overlayHeader
overlayContent
Traderlink
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 181,95 +0,90 16:00:02 180,68 182,95 1.672.611
Abbott Laboratories 117,46 -0,09 16:00:03 117,13 118,33 3.503.558
AbbVie Inc 109,36 +0,41 16:00:03 109,08 109,96 3.355.693
Accenture plc Class A Ordinary Shares (Ireland) 341,91 +0,85 16:00:03 339,20 341,91 1.988.496
Adobe Systems Incorporated 610,15 +0,43 15:59:55 607,65 612,25 1.683.336
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 55,56 +0,38 16:00:03 55,47 55,98 6.967.192
Agilent Technologies, Inc 153,42 +0,54 16:00:02 152,71 153,89 866.036
Air Products and Chemicals, Inc 292,76 +1,66 16:00:02 288,10 294,82 1.565.248
Akamai Technologies, Inc 106,29 +0,97 15:59:52 105,32 106,82 754.739
Alcoa Corporation 56,00 +15,23 15:59:57 51,00 56,93 32.611.066
Alexion Pharmaceuticals, Inc 182,50 +1,70 16:00:03 180,21 182,67 59.627.765
Allegheny Technologies Incorporated 17,19 +0,53 15:59:55 17,18 18,20 2.162.984
Allegion plc Ordinary Shares 134,18 +1,38 16:00:03 133,04 134,49 404.901
Allergan plc Ordinary Shares 187,96 -1,75 15:59:59 187,75 192,24 1.293.147
Alliance Data Systems Corporation 99,89 +0,91 15:59:56 99,59 101,86 436.294
Allstate Corporation (The) 126,75 -0,05 16:00:02 126,40 128,05 1.356.968
Altria Group, Inc 48,73 +0,12 16:00:03 48,57 49,00 4.417.897
Amazon.com, Inc 3.409,02 +3,31 16:00:01 3.304,00 3.410,42 4.906.285
Ameren Corporation 83,25 -0,77 16:00:03 83,11 84,28 979.546
American Electric Power Company, Inc 83,49 -0,67 16:00:03 83,21 84,38 1.802.796
American Express Company 175,86 +2,54 16:00:02 173,17 177,77 2.461.571
American International Group, Inc. New 58,27 +0,87 16:00:02 58,08 58,82 3.878.722
American Tower Corporation (REIT) 269,44 +0,59 16:00:03 267,08 271,34 3.043.713
Ameriprise Financial, Inc 289,96 +1,44 16:00:02 287,48 292,30 354.754
AmerisourceBergen Corporation 119,78 -0,27 16:00:03 119,78 121,67 924.100
AMETEK, Inc 128,24 -0,11 16:00:03 128,17 130,27 903.098
Amgen Inc 207,84 +0,51 16:00:00 206,23 208,50 2.224.535
Amphenol Corporation 77,04 +0,80 16:00:02 76,51 77,13 2.007.262
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 172,10 +2,32 15:59:55 169,71 172,10 2.325.733
Aon plc Class A Ordinary Shares (UK) 309,20 +0,28 16:00:02 308,77 311,78 1.009.921
Apache Corporation 26,37 +0,57 16:00:01 26,30 27,02 11.189.384
Apartment Investment and Management Company 7,45 -0,67 15:59:56 7,43 7,67 699.289
Apple Inc 144,82 +0,74 15:59:55 143,51 144,89 59.621.314
Applied Materials, Inc 131,59 -0,36 15:59:55 131,25 132,91 4.102.171
Archer-Daniels-Midland Company 63,92 -0,39 16:00:03 63,75 64,51 2.089.361
Assurant, Inc 162,37 -0,56 16:00:02 162,37 165,35 356.553
AT&T Inc 25,69 +0,27 16:00:02 25,65 25,94 43.055.796
Autodesk, Inc 291,19 +0,70 16:00:02 289,35 291,88 813.849
Automatic Data Processing, Inc 212,98 +2,14 16:00:00 209,14 213,04 1.215.292
AutoNation, Inc 116,63 +0,51 15:59:56 116,55 119,03 572.075
AutoZone, Inc 1.738,44 +1,22 16:00:03 1.721,18 1.741,91 173.667
BROADCOM CORP COM USD1.00 503,24 +1,13 15:59:55 501,08 505,86 1.845.632
AvalonBay Communities, Inc 230,81 -0,68 16:00:03 229,03 233,97 343.853
Avery Dennison Corporation 209,77 +0,98 16:00:02 207,31 210,47 319.263
Avon Products, Inc 2,32 -4,92 15:59:59 2,24 2,53 9.261.499
Ball Corporation 91,28 -0,80 16:00:02 91,08 92,50 1.433.084
Bank of America Corporation 46,38 +2,91 16:00:02 45,36 46,67 63.475.688
Baxter International Inc 79,68 -0,26 16:00:03 79,68 80,36 1.757.538
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 241,20 -0,61 16:00:03 240,22 243,98 1.267.252
