overlayHeader
overlayContent
Traderlink
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 101,75 +0,26 15:59:57 101,31 102,82 2.005.079
Abbott Laboratories 97,10 -1,38 15:59:58 96,61 98,24 3.951.424
AbbVie Inc 158,24 +0,45 15:59:58 157,45 158,59 2.805.086
Accenture plc Class A Ordinary Shares (Ireland) 275,09 +0,41 15:59:57 272,60 276,16 2.310.536
Adobe Systems Incorporated 373,40 +0,07 16:00:10 367,82 374,00 1.574.713
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 63,57 +0,73 15:59:58 62,97 63,62 1.318.910
Agilent Technologies, Inc 132,59 -0,36 15:59:50 132,01 133,29 748.045
Air Products and Chemicals, Inc 273,56 +1,25 15:59:58 269,61 274,85 620.659
Akamai Technologies, Inc 76,58 +0,27 16:00:12 75,88 76,68 846.813
Alcoa Corporation 40,53 +1,02 15:59:59 40,09 41,03 3.182.447
Alexion Pharmaceuticals, Inc 182,50 +1,70 16:00:03 180,21 182,67 59.627.765
Allegheny Technologies Incorporated 38,08 -0,10 15:59:58 37,87 38,66 687.694
Allegion plc Ordinary Shares 104,19 +1,75 15:59:53 102,78 104,47 749.977
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) 106,35 -0,60 15:59:58 105,71 107,30 1.375.350
Altria Group, Inc 44,35 +0,14 16:00:00 44,20 44,73 7.535.140
Amazon.com, Inc 97,24 -0,82 16:00:18 96,29 98,44 37.310.812
Ameren Corporation 84,56 +0,68 15:59:57 83,80 85,22 607.949
American Electric Power Company, Inc 88,93 +0,43 16:00:07 88,47 89,89 1.719.930
American Express Company 159,20 -2,40 15:59:58 158,19 162,58 4.107.308
American International Group, Inc. New 47,52 +0,13 15:59:59 47,05 47,81 4.371.803
American Tower Corporation (REIT) 192,83 -0,17 15:59:58 190,96 194,24 1.290.951
Ameriprise Financial, Inc 299,27 +0,35 15:59:53 296,71 300,31 504.173
AmerisourceBergen Corporation 157,98 +0,82 15:59:58 156,88 158,54 557.626
AMETEK, Inc 141,13 +0,96 15:59:54 139,37 141,22 476.058
Amgen Inc 238,48 +0,73 16:00:14 236,91 238,68 1.439.826
Amphenol Corporation 78,06 -0,29 16:00:00 77,67 78,31 1.581.993
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 183,60 -0,63 16:00:10 180,87 184,00 1.970.659
Aon plc Class A Ordinary Shares (UK) 309,07 -0,03 15:59:57 306,38 309,41 463.396
Apache Corporation 35,90 +1,47 16:00:08 35,00 36,29 4.540.968
Apartment Investment and Management Company 7,12 -0,03 15:59:53 7,05 7,17 473.155
Apple Inc 157,65 -0,40 16:00:16 155,98 158,12 43.995.283
Applied Materials, Inc 116,40 -2,08 16:00:18 115,59 119,06 5.426.883
Archer-Daniels-Midland Company 78,53 +1,00 15:59:58 77,87 79,05 1.737.626
Assurant, Inc 116,25 +1,65 15:59:57 114,42 116,29 392.465
AT&T Inc 18,72 -0,80 15:59:58 18,72 18,99 18.459.389
Autodesk, Inc 197,27 -0,74 16:00:18 195,13 197,81 1.434.940
Automatic Data Processing, Inc 214,15 -0,10 16:00:20 212,85 215,91 1.074.268
AutoNation, Inc 128,31 +0,70 15:59:57 127,56 129,76 495.574
AutoZone, Inc 2.403,81 +1,49 15:59:51 2.385,72 2.411,48 116.663
BROADCOM CORP COM USD1.00 624,70 -0,34 16:00:17 618,88 626,53 1.201.317
AvalonBay Communities, Inc 157,34 -0,80 15:59:57 156,53 159,38 518.712
Avery Dennison Corporation 172,58 +0,31 15:59:55 171,53 173,70 248.828
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 28,11 -1,30 15:59:58 27,98 28,64 56.859.728
Baxter International Inc 39,86 -0,52 15:59:55 39,67 40,22 2.467.810
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 241,27 -0,38 15:59:58 240,77 243,37 461.906
Bed Bath & Beyond Inc 0,79 +0,44 16:00:19 0,77 0,82 23.028.361
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 73,31 -0,73 15:59:56 73,15 74,71 1.681.985
