overlayHeader
overlayContent
Traderlink
YouFinance.it
l'evento gratuito dell'anno
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 129,75 +0,42 15:59:53 127,96 130,99 2.633.303
Abbott Laboratories 108,73 -0,52 16:00:04 108,13 109,49 3.335.828
AbbVie Inc 152,67 -0,82 16:00:04 151,68 154,96 4.134.533
Accenture plc Class A Ordinary Shares (Ireland) 275,99 +0,30 16:00:04 274,96 279,21 2.197.999
Adobe Systems Incorporated 382,57 +1,62 15:59:55 374,09 385,38 1.913.591
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 55,90 +0,68 16:00:04 54,81 56,19 2.179.202
Agilent Technologies, Inc 121,14 +0,48 16:00:04 120,51 122,34 859.715
Air Products and Chemicals, Inc 237,25 -1,13 16:00:04 234,33 240,26 1.384.057
Akamai Technologies, Inc 92,26 -0,93 16:00:01 91,85 93,44 830.319
Alcoa Corporation 42,72 +1,50 16:00:04 40,66 43,12 8.160.573
Alexion Pharmaceuticals, Inc 182,50 +1,70 16:00:03 180,21 182,67 59.627.765
Allegheny Technologies Incorporated 20,96 -3,05 16:00:04 20,51 21,85 1.309.583
Allegion plc Ordinary Shares 100,65 +0,24 16:00:04 99,24 101,45 430.381
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) 131,25 +1,82 16:00:04 128,07 132,09 1.785.463
Altria Group, Inc 41,13 -1,41 15:59:55 41,07 42,69 9.865.246
Amazon.com, Inc 113,09 -0,36 16:00:27 112,01 115,48 64.002.843
Ameren Corporation 88,49 +0,57 15:59:49 87,60 89,45 1.206.670
American Electric Power Company, Inc 94,80 +1,30 16:00:00 93,27 95,78 2.162.665
American Express Company 138,00 -1,18 16:00:04 137,86 140,44 3.778.049
American International Group, Inc. New 50,93 -0,39 16:00:04 50,22 51,34 3.658.060
American Tower Corporation (REIT) 258,02 +0,81 16:00:04 256,04 260,56 1.139.334
Ameriprise Financial, Inc 233,79 -0,65 16:00:04 230,17 237,22 676.041
AmerisourceBergen Corporation 139,80 -0,65 16:00:04 139,60 141,71 1.479.185
AMETEK, Inc 112,30 +0,81 16:00:04 110,68 113,32 1.021.193
Amgen Inc 245,25 -0,60 16:00:00 244,54 248,08 2.632.896
Amphenol Corporation 64,43 +0,75 16:00:04 63,86 65,00 2.233.375
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 144,70 +1,14 16:00:04 142,03 145,91 2.592.587
Aon plc Class A Ordinary Shares (UK) 279,88 +1,42 16:00:04 275,63 281,89 716.751
Apache Corporation 32,01 -2,20 15:59:55 30,69 33,28 9.064.540
Apartment Investment and Management Company 6,75 -0,74 15:59:53 6,70 6,88 1.482.422
Apple Inc 142,92 +0,96 16:00:04 140,46 144,12 71.601.649
Applied Materials, Inc 86,56 +0,65 15:59:55 84,96 87,48 4.855.206
Archer-Daniels-Midland Company 72,29 -0,12 16:00:04 70,78 73,09 2.782.733
Assurant, Inc 174,65 +1,21 16:00:04 172,07 176,23 473.830
AT&T Inc 21,08 -0,43 15:59:55 20,89 21,22 23.692.777
Autodesk, Inc 176,73 -0,10 16:00:04 175,30 180,98 991.093
Automatic Data Processing, Inc 217,26 +2,25 16:00:04 213,38 218,85 1.269.712
AutoNation, Inc 112,73 -3,48 16:00:04 111,83 118,09 666.648
AutoZone, Inc 2.169,60 +1,36 15:59:29 2.124,07 2.182,47 126.878
BROADCOM CORP COM USD1.00 482,61 +1,32 16:00:01 475,75 487,05 1.970.265
AvalonBay Communities, Inc 194,00 -0,11 16:00:04 192,90 196,81 492.296
Avery Dennison Corporation 165,16 +1,26 16:00:04 163,06 166,89 358.487
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 31,00 -0,77 16:00:04 30,64 31,25 35.132.963
Baxter International Inc 65,07 -0,49 16:00:04 64,88 65,74 2.223.080
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 246,26 -0,67 16:00:04 245,55 250,17 1.054.077
Bed Bath & Beyond Inc 4,47 -3,66 16:00:04 4,44 4,76 12.076.152
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 68,46 -2,17 16:00:04 67,24 70,12 2.612.820
Biogen Inc 215,98 +1,60 16:00:04 211,17 216,77 908.296