Bed Bath & Beyond Inc 13,98 -3,05 15:59:55 13,93 14,68 4.511.290
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 113,57 +0,81 16:00:02 113,10 114,69 2.085.609
Biogen Inc 280,97 -1,50 15:59:55 278,61 286,00 1.076.294
BlackRock, Inc 908,32 +1,77 16:00:02 894,03 915,22 994.526
Boeing Company (The) 217,19 -0,11 16:00:02 216,30 219,60 8.598.444
BorgWarner Inc 46,91 -2,25 16:00:03 46,91 48,63 2.365.592
Boston Properties, Inc 116,86 +0,52 16:00:03 116,52 117,61 595.584
Boston Scientific Corporation 43,44 +0,44 16:00:02 43,05 43,68 5.385.660
Bristol-Myers Squibb Company 58,34 +1,11 16:00:02 57,91 58,69 8.824.431
C.H. Robinson Worldwide, Inc 94,63 +0,73 16:00:03 94,57 96,39 1.095.376
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 41,12 -0,89 16:00:02 40,92 41,66 1.968.433
Capital One Financial Corporation 168,45 +1,47 16:00:02 167,26 170,25 2.695.409
Cardinal Health, Inc 48,51 -0,25 16:00:03 48,51 49,25 1.905.029
CarMax Inc 136,68 +0,77 16:00:02 135,83 137,82 451.284
Carnival Corporation 23,64 -0,38 16:00:03 23,62 24,41 22.066.242
Caterpillar, Inc 199,16 +2,49 16:00:03 195,30 199,45 4.667.529
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) 26,77 +0,75 16:00:03 26,48 26,92 4.604.768
CenturyLink, Inc 11,00 0,00 15:59:52 10,84 11,11 6.915.415
Cerner Corporation 71,42 -0,42 16:00:00 71,38 72,30 2.121.674
CF Industries Holdings, Inc 58,95 -2,63 16:00:02 58,95 61,24 2.613.560
Charles Schwab Corporation (The) 80,94 +3,62 16:00:03 78,36 81,00 8.909.811
Chesapeake Energy Corporation 62,70 -2,05 16:00:00 62,70 65,24 850.182
Chevron Corporation 109,66 +0,78 16:00:02 109,43 110,02 8.186.291
Chipotle Mexican Grill, Inc 1.831,42 -0,50 16:00:02 1.826,10 1.853,53 146.063
Chubb Limited 181,24 -1,48 16:00:03 181,20 186,04 1.541.339
Cigna Corporation 206,32 +1,62 16:00:03 204,01 208,06 1.403.808
Cincinnati Financial Corporation 118,94 +0,35 16:00:03 118,27 120,52 346.165
Cintas Corporation 416,25 -0,04 15:59:52 414,79 419,68 251.642
Cisco Systems, Inc 55,24 -0,74 16:00:00 54,96 55,87 11.631.378
Citigroup, Inc 72,32 +2,15 16:00:02 71,51 73,22 19.063.739
Citrix Systems, Inc 97,58 +1,95 16:00:00 95,89 98,91 1.331.215
Cleveland-Cliffs Inc 21,45 -0,51 15:59:56 21,44 21,89 15.265.772
Clorox Company (The) 163,39 -0,09 16:00:02 162,46 164,12 802.378
CME Group Inc 211,90 +2,34 16:00:01 207,52 212,60 1.457.534
CMS Energy Corporation 60,32 -1,02 16:00:03 60,09 61,23 1.136.477
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 54,47 -0,26 16:00:02 54,28 54,88 17.639.419
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 78,83 +1,78 16:00:00 77,41 78,96 2.649.597
Colgate-Palmolive Company 76,23 -0,48 16:00:03 75,99 76,97 3.984.316
Comcast Corporation 54,04 +0,09 15:59:55 53,69 54,54 14.349.688
Comerica Incorporated 82,93 +0,58 16:00:03 81,99 83,71 1.177.314
ConAgra Brands, Inc 33,23 -1,69 16:00:02 33,14 33,95 2.407.740
ConocoPhillips 74,21 +0,49 16:00:02 74,13 74,91 6.706.726
CNX Resources Corporation 13,26 -0,15 15:59:54 13,23 13,48 2.359.831
Consolidated Edison, Inc 74,27 -1,85 16:00:02 74,27 75,70 4.473.160
Constellation Brands, Inc 219,10 -0,58 16:00:03 218,74 221,05 749.223
Corning Incorporated 37,92 +0,61 16:00:03 37,76 38,26 2.158.731
Costco Wholesale Corporation 452,39 +0,38 16:00:02 449,21 453,89 1.436.388
Crown Castle International Corp. (REIT) 168,79 -1,45 16:00:03 167,37 171,93 2.233.119
CSX Corporation 34,16 +2,18 16:00:00 33,57 34,42 12.042.073
Cummins Inc 238,22 -0,26 16:00:02 238,04 241,47 586.420
CVS Health Corporation 85,90 +1,58 16:00:03 84,97 86,29 4.939.834