Biogen Inc 270,25 +0,10 16:00:18 268,78 271,75 544.681
BlackRock, Inc 646,34 -0,31 15:59:56 641,38 649,90 318.932
Boeing Company (The) 204,94 +2,18 15:59:58 200,48 206,30 5.073.562
BorgWarner Inc 47,67 +0,51 15:59:58 47,21 47,92 1.526.714
Boston Properties, Inc 50,90 +1,11 15:59:58 49,44 51,41 2.134.616
Boston Scientific Corporation 48,59 +0,55 15:59:58 48,10 48,87 7.007.623
Bristol-Myers Squibb Company 68,20 +0,19 15:59:58 67,96 68,59 3.704.804
C.H. Robinson Worldwide, Inc 96,51 +0,05 16:00:14 95,95 97,39 583.898
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 54,74 +0,09 15:59:57 54,67 55,18 1.106.849
Capital One Financial Corporation 91,11 -0,70 15:59:57 90,73 92,39 1.634.401
Cardinal Health, Inc 72,48 +1,75 15:59:58 71,30 73,07 2.042.318
CarMax Inc 58,28 +0,02 15:59:59 57,90 59,38 1.164.258
Carnival Corporation 9,33 +6,20 15:59:59 8,94 9,48 70.778.295
Caterpillar, Inc 220,18 +1,00 15:59:58 217,71 220,54 1.534.644
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) 28,66 +0,58 15:59:58 28,35 28,95 1.909.568
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 70,26 +0,57 15:59:58 69,60 71,41 1.570.548
Charles Schwab Corporation (The) 53,86 -1,82 16:00:00 52,97 54,54 21.845.954
Chesapeake Energy Corporation 75,79 +0,54 16:00:13 74,82 77,04 852.777
Chevron Corporation 159,48 +1,16 15:59:58 156,68 160,19 4.809.520
Chipotle Mexican Grill, Inc 1.653,10 +0,32 15:59:35 1.634,21 1.655,65 143.557
Chubb Limited 189,57 +0,35 16:00:00 187,52 190,50 1.036.870
Cigna Corporation 256,41 -2,05 15:59:52 255,26 262,48 1.893.128
Cincinnati Financial Corporation 108,03 -0,33 16:00:08 107,37 108,55 366.046
Cintas Corporation 443,63 +0,67 16:00:20 436,56 445,97 447.661
Cisco Systems, Inc 50,39 -0,30 16:00:14 50,27 50,59 8.337.118
Citigroup, Inc 45,22 +0,98 16:00:00 44,50 45,23 14.621.587
Citrix Systems, Inc 103,90 +0,04 16:00:05 103,88 103,96 5.783.859
Cleveland-Cliffs Inc 17,87 +2,08 15:59:59 17,59 18,11 6.839.520
Clorox Company (The) 156,59 -0,74 15:59:58 156,17 158,70 874.253
CME Group Inc 187,32 +1,24 16:00:19 184,64 187,58 1.595.718
CMS Energy Corporation 60,42 +0,63 15:59:57 59,86 61,03 696.263
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 61,42 +0,12 16:00:00 61,27 61,74 6.712.309
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 58,95 -0,10 16:00:09 58,57 59,18 1.073.772
Colgate-Palmolive Company 74,49 +0,46 15:59:59 74,23 74,79 2.732.053
Comcast Corporation 36,45 +0,14 16:00:13 36,35 36,78 10.310.792
Comerica Incorporated 42,81 +0,54 15:59:59 42,02 43,72 2.794.301
ConAgra Brands, Inc 37,28 +0,24 15:59:58 37,25 37,74 3.306.385
ConocoPhillips 97,95 +0,48 15:59:58 96,46 98,69 3.236.969
CNX Resources Corporation 15,80 -0,41 15:59:58 15,68 16,05 1.849.342
Consolidated Edison, Inc 94,39 -0,19 15:59:58 94,07 95,73 1.360.730
Constellation Brands, Inc 219,26 -0,10 16:00:00 219,25 220,75 526.798
Corning Incorporated 33,55 +0,61 15:59:57 33,25 33,62 2.670.758
Costco Wholesale Corporation 486,77 -1,31 16:00:11 485,41 494,02 1.186.001
Crown Castle International Corp. (REIT) 127,46 -0,01 16:00:00 126,36 128,00 1.072.186
CSX Corporation 29,11 +1,25 16:00:16 28,78 29,18 10.484.464
Cummins Inc 229,50 +1,13 15:59:58 225,74 229,83 626.427
CVS Health Corporation 73,11 -0,62 15:59:55 72,90 74,26 5.828.353
D.R. Horton, Inc 95,70 +0,44 15:59:58 95,39 96,67 2.000.964
Danaher Corporation 246,84 -0,46 15:59:57 245,36 247,85 1.333.875
Darden Restaurants, Inc 154,48 +0,44 15:59:58 153,19 155,46 1.060.868
DaVita Inc 77,38 +0,30 15:59:55 76,97 77,78 309.085
