 |
Western Digital Corporation | 69,54 | -3,70 | 16:00:02 | 69,48 | 72,70 | 4.354.321 |
Western Union Company (The) | 23,67 | -0,04 | 16:00:02 | 23,56 | 23,90 | 2.499.164 |
Weyerhaeuser Company | 33,78 | -3,65 | 16:00:00 | 33,78 | 34,99 | 4.514.506 |
Whirlpool Corporation | 194,57 | -1,58 | 16:00:02 | 194,03 | 200,17 | 479.890 |
Williams Companies, Inc. (The) | 23,71 | +0,51 | 16:00:01 | 23,54 | 23,95 | 6.014.733 |
Windstream Holdings, Inc | 5,04 | +2,23 | 15:59:59 | 4,76 | 5,07 | 620.223 |
WEC Energy Group, Inc | 83,00 | +0,25 | 16:00:02 | 81,75 | 83,31 | 1.507.505 |
Wyndham Worldwide Corp Common Stock | 0,00 | 00:00:00 | 0,00 | 0,00 | 0.0 | |
Wynn Resorts, Limited | 133,00 | +0,92 | 16:12:27 | 131,84 | 135,19 | 1.405.065 |
Xcel Energy Inc | 58,98 | -0,29 | 16:00:02 | 58,20 | 59,42 | 3.058.673 |
Xerox Corporation | 25,85 | +0,31 | 16:00:03 | 25,59 | 26,11 | 1.621.040 |
Xilinx, Inc | 129,95 | -2,87 | 16:00:03 | 129,82 | 134,41 | 1.577.480 |
XL Group Ltd | 15,98 | +7,61 | 15:59:57 | 15,41 | 16,40 | 15.003.355 |
Xylem Inc. New | 101,88 | -0,34 | 16:00:02 | 101,37 | 102,71 | 768.864 |
Yum! Brands, Inc | 104,69 | +0,17 | 16:00:02 | 103,72 | 105,49 | 1.694.439 |
Zions Bancorporation | 54,24 | -1,00 | 16:00:03 | 54,05 | 55,01 | 1.002.013 |
Zoetis Inc. Class A | 157,04 | -0,41 | 15:59:56 | 155,57 | 159,55 | 1.444.470 |
Pietro Di Lorenzo. #FtseMib: seduta di consolidamento con qualche presa di beneficio.
I pi colpiti dalle vendite: #STM, #SAIPEM e #Atlantia.
Scelti per te

Finanzaoperativa
Mercati, Fib, Dax ed EuroStoxx 50 ancora in stand-by

Giovanni Maiani
L’Ethereum centra l’obiettivo 1.320, quindi rimbalza.

Dan Gramza
Trading Futures Markets Dan Gramza.com Free Market Video 03-01-21

Gabriele Bellelli
COINBASE si quota al Nasdaq
Ultimi segnali
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!