D.R. Horton, Inc 87,36 -0,09 16:00:02 86,75 88,64 2.298.602
Danaher Corporation 301,20 +0,26 16:00:03 300,33 302,56 2.589.156
Darden Restaurants, Inc 149,10 -0,98 16:00:02 149,10 153,25 1.011.092
DaVita Inc 112,18 +0,64 16:00:02 111,50 112,76 676.032
Deere & Company 332,98 +0,97 16:00:02 331,67 336,00 1.415.335
Delphi Technologies PLC Ordinary Shares 17,01 +1,80 15:59:57 16,84 17,20 7.784.787
Delta Air Lines, Inc 41,02 -0,44 16:00:03 40,95 42,27 13.580.106
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 57,85 +1,58 15:59:55 57,24 58,05 1.124.454
Devon Energy Corporation 40,06 +0,70 16:00:03 40,03 40,98 7.589.024
Diamond Offshore Drilling, Inc 19,60 +1,37 15:59:55 19,22 19,84 1.816.239
Discover Financial Services 129,20 +1,88 16:00:03 128,07 130,61 1.358.461
DISCOVERY INC 23,99 -1,19 16:00:03 23,96 24,67 2.348.034
DISCOVERY INC 24,83 -1,70 16:00:02 24,77 25,59 5.033.094
Dollar General Corporation 212,59 -0,10 16:00:02 212,59 214,60 780.134
Dollar Tree, Inc 99,27 +0,64 15:59:55 98,82 99,82 1.500.951
Dominion Energy, Inc 73,12 -0,72 16:00:03 72,89 73,85 2.174.352
Dover Corporation 165,10 +1,59 16:00:02 163,13 166,54 866.510
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 115,13 +0,06 16:00:02 114,72 115,64 734.530
Duke Energy Corporation (Holding Company) 100,31 -1,32 16:00:03 100,09 101,98 2.157.965
Dun & Bradstreet Corporation (The) 18,36 -1,82 15:59:56 18,30 18,77 784.300
E*TRADE Financial Corporation 49,26 -1,58 16:00:02 48,91 51,18 19.985.768
Eastman Chemical Company 107,32 +0,02 16:00:02 107,28 108,64 677.944
Eaton Corporation, PLC Ordinary Shares 161,40 +1,15 16:00:02 159,61 162,44 1.655.801
eBay Inc 74,90 +0,29 16:00:00 74,65 75,42 3.828.350
Ecolab Inc 220,10 +0,34 16:00:03 219,38 222,20 1.033.044
Edison International 57,33 +1,29 16:00:03 56,76 57,59 2.320.919
Edwards Lifesciences Corporation 112,23 +0,59 16:00:02 111,56 112,48 1.625.667
Electronic Arts Inc 134,75 -0,71 16:00:00 133,27 136,69 2.762.069
Eli Lilly and Company 237,98 +0,55 16:00:02 235,82 239,29 1.447.893
Emerson Electric Company 95,79 +1,10 16:00:02 95,18 96,56 2.632.997
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 102,21 -1,23 16:00:02 102,21 104,14 1.517.484
EOG Resources, Inc 89,70 -0,96 16:00:02 89,54 91,88 3.124.159
EQT Corporation 19,81 -3,03 15:59:56 19,80 20,75 8.224.612
Equifax, Inc 263,89 +1,09 16:00:02 262,39 264,23 261.623
Equity Residential of Beneficial Interest 84,52 -0,84 16:00:03 84,09 85,87 1.472.935
Estee Lauder Companies, Inc. (The) 320,57 +0,32 16:00:03 318,79 322,40 811.708
Exelon Corporation 49,79 -0,66 15:59:55 49,78 50,66 4.551.858
Expedia Group, Inc 171,99 +1,84 16:00:00 170,23 174,85 1.962.436
Expeditors International of Washington, Inc 116,07 -1,78 15:59:54 115,68 118,79 777.693
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 62,58 +0,94 16:00:03 62,44 63,06 14.003.932
F5 Networks, Inc 204,33 +0,32 16:00:00 203,99 205,69 143.384
Facebook, Inc 324,76 -1,15 16:00:02 322,51 329,07 20.998.330
Fastenal Company 55,73 +0,20 16:00:00 55,56 56,14 2.243.701
FedEx Corporation 229,04 +0,70 16:00:02 227,33 229,50 4.121.858
Fidelity National Information Services, Inc 125,25 +2,93 16:00:03 122,28 125,25 3.058.447
Fifth Third Bancorp 43,58 +0,44 15:59:54 43,32 44,08 3.546.613
First Solar, Inc 105,11 -1,03 16:00:02 104,95 108,15 2.653.225
FirstEnergy Corp 36,63 +0,30 16:00:03 36,37 36,73 2.538.676
Fiserv, Inc 109,75 +1,83 15:59:54 108,31 110,11 2.681.034
FLIR Systems, Inc 57,34 -0,31 16:00:01 57,31 57,92 2.335.739