Deere & Company 395,32 +0,59 15:59:56 392,39 396,93 845.828
Delphi Technologies PLC Ordinary Shares 17,01 +1,80 15:59:57 16,84 17,20 7.784.787
Delta Air Lines, Inc 32,48 +1,09 15:59:57 31,97 32,53 5.977.657
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 37,75 +0,59 16:00:09 36,89 37,76 1.183.799
Devon Energy Corporation 48,58 +1,04 15:59:58 47,68 49,22 7.116.065
Diamond Offshore Drilling, Inc 11,65 +3,56 15:59:58 11,10 11,92 1.196.633
Discover Financial Services 94,17 -0,23 15:59:58 93,60 95,20 1.070.044
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 208,16 +1,04 15:59:58 207,17 210,42 1.275.256
Dollar Tree, Inc 141,66 +2,11 16:00:16 138,48 142,24 1.366.884
Dominion Energy, Inc 54,71 +1,08 15:59:56 53,77 55,07 2.204.177
Dover Corporation 144,35 +1,11 15:59:57 142,91 144,38 561.780
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 106,26 +0,54 15:59:57 105,56 107,39 626.696
Duke Energy Corporation (Holding Company) 94,75 +0,06 15:59:58 94,34 95,82 2.643.637
Dun & Bradstreet Corporation (The) 11,21 -1,71 15:59:56 11,17 11,50 1.081.391
E*TRADE Financial Corporation 49,26 -1,58 16:00:02 48,91 51,18 19.985.768
Eastman Chemical Company 81,74 +1,38 15:59:55 80,56 81,84 420.580
Eaton Corporation, PLC Ordinary Shares 165,62 +1,06 15:59:54 163,89 165,64 1.382.665
eBay Inc 42,87 +0,63 16:00:11 42,56 43,00 2.263.452
Ecolab Inc 160,18 -0,02 15:59:57 159,47 161,16 546.172
Edison International 68,71 +0,26 15:59:57 68,27 69,43 1.086.796
Edwards Lifesciences Corporation 80,48 -0,54 15:59:55 80,18 81,47 2.185.788
Electronic Arts Inc 118,02 -0,52 16:00:11 117,38 118,44 1.321.111
Eli Lilly and Company 337,56 +0,88 15:59:56 334,71 338,83 1.858.520
Emerson Electric Company 83,69 +1,15 15:59:59 82,97 83,99 2.060.743
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 105,05 +0,52 15:59:58 104,08 106,09 725.055
EOG Resources, Inc 110,44 +1,91 15:59:57 108,06 110,84 2.401.049
EQT Corporation 30,91 +1,54 15:59:58 29,94 31,41 4.355.269
Equifax, Inc 195,49 -1,06 15:59:57 194,77 198,50 355.992
Equity Residential of Beneficial Interest 55,91 -0,48 15:59:58 55,47 56,42 1.013.162
Estee Lauder Companies, Inc. (The) 240,42 -0,60 15:59:58 239,30 243,55 623.188
Exelon Corporation 40,82 +0,74 16:00:10 40,45 41,22 5.479.186
Expedia Group, Inc 93,04 +2,55 16:00:08 91,10 93,19 3.110.376
Expeditors International of Washington, Inc 104,90 -0,50 16:00:10 104,47 106,36 915.452
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 107,16 +1,29 16:00:00 105,19 107,64 9.636.345
F5 Networks, Inc 139,85 +0,36 16:00:15 138,30 140,02 223.491
Facebook, Inc 196,64 +0,51 16:00:05 194,49 202,03 21.716.174
Fastenal Company 52,63 +0,53 16:00:19 52,17 52,84 1.614.370
FedEx Corporation 220,50 +0,31 15:59:57 219,60 222,90 1.221.654
Fidelity National Information Services, Inc 50,67 +0,92 15:59:59 49,96 50,99 3.644.352
Fifth Third Bancorp 26,34 +0,30 16:00:09 25,95 26,51 5.472.413
First Solar, Inc 210,01 -0,06 16:00:13 208,94 212,06 967.739
FirstEnergy Corp 38,62 -1,05 15:59:57 38,43 39,21 3.528.163
Fiserv, Inc 111,28 -0,44 16:00:10 110,68 111,51 2.267.602
FLIR Systems, Inc 57,34 -0,31 16:00:01 57,31 57,92 2.335.739
Flowserve Corporation 32,43 +1,98 15:59:58 31,67 32,45 374.740
Fluor Corporation 29,30 +0,24 15:59:56 29,13 29,72 745.228
FMC Corporation 119,20 +0,75 15:59:55 118,15 120,34 285.841
TechnipFMC plc Ordinary Share 13,29 +1,68 15:59:58 13,05 13,37 2.961.544
Ford Motor Company 11,60 +0,69 15:59:58 11,46 11,65 38.616.681
Fossil Group, Inc 3,01 -0,00 16:00:11 3,00 3,19 403.405
