overlayHeader
overlayContent
Traderlink
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 172,90 -0,38 15:59:14 172,56 176,02 2.601.951
Abbott Laboratories 126,08 +1,10 15:59:14 124,86 127,00 7.545.663
AbbVie Inc 132,07 -0,72 15:59:14 131,68 134,25 5.934.445
Accenture plc Class A Ordinary Shares (Ireland) 336,44 -1,82 15:59:14 335,27 344,07 2.027.050
Adobe Systems Incorporated 499,91 -2,14 16:00:05 499,27 513,86 4.126.189
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 60,93 -1,57 15:59:14 60,71 62,14 5.408.004
Agilent Technologies, Inc 137,94 -1,10 15:59:14 137,65 140,47 1.273.475
Air Products and Chemicals, Inc 282,47 -1,57 15:59:14 282,04 287,24 1.182.483
Akamai Technologies, Inc 112,58 -0,61 15:59:59 112,58 115,17 1.113.307
Alcoa Corporation 56,29 -8,10 15:59:14 56,04 60,15 10.602.106
Alexion Pharmaceuticals, Inc 182,50 +1,70 16:00:03 180,21 182,67 59.627.765
Allegheny Technologies Incorporated 20,01 -1,11 15:59:11 19,69 20,31 2.009.556
Allegion plc Ordinary Shares 121,53 +0,65 15:59:13 119,65 122,61 525.039
Allergan plc Ordinary Shares 187,96 -1,75 15:59:59 187,75 192,24 1.293.147
Alliance Data Systems Corporation 64,71 -1,27 15:59:13 63,83 66,13 690.779
Allstate Corporation (The) 119,67 +0,15 15:59:14 119,04 121,31 1.704.450
Altria Group, Inc 50,39 +0,12 15:59:14 50,09 50,98 7.627.297
Amazon.com, Inc 2.851,25 -6,00 16:00:00 2.841,40 3.017,97 7.534.734
Ameren Corporation 87,84 -0,05 15:59:14 87,46 88,96 922.104
American Electric Power Company, Inc 89,97 +0,06 16:01:25 89,73 91,65 3.421.506
American Express Company 159,21 -1,06 15:59:14 157,71 161,87 3.015.398
American International Group, Inc. New 57,48 -2,30 15:59:15 57,06 58,87 5.535.553
American Tower Corporation (REIT) 244,96 -0,40 15:59:12 243,76 250,78 2.205.699
Ameriprise Financial, Inc 300,16 -2,99 15:59:13 298,59 306,96 719.753
AmerisourceBergen Corporation 131,70 -0,89 15:59:14 131,00 134,10 530.662
AMETEK, Inc 136,69 +0,05 15:59:14 135,18 137,47 1.184.803
Amgen Inc 227,69 -0,53 15:59:59 227,36 231,36 2.531.473
Amphenol Corporation 77,19 -0,92 15:59:14 76,91 78,90 2.347.767
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 159,52 +0,56 16:01:25 156,96 162,68 4.751.187
Aon plc Class A Ordinary Shares (UK) 266,83 -1,27 15:59:14 265,64 273,31 1.094.683
Apache Corporation 30,10 -3,68 16:01:25 29,47 31,03 8.959.408
Apartment Investment and Management Company 6,87 -0,15 15:59:13 6,80 6,97 2.264.821
Apple Inc 162,41 -1,28 16:01:25 162,30 166,32 110.491.765
Applied Materials, Inc 135,06 -2,94 16:00:04 134,65 141,90 12.137.070
Archer-Daniels-Midland Company 69,05 +0,24 15:59:12 68,33 69,65 4.422.289
Assurant, Inc 147,24 -1,25 15:59:12 146,77 149,48 449.262
AT&T Inc 26,66 -1,31 15:59:14 26,44 27,00 54.129.939
Autodesk, Inc 239,19 -5,24 16:01:25 238,82 250,61 2.594.541
Automatic Data Processing, Inc 217,01 -1,50 15:59:59 216,83 221,68 1.578.884
AutoNation, Inc 105,27 +0,19 15:59:14 102,83 106,17 1.318.708
AutoZone, Inc 1.944,33 +0,60 15:59:03 1.932,73 1.964,50 138.047
BROADCOM CORP COM USD1.00 533,23 -2,65 16:01:25 531,34 555,40 3.751.264
AvalonBay Communities, Inc 242,09 -0,53 15:59:14 240,61 245,84 574.067
Avery Dennison Corporation 201,46 -0,79 15:59:03 199,29 204,55 293.611
Avon Products, Inc 2,32 -4,92 15:59:59 2,24 2,53 9.261.499
Ball Corporation 88,38 -2,39 15:59:14 87,82 90,62 2.333.546
Bank of America Corporation 44,98 -1,67 15:59:15 44,66 46,01 61.044.863
Baxter International Inc 86,46 +0,55 15:59:14 85,51 86,79 1.904.529
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 265,10 +0,43 15:59:15 262,90 266,65 1.433.980