Flowserve Corporation 37,00 +3,95 15:59:52 36,97 38,39 1.052.298
Fluor Corporation 17,43 -0,51 15:59:56 17,33 17,97 2.342.472
FMC Corporation 92,36 +0,91 16:00:02 91,53 93,50 606.066
TechnipFMC plc Ordinary Share 7,90 +1,28 15:59:57 7,85 7,97 3.538.039
Ford Motor Company 15,70 +1,62 16:00:03 15,53 16,03 74.482.718
Fossil Group, Inc 12,46 -0,40 15:59:50 12,43 13,29 481.096
Franklin Resources, Inc 30,03 -0,36 16:00:02 30,01 30,63 2.300.469
Freeport-McMoRan, Inc 38,63 +4,04 16:00:02 37,61 39,01 28.450.640
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 183,18 -0,35 15:59:56 180,88 186,98 1.156.168
Gannett Co., Inc 6,05 -2,65 15:59:55 6,05 6,31 1.027.623
Gap, Inc. (The) 22,11 -2,77 16:00:02 22,04 23,28 8.299.711
Garmin Ltd 156,12 -0,72 15:59:55 155,71 158,27 371.195
General Dynamics Corporation 207,88 +1,34 16:00:02 205,77 208,93 1.036.194
General Electric Company 104,49 +1,70 16:00:02 103,35 105,90 5.565.800
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 62,14 -0,35 16:00:02 61,90 62,62 6.286.077
General Motors Company 57,85 +0,28 16:00:03 57,85 58,71 12.676.472
Genuine Parts Company 127,11 -0,18 16:00:03 127,11 128,72 347.291
Genworth Financial Inc 4,35 -1,81 15:59:56 4,35 4,52 3.248.031
Gilead Sciences, Inc 67,63 -0,76 16:00:02 67,60 68,60 4.117.440
Goldman Sachs Group, Inc. (The) 406,08 +3,80 16:00:03 396,35 407,27 6.377.214
The Goodyear Tire & Rubber Company 18,84 -0,79 16:00:00 18,79 19,43 2.396.262
Alphabet Inc 2.833,50 +0,19 16:00:00 2.821,29 2.844,00 922.617
Alphabet Inc 2.827,36 +0,15 16:00:00 2.815,10 2.834,36 1.285.088
H&R Block, Inc 24,76 +0,04 15:59:44 24,73 25,16 672.048
Halliburton Company 26,03 +4,96 16:00:03 25,10 26,07 17.216.864
Harley-Davidson, Inc 37,31 -0,93 15:59:53 37,29 38,27 852.572
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 72,07 -0,47 16:00:03 71,71 73,08 1.150.404
Hasbro, Inc 92,47 +1,23 16:00:01 91,65 93,15 831.048
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 32,76 +2,06 15:59:56 32,37 33,50 1.243.479
Hess Corporation 90,12 +0,20 16:00:03 89,96 91,81 2.057.879
HP Inc 28,28 +2,87 16:00:02 27,61 28,62 12.687.664
Home Depot, Inc. (The) 350,52 +1,88 16:00:03 345,75 350,95 3.278.132
Honeywell International Inc 220,72 +0,97 16:00:00 219,26 221,45 1.647.526
Hormel Foods Corporation 42,64 -0,56 16:00:02 42,32 42,81 2.474.081
Host Hotels & Resorts, Inc 16,79 +1,88 15:59:55 16,67 16,87 4.521.637
Humana Inc 440,88 +1,36 16:00:03 435,16 444,57 1.161.785
Huntington Bancshares Incorporated 16,13 +0,44 15:59:55 15,97 16,27 12.608.299
Illinois Tool Works Inc 223,66 +1,01 16:00:02 221,91 224,52 941.363
Ingersoll-Rand plc (Ireland) 52,53 +0,50 16:00:03 52,47 53,08 1.009.188
Intel Corporation 54,49 +1,09 15:59:55 53,80 54,49 22.204.258
Intercontinental Exchange Inc 129,37 +0,48 16:00:03 128,43 129,75 2.140.786
International Business Machines Corporation 144,67 +0,89 16:00:03 142,79 144,85 3.101.092
Internationa Flavors & Fragrances, Inc 147,49 -0,56 16:00:03 147,37 149,20 937.941
International Game Technology Ordinary Shares 29,43 +0,48 15:59:57 29,25 30,30 2.324.027
International Paper Company 53,25 -4,59 16:00:03 52,58 55,32 5.693.745
Interpublic Group of Companies, Inc. (The) 38,21 +0,29 16:00:02 38,15 38,58 2.104.791
Intuit Inc 552,60 +1,62 15:59:54 543,27 553,28 915.222
Intuitive Surgical, Inc 331,54 +0,18 15:59:55 330,00 333,40 1.019.135
Invesco Ltd 25,07 -0,40 16:00:03 25,07 25,65 2.992.907
Iron Mountain Incorporated (Delaware) REIT 44,92 +0,31 16:00:02 44,73 45,32 1.019.801
Jabil Inc 62,35 -0,98 15:59:56 62,33 64,05 1.115.599