Franklin Resources, Inc 26,38 -0,23 15:59:57 26,16 26,57 1.437.053
Freeport-McMoRan, Inc 38,38 +1,05 15:59:55 38,10 38,61 6.335.259
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 23,12 +0,52 15:59:58 22,22 23,54 5.527.380
Gannett Co., Inc 1,81 -0,28 15:59:58 1,74 1,83 803.616
Gap, Inc. (The) 9,08 +0,61 15:59:58 9,04 9,26 5.172.926
Garmin Ltd 96,74 +0,35 15:59:57 96,22 96,91 478.429
General Dynamics Corporation 225,39 +0,16 15:59:54 224,86 226,47 573.756
General Electric Company 93,14 -0,18 15:59:57 92,56 93,73 3.569.264
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 84,76 -0,14 16:00:00 84,52 86,15 2.201.855
General Motors Company 34,21 -0,70 15:59:59 34,05 34,65 10.026.060
Genuine Parts Company 161,34 +1,45 15:59:58 159,25 161,91 717.543
Genworth Financial Inc 4,97 -0,00 15:59:56 4,93 5,05 1.558.990
Gilead Sciences, Inc 80,97 +1,75 16:00:10 79,78 81,11 2.962.640
Goldman Sachs Group, Inc. (The) 318,52 -0,00 15:59:57 316,18 320,60 1.038.727
The Goodyear Tire & Rubber Company 10,45 +1,65 16:00:11 10,24 10,55 3.576.418
Alphabet Inc 101,36 -1,65 16:00:10 100,28 102,94 22.651.751
Alphabet Inc 101,03 -1,40 16:00:09 99,74 102,40 28.309.241
H&R Block, Inc 34,48 -0,00 16:00:00 34,21 34,69 816.109
Halliburton Company 31,29 +2,32 15:59:58 30,45 31,41 6.293.197
Harley-Davidson, Inc 36,44 -0,14 15:59:58 36,30 36,88 837.993
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 67,00 +0,33 15:59:57 66,59 67,21 815.794
Hasbro, Inc 50,48 +0,62 16:00:10 49,82 50,63 844.657
HCP, Inc 27,25 -2,33 16:00:18 27,01 28,01 1.564.535
Welltower Inc 0,00 00:00:00 0,00 0,00 0.0
Helmerich & Payne, Inc 36,74 +4,02 15:59:53 35,15 37,14 1.476.254
Hess Corporation 129,64 +2,19 15:59:58 126,36 129,80 1.320.270
HP Inc 27,62 -0,95 15:59:58 27,42 27,80 3.618.245
Home Depot, Inc. (The) 280,81 -0,16 15:59:58 279,93 283,28 3.142.455
Honeywell International Inc 187,92 -0,04 16:00:13 187,43 189,61 1.674.662
Hormel Foods Corporation 39,14 +0,44 16:00:00 38,99 39,41 1.557.514
Host Hotels & Resorts, Inc 15,25 +0,73 16:00:11 14,98 15,30 4.897.747
Humana Inc 483,09 -4,71 15:59:55 480,30 508,89 1.535.700
Huntington Bancshares Incorporated 11,12 +0,04 16:00:11 10,94 11,23 13.395.854
Illinois Tool Works Inc 234,15 +0,64 15:59:58 232,73 235,05 949.236
Ingersoll-Rand plc (Ireland) 55,94 +0,27 15:59:59 55,62 56,29 1.674.785
Intel Corporation 29,29 +0,38 16:00:18 28,63 29,33 35.650.928
Intercontinental Exchange Inc 99,13 +1,10 15:59:56 98,42 99,31 1.327.278
International Business Machines Corporation 129,35 +0,03 15:59:58 128,80 129,66 2.393.086
Internationa Flavors & Fragrances, Inc 89,05 -0,64 15:59:59 88,16 89,80 1.433.165
International Game Technology Ordinary Shares 25,00 -0,48 15:59:55 24,91 25,35 398.815
International Paper Company 34,65 +0,43 15:59:58 34,38 34,84 1.392.101
Interpublic Group of Companies, Inc. (The) 35,24 -0,76 15:59:57 35,17 35,74 2.579.025
Intuit Inc 419,33 -1,78 16:00:07 416,94 427,73 1.003.975
Intuitive Surgical, Inc 249,49 -1,22 16:00:09 248,50 253,34 946.808
Invesco Ltd 15,62 +1,83 15:59:59 15,28 15,63 3.764.436
Iron Mountain Incorporated (Delaware) REIT 50,03 -0,36 16:00:00 49,61 50,63 671.838
Jabil Inc 83,22 +0,29 15:59:58 82,29 83,43 932.679
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 156,51 +0,14 15:59:46 156,26 158,08 500.058
Johnson & Johnson 151,81 -0,97 15:59:58 151,72 153,45 4.790.359
Johnson Controls International plc Ordinary Share 58,92 +0,61 15:59:58 58,53 59,33 2.071.161
JP Morgan Chase & Co 128,88 +0,30 16:00:00 127,75 129,34 9.872.077