Bed Bath & Beyond Inc 12,94 -3,65 15:59:59 12,39 13,44 8.060.141
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 96,65 +1,84 15:59:14 94,42 98,26 3.116.862
Biogen Inc 220,52 -2,39 16:00:04 220,30 226,37 1.674.604
BlackRock, Inc 802,49 -2,91 15:59:14 798,91 825,60 823.040
Boeing Company (The) 205,83 -3,90 15:59:14 204,57 213,36 10.646.464
BorgWarner Inc 44,02 -1,03 15:59:14 43,56 44,90 1.535.314
Boston Properties, Inc 114,65 -1,70 15:59:14 113,63 116,91 783.402
Boston Scientific Corporation 43,02 -0,99 15:59:14 42,68 43,54 9.866.483
Bristol-Myers Squibb Company 63,56 -1,57 15:59:14 63,29 64,92 10.209.632
C.H. Robinson Worldwide, Inc 104,98 -0,06 15:59:59 104,70 107,32 829.642
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 45,34 +1,15 15:59:14 44,91 45,54 1.866.791
Capital One Financial Corporation 146,93 -2,22 15:59:11 145,43 149,25 2.360.095
Cardinal Health, Inc 50,54 -2,06 15:59:14 50,36 51,76 2.497.790
CarMax Inc 108,29 +2,10 15:59:14 102,52 109,57 2.456.532
Carnival Corporation 19,99 -3,89 15:59:15 19,78 20,68 38.449.494
Caterpillar, Inc 214,69 -0,90 15:59:15 212,41 217,51 2.941.071
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) 27,36 +0,55 15:59:14 27,23 27,83 5.266.607
CenturyLink, Inc 11,00 0,00 15:59:52 10,84 11,11 6.915.415
Cerner Corporation 91,70 +0,23 16:01:25 91,49 92,08 4.604.296
CF Industries Holdings, Inc 66,10 +2,81 15:59:15 63,10 67,07 4.778.637
Charles Schwab Corporation (The) 89,60 -2,00 15:59:15 88,33 91,07 8.056.794
Chesapeake Energy Corporation 63,04 -2,70 16:01:25 62,32 64,58 1.775.498
Chevron Corporation 127,16 -1,00 15:59:14 126,22 128,40 11.397.213
Chipotle Mexican Grill, Inc 1.381,84 -2,72 15:59:09 1.370,00 1.411,25 495.734
Chubb Limited 192,41 -0,36 15:59:14 192,02 198,34 2.275.126
Cigna Corporation 236,73 -1,52 15:59:14 235,67 241,81 1.408.621
Cincinnati Financial Corporation 114,46 -1,14 16:00:04 114,34 116,98 637.406
Cintas Corporation 379,51 -0,21 16:00:04 379,18 385,91 783.113
Cisco Systems, Inc 56,64 -2,48 16:00:00 56,61 58,34 21.299.957
Citigroup, Inc 63,44 -1,58 15:59:14 62,75 64,45 25.349.085
Citrix Systems, Inc 101,07 -1,32 15:59:58 100,59 104,04 1.534.237
Cleveland-Cliffs Inc 16,99 -9,65 15:59:14 16,99 18,52 49.176.005
Clorox Company (The) 178,84 +1,63 15:59:14 176,00 180,41 1.065.761
CME Group Inc 225,91 -2,29 16:01:25 225,90 231,00 1.628.805
CMS Energy Corporation 63,86 +0,52 15:59:13 63,60 64,62 1.409.600
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 60,52 -0,37 15:59:15 60,39 61,29 22.752.242
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 84,26 -1,67 16:01:24 84,16 86,92 4.062.483
Colgate-Palmolive Company 83,84 +0,66 15:59:14 83,09 84,69 4.424.191
Comcast Corporation 49,73 -0,98 16:01:26 49,65 50,94 30.623.928
Comerica Incorporated 89,78 -4,02 15:59:13 89,05 93,40 1.414.274
ConAgra Brands, Inc 35,27 -0,49 15:59:14 35,10 35,90 4.532.122
ConocoPhillips 82,97 -3,10 15:59:14 82,14 85,11 8.205.129
CNX Resources Corporation 14,66 -3,90 15:59:14 14,60 15,35 2.985.638
Consolidated Edison, Inc 82,75 +0,87 15:59:14 82,28 83,72 1.712.229
Constellation Brands, Inc 241,25 -0,88 15:59:14 240,25 245,46 847.373
Corning Incorporated 35,11 -0,04 15:59:14 34,89 35,71 4.276.385
Costco Wholesale Corporation 481,59 -0,25 15:59:59 481,32 494,61 2.597.942
Crown Castle International Corp. (REIT) 182,56 +0,50 15:59:14 181,33 184,98 1.126.699
CSX Corporation 34,10 -3,23 16:01:25 33,41 35,14 33.751.555
Cummins Inc 223,65 -1,35 15:59:14 222,75 227,50 659.463
CVS Health Corporation 101,70 -0,67 15:59:14 101,00 103,41 6.478.313
