overlayHeader
overlayContent
Traderlink
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

Notizie
Comcast Releases 2020 Network Data, Highlighting COVID-19 Impact as World Approaches First Anniversary of Pandemic
00:10
Anima Holding consolida il rally. Broker scatenati
22:19
**Sanremo: Franceschini, 'A Amadeus un messaggio di 'in bocca al lupo''**
19:40

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