BlackRock, Inc 614,70 -0,97 16:00:04 609,94 624,23 502.719
Boeing Company (The) 136,37 -0,97 16:00:04 134,48 138,71 6.577.605
BorgWarner Inc 32,82 -2,67 16:00:04 32,40 33,82 1.974.756
Boston Properties, Inc 90,03 -1,24 16:00:04 89,65 91,51 1.156.668
Boston Scientific Corporation 37,66 -0,26 16:00:04 37,38 38,04 5.335.482
Bristol-Myers Squibb Company 76,23 +0,36 16:00:04 75,97 77,09 8.382.029
C.H. Robinson Worldwide, Inc 101,04 +1,59 16:00:04 97,82 101,43 1.586.251
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 48,35 +0,21 15:59:51 47,90 48,71 1.757.301
Capital One Financial Corporation 106,12 -0,51 16:00:04 104,96 107,67 1.519.545
Cardinal Health, Inc 52,62 +0,71 16:00:04 51,97 53,26 2.879.622
CarMax Inc 92,99 -2,95 15:59:55 92,29 96,11 1.099.171
Carnival Corporation 8,74 -6,82 15:59:55 8,70 9,52 50.534.579
Caterpillar, Inc 172,83 -0,54 16:00:04 169,30 174,67 3.105.411
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) 29,34 +0,88 15:59:53 28,98 29,63 2.715.622
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 83,67 +0,14 16:00:04 79,71 84,49 2.642.919
Charles Schwab Corporation (The) 63,41 +0,03 15:59:55 62,73 64,09 5.031.920
Chesapeake Energy Corporation 74,34 -3,09 16:00:00 72,50 77,71 2.755.963
Chevron Corporation 140,71 -1,37 15:59:55 136,81 143,25 10.729.973
Chipotle Mexican Grill, Inc 1.339,84 -1,68 16:00:04 1.329,95 1.366,56 147.601
Chubb Limited 193,71 +0,30 16:00:04 191,56 196,04 1.702.401
Cigna Corporation 271,04 +2,34 16:00:04 263,43 273,19 1.799.632
Cincinnati Financial Corporation 119,81 +0,63 16:00:04 118,55 120,77 505.868
Cintas Corporation 380,12 +1,27 16:00:04 375,12 382,55 313.299
Cisco Systems, Inc 42,69 +1,74 16:00:01 41,99 42,93 13.908.387
Citigroup, Inc 46,19 -0,90 16:00:04 45,45 46,68 13.928.680
Citrix Systems, Inc 97,85 -1,26 15:59:55 97,71 99,25 714.525
Cleveland-Cliffs Inc 15,24 +0,40 16:00:04 14,75 15,42 22.221.864
Clorox Company (The) 146,62 +1,29 16:00:04 144,87 147,80 1.242.745
CME Group Inc 203,96 -0,20 16:00:04 202,92 206,96 1.095.821
CMS Energy Corporation 67,38 +1,92 15:59:55 66,14 67,91 1.530.544
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 63,42 +0,22 16:00:00 63,19 64,09 11.108.406
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 67,98 +0,38 15:59:55 67,68 68,76 2.000.602
Colgate-Palmolive Company 81,08 +0,10 16:00:04 80,95 81,96 3.901.401
Comcast Corporation 39,83 0,00 16:00:00 39,61 40,11 16.124.910
Comerica Incorporated 73,45 -0,54 16:00:04 72,33 74,29 871.784
ConAgra Brands, Inc 34,81 +1,28 16:00:04 34,27 34,97 3.524.138
ConocoPhillips 83,35 -1,52 15:59:54 80,44 85,67 10.821.532
CNX Resources Corporation 15,77 +0,13 16:00:04 15,28 16,15 4.737.485
Consolidated Edison, Inc 93,09 +0,44 15:59:53 92,19 94,22 1.496.706
Constellation Brands, Inc 239,34 +1,11 15:59:53 236,58 240,68 770.881
Corning Incorporated 31,91 +0,82 15:59:54 31,51 32,18 2.676.803
Costco Wholesale Corporation 492,65 +0,90 16:00:04 486,00 497,02 2.184.723
Crown Castle International Corp. (REIT) 171,65 +0,07 16:00:04 171,50 174,69 981.776
CSX Corporation 28,91 +1,40 16:00:00 28,51 29,06 11.153.506
Cummins Inc 194,68 +0,31 16:00:04 191,61 196,11 422.626
CVS Health Corporation 93,18 +0,70 15:59:54 92,25 93,81 2.273.953
D.R. Horton, Inc 72,00 -0,69 15:59:54 70,14 73,06 2.749.146
Danaher Corporation 260,04 +1,77 16:00:00 253,97 261,70 1.574.589
Darden Restaurants, Inc 116,72 -1,51 15:59:51 115,62 119,95 1.453.238
DaVita Inc 80,24 -2,23 15:59:54 79,59 82,46 801.270
Deere & Company 289,14 -1,02 15:59:54 283,87 292,12 1.829.448
Delphi Technologies PLC Ordinary Shares 17,01 +1,80 15:59:57 16,84 17,20 7.784.787