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 122,17 +0,14 16:00:03 121,51 122,48 483.276
Johnson & Johnson 161,26 +0,72 16:00:03 160,44 161,81 6.740.843
Johnson Controls International plc Ordinary Share 71,27 +0,03 16:00:03 71,26 72,36 3.245.584
JP Morgan Chase & Co 166,62 +1,93 16:00:03 164,16 167,17 13.548.574
Juniper Networks, Inc 28,57 -1,31 16:00:02 28,47 29,20 2.949.147
Kansas City Southern 295,44 +1,06 16:00:02 292,92 295,74 640.096
Kellogg Company 61,83 -0,53 16:00:03 61,61 62,28 1.777.471
KeyCorp 23,02 -0,82 16:00:03 22,90 23,54 9.314.275
Kimberly-Clark Corporation 133,41 +0,08 16:00:03 132,65 134,09 894.860
Kimco Realty Corporation 22,51 +0,54 16:00:03 22,50 22,73 3.699.923
Kinder Morgan, Inc 18,45 +0,38 16:00:02 18,39 18,61 11.631.990
KLA-Tencor Corporation 329,10 -0,21 16:00:01 327,89 332,39 601.072
Kohl's Corporation 46,41 +0,52 15:59:56 46,40 47,57 1.832.065
Kroger Company (The) 38,58 -1,38 16:00:03 38,47 39,46 6.825.903
L Brands, Inc 79,92 -0,19 16:15:00 79,26 82,00 3.700.980
L3 Technologies, Inc 209,32 -1,01 15:59:57 207,98 211,19 275.069
Laboratory Corporation of America Holdings 271,36 -1,58 16:00:03 270,93 276,87 694.853
Lam Research Corporation 564,83 -0,55 15:59:53 561,39 568,51 1.082.591
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 45,68 -0,31 16:00:02 45,68 46,58 661.117
Lennar Corporation Class A 97,27 -1,08 16:00:03 97,09 99,73 2.088.913
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 72,16 -0,82 16:00:03 72,13 74,04 1.127.984
Lockheed Martin Corporation 365,72 +1,01 16:00:03 363,51 366,22 731.658
Loews Corporation 57,65 +0,98 16:00:02 57,35 57,94 471.576
Lowe's Companies, Inc 219,92 +1,60 16:00:02 217,39 219,99 2.533.008
LyondellBasell Industries NV Ordinary Shares Class 99,15 +0,83 16:00:02 98,59 100,28 1.213.574
M&T Bank Corporation 151,20 +0,12 16:00:03 150,17 153,19 558.818
Macy's Inc 24,04 +4,02 15:59:56 23,32 24,30 15.478.288
Mallinckrodt plc Ordinary Shares 0,75 -31,17 15:59:59 0,75 1,00 15.217.280
Marathon Oil Corporation 16,16 +0,12 16:00:03 16,16 16,52 12.550.566
Marathon Petroleum Corporation 66,76 +0,12 16:00:02 66,64 67,92 5.780.290
Marriott International 160,03 +3,10 16:00:00 157,00 161,42 2.240.882
Marsh & McLennan Companies, Inc 162,16 +0,93 16:00:03 161,15 162,62 1.991.360
Masco Corporation 59,31 +1,28 16:00:03 58,46 59,44 1.263.284
Mastercard Incorporated 355,78 +3,25 16:00:02 347,74 356,60 3.660.589
Mattel, Inc 19,67 -0,20 15:59:55 19,64 19,92 1.664.821
McCormick & Company, Incorporated 79,69 -0,71 16:00:03 79,39 80,45 811.103
McDonald's Corporation 242,04 -1,03 16:00:03 241,99 246,36 2.510.255
McKesson Corporation 204,26 +0,59 16:00:03 203,45 205,56 513.222
Medtronic plc. Ordinary Shares 127,70 +2,32 16:00:01 125,75 128,29 6.085.511
Merck & Company, Inc. (new) 78,32 -0,01 16:00:03 77,99 79,06 9.588.506
MetLife, Inc 65,54 +0,03 16:00:02 65,34 66,49 2.992.438
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 72,81 +0,46 16:00:00 72,47 73,48 2.036.154
Micron Technology, Inc 67,68 -0,18 16:00:01 67,48 68,45 10.736.948
Microsoft Corporation 304,21 +0,48 16:00:00 300,52 304,45 20.609.048
Mohawk Industries, Inc 184,17 -0,87 16:00:02 184,04 189,04 386.998
Molson Coors Brewing Company Class B 45,59 -1,60 16:00:03 45,30 46,57 1.576.070
Mondelez International, Inc 60,16 -0,78 15:59:55 59,76 60,67 5.713.564
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 85,60 0,00 15:59:55 85,16 86,34 2.745.698
Moody's Corporation 371,28 +0,21 16:00:02 368,83 372,30 424.258
Morgan Stanley 102,11 +1,09 16:00:03 101,86 103,22 10.321.118