D.R. Horton, Inc 87,91 -0,50 15:59:14 87,32 90,88 4.041.531
Danaher Corporation 280,67 -0,81 15:59:14 278,61 284,95 3.355.904
Darden Restaurants, Inc 135,02 -0,74 15:59:14 134,32 137,48 1.124.084
DaVita Inc 109,38 -0,01 15:59:14 108,94 110,80 405.964
Deere & Company 365,07 -0,52 15:59:14 359,88 371,10 1.305.429
Delphi Technologies PLC Ordinary Shares 17,01 +1,80 15:59:57 16,84 17,20 7.784.787
Delta Air Lines, Inc 37,94 -2,32 15:59:15 37,36 38,83 15.936.555
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 52,93 -0,71 16:00:04 52,68 53,75 1.251.313
Devon Energy Corporation 46,23 -4,92 15:59:14 45,04 47,31 15.945.904
Diamond Offshore Drilling, Inc 19,60 +1,37 15:59:55 19,22 19,84 1.816.239
Discover Financial Services 114,82 -1,70 15:59:14 113,97 117,58 1.587.666
DISCOVERY INC 25,53 -4,60 16:00:00 25,23 26,38 6.177.034
DISCOVERY INC 26,19 -4,73 16:00:05 25,94 27,13 10.293.552
Dollar General Corporation 210,78 -0,62 15:59:13 210,30 214,77 1.721.654
Dollar Tree, Inc 126,23 -1,36 16:01:25 125,80 128,86 1.782.628
Dominion Energy, Inc 79,45 +0,46 15:59:13 78,98 80,44 3.212.594
Dover Corporation 173,78 -0,52 15:59:13 172,70 176,35 510.961
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 118,64 +0,24 15:59:13 118,32 120,09 547.644
Duke Energy Corporation (Holding Company) 103,10 +0,77 15:59:14 102,66 104,20 2.634.471
Dun & Bradstreet Corporation (The) 20,11 -0,07 15:59:13 19,86 20,46 2.512.220
E*TRADE Financial Corporation 49,26 -1,58 16:00:02 48,91 51,18 19.985.768
Eastman Chemical Company 120,28 -1,55 15:59:13 119,82 123,22 890.488
Eaton Corporation, PLC Ordinary Shares 160,99 -0,04 15:59:13 159,65 163,74 1.674.032
eBay Inc 59,54 -1,93 15:59:59 59,37 61,34 6.931.425
Ecolab Inc 195,38 -8,34 15:59:14 194,11 203,49 3.327.131
Edison International 63,11 -0,43 15:59:09 62,82 63,69 1.511.799
Edwards Lifesciences Corporation 113,03 -2,19 15:59:14 112,23 115,32 2.692.136
Electronic Arts Inc 139,01 +0,09 16:01:25 138,09 140,64 3.092.460
Eli Lilly and Company 243,48 +0,14 15:59:13 242,12 247,87 2.340.665
Emerson Electric Company 93,46 -0,20 15:59:14 92,68 94,71 2.637.028
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 109,65 -0,31 15:59:04 109,33 111,25 796.387
EOG Resources, Inc 100,83 -2,58 15:59:14 99,44 102,54 3.240.504
EQT Corporation 20,61 -2,39 15:59:14 20,37 21,06 7.420.919
Equifax, Inc 226,57 -0,91 15:59:13 225,76 232,46 1.927.747
Equity Residential of Beneficial Interest 88,25 -0,11 15:59:13 87,85 89,08 847.432
Estee Lauder Companies, Inc. (The) 297,76 -1,10 15:59:13 296,85 302,57 1.865.824
Exelon Corporation 56,77 -0,37 16:01:25 56,48 57,44 8.138.801
Expedia Group, Inc 174,38 -1,76 16:00:00 172,54 179,27 2.836.743
Expeditors International of Washington, Inc 116,15 -0,77 15:59:59 115,83 119,26 1.230.597
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 72,35 -1,26 15:59:14 71,04 73,16 31.280.149
F5 Networks, Inc 221,14 -2,49 15:59:59 220,38 229,84 537.941
Facebook, Inc 303,17 -4,23 16:01:25 303,04 318,28 28.031.618
Fastenal Company 56,54 +0,66 15:59:59 56,08 57,27 3.624.123
FedEx Corporation 245,42 -2,12 15:59:14 243,94 249,99 2.723.293
Fidelity National Information Services, Inc 111,99 -1,07 15:59:13 111,57 114,77 2.704.232
Fifth Third Bancorp 45,04 -3,39 16:00:00 44,88 46,50 7.528.491
First Solar, Inc 76,82 -5,73 16:01:26 76,50 80,80 2.262.974
FirstEnergy Corp 41,38 -0,11 15:59:13 41,17 41,91 3.504.589
Fiserv, Inc 104,87 -1,35 15:59:59 104,74 107,51 3.732.841
FLIR Systems, Inc 57,34 -0,31 16:00:01 57,31 57,92 2.335.739
Flowserve Corporation 31,96 +0,57 15:59:13 31,49 32,39 796.306