Delta Air Lines, Inc 29,51 -1,04 15:59:55 29,17 30,20 9.537.769
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 35,62 -1,33 16:00:00 35,29 36,41 1.178.871
Devon Energy Corporation 50,99 -1,73 15:59:55 48,86 54,42 15.099.546
Diamond Offshore Drilling, Inc 5,47 -4,28 15:59:54 5,38 5,77 1.237.346
Discover Financial Services 97,63 -0,35 15:59:53 96,17 98,65 858.973
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 253,14 +1,24 15:59:55 248,90 254,55 1.160.021
Dollar Tree, Inc 165,76 +0,56 15:59:54 163,59 166,90 1.289.263
Dominion Energy, Inc 80,02 +0,74 15:59:55 79,23 80,98 2.595.030
Dover Corporation 122,09 +0,26 15:59:55 120,54 123,49 885.949
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 126,10 +1,54 15:59:54 123,99 126,67 670.468
Duke Energy Corporation (Holding Company) 107,55 +1,14 15:59:54 106,08 108,43 1.509.870
Dun & Bradstreet Corporation (The) 14,70 +2,58 15:59:54 14,27 14,82 5.243.289
E*TRADE Financial Corporation 49,26 -1,58 16:00:02 48,91 51,18 19.985.768
Eastman Chemical Company 88,73 +0,42 15:59:53 86,83 89,33 700.794
Eaton Corporation, PLC Ordinary Shares 128,03 +1,07 15:59:50 125,93 128,78 1.387.432
eBay Inc 43,72 -0,48 16:00:01 43,56 44,91 5.520.494
Ecolab Inc 159,39 +0,87 15:59:54 156,87 161,24 1.467.352
Edison International 62,24 +0,89 15:59:49 61,50 62,95 912.502
Edwards Lifesciences Corporation 97,98 +0,01 15:59:54 96,58 98,85 1.730.440
Electronic Arts Inc 124,35 -0,32 16:00:00 123,50 125,20 986.563
Eli Lilly and Company 330,00 +0,86 15:59:55 326,75 332,74 1.936.274
Emerson Electric Company 79,73 +0,76 15:59:54 78,25 80,57 2.735.993
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 111,39 +1,49 15:59:51 109,42 112,47 693.817
EOG Resources, Inc 100,84 -3,80 15:59:55 97,67 104,57 5.821.970
EQT Corporation 31,62 -1,86 15:59:55 31,02 33,44 8.519.634
Equifax, Inc 188,80 +1,50 15:59:54 185,79 189,46 504.430
Equity Residential of Beneficial Interest 72,24 -0,03 15:59:55 71,67 73,15 814.630
Estee Lauder Companies, Inc. (The) 257,06 -0,76 15:59:52 257,00 261,80 1.128.203
Exelon Corporation 44,26 +1,47 15:59:55 43,54 44,71 3.741.246
Expedia Group, Inc 93,87 -3,40 16:00:04 93,22 97,80 1.995.234
Expeditors International of Washington, Inc 97,46 +0,99 15:59:55 95,39 97,85 680.928
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 83,28 -1,80 16:00:00 81,01 85,23 29.971.374
F5 Networks, Inc 155,39 +0,04 16:00:04 153,05 156,50 574.117
Facebook, Inc 196,64 +0,51 16:00:05 194,49 202,03 21.716.174
Fastenal Company 50,42 +1,51 16:00:00 49,67 50,95 2.046.152
FedEx Corporation 227,80 -0,79 15:59:54 225,09 230,17 1.431.231
Fidelity National Information Services, Inc 94,80 -0,21 15:59:51 93,98 95,89 1.971.033
Fifth Third Bancorp 33,28 -1,25 16:00:00 32,92 33,87 3.466.531
First Solar, Inc 66,16 -0,11 16:00:04 65,50 67,37 1.369.543
FirstEnergy Corp 37,45 -0,48 16:00:00 37,14 37,90 2.372.450
Fiserv, Inc 93,86 -0,27 16:00:00 93,17 94,90 3.417.068
FLIR Systems, Inc 57,34 -0,31 16:00:01 57,31 57,92 2.335.739
Flowserve Corporation 27,76 -1,61 15:59:51 27,14 28,36 768.369
Fluor Corporation 22,30 -0,73 15:59:55 21,67 22,71 1.130.544
FMC Corporation 103,55 -0,41 15:59:54 99,77 104,49 1.186.555
TechnipFMC plc Ordinary Share 6,06 -1,22 15:59:55 5,73 6,30 15.798.664
Ford Motor Company 11,06 -1,21 15:59:55 10,84 11,27 67.596.156
Fossil Group, Inc 5,17 -3,00 15:59:55 5,09 5,50 691.998
Franklin Resources, Inc 23,69 -0,55 16:00:04 23,44 23,92 2.699.504
Freeport-McMoRan, Inc 27,38 +0,44 16:00:00 26,21 27,59 33.108.809
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 117,38 -2,37 15:59:54 113,45 121,95 1.586.659