Mosaic Company (The) 41,46 +0,17 16:00:03 41,08 41,84 3.091.413
Motorola Solutions, Inc 239,71 -2,20 16:00:03 239,40 248,31 699.232
Murphy Oil Corporation 28,52 -0,59 15:59:56 28,52 29,62 1.490.857
Mylan N.V 15,85 +1,96 16:00:02 15,34 16,15 24.107.127
Nabors Industries Ltd 120,76 +1,45 15:59:55 119,88 122,98 72.436
Nasdaq, Inc 203,02 +1,19 16:00:00 200,32 203,42 500.902
National Oilwell Varco, Inc 14,98 +2,46 16:00:00 14,81 15,09 2.350.045
NetApp, Inc 94,42 +2,24 16:00:02 92,52 94,68 2.103.253
Netflix, Inc 628,29 -0,87 16:00:02 625,16 639,42 4.056.928
Newell Brands Inc 22,59 +0,22 16:00:01 22,54 22,87 1.440.994
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 57,05 -1,25 16:00:02 56,02 57,27 6.060.041
News Corporation 23,90 -0,67 16:00:00 23,88 24,22 1.518.635
NextEra Energy, Inc 81,70 +0,29 16:00:02 81,20 82,45 14.220.453
Nielsen N.V. Ordinary Shares 19,78 +0,51 16:00:03 19,74 19,95 1.888.348
Nike, Inc 158,20 +0,67 16:00:03 156,56 158,33 5.388.073
NiSource Inc 24,88 -0,08 16:00:02 24,75 25,00 2.433.273
Noble Corporation Ordinary Shares (UK) 26,66 -1,41 15:59:25 26,66 27,46 113.963
Noble Energy Inc 8,46 +1,44 16:00:02 8,13 8,51 12.366.954
Nordstrom, Inc 28,08 +2,71 15:59:57 27,70 28,46 2.813.652
Norfolk Southern Corporation 275,75 +2,19 16:00:03 270,68 277,17 994.197
Northern Trust Corporation 120,81 +0,64 16:00:00 119,79 121,35 868.089
Northrop Grumman Corporation 395,61 +1,45 16:00:03 391,19 396,72 655.582
NRG Energy, Inc 41,09 -1,18 16:00:02 41,09 42,13 1.419.056
Nucor Corporation 101,72 +0,48 16:00:02 101,66 104,36 2.434.138
NVIDIA Corporation 218,62 +0,53 16:00:03 216,62 219,30 21.693.952
O'Reilly Automotive, Inc 628,99 +0,62 16:00:02 628,00 633,12 342.037
Occidental Petroleum Corporation 31,65 -1,06 16:00:02 31,56 32,84 13.880.725
Omnicom Group Inc 76,54 +0,08 16:00:03 76,40 77,63 1.464.778
ONEOK, Inc 65,16 +0,95 16:00:03 64,95 65,68 1.897.951
Oracle Corporation 95,63 +0,37 16:00:02 94,73 96,04 6.240.068
Owens-Illinois, Inc 14,78 -0,47 15:59:54 14,78 15,32 804.198
PACCAR Inc 86,89 +0,42 16:00:00 86,44 87,46 1.372.954
Parker-Hannifin Corporation 297,76 +1,11 16:00:03 296,45 301,64 422.114
Patterson Companies, Inc 32,17 -0,68 16:00:03 32,15 33,13 422.125
Paychex, Inc 119,15 +0,34 16:00:03 118,56 119,48 1.739.449
Pentair plc. Ordinary Share 71,86 -0,40 16:00:03 71,82 73,48 881.328
People's United Financial, Inc 17,72 -0,03 15:59:54 17,63 17,99 1.781.443
Pepsico, Inc 158,81 -0,28 16:00:02 157,51 159,66 4.166.460
PerkinElmer, Inc 169,82 +0,08 16:00:03 169,45 172,15 380.792
Perrigo Company plc Ordinary Shares 44,73 -1,63 15:59:55 44,68 45,70 858.962
Pfizer, Inc 41,51 -0,38 16:00:02 41,38 42,02 20.353.611
Pacific Gas & Electric Co 11,20 +3,99 15:59:56 10,82 11,21 24.478.113
Philip Morris International Inc 98,35 -0,51 16:00:02 98,06 99,71 2.539.157
Phillips 66 81,24 -1,11 16:00:03 81,19 83,21 2.033.320
PVH Corp 110,16 -0,14 16:00:03 109,69 112,38 788.561
Pinnacle West Capital Corporation 68,09 +0,83 16:00:03 67,64 68,41 2.793.011
Pioneer Natural Resources Company 190,01 -0,65 16:00:03 190,01 194,20 1.842.675
Pitney Bowes Inc 7,10 -0,42 15:59:54 7,10 7,34 2.764.198
PNC Financial Services Group, Inc. (The) 199,01 -1,72 16:00:02 195,62 202,19 3.238.566
PPG Industries, Inc 160,23 +0,85 16:00:03 158,62 161,65 1.189.044
PPL Corporation 28,86 +0,52 16:00:02 28,69 28,93 4.168.451
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 68,63 +0,29 15:59:55 68,29 69,55 857.825
Procter & Gamble Company (The) 144,44 +0,27 16:00:03 143,67 144,87 4.788.334