Juniper Networks, Inc 32,97 +0,52 15:59:57 32,51 33,02 2.667.887
Kansas City Southern 291,19 -1,69 15:59:59 291,08 295,76 1.125.343
Kellogg Company 66,28 +0,68 16:00:00 65,64 66,68 1.189.060
KeyCorp 12,37 -0,96 15:59:58 12,17 12,71 20.805.700
Kimberly-Clark Corporation 131,56 +0,96 15:59:56 130,26 131,80 1.173.875
Kimco Realty Corporation 18,21 +0,22 16:00:00 17,93 18,30 2.510.613
Kinder Morgan, Inc 17,06 +1,01 15:59:58 16,72 17,10 5.969.396
KLA-Tencor Corporation 371,01 -0,80 16:00:15 365,42 373,60 909.215
Kohl's Corporation 21,77 +0,37 15:59:58 21,68 22,65 2.531.533
Kroger Company (The) 48,91 +0,59 15:59:59 48,48 49,16 4.129.065
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 220,66 +0,40 15:59:58 219,45 221,64 489.912
Lam Research Corporation 485,08 -2,16 16:00:21 478,86 496,55 1.433.679
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 30,71 -0,42 15:59:58 30,59 31,13 530.771
Lennar Corporation Class A 101,76 -0,41 15:59:55 101,31 103,22 1.448.693
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 20,76 -1,24 15:59:58 20,55 21,35 2.363.118
Lockheed Martin Corporation 471,46 -0,41 15:59:56 471,16 475,61 952.558
Loews Corporation 55,89 +0,49 15:59:59 55,36 55,90 788.495
Lowe's Companies, Inc 190,16 -0,19 15:59:57 189,64 192,44 1.594.169
LyondellBasell Industries NV Ordinary Shares Class 90,05 +2,88 15:59:54 87,86 90,10 1.771.900
M&T Bank Corporation 119,26 +1,13 15:59:58 117,60 121,07 1.639.116
Macy's Inc 17,27 +1,02 16:00:00 17,21 17,92 9.351.956
Mallinckrodt plc Ordinary Shares 0,75 -31,17 15:59:59 0,75 1,00 15.217.280
Marathon Oil Corporation 23,27 +1,62 15:59:58 22,76 23,54 10.178.755
Marathon Petroleum Corporation 131,57 +2,06 15:59:58 127,01 132,71 3.461.787
Marriott International 158,98 +1,53 16:00:21 155,80 159,07 1.664.502
Marsh & McLennan Companies, Inc 162,29 +0,58 15:59:55 160,74 162,44 914.632
Masco Corporation 48,01 +0,54 15:59:57 47,50 48,44 1.308.752
Mastercard Incorporated 354,48 -0,04 16:00:00 352,80 355,87 1.404.092
Mattel, Inc 17,08 +0,89 16:00:14 16,76 17,10 1.926.920
McCormick & Company, Incorporated 81,18 +9,61 15:59:55 78,39 83,86 6.023.895
McDonald's Corporation 275,85 +0,73 15:59:58 273,59 276,21 1.648.036
McKesson Corporation 354,39 +1,43 15:59:57 349,66 356,03 784.032
Medtronic plc. Ordinary Shares 79,52 -0,14 15:59:57 78,60 80,30 3.889.756
Merck & Company, Inc. (new) 105,51 -1,32 15:59:58 105,43 107,03 4.410.861
MetLife, Inc 55,43 -0,74 16:00:00 54,95 56,01 3.037.606
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 77,86 +0,40 16:00:08 76,16 77,91 3.528.622
Micron Technology, Inc 59,28 -0,85 16:00:09 57,81 59,81 15.522.783
Microsoft Corporation 275,23 -0,42 16:00:13 272,05 276,13 18.723.214
Mohawk Industries, Inc 96,28 +0,87 15:59:58 95,28 97,43 346.461
Molson Coors Brewing Company Class B 51,40 +0,63 15:59:59 51,10 51,87 714.207
Mondelez International, Inc 69,59 +0,62 16:00:13 69,16 70,05 4.810.150
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 51,60 -50,70 16:00:19 51,55 52,75 2.627.584
Moody's Corporation 294,10 +0,31 15:59:57 292,01 294,78 449.991
Morgan Stanley 84,88 +0,28 15:59:58 83,94 85,15 4.023.599
Mosaic Company (The) 43,66 +0,88 15:59:57 43,09 44,08 2.289.200
Motorola Solutions, Inc 272,94 -0,46 15:59:57 272,30 275,13 481.236
Murphy Oil Corporation 36,05 +0,56 15:59:58 35,49 36,54 781.762
Mylan N.V 15,85 +1,96 16:00:02 15,34 16,15 24.107.127
Nabors Industries Ltd 118,80 +2,33 15:59:50 116,06 121,83 200.088