Fluor Corporation 20,82 -3,66 15:59:14 20,74 21,77 1.673.696
FMC Corporation 109,12 -0,16 15:59:14 108,20 111,40 712.931
TechnipFMC plc Ordinary Share 6,49 -1,44 15:59:13 6,36 6,59 9.983.124
Ford Motor Company 20,70 -4,36 15:59:14 20,54 21,50 140.269.757
Fossil Group, Inc 9,72 -1,32 15:59:59 9,52 10,05 457.839
Franklin Resources, Inc 31,89 -2,54 15:59:14 31,74 32,57 2.139.134
Freeport-McMoRan, Inc 41,12 -4,78 15:59:15 40,70 42,72 22.441.263
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 106,65 +3,88 15:59:14 92,73 110,21 5.376.815
Gannett Co., Inc 5,04 -3,26 15:59:14 4,97 5,25 1.567.521
Gap, Inc. (The) 15,89 -1,03 15:59:14 15,65 16,32 7.181.499
Garmin Ltd 121,44 -1,50 15:59:13 120,88 124,38 1.650.046
General Dynamics Corporation 206,76 -1,06 15:59:13 206,35 210,89 838.908
General Electric Company 96,53 -1,74 15:59:14 95,86 98,35 7.147.710
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 69,08 +0,88 15:59:14 68,79 69,85 4.283.750
General Motors Company 53,32 -2,43 15:59:14 52,68 54,70 23.350.280
Genuine Parts Company 130,89 -0,46 15:59:12 130,34 132,95 430.509
Genworth Financial Inc 3,97 -3,52 15:59:13 3,97 4,12 4.550.285
Gilead Sciences, Inc 68,51 +1,03 16:01:26 67,70 69,07 14.520.089
Goldman Sachs Group, Inc. (The) 344,76 -0,96 15:59:14 340,72 348,64 4.361.687
The Goodyear Tire & Rubber Company 21,51 -1,06 16:01:26 21,22 22,23 4.767.786
Alphabet Inc 2.600,32 -2,61 15:59:59 2.600,02 2.695,21 1.906.704
Alphabet Inc 2.604,20 -2,32 15:59:59 2.601,73 2.697,31 2.413.945
H&R Block, Inc 21,47 -0,51 15:59:11 21,43 21,90 2.136.559
Halliburton Company 27,58 -1,97 15:59:14 27,15 28,08 13.175.068
Harley-Davidson, Inc 33,49 -2,40 15:59:14 33,41 34,40 1.873.866
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 69,39 -2,41 15:59:15 69,20 71,28 1.557.179
Hasbro, Inc 95,92 -2,27 16:01:25 95,73 98,31 1.157.227
HCP, Inc 58,93 -6,42 16:00:04 56,53 63,76 846.014
Welltower Inc 0,00 00:00:00 0,00 0,00 0.0
Helmerich & Payne, Inc 27,00 -2,70 15:59:14 26,71 28,04 1.629.662
Hess Corporation 87,91 -1,19 15:59:14 85,44 88,89 3.291.027
HP Inc 34,92 -3,28 15:59:14 34,80 36,05 8.678.520
Home Depot, Inc. (The) 349,75 +0,05 15:59:14 347,21 360,09 6.808.499
Honeywell International Inc 205,10 -1,83 16:01:26 204,96 209,60 4.316.011
Hormel Foods Corporation 49,16 +0,50 15:59:12 48,95 49,59 1.540.349
Host Hotels & Resorts, Inc 17,03 -1,50 16:00:00 16,89 17,33 6.031.426
Humana Inc 375,43 -1,98 15:59:14 372,31 389,89 1.792.663
Huntington Bancshares Incorporated 15,18 -8,99 16:00:03 14,91 15,92 32.941.094
Illinois Tool Works Inc 237,79 +0,05 15:59:14 236,54 240,48 1.089.709
Ingersoll-Rand plc (Ireland) 57,42 -0,39 15:59:14 56,61 57,90 1.633.868
Intel Corporation 52,02 -0,04 16:00:00 51,96 53,12 39.828.614
Intercontinental Exchange Inc 126,33 +0,17 15:59:14 125,40 127,43 2.871.986
International Business Machines Corporation 129,68 -0,87 15:59:14 129,27 131,87 4.954.522
Internationa Flavors & Fragrances, Inc 139,44 -1,11 15:59:14 138,72 143,79 1.015.529
International Game Technology Ordinary Shares 25,40 -5,05 15:59:13 25,17 26,75 2.737.637
International Paper Company 47,42 -1,55 15:59:15 47,09 48,36 3.555.209
Interpublic Group of Companies, Inc. (The) 35,42 -1,67 15:59:13 35,18 36,32 2.966.941
Intuit Inc 528,46 -2,97 15:59:59 527,82 552,76 1.860.055
Intuitive Surgical, Inc 269,53 -7,93 16:01:24 267,41 281,49 5.418.030
Invesco Ltd 21,93 -3,11 15:59:14 21,82 22,48 4.578.945
Iron Mountain Incorporated (Delaware) REIT 43,45 +2,03 15:59:14 42,54 43,99 2.591.705
Jabil Inc 63,92 -2,38 15:59:14 63,51 65,72 1.030.388