Progressive Corporation (The) 91,20 +1,32 16:00:03 89,88 92,27 3.117.392
ProLogis, Inc 137,11 +1,02 16:00:03 135,88 139,08 2.466.906
Prudential Financial, Inc 110,56 +0,71 16:00:02 110,31 111,49 1.439.742
Public Service Enterprise Group Incorporated 62,12 +1,16 16:00:03 61,40 62,23 2.259.706
Public Storage 319,26 -2,03 16:00:03 316,53 327,00 872.042
PulteGroup, Inc 48,38 -1,75 16:00:03 48,36 49,86 2.692.570
QEP Resources, Inc 4,09 -4,22 15:59:59 3,97 4,20 7.108.668
QUALCOMM Incorporated 130,20 +1,20 16:00:01 128,68 130,47 6.524.837
Quanta Services, Inc 112,21 -0,82 16:00:03 112,18 115,20 1.110.053
Quest Diagnostics Incorporated 142,38 -0,02 16:00:03 142,08 143,67 1.622.929
Ralph Lauren Corporation 118,36 +0,37 16:00:02 117,92 119,50 394.089
Range Resources Corporation 23,45 -2,21 15:59:56 23,42 25,10 4.601.737
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 553,24 -0,43 16:00:00 552,16 558,20 725.475
Regions Financial Corporation 22,45 +1,49 16:00:02 22,12 22,66 7.909.256
Republic Services, Inc 127,64 -0,79 16:00:02 127,64 129,59 990.319
Robert Half International Inc 108,89 +0,44 16:00:02 108,83 110,05 381.046
Rockwell Automation, Inc 314,53 +1,40 16:00:03 310,28 316,30 309.980
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 467,76 +1,07 16:00:02 463,79 469,87 217.802
Ross Stores, Inc 108,71 +0,53 16:00:01 108,28 109,73 1.087.422
Ryder System, Inc 83,74 +0,59 15:59:56 83,73 84,74 416.656
Salesforce.com Inc 291,80 +0,61 16:00:03 289,32 292,87 4.860.918
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 34,00 +1,43 16:00:02 33,76 34,21 9.171.622
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 82,00 -0,61 15:59:55 81,72 83,30 1.527.004
Sealed Air Corporation 57,46 +1,45 16:00:03 56,54 57,84 852.643
Sempra Energy 128,57 +0,40 16:00:02 127,81 129,74 992.507
Sherwin-Williams Company (The) 296,30 +1,40 16:00:02 292,34 297,20 1.041.649
Simon Property Group, Inc 140,14 +0,58 16:00:02 139,33 141,64 2.326.864
SLM Corporation 17,42 -0,68 15:59:54 17,40 17,85 1.119.956
Snap-On Incorporated 219,46 +0,23 16:00:02 219,19 221,45 273.675
Southern Company (The) 63,14 -0,19 16:00:02 63,01 63,70 2.331.822
Southwest Airlines Company 50,34 -2,27 16:00:03 50,30 52,49 7.509.186
Southwestern Energy Company 5,10 -1,26 15:59:56 5,10 5,27 11.112.449
Sea Limited American Depositary Shares, each repre 354,56 +2,66 15:59:56 347,20 357,48 2.480.588
Stanley Black & Decker, Inc 181,87 +1,32 16:00:03 180,43 182,64 1.009.453
Starbucks Corporation 111,43 -0,39 16:00:00 110,95 112,92 4.584.221
State Street Corporation 92,85 +1,24 16:00:03 91,81 93,91 2.891.814
Stericycle, Inc 68,16 +0,13 15:59:54 68,16 69,52 130.765
Stryker Corporation 266,38 +0,96 16:00:03 263,48 266,50 962.308
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 82,23 0,00 16:00:02 82,14 83,83 1.725.138
T. Rowe Price Group, Inc 199,74 +1,18 16:00:00 198,40 201,35 1.376.962
Target Corporation 245,54 +1,43 16:00:03 242,17 247,35 3.001.875
Tenet Healthcare Corporation 63,54 +1,76 15:59:56 63,10 64,65 716.564
Teradata Corporation 57,51 -0,03 15:59:56 57,30 58,10 420.561
Texas Instruments Incorporated 194,56 +1,08 15:59:55 192,64 194,80 2.095.841
Textron Inc 73,90 +1,00 16:00:03 73,67 74,62 779.899
The AES Corporation 24,40 +0,49 16:00:03 24,31 24,65 3.437.142
Bank of New York Mellon Corporation (The) 57,15 +1,03 16:00:02 56,73 57,69 4.581.744
The Hershey Company 179,47 -1,50 16:00:02 179,05 182,24 2.559.554
Macerich Company (The) 17,69 -0,34 16:00:00 17,59 18,20 1.832.590
The Travelers Companies, Inc 155,75 -0,60 16:00:02 155,56 158,44 1.018.872