Nasdaq, Inc 52,94 -0,58 16:00:19 52,63 53,23 2.098.755
National Oilwell Varco, Inc 18,25 +2,56 15:59:59 17,68 18,30 4.164.834
NetApp, Inc 60,78 -1,43 16:00:15 60,28 61,62 1.299.704
Netflix, Inc 323,52 -1,26 16:00:13 321,28 333,32 6.064.685
Newell Brands Inc 11,79 +0,17 16:00:08 11,68 11,86 3.412.252
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 48,67 +0,95 16:00:00 47,88 48,71 4.236.693
News Corporation 16,60 +0,67 16:00:21 16,36 16,62 2.141.303
NextEra Energy, Inc 75,24 -0,27 15:59:58 74,82 76,25 4.595.544
Nielsen N.V. Ordinary Shares 27,99 +0,07 15:59:56 27,97 28,00 7.490.550
Nike, Inc 117,88 +0,06 15:59:58 116,85 118,27 3.855.026
NiSource Inc 27,22 +0,63 15:59:57 26,92 27,49 2.258.472
Noble Corporation Ordinary Shares (UK) 39,82 +2,15 16:00:00 38,47 39,87 975.457
Noble Energy Inc 8,46 +1,44 16:00:02 8,13 8,51 12.366.954
Nordstrom, Inc 15,53 +0,98 15:59:58 15,37 15,88 4.551.113
Norfolk Southern Corporation 204,63 +0,84 15:59:58 201,98 204,72 1.325.482
Northern Trust Corporation 84,96 +0,07 16:00:09 84,48 85,77 451.619
Northrop Grumman Corporation 458,87 +0,14 15:59:54 457,59 461,50 388.351
NRG Energy, Inc 32,65 +1,21 15:59:56 32,28 32,95 1.724.684
Nucor Corporation 148,22 -0,72 15:59:51 147,69 150,24 809.155
NVIDIA Corporation 264,10 -0,46 16:00:08 258,50 265,13 34.126.990
O'Reilly Automotive, Inc 828,85 +1,20 16:00:14 819,70 832,18 236.951
Occidental Petroleum Corporation 62,21 +4,29 15:59:58 60,56 62,35 19.993.278
Omnicom Group Inc 88,75 +0,26 15:59:57 88,09 89,47 1.260.400
ONEOK, Inc 60,98 +0,53 15:59:57 60,19 61,25 1.212.380
Oracle Corporation 89,87 -0,30 15:59:58 89,48 90,88 5.694.232
Owens-Illinois, Inc 21,90 +0,83 15:59:52 21,53 22,08 494.913
PACCAR Inc 71,84 +1,27 16:00:16 70,89 71,90 1.709.820
Parker-Hannifin Corporation 327,59 +0,90 15:59:50 325,19 329,25 438.766
Patterson Companies, Inc 26,63 -0,19 16:00:09 26,47 26,90 250.939
Paychex, Inc 108,98 -0,09 16:00:10 108,49 110,61 2.090.540
Pentair plc. Ordinary Share 53,51 +1,46 15:59:57 52,79 53,62 958.571
People's United Financial, Inc 19,41 -2,90 16:00:01 19,34 20,39 34.646.828
Pepsico, Inc 179,43 -0,03 16:00:18 179,33 180,44 2.659.047
PerkinElmer, Inc 128,20 +0,16 15:59:55 127,22 128,64 512.597
Perrigo Company plc Ordinary Shares 34,61 +1,23 15:59:55 34,00 34,79 640.765
Pfizer, Inc 39,99 -0,57 15:59:58 39,86 40,30 10.272.467
Pacific Gas & Electric Co 15,73 -0,10 15:59:58 15,71 15,97 6.908.447
Philip Morris International Inc 94,25 +1,78 15:59:57 92,53 94,39 3.705.905
Phillips 66 98,78 +2,65 15:59:58 96,00 99,87 2.620.051
PVH Corp 88,37 +20,04 15:59:56 82,45 89,11 4.558.228
Pinnacle West Capital Corporation 77,55 +0,35 15:59:58 77,01 78,35 519.844
Pioneer Natural Resources Company 197,81 +1,74 15:59:58 193,48 197,96 1.367.876
Pitney Bowes Inc 3,72 -0,80 15:59:58 3,68 3,80 857.866
PNC Financial Services Group, Inc. (The) 126,86 +1,47 15:59:58 124,00 126,97 2.399.066
PPG Industries, Inc 126,22 +0,17 15:59:53 125,04 126,71 930.797
PPL Corporation 27,09 +0,48 15:59:57 26,85 27,40 4.433.314
Praxair, Inc 9,82 -1,70 15:59:47 9,76 10,01 156.986
The Priceline Group Inc 0,00 00:00:00 0,00 0,00 0.0
Principal Financial Group Inc 72,31 -0,03 16:00:16 71,59 72,59 723.021
Procter & Gamble Company (The) 146,39 +0,30 16:00:00 145,80 146,81 3.277.693
Progressive Corporation (The) 142,86 +1,23 15:59:58 141,08 143,08 1.589.807
ProLogis, Inc 116,63 -0,37 15:59:55 115,63 117,16 1.364.300
Prudential Financial, Inc 79,41 +0,01 15:59:58 78,81 80,17 1.528.018
Public Service Enterprise Group Incorporated 59,87 +1,10 15:59:59 59,03 60,45 1.684.003