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 143,39 +1,59 15:59:14 141,72 143,73 550.452
Johnson & Johnson 165,03 -0,13 15:59:14 164,48 167,98 8.005.918
Johnson Controls International plc Ordinary Share 72,92 +0,30 15:59:15 72,09 73,87 3.498.244
JP Morgan Chase & Co 145,41 -1,52 15:59:15 144,27 147,51 18.174.589
Juniper Networks, Inc 32,90 -1,23 15:59:14 32,55 33,53 4.879.549
Kansas City Southern 293,66 -1,67 16:00:01 289,03 296,96 11.255.180
Kellogg Company 66,68 +0,83 15:59:12 66,23 66,99 1.915.252
KeyCorp 24,80 -1,29 15:59:14 24,66 25,46 11.922.683
Kimberly-Clark Corporation 143,46 +1,34 15:59:13 142,51 144,47 2.163.106
Kimco Realty Corporation 23,74 +0,36 15:59:14 23,47 23,97 4.635.613
Kinder Morgan, Inc 17,39 -0,20 15:59:15 17,24 17,55 14.464.653
KLA-Tencor Corporation 373,03 -2,67 16:00:04 370,64 388,45 1.909.328
Kohl's Corporation 46,88 -2,52 15:59:14 46,08 48,17 5.629.877
Kroger Company (The) 46,97 -0,62 15:59:13 46,82 47,76 5.141.292
L Brands, Inc 79,92 -0,19 16:15:00 79,26 82,00 3.700.980
L3 Technologies, Inc 209,32 -1,01 15:59:57 207,98 211,19 275.069
Laboratory Corporation of America Holdings 271,88 +0,37 15:59:13 271,00 274,98 929.282
Lam Research Corporation 605,79 -2,24 16:01:24 604,45 636,67 2.162.321
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 39,03 -0,74 15:59:14 38,78 39,69 1.012.003
Lennar Corporation Class A 95,49 -0,13 15:59:11 94,96 98,08 2.705.671
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 67,95 -3,66 15:59:14 67,65 70,56 1.406.608
Lockheed Martin Corporation 371,97 -0,84 15:59:14 369,68 377,08 1.925.307
Loews Corporation 58,21 -1,49 15:58:11 57,95 59,32 347.896
Lowe's Companies, Inc 225,30 +0,61 15:59:11 221,50 229,85 4.233.539
LyondellBasell Industries NV Ordinary Shares Class 94,37 -1,97 15:59:14 93,45 95,82 1.745.932
M&T Bank Corporation 160,39 -3,58 15:59:14 157,84 165,19 2.429.981
Macy's Inc 23,01 -3,44 15:59:14 22,56 23,81 13.688.450
Mallinckrodt plc Ordinary Shares 0,75 -31,17 15:59:59 0,75 1,00 15.217.280
Marathon Oil Corporation 18,11 -3,02 15:59:14 17,75 18,49 16.455.482
Marathon Petroleum Corporation 70,71 -1,78 15:59:14 69,84 71,62 8.992.827
Marriott International 156,99 +0,19 16:01:25 154,50 160,20 4.403.024
Marsh & McLennan Companies, Inc 157,25 -0,59 15:59:14 156,73 160,05 1.514.251
Masco Corporation 64,19 -1,45 15:59:13 64,01 65,57 1.878.636
Mastercard Incorporated 355,32 -2,38 15:59:14 354,11 368,13 4.223.311
Mattel, Inc 20,34 -5,96 16:01:25 20,27 21,55 5.278.308
McCormick & Company, Incorporated 95,85 +0,54 15:59:13 95,38 96,94 944.358
McDonald's Corporation 255,29 +0,86 15:59:14 253,79 258,46 3.033.494
McKesson Corporation 247,09 -1,89 15:59:15 245,73 252,34 1.031.540
Medtronic plc. Ordinary Shares 105,80 -0,29 15:59:14 104,46 107,33 4.663.164
Merck & Company, Inc. (new) 79,98 -0,95 15:59:14 79,28 81,51 13.092.698
MetLife, Inc 65,72 -1,11 15:59:14 64,60 66,74 4.112.111
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 73,33 -0,87 16:00:03 73,03 76,09 5.579.507
Micron Technology, Inc 81,93 -3,69 16:00:04 81,52 85,13 29.199.576
Microsoft Corporation 296,03 -1,85 16:01:25 295,61 304,08 48.911.110
Mohawk Industries, Inc 156,75 -2,84 15:59:04 155,17 161,03 727.957
Molson Coors Brewing Company Class B 48,68 -1,40 15:59:14 48,41 49,92 1.422.816
Mondelez International, Inc 68,36 +0,89 16:00:00 68,20 69,47 16.077.134
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 85,62 -0,87 16:01:25 85,52 87,75 2.082.351
Moody's Corporation 342,65 -0,76 15:59:14 340,96 349,19 551.093
Morgan Stanley 99,09 -0,74 15:59:14 96,35 99,56 19.757.290