Gannett Co., Inc 2,82 -0,88 15:59:54 2,77 2,87 598.087
Gap, Inc. (The) 8,56 -1,78 15:59:55 8,43 8,79 5.915.970
Garmin Ltd 100,54 +0,59 16:00:04 99,54 101,24 475.622
General Dynamics Corporation 219,55 +2,34 16:00:00 214,20 220,69 868.267
General Electric Company 61,57 -0,74 15:59:55 60,73 62,36 4.335.415
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 76,22 +1,42 15:59:55 75,14 76,73 5.162.536
General Motors Company 31,27 -3,38 15:59:55 30,93 32,49 15.740.007
Genuine Parts Company 135,34 +0,07 15:59:48 133,53 136,41 664.768
Genworth Financial Inc 3,58 -0,42 15:59:54 3,49 3,62 2.512.819
Gilead Sciences, Inc 62,73 +0,63 16:00:00 62,10 62,87 4.573.886
Goldman Sachs Group, Inc. (The) 293,57 -1,22 15:59:55 290,60 297,34 1.578.489
The Goodyear Tire & Rubber Company 10,49 -5,15 15:59:55 10,45 11,13 4.756.563
Alphabet Inc 2.303,06 +1,11 15:59:53 2.245,85 2.327,04 1.307.825
Alphabet Inc 2.291,44 +1,16 16:00:04 2.229,52 2.311,79 1.715.895
H&R Block, Inc 36,74 +0,69 15:59:54 35,93 36,88 1.381.352
Halliburton Company 28,43 -1,59 16:00:00 27,32 29,20 12.317.873
Harley-Davidson, Inc 32,09 -1,47 15:59:54 31,28 32,91 680.842
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 65,38 +0,55 15:59:54 64,41 65,84 1.029.593
Hasbro, Inc 82,22 +0,06 15:59:55 80,77 82,78 685.690
HCP, Inc 32,92 +0,55 16:00:04 31,69 33,15 862.024
Welltower Inc 0,00 00:00:00 0,00 0,00 0.0
Helmerich & Payne, Inc 40,11 -0,35 15:59:55 38,02 40,30 1.246.884
Hess Corporation 95,48 -2,76 15:59:54 92,28 99,22 3.188.543
HP Inc 31,13 -1,30 15:59:55 30,76 31,69 7.324.357
Home Depot, Inc. (The) 283,46 -0,09 15:59:55 280,52 285,92 1.767.033
Honeywell International Inc 173,21 +0,65 16:00:04 171,07 174,22 2.014.419
Hormel Foods Corporation 48,02 +0,88 15:59:55 47,61 48,38 1.248.309
Host Hotels & Resorts, Inc 15,46 -2,24 15:59:55 15,24 16,10 5.251.726
Humana Inc 478,21 +1,12 15:59:55 472,20 480,62 782.595
Huntington Bancshares Incorporated 12,13 0,00 16:00:04 11,92 12,20 11.849.562
Illinois Tool Works Inc 182,27 -0,21 15:59:46 180,59 183,71 773.107
Ingersoll-Rand plc (Ireland) 41,46 +0,05 15:59:55 40,78 41,74 2.382.736
Intel Corporation 36,99 +0,82 16:00:00 36,46 37,42 21.927.011
Intercontinental Exchange Inc 95,47 -0,57 15:59:53 94,55 96,94 1.640.759
International Business Machines Corporation 138,10 +0,35 15:59:55 137,13 139,14 2.722.001
Internationa Flavors & Fragrances, Inc 119,52 +0,52 15:59:55 117,55 119,87 657.426
International Game Technology Ordinary Shares 18,70 -4,74 15:59:55 18,65 19,85 1.071.465
International Paper Company 41,87 +0,62 15:59:51 41,16 42,34 2.358.905
Interpublic Group of Companies, Inc. (The) 27,32 -0,11 15:59:54 26,76 27,61 2.814.406
Intuit Inc 404,70 +1,12 15:59:51 396,73 408,55 1.130.407
Intuitive Surgical, Inc 205,32 -0,69 15:59:51 204,33 209,46 1.353.618
Invesco Ltd 15,98 -2,50 15:59:55 15,87 16,40 3.668.831
Iron Mountain Incorporated (Delaware) REIT 48,77 +0,01 16:00:00 48,35 49,67 917.003
Jabil Inc 50,78 +0,51 15:59:50 49,94 51,40 816.901
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 132,07 +0,45 15:59:54 131,14 133,15 778.168
Johnson & Johnson 178,31 +0,10 15:59:55 177,41 179,44 3.690.003
Johnson Controls International plc Ordinary Share 47,80 -0,71 15:59:55 47,54 48,55 3.257.931
JP Morgan Chase & Co 111,88 -0,66 15:59:55 110,78 112,97 8.678.390
Juniper Networks, Inc 28,09 +0,18 15:59:55 27,82 28,27 2.432.840
Kansas City Southern 291,19 -1,69 15:59:59 291,08 295,76 1.125.343
Kellogg Company 72,74 +0,65 15:59:55 72,07 73,08 1.701.871
KeyCorp 17,25 -0,75 15:59:55 17,03 17,40 6.769.137