Public Storage 282,00 -1,52 15:59:58 281,31 286,46 474.442
PulteGroup, Inc 57,29 +1,31 15:59:56 56,71 57,57 1.435.492
QEP Resources, Inc 4,09 -4,22 15:59:59 3,97 4,20 7.108.668
QUALCOMM Incorporated 121,34 -1,83 16:00:13 120,21 123,68 4.296.427
Quanta Services, Inc 163,25 +0,49 15:59:50 162,40 164,66 729.783
Quest Diagnostics Incorporated 138,76 -0,48 16:00:00 138,05 139,70 533.077
Ralph Lauren Corporation 115,54 +2,45 15:59:56 114,57 118,14 1.033.259
Range Resources Corporation 25,06 +1,54 15:59:58 24,43 25,26 1.741.570
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 826,97 +0,80 16:00:11 819,22 827,36 348.167
Regions Financial Corporation 18,31 +0,27 15:59:58 17,92 18,38 7.960.220
Republic Services, Inc 131,29 +0,61 15:59:54 130,34 131,95 769.519
Robert Half International Inc 76,31 +0,14 15:59:54 75,57 76,91 498.067
Rockwell Automation, Inc 278,68 +0,10 15:59:53 277,49 280,10 542.698
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 432,01 +0,41 15:59:49 428,83 434,03 347.766
Ross Stores, Inc 103,14 +2,49 16:00:12 100,91 103,49 2.198.028
Ryder System, Inc 86,15 +1,48 15:59:50 84,01 86,50 112.872
Salesforce.com Inc 192,28 +0,53 15:59:57 191,20 192,81 4.446.192
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 47,64 +1,86 15:59:58 46,51 47,87 5.927.568
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 60,43 -2,55 16:00:08 59,18 60,66 2.315.377
Sealed Air Corporation 43,68 +0,60 15:59:58 43,33 43,88 594.128
Sempra Energy 145,39 +0,74 15:59:57 143,76 146,56 554.692
Sherwin-Williams Company (The) 211,70 -1,04 15:59:56 210,92 214,31 822.521
Simon Property Group, Inc 104,15 +0,82 15:59:57 102,21 104,53 993.741
SLM Corporation 11,53 +0,61 16:00:09 11,35 11,65 1.607.565
Snap-On Incorporated 239,25 +0,93 15:59:01 236,93 240,65 151.154
Southern Company (The) 68,39 +0,22 15:59:57 68,02 68,96 4.798.595
Southwest Airlines Company 30,64 +1,63 15:59:56 30,14 30,70 3.567.780
Southwestern Energy Company 4,88 +0,62 15:59:58 4,81 4,99 13.462.628
Sea Limited American Depositary Shares, each repre 81,74 -1,80 15:59:55 81,41 86,23 4.695.871
Stanley Black & Decker, Inc 76,75 +0,43 15:59:55 76,26 77,51 933.580
Starbucks Corporation 98,72 +0,06 16:00:16 98,08 98,91 4.607.443
State Street Corporation 73,64 +0,34 15:59:58 73,02 73,81 935.462
Stericycle, Inc 41,92 +1,26 16:00:13 41,31 42,05 318.653
Stryker Corporation 277,37 -0,27 15:59:57 276,25 280,13 693.940
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 76,36 +0,42 15:59:59 76,06 76,88 1.755.185
T. Rowe Price Group, Inc 108,12 -0,41 16:00:17 107,50 109,53 1.246.543
Target Corporation 159,74 +0,23 15:59:57 158,12 161,26 2.481.927
Tenet Healthcare Corporation 54,98 -0,34 15:59:54 54,68 56,10 781.005
Teradata Corporation 38,73 -0,84 15:59:58 38,44 39,02 500.315
Texas Instruments Incorporated 177,49 +0,25 16:00:16 174,25 177,58 3.804.091
Textron Inc 69,57 +1,24 15:59:57 68,47 69,85 995.906
The AES Corporation 22,92 +1,42 16:00:00 22,62 23,12 3.229.110
Bank of New York Mellon Corporation (The) 43,91 +0,63 15:59:57 43,44 43,96 3.114.661
The Hershey Company 252,82 +0,77 15:59:57 251,40 253,97 754.414
Macerich Company (The) 9,76 +0,93 15:59:57 9,52 9,77 1.466.830
The Travelers Companies, Inc 165,95 -0,24 15:59:57 164,87 166,95 944.542
Walt Disney Company (The) 94,82 -0,84 15:59:57 94,59 96,00 4.707.923
Thermo Fisher Scientific Inc 554,08 -1,35 15:59:55 551,00 562,70 627.910
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) 76,19 +1,07 15:59:55 75,58 76,22 2.623.732