Mosaic Company (The) 39,45 -2,65 15:59:13 39,09 40,37 4.508.840
Motorola Solutions, Inc 237,75 -0,46 15:59:10 236,81 242,67 608.143
Murphy Oil Corporation 29,61 -2,84 15:59:14 29,04 30,23 2.382.209
Mylan N.V 15,85 +1,96 16:00:02 15,34 16,15 24.107.127
Nabors Industries Ltd 99,27 -4,69 15:59:08 97,21 104,63 125.501
Nasdaq, Inc 176,92 -1,69 16:01:25 176,35 180,65 1.058.031
National Oilwell Varco, Inc 15,44 -3,89 15:59:11 15,35 15,99 3.527.811
NetApp, Inc 84,24 -4,05 16:00:00 83,82 88,07 2.200.939
Netflix, Inc 397,50 -21,79 16:00:05 380,00 409,14 58.584.763
Newell Brands Inc 23,00 -0,30 16:01:25 22,95 23,37 2.889.536
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 63,26 -0,91 15:59:14 62,32 64,26 8.333.121
News Corporation 21,44 -1,43 16:01:25 21,30 21,85 2.653.687
NextEra Energy, Inc 82,69 -0,98 15:59:15 81,83 83,93 9.767.256
Nielsen N.V. Ordinary Shares 18,85 -1,67 15:59:14 18,75 19,25 2.071.159
Nike, Inc 143,58 +0,60 15:59:14 142,85 146,33 5.962.667
NiSource Inc 27,55 -1,02 15:59:14 27,45 28,06 3.839.328
Noble Corporation Ordinary Shares (UK) 24,38 -3,52 15:59:14 24,29 25,35 316.902
Noble Energy Inc 8,46 +1,44 16:00:02 8,13 8,51 12.366.954
Nordstrom, Inc 20,04 -4,09 15:59:14 19,64 20,78 6.629.095
Norfolk Southern Corporation 276,77 -0,87 15:59:13 272,15 280,98 1.026.850
Northern Trust Corporation 113,93 -5,07 16:01:25 112,90 119,20 1.526.702
Northrop Grumman Corporation 399,07 +0,42 15:59:14 397,90 407,59 730.273
NRG Energy, Inc 39,23 +1,82 15:59:14 37,93 39,30 2.960.023
Nucor Corporation 93,19 -7,13 15:59:15 92,89 98,99 5.385.718
NVIDIA Corporation 233,74 -3,21 16:00:04 232,63 248,23 70.527.863
O'Reilly Automotive, Inc 635,56 -1,93 15:59:58 634,14 653,52 785.862
Occidental Petroleum Corporation 33,84 -3,16 15:59:14 33,10 34,64 17.150.611
Omnicom Group Inc 75,71 +0,23 15:59:11 74,61 76,65 1.334.267
ONEOK, Inc 58,65 -1,25 15:59:08 58,03 59,60 2.548.196
Oracle Corporation 82,48 -0,29 15:59:14 82,03 83,36 10.157.960
Owens-Illinois, Inc 13,30 -3,06 15:59:08 13,21 13,94 811.174
PACCAR Inc 91,60 -0,76 16:00:00 91,44 93,23 1.465.244
Parker-Hannifin Corporation 313,93 -0,10 15:59:13 308,81 317,54 701.781
Patterson Companies, Inc 27,76 -0,04 16:01:25 27,62 28,43 617.459
Paychex, Inc 118,65 -1,93 15:59:59 118,64 122,02 1.534.015
Pentair plc. Ordinary Share 64,41 -0,09 15:59:10 63,67 65,52 917.904
People's United Financial, Inc 18,53 -3,99 16:00:00 18,37 19,18 4.005.086
Pepsico, Inc 174,21 +0,16 15:59:59 174,11 177,24 5.245.002
PerkinElmer, Inc 175,00 -0,08 15:59:12 173,00 176,67 673.913
Perrigo Company plc Ordinary Shares 38,78 -2,42 15:59:14 38,77 39,92 1.202.965
Pfizer, Inc 52,83 -2,26 15:59:14 52,46 54,86 34.707.192
Pacific Gas & Electric Co 12,25 -2,31 15:59:12 12,17 12,64 13.920.027
Philip Morris International Inc 103,11 +1,07 15:59:15 102,33 103,74 3.972.841
Phillips 66 83,56 -2,26 15:59:15 82,24 84,93 3.085.617
PVH Corp 96,42 -1,36 15:59:14 95,66 99,12 528.603
Pinnacle West Capital Corporation 70,83 -0,23 15:59:13 70,37 71,72 822.417
Pioneer Natural Resources Company 207,21 -3,62 15:59:14 204,92 213,75 2.459.771
Pitney Bowes Inc 5,79 -3,90 15:59:10 5,79 6,12 2.738.864
PNC Financial Services Group, Inc. (The) 201,44 -2,64 15:59:14 199,40 206,35 2.438.440
PPG Industries, Inc 154,71 -3,12 15:59:14 154,17 158,96 2.436.979
PPL Corporation 29,70 -0,02 15:59:14 29,56 29,91 3.834.356
Praxair, Inc 12,24 -3,09 15:59:03 12,24 12,68 291.073
The Priceline Group Inc 0,00 00:00:00 0,00 0,00 0.0
Principal Financial Group Inc 72,00 -2,23 16:01:25 71,68 73,82 1.487.790
Procter & Gamble Company (The) 162,89 +0,55 15:59:14 162,10 165,35 9.364.339