Kimberly-Clark Corporation 137,00 +0,67 15:59:53 136,14 138,20 1.007.872
Kimco Realty Corporation 19,90 -1,04 15:59:55 19,73 20,39 3.240.680
Kinder Morgan, Inc 16,36 -1,33 15:59:55 15,92 16,65 16.678.545
KLA-Tencor Corporation 292,99 -0,87 15:59:55 290,82 297,26 1.880.285
Kohl's Corporation 27,38 -6,90 15:59:55 27,31 29,23 6.444.005
Kroger Company (The) 47,38 +0,32 15:59:54 46,99 47,68 3.602.957
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 243,86 +1,61 15:59:53 239,82 244,87 525.707
Lam Research Corporation 391,69 +0,75 16:00:04 383,66 396,78 1.210.552
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 35,33 -1,26 15:59:54 34,87 36,06 572.722
Lennar Corporation Class A 76,60 -1,02 15:59:55 74,87 77,87 2.732.189
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 46,78 -0,40 15:59:53 45,62 47,32 1.169.348
Lockheed Martin Corporation 425,87 +2,56 15:59:51 414,98 427,71 893.743
Loews Corporation 58,50 +0,03 15:59:54 57,55 58,94 440.812
Lowe's Companies, Inc 178,97 -0,51 15:59:55 177,44 182,95 1.902.539
LyondellBasell Industries NV Ordinary Shares Class 86,04 +1,09 15:59:55 83,25 86,19 2.185.417
M&T Bank Corporation 156,92 -1,08 15:59:55 154,52 158,40 1.414.738
Macy's Inc 17,57 -6,54 15:59:55 17,36 18,60 11.511.686
Mallinckrodt plc Ordinary Shares 0,75 -31,17 15:59:59 0,75 1,00 15.217.280
Marathon Oil Corporation 20,66 -2,20 15:59:55 19,81 21,54 20.399.312
Marathon Petroleum Corporation 79,27 -3,02 15:59:54 77,62 82,49 6.466.107
Marriott International 135,66 -2,18 15:59:55 133,54 139,71 1.644.041
Marsh & McLennan Companies, Inc 157,62 +0,91 16:00:00 156,02 158,89 1.156.324
Masco Corporation 52,42 -0,46 15:59:54 51,80 53,54 1.417.037
Mastercard Incorporated 320,05 +0,25 15:59:55 315,72 322,36 1.723.488
Mattel, Inc 22,40 -0,93 16:00:00 22,00 22,87 951.214
McCormick & Company, Incorporated 83,41 -0,81 15:59:54 82,96 84,31 1.069.847
McDonald's Corporation 251,38 -0,36 15:59:55 249,37 252,86 1.625.096
McKesson Corporation 321,62 -0,24 15:59:55 318,05 324,56 1.060.963
Medtronic plc. Ordinary Shares 89,64 -0,94 15:59:55 89,10 90,53 5.147.436
Merck & Company, Inc. (new) 93,16 +0,56 16:00:00 92,76 94,50 8.111.775
MetLife, Inc 61,92 -0,67 15:59:55 60,81 62,49 3.030.554
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 56,15 +0,02 16:00:00 55,37 56,85 3.828.904
Micron Technology, Inc 57,37 +1,13 16:00:00 56,37 58,12 21.724.826
Microsoft Corporation 266,21 +1,28 16:00:04 262,20 267,98 21.575.886
Mohawk Industries, Inc 122,21 -2,98 15:59:54 120,00 127,67 608.252
Molson Coors Brewing Company Class B 55,25 -0,16 15:59:40 54,29 55,69 976.055
Mondelez International, Inc 62,41 -0,11 16:00:04 62,15 62,92 7.880.139
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 97,39 +1,33 16:00:00 96,11 98,51 3.137.512
Moody's Corporation 282,98 +1,05 15:59:55 278,65 285,43 537.436
Morgan Stanley 75,44 -0,88 15:59:55 74,69 76,15 6.262.328
Mosaic Company (The) 44,46 -0,13 15:59:54 42,50 44,65 6.877.621
Motorola Solutions, Inc 216,96 +2,23 15:59:55 212,46 217,48 632.328
Murphy Oil Corporation 27,29 -1,94 15:59:55 26,07 28,08 1.689.912
Mylan N.V 15,85 +1,96 16:00:02 15,34 16,15 24.107.127
Nabors Industries Ltd 110,35 -3,97 16:00:00 104,97 115,30 204.595
Nasdaq, Inc 156,74 -0,48 15:59:55 156,57 159,91 800.246
National Oilwell Varco, Inc 15,97 -0,13 15:59:55 15,26 16,17 4.185.935
NetApp, Inc 63,33 -1,39 16:00:01 62,80 64,49 1.143.075
Netflix, Inc 184,01 -1,01 15:59:55 180,83 186,22 5.254.816
Newell Brands Inc 19,48 -2,60 16:00:04 19,32 20,08 2.121.336
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 59,45 -0,44 15:59:55 57,57 60,02 6.276.917