Walt Disney Company (The) 176,53 +1,22 16:00:03 174,10 178,88 12.537.969
Thermo Fisher Scientific Inc 582,82 +0,95 16:00:03 577,97 583,80 846.479
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) 64,54 +0,62 16:00:03 64,26 64,97 4.628.542
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 197,27 -0,01 15:59:55 197,08 200,37 519.647
Transocean Ltd (Switzerland) 4,01 +2,88 15:59:55 3,94 4,09 17.087.991
TripAdvisor, Inc 37,85 +1,39 15:59:52 37,59 39,04 2.314.225
Twenty-First Century Fox, Inc 41,61 -1,98 15:59:55 41,54 42,73 3.848.581
TE Connectivity Ltd. New Switzerland Registered Sh 147,19 +0,20 16:00:02 146,53 148,44 1.225.930
Tyson Foods, Inc 79,66 -0,05 16:00:02 79,56 80,20 1.395.786
Under Armour, Inc. Class C 17,79 -0,50 16:00:03 17,78 18,10 930.191
Union Pacific Corporation 225,11 +1,70 15:59:57 221,94 225,70 2.172.263
United Parcel Service, Inc 193,87 +1,28 16:00:02 190,71 194,00 2.767.383
United Rentals, Inc 349,54 -0,79 16:00:02 348,63 359,73 600.682
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 428,02 +1,82 16:00:03 421,51 430,49 3.246.137
Universal Health Services, Inc 133,02 +2,32 15:59:55 131,01 133,92 697.803
Unum Group 27,49 -0,07 15:59:56 27,49 28,04 1.286.778
Urban Outfitters, Inc 30,25 +0,10 16:00:00 30,07 31,03 1.736.022
U.S. Bancorp 60,25 +0,28 16:00:03 59,02 60,65 9.063.414
United States Steel Corporation 22,10 -1,49 15:59:57 22,10 22,87 17.682.265
Valero Energy Corporation 78,64 -0,67 16:00:03 78,61 80,33 2.495.481
Varian Medical Systems, Inc 177,21 +0,06 16:00:02 177,04 177,21 367.383
Ventas, Inc 56,01 +0,14 16:00:02 55,78 56,52 1.853.334
VeriSign, Inc 214,47 +0,58 16:00:03 212,56 214,52 329.673
Verizon Communications Inc 52,25 +0,64 16:00:03 52,02 52,81 26.043.483
Vertex Pharmaceuticals Incorporated 181,77 -0,07 16:00:00 181,00 183,13 1.165.471
V.F. Corporation 73,39 -0,22 16:00:03 73,15 74,25 2.732.920
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 230,94 +2,56 16:00:03 226,76 231,09 6.127.955
Vornado Realty Trust 45,09 +0,94 16:00:03 44,90 45,49 914.001
Vulcan Materials Company (Holding Company) 176,86 +0,33 16:00:03 176,33 178,25 352.466
W.W. Grainger, Inc 428,71 +0,31 16:00:03 428,48 431,00 214.493
Walmart Inc 140,48 +0,44 16:00:03 139,96 141,09 6.724.998
Waste Management, Inc 158,05 +0,06 16:00:03 158,05 159,53 1.123.628
Waters Corporation 344,31 -0,18 16:00:03 343,17 346,64 196.461
Wells Fargo & Company 48,41 +6,84 16:00:02 45,71 48,73 55.753.356
Western Digital Corporation 55,44 -1,96 15:59:55 55,15 56,27 3.099.776
Western Union Company (The) 21,24 +1,63 16:00:02 20,98 21,40 3.535.753
Weyerhaeuser Company 37,22 -0,88 16:00:03 37,18 38,07 3.059.152
Whirlpool Corporation 207,58 +1,41 16:00:03 206,05 210,30 523.382
Williams Companies, Inc. (The) 29,54 +0,58 16:00:03 29,43 29,75 8.574.730
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 90,00 +0,11 16:00:03 89,49 90,56 1.241.581
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 90,71 -1,01 16:00:02 90,58 93,40 2.568.038
Xcel Energy Inc 65,93 +0,76 16:00:03 65,19 66,00 15.382.736
Xerox Corporation 20,52 +0,59 16:00:02 20,48 20,81 1.372.311
Xilinx, Inc 167,15 +0,81 16:00:03 165,07 167,46 1.695.255
XL Group Ltd 5,49 -1,26 15:59:38 5,45 5,69 1.039.088
Xylem Inc. New 124,60 +1,00 16:00:03 124,01 125,21 625.434
Yum! Brands, Inc 125,16 +0,09 16:00:03 125,16 126,86 1.532.143
Zions Bancorporation 62,11 -0,85 15:59:55 62,04 63,59 1.305.565
Zoetis Inc. Class A 202,36 +0,98 16:00:03 200,79 202,80 818.417

Copyright © 1996-2021 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