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 229,51 -0,11 16:00:12 228,90 231,08 801.052
Transocean Ltd (Switzerland) 6,67 +7,66 16:00:00 6,14 6,70 23.986.954
TripAdvisor, Inc 18,69 +0,86 16:00:19 18,41 18,79 2.372.255
Twenty-First Century Fox, Inc 32,76 -2,59 16:00:20 32,71 33,35 3.727.121
TE Connectivity Ltd. New Switzerland Registered Sh 124,43 -0,60 15:59:58 124,00 125,39 914.209
Tyson Foods, Inc 57,84 -0,26 15:59:57 57,77 58,48 1.392.298
Under Armour, Inc. Class C 8,03 +0,44 15:59:56 7,96 8,13 1.697.910
Union Pacific Corporation 196,56 +1,72 15:59:58 193,48 197,46 5.119.910
United Parcel Service, Inc 187,74 +0,22 15:59:57 186,40 189,16 1.575.238
United Rentals, Inc 375,06 +0,60 15:59:54 371,08 379,77 618.461
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 472,71 -1,91 15:59:58 470,71 483,79 2.003.589
Universal Health Services, Inc 123,67 +0,02 15:59:57 123,01 124,38 204.754
Unum Group 38,80 -0,79 15:59:58 38,42 39,15 1.582.084
Urban Outfitters, Inc 26,76 +1,48 16:00:08 26,49 27,09 879.710
U.S. Bancorp 35,56 +1,99 15:59:59 34,48 35,62 14.517.319
United States Steel Corporation 25,76 +1,04 15:59:56 25,49 25,96 3.530.913
Valero Energy Corporation 136,08 +3,18 16:00:00 131,39 137,05 3.754.769
Varian Medical Systems, Inc 177,21 +0,06 16:00:02 177,04 177,21 367.383
Ventas, Inc 43,06 +0,35 15:59:57 42,48 43,44 1.557.098
VeriSign, Inc 204,12 +0,09 16:00:14 202,32 204,28 516.679
Verizon Communications Inc 37,98 -0,18 15:59:58 37,92 38,31 10.739.507
Vertex Pharmaceuticals Incorporated 313,25 +1,55 16:00:18 309,43 313,33 1.026.772
V.F. Corporation 21,20 +1,73 15:59:58 20,96 21,38 4.928.481
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 220,38 -0,64 16:00:00 218,66 223,33 3.759.553
Vornado Realty Trust 14,18 +1,14 15:59:57 13,60 14,28 4.436.451
Vulcan Materials Company (Holding Company) 168,05 +1,36 15:59:58 164,76 168,25 496.608
W.W. Grainger, Inc 676,25 +0,68 15:59:58 666,41 677,28 118.771
Walmart Inc 143,65 -0,36 15:59:59 143,05 144,41 6.022.562
Waste Management, Inc 154,83 +0,81 15:59:56 153,51 155,41 944.899
Waters Corporation 299,73 -0,99 15:59:52 298,79 302,47 138.226
Wells Fargo & Company 37,18 -0,77 15:59:58 36,87 37,59 13.444.514
Western Digital Corporation 34,61 -1,70 16:00:17 34,23 35,12 3.009.616
Western Union Company (The) 11,00 +1,33 16:00:00 10,80 11,06 3.671.092
Weyerhaeuser Company 28,40 -1,05 16:00:00 28,35 28,71 2.294.691
Whirlpool Corporation 127,09 -0,58 15:59:56 126,40 128,85 302.236
Williams Companies, Inc. (The) 28,88 -0,17 16:00:00 28,26 29,03 5.694.464
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 93,24 +0,47 15:59:54 92,19 94,13 716.852
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 107,21 +0,82 16:00:16 105,73 107,84 1.644.554
Xcel Energy Inc 65,40 +0,17 16:00:16 64,99 66,06 1.920.006
Xerox Corporation 14,65 -2,40 16:00:20 14,47 14,93 1.318.619
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 99,95 +0,54 15:59:59 99,28 100,76 1.143.587
Yum! Brands, Inc 128,49 +0,16 15:59:56 127,88 128,97 834.095
Zions Bancorporation 29,95 +2,11 16:00:12 28,96 30,06 2.846.991
Zoetis Inc. Class A 165,06 -0,39 15:59:56 164,09 166,00 853.506

Notizie
Singapore: in febbraio prezzi alla produzione scesi del 4,7%
09:40
SIF Italia, i soci di riferimento cedono una quota rilevante a OXY Capital SGOIC SA, sottoscritto patto parasociale
09:30
Borse europee: avvio in rialzo, brilla Infineon
09:28

Copyright © 1996-2023 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