News Corporation 15,58 -0,32 15:59:55 15,43 15,87 1.392.875
NextEra Energy, Inc 79,55 +0,56 15:59:55 78,60 80,20 5.770.092
Nielsen N.V. Ordinary Shares 23,70 +1,07 15:59:54 23,42 23,81 1.076.057
Nike, Inc 104,20 -0,12 15:59:55 103,45 105,70 5.463.096
NiSource Inc 29,09 +1,91 16:00:00 28,56 29,37 2.476.229
Noble Corporation Ordinary Shares (UK) 23,50 -3,67 15:59:52 22,64 24,43 1.248.476
Noble Energy Inc 8,46 +1,44 16:00:02 8,13 8,51 12.366.954
Nordstrom, Inc 20,27 -2,80 15:59:53 20,15 20,74 3.809.610
Norfolk Southern Corporation 225,64 +0,65 15:59:47 223,49 227,14 924.711
Northern Trust Corporation 95,75 -0,89 15:59:55 94,75 96,72 568.441
Northrop Grumman Corporation 481,81 +3,76 15:59:54 464,48 484,96 797.374
NRG Energy, Inc 37,30 -0,77 15:59:54 36,71 37,99 1.891.601
Nucor Corporation 105,88 +1,22 15:59:55 102,58 106,85 2.776.379
NVIDIA Corporation 151,30 +1,11 16:00:00 147,89 153,18 50.796.586
O'Reilly Automotive, Inc 657,75 +1,58 16:00:04 644,30 661,51 472.972
Occidental Petroleum Corporation 59,07 -0,07 15:59:55 56,69 60,02 29.078.733
Omnicom Group Inc 63,43 -0,86 15:59:55 62,22 64,43 1.127.671
ONEOK, Inc 54,20 -1,63 15:59:55 52,97 55,55 3.796.351
Oracle Corporation 71,64 -0,49 15:59:54 71,31 72,74 5.152.346
Owens-Illinois, Inc 13,52 -1,60 15:59:55 13,12 13,76 703.050
PACCAR Inc 81,32 -0,66 16:00:01 80,41 82,05 892.793
Parker-Hannifin Corporation 244,05 -0,92 15:59:54 239,95 247,53 594.364
Patterson Companies, Inc 29,23 -2,86 16:00:00 29,03 30,09 667.756
Paychex, Inc 116,97 +1,21 16:00:04 115,16 117,92 1.781.262
Pentair plc. Ordinary Share 46,87 -0,04 15:59:55 46,41 47,21 767.306
People's United Financial, Inc 19,41 -2,90 16:00:01 19,34 20,39 34.646.828
Pepsico, Inc 170,70 +1,00 16:00:04 169,01 171,94 3.876.599
PerkinElmer, Inc 145,92 +0,94 15:59:52 144,35 147,22 530.246
Perrigo Company plc Ordinary Shares 40,75 -0,12 15:59:55 40,40 41,06 752.282
Pfizer, Inc 52,76 +2,17 15:59:55 51,51 52,95 18.179.634
Pacific Gas & Electric Co 9,82 -0,20 15:59:55 9,71 10,04 9.697.709
Philip Morris International Inc 94,98 -3,16 15:59:55 94,74 98,98 5.091.450
Phillips 66 79,51 -1,09 15:59:55 76,67 80,90 3.965.011
PVH Corp 55,98 -2,61 15:59:52 55,26 58,08 874.930
Pinnacle West Capital Corporation 71,87 +0,30 15:59:55 70,84 72,55 745.345
Pioneer Natural Resources Company 210,88 -1,98 15:59:55 203,93 215,51 3.802.068
Pitney Bowes Inc 3,51 -4,62 15:59:55 3,50 3,70 1.303.297
PNC Financial Services Group, Inc. (The) 160,01 -0,67 15:59:55 158,53 161,48 1.446.078
PPG Industries, Inc 119,45 +0,58 15:59:54 117,01 119,92 1.315.839
PPL Corporation 27,05 +0,82 15:59:55 26,68 27,25 4.303.744
Praxair, Inc 11,75 -0,93 15:59:26 11,67 11,84 136.408
The Priceline Group Inc 0,00 00:00:00 0,00 0,00 0.0
Principal Financial Group Inc 66,33 -0,36 16:00:04 65,40 67,05 1.567.129
Procter & Gamble Company (The) 146,01 +0,91 15:59:55 144,07 147,49 4.350.797
Progressive Corporation (The) 120,01 +2,45 15:59:54 116,76 120,44 2.702.610
ProLogis, Inc 121,40 -0,02 15:59:54 120,78 123,56 2.488.612
Prudential Financial, Inc 94,80 -0,56 15:59:54 93,18 95,58 1.376.665
Public Service Enterprise Group Incorporated 62,97 +0,66 15:59:55 62,40 63,45 1.541.079
Public Storage 316,83 +0,67 15:59:54 314,10 320,26 322.105
PulteGroup, Inc 43,22 -1,14 15:59:54 42,14 44,30 2.146.044
QEP Resources, Inc 4,09 -4,22 15:59:59 3,97 4,20 7.108.668
QUALCOMM Incorporated 127,06 +0,98 16:00:01 125,00 128,23 4.947.632
Quanta Services, Inc 126,28 -0,76 15:59:47 123,16 127,74 785.935
Quest Diagnostics Incorporated 135,91 +1,74 15:59:53 133,04 136,85 633.567