Progressive Corporation (The) 108,30 +1,05 15:59:13 107,58 108,75 3.084.545
ProLogis, Inc 155,80 +1,08 15:59:12 154,78 157,87 3.467.154
Prudential Financial, Inc 110,24 -1,95 15:59:12 109,51 112,11 1.723.904
Public Service Enterprise Group Incorporated 65,55 -0,06 15:59:13 65,25 66,35 1.687.615
Public Storage 353,52 +0,31 15:59:09 350,00 356,20 568.259
PulteGroup, Inc 51,63 -1,40 15:59:14 51,40 53,37 2.050.328
QEP Resources, Inc 4,09 -4,22 15:59:59 3,97 4,20 7.108.668
QUALCOMM Incorporated 164,82 -1,01 15:59:59 164,57 172,01 10.355.004
Quanta Services, Inc 98,41 -1,57 15:59:13 97,86 100,56 2.307.184
Quest Diagnostics Incorporated 137,82 +0,47 15:59:14 136,95 139,25 877.789
Ralph Lauren Corporation 108,64 -1,18 15:59:14 107,70 110,96 585.120
Range Resources Corporation 17,73 -4,01 15:59:14 17,40 18,54 5.780.411
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 621,40 +1,14 16:00:03 611,02 623,98 1.315.651
Regions Financial Corporation 22,13 -1,27 15:59:14 21,77 22,43 15.232.762
Republic Services, Inc 128,29 -0,05 15:59:14 127,44 130,14 945.338
Robert Half International Inc 109,03 +0,14 15:59:13 107,60 109,84 1.010.912
Rockwell Automation, Inc 315,43 +0,54 15:59:10 311,16 320,23 500.963
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 438,94 -0,18 15:59:12 437,16 444,95 488.212
Ross Stores, Inc 95,41 -2,07 15:59:59 95,05 98,68 2.712.736
Ryder System, Inc 75,00 -1,52 15:59:13 74,07 76,47 576.449
Salesforce.com Inc 219,22 -1,67 15:59:14 218,25 224,77 7.915.488
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 36,37 -1,84 15:59:14 35,68 37,59 13.857.770
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 95,52 -4,89 16:00:04 95,25 99,55 2.700.432
Sealed Air Corporation 66,90 -1,76 15:59:13 66,56 68,59 1.426.527
Sempra Energy 135,13 +0,19 15:59:14 134,57 136,90 1.350.347
Sherwin-Williams Company (The) 293,74 -1,32 15:59:14 292,76 301,85 1.848.965
Simon Property Group, Inc 147,29 -0,09 15:59:13 144,65 147,54 2.184.733
SLM Corporation 17,21 -5,44 16:01:25 17,17 18,01 3.295.617
Snap-On Incorporated 206,40 -1,58 15:59:13 205,23 210,38 278.208
Southern Company (The) 67,95 +0,10 15:59:14 67,65 68,70 5.114.988
Southwest Airlines Company 43,43 -2,04 15:59:14 43,16 44,39 7.139.149
Southwestern Energy Company 4,06 -4,25 15:59:14 3,99 4,25 24.701.085
Sea Limited American Depositary Shares, each repre 154,78 -8,99 15:59:14 153,21 169,67 10.914.567
Stanley Black & Decker, Inc 176,00 -2,14 15:59:13 175,13 180,67 868.362
Starbucks Corporation 96,31 +0,62 16:00:05 95,47 98,40 13.201.326
State Street Corporation 91,13 -3,27 15:59:13 90,42 93,62 2.223.785
Stericycle, Inc 57,90 +0,75 16:01:25 56,88 58,10 380.490
Stryker Corporation 255,05 -0,77 15:59:14 252,43 258,41 1.395.986
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 77,58 -0,57 15:59:14 77,08 78,93 2.500.538
T. Rowe Price Group, Inc 159,68 -3,10 16:01:25 159,47 163,49 1.804.498
Target Corporation 217,65 -1,84 15:59:13 214,25 220,89 5.965.965
Tenet Healthcare Corporation 76,27 -2,74 15:59:14 75,25 79,02 1.087.906
Teradata Corporation 39,43 -3,99 15:59:13 39,35 41,54 1.168.016
Texas Instruments Incorporated 175,62 +1,25 15:59:59 173,33 179,54 9.351.023
Textron Inc 71,78 -1,99 15:59:14 71,48 73,92 1.161.597
The AES Corporation 22,99 -1,69 15:59:14 22,88 23,47 4.697.208
Bank of New York Mellon Corporation (The) 57,29 -4,39 15:59:14 56,85 59,76 5.002.728
The Hershey Company 200,47 +0,66 15:59:14 199,95 202,75 826.791
Macerich Company (The) 16,29 -2,66 15:59:14 16,20 17,03 2.976.249
The Travelers Companies, Inc 162,75 -1,47 15:59:14 162,26 167,07 1.772.859