Ralph Lauren Corporation 90,00 -0,82 15:59:50 88,78 91,86 788.963
Range Resources Corporation 24,02 -0,66 15:59:55 23,38 25,05 6.305.602
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 594,79 -0,30 15:59:54 588,91 601,88 413.830
Regions Financial Corporation 18,55 -1,59 16:00:00 18,40 18,87 6.847.469
Republic Services, Inc 131,80 +1,73 15:59:55 129,32 132,82 611.933
Robert Half International Inc 77,86 +0,80 16:00:00 76,48 78,48 927.277
Rockwell Automation, Inc 200,53 +0,46 15:59:52 198,94 202,69 522.167
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 404,69 +0,77 15:59:51 399,31 408,80 573.955
Ross Stores, Inc 73,97 +0,20 15:59:55 72,95 74,93 2.114.909
Ryder System, Inc 70,12 -1,65 15:59:50 68,60 71,54 263.786
Salesforce.com Inc 172,69 +0,29 15:59:55 170,87 175,06 3.408.996
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 32,72 -1,82 15:59:55 31,62 33,61 10.843.390
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 71,53 +0,31 16:00:00 70,19 71,97 1.430.964
Sealed Air Corporation 58,42 +1,18 15:59:55 57,35 58,64 552.269
Sempra Energy 147,48 +0,33 15:59:55 145,99 149,20 1.312.147
Sherwin-Williams Company (The) 242,70 +0,19 15:59:54 240,37 249,67 1.490.143
Simon Property Group, Inc 96,38 -1,22 15:59:54 96,01 98,39 1.162.250
SLM Corporation 16,03 -1,05 16:00:04 15,57 16,29 3.929.427
Snap-On Incorporated 198,63 -0,04 15:59:51 195,86 200,00 132.875
Southern Company (The) 71,48 +0,93 15:59:55 70,64 72,22 2.865.446
Southwest Airlines Company 36,32 -0,52 15:59:54 35,80 36,91 4.143.072
Southwestern Energy Company 5,86 -1,01 15:59:55 5,66 6,07 35.426.237
Sea Limited American Depositary Shares, each repre 73,88 -1,94 16:00:04 71,67 75,78 4.622.012
Stanley Black & Decker, Inc 110,89 +0,47 15:59:54 108,77 111,85 1.357.157
Starbucks Corporation 78,86 -0,83 16:00:00 78,17 80,47 3.920.197
State Street Corporation 62,26 -1,28 15:59:55 61,71 63,20 1.490.074
Stericycle, Inc 44,23 -0,72 16:00:01 43,80 45,07 255.965
Stryker Corporation 200,63 -0,69 15:59:55 199,41 203,47 1.049.587
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 84,81 -0,45 15:59:54 84,56 85,70 2.843.803
T. Rowe Price Group, Inc 116,70 -0,32 15:59:55 116,02 118,13 1.017.307
Target Corporation 144,79 -0,63 15:59:54 143,03 146,06 2.500.296
Tenet Healthcare Corporation 50,61 -5,67 15:59:55 50,53 53,77 1.781.422
Teradata Corporation 38,50 +0,03 15:59:49 38,01 38,76 433.013
Texas Instruments Incorporated 150,81 +1,15 16:00:00 148,45 152,04 4.109.684
Textron Inc 60,25 +1,14 15:59:50 58,78 60,56 690.705
The AES Corporation 21,06 -0,57 16:00:00 20,93 21,61 3.546.721
Bank of New York Mellon Corporation (The) 41,63 -1,07 16:00:04 41,14 42,11 2.192.433
The Hershey Company 220,62 +1,04 15:59:54 218,18 221,79 864.487
Macerich Company (The) 9,00 -3,74 15:59:55 8,93 9,48 1.936.070
The Travelers Companies, Inc 169,90 +1,61 15:59:55 166,70 171,35 1.042.068
Walt Disney Company (The) 96,07 -1,14 15:59:55 95,41 98,19 7.136.270
Thermo Fisher Scientific Inc 556,02 +2,01 15:59:55 543,86 559,15 866.821
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) 57,91 +0,57 15:59:52 57,07 58,66 4.706.231
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 197,52 -0,26 15:59:55 194,57 199,43 957.843
Transocean Ltd (Switzerland) 3,06 -3,16 16:00:00 2,92 3,15 17.478.001
TripAdvisor, Inc 18,17 -3,45 16:00:00 17,96 19,07 1.671.198
Twenty-First Century Fox, Inc 33,16 -0,03 16:00:04 32,60 33,60 1.997.789
TE Connectivity Ltd. New Switzerland Registered Sh 112,73 +1,13 15:59:53 110,54 113,42 1.338.996
Tyson Foods, Inc 85,66 -0,15 15:59:55 84,53 86,47 1.135.134