Walt Disney Company (The) 137,71 -6,71 15:59:14 136,63 141,87 31.754.850
Thermo Fisher Scientific Inc 581,04 -1,21 15:59:14 578,28 590,53 1.392.349
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) 67,64 +0,47 15:59:14 66,59 68,72 7.433.631
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 209,11 -0,37 16:00:03 207,35 213,02 1.196.144
Transocean Ltd (Switzerland) 3,11 -7,29 15:59:14 3,10 3,30 18.920.672
TripAdvisor, Inc 27,49 -1,75 15:59:59 27,06 28,14 2.463.910
Twenty-First Century Fox, Inc 37,69 -1,31 15:59:59 37,46 38,51 3.724.247
TE Connectivity Ltd. New Switzerland Registered Sh 151,21 -1,81 15:59:14 150,41 154,50 1.890.507
Tyson Foods, Inc 89,91 -0,61 15:59:13 89,52 91,07 1.658.707
Under Armour, Inc. Class C 16,10 +0,75 15:59:12 15,85 16,60 3.442.900
Union Pacific Corporation 247,04 +2,05 15:59:14 242,28 250,53 3.870.787
United Parcel Service, Inc 202,39 +0,05 15:59:14 200,40 204,54 2.163.038
United Rentals, Inc 298,05 -2,95 15:59:14 294,96 309,45 829.152
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 461,98 -0,22 15:59:13 461,12 470,79 3.374.567
Universal Health Services, Inc 128,59 +0,47 15:59:14 127,73 130,58 534.913
Unum Group 25,71 -3,58 15:59:14 25,60 26,55 1.781.724
Urban Outfitters, Inc 26,43 -0,11 15:59:59 26,05 27,11 2.508.922
U.S. Bancorp 55,15 -3,14 15:59:14 55,13 56,76 10.607.685
United States Steel Corporation 19,24 -9,62 15:59:14 19,23 21,08 36.785.783
Valero Energy Corporation 79,28 -2,61 15:59:14 78,57 80,75 4.380.706
Varian Medical Systems, Inc 177,21 +0,06 16:00:02 177,04 177,21 367.383
Ventas, Inc 52,49 +2,24 15:59:14 51,39 52,77 4.086.460
VeriSign, Inc 217,14 +0,28 16:00:04 215,72 220,62 681.120
Verizon Communications Inc 53,28 -0,22 15:59:14 53,07 53,89 21.242.984
Vertex Pharmaceuticals Incorporated 228,08 -0,23 16:01:25 227,26 231,10 1.741.889
V.F. Corporation 68,12 +2,24 15:59:15 65,50 68,98 4.750.390
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 207,00 -3,43 15:59:14 206,10 215,59 12.676.748
Vornado Realty Trust 41,83 -2,57 15:59:13 41,51 42,82 903.851
Vulcan Materials Company (Holding Company) 186,45 -0,94 15:59:12 185,52 190,57 933.588
W.W. Grainger, Inc 493,30 +0,48 15:58:27 490,67 502,34 193.785
Walmart Inc 140,34 -0,62 15:59:14 140,06 142,26 7.264.723
Waste Management, Inc 151,65 -1,03 15:59:14 151,18 154,15 1.863.789
Waters Corporation 320,00 +1,13 15:59:04 315,35 322,29 335.794
Wells Fargo & Company 53,76 -2,25 15:59:14 53,13 55,00 32.702.188
Western Digital Corporation 57,81 -3,52 16:01:24 57,52 59,78 4.962.296
Western Union Company (The) 18,16 -0,52 15:59:14 18,03 18,40 3.898.797
Weyerhaeuser Company 38,10 -0,48 15:59:14 37,96 38,65 3.220.885
Whirlpool Corporation 202,03 +0,31 15:59:10 200,82 205,73 841.263
Williams Companies, Inc. (The) 28,84 +0,24 15:59:15 28,32 28,87 8.863.486
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 97,18 +0,53 15:59:13 96,59 98,72 1.539.992
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 85,67 -1,64 16:00:00 84,36 87,83 3.687.588
Xcel Energy Inc 68,22 +0,06 16:00:04 68,05 69,34 4.771.095
Xerox Corporation 21,69 -3,26 16:01:24 21,64 22,44 3.339.728
Xilinx, Inc 187,79 +1,17 16:01:25 184,61 195,73 4.191.876
XL Group Ltd 2,00 -4,52 15:59:11 1,97 2,12 4.863.686
Xylem Inc. New 107,22 +0,66 15:59:14 104,74 108,36 1.693.703
Yum! Brands, Inc 124,49 +0,70 15:59:12 123,41 125,73 1.528.881
Zions Bancorporation 61,75 -3,86 15:59:59 61,28 63,71 1.618.024
Zoetis Inc. Class A 201,31 -0,32 15:59:14 200,28 203,71 1.612.981

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