Under Armour, Inc. Class C 7,66 -3,28 15:59:55 7,62 7,97 3.347.980
Union Pacific Corporation 209,72 -0,21 15:59:55 207,18 212,40 2.229.454
United Parcel Service, Inc 185,15 +0,28 15:59:55 182,70 185,95 1.588.536
United Rentals, Inc 241,51 -1,42 15:59:50 238,24 248,64 392.477
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 515,25 +1,98 15:59:54 504,44 517,37 2.110.821
Universal Health Services, Inc 102,26 -2,52 15:59:55 99,97 104,86 798.486
Unum Group 32,32 +1,22 16:00:00 31,19 32,70 2.074.019
Urban Outfitters, Inc 19,74 -1,25 16:00:04 19,51 20,09 2.345.208
U.S. Bancorp 46,50 +0,09 15:59:55 45,88 46,86 4.843.270
United States Steel Corporation 17,05 +0,21 15:59:54 16,42 17,27 14.493.685
Valero Energy Corporation 101,66 -1,86 15:59:55 98,27 104,44 4.810.183
Varian Medical Systems, Inc 177,21 +0,06 16:00:02 177,04 177,21 367.383
Ventas, Inc 51,03 -1,47 15:59:54 51,00 52,46 1.026.270
VeriSign, Inc 176,06 +2,18 16:00:04 172,30 177,52 583.046
Verizon Communications Inc 51,50 +0,16 15:59:55 51,13 51,88 13.093.520
Vertex Pharmaceuticals Incorporated 291,16 +0,75 16:00:00 288,48 293,62 1.678.486
V.F. Corporation 44,70 -0,20 15:59:55 44,14 45,21 2.942.909
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 201,16 +0,31 15:59:54 198,66 202,50 3.470.589
Vornado Realty Trust 29,49 -2,35 15:59:53 29,48 30,50 1.805.920
Vulcan Materials Company (Holding Company) 145,62 +0,69 15:59:55 143,18 146,16 825.831
W.W. Grainger, Inc 470,14 +3,29 15:59:52 454,94 472,96 347.982
Walmart Inc 125,10 +0,68 15:59:55 123,80 126,28 6.287.827
Waste Management, Inc 154,53 +1,87 15:59:55 151,86 155,43 1.290.721
Waters Corporation 342,21 +0,75 15:59:47 339,37 344,40 341.753
Wells Fargo & Company 39,48 -1,55 15:59:55 38,92 40,02 15.110.356
Western Digital Corporation 43,77 -0,05 16:00:00 42,94 44,08 2.271.033
Western Union Company (The) 16,81 +0,24 15:59:55 16,59 16,90 2.697.643
Weyerhaeuser Company 33,91 -0,85 15:59:55 33,20 34,61 2.857.876
Whirlpool Corporation 159,32 -0,89 15:59:46 157,63 163,43 619.207
Williams Companies, Inc. (The) 29,72 -1,46 15:59:55 29,06 30,17 7.531.428
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 101,25 +2,42 16:00:00 98,87 101,82 1.178.498
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 55,84 -3,37 16:00:04 55,40 58,21 3.106.372
Xcel Energy Inc 71,01 +1,60 16:00:01 69,56 71,66 2.540.277
Xerox Corporation 13,69 -2,07 16:00:04 13,50 14,00 2.527.493
Xilinx, Inc 228,23 -2,08 16:00:00 226,84 239,79 3.555.514
XL Group Ltd 1,16 -0,43 15:59:53 1,14 1,22 1.373.032
Xylem Inc. New 79,50 +0,89 15:59:54 78,28 80,09 705.572
Yum! Brands, Inc 116,87 -0,39 15:59:55 115,83 117,95 799.458
Zions Bancorporation 50,41 -1,31 15:59:55 49,90 51,08 1.089.294
Zoetis Inc. Class A 178,50 +2,44 15:59:49 174,16 179,88 1.600.848

Notizie
Bertoldi nominato Presidente del Consiglio non esecutivo di Eurocrowd
19:50
JP Hospitality acquisisce l'Hotel Milano a Madonna di Campiglio
19:40
Ance: Paola Malabaila rieletta alla guida del consiglio delle regioni
19:20

Copyright © 1996-2022 Traderlink Srl
contact@traderlink.it

Seguici su Facebook

BORSA ITALIANA
Quotazioni di borsa differite di 20 min.

MERCATO USA
Dati differiti di 20 min. (fonte Morningstar)

FOREX:
Quotazioni fornite da FXCM

DISCLAIMER Leggi bene le nostre avvertenze!

Questo sito utilizza cookie per le proprie funzionalità e per inviarti pubblicità e servizi in linea con le tue preferenze.
Se vuoi saperne di più o negare il consenso a tutti o ad alcuni cookie clicca qui.
Chiudendo questo banner, scorrendo questa pagina o cliccando qualunque suo elemento acconsenti all’uso dei cookie. OK