overlayHeader
overlayContent
Traderlink
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 200,49 +0,71 16:15:00 198,94 201,03 1.331.877
Abbott Laboratories 120,80 +2,16 16:15:00 119,48 121,10 4.215.038
AbbVie Inc 118,13 +0,50 16:00:02 117,58 118,67 3.876.289
Accenture plc Class A Ordinary Shares (Ireland) 318,65 +1,40 16:15:00 315,54 318,80 1.182.530
Adobe Systems Incorporated 625,87 +0,35 16:00:02 622,00 631,64 2.000.913
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 53,37 +0,51 16:15:00 53,16 53,75 2.068.962
Agilent Technologies, Inc 152,31 +1,34 16:15:00 150,43 152,40 1.970.509
Air Products and Chemicals, Inc 290,29 +0,63 16:15:00 286,92 290,52 510.234
Akamai Technologies, Inc 119,55 +2,21 15:59:59 116,56 120,66 954.698
Alcoa Corporation 37,06 -0,46 16:15:00 36,50 37,87 5.530.777
Alexion Pharmaceuticals, Inc 182,50 +1,70 16:00:03 180,21 182,67 59.627.765
Allegheny Technologies Incorporated 19,85 0,00 15:59:56 19,54 20,02 538.336
Allegion plc Ordinary Shares 139,18 +2,36 16:15:00 137,09 139,61 652.290
Allergan plc Ordinary Shares 187,96 -1,75 15:59:59 187,75 192,24 1.293.147
Alliance Data Systems Corporation 98,83 +1,13 16:15:00 98,03 100,26 353.130
Allstate Corporation (The) 129,74 +1,16 16:15:00 128,56 130,00 1.001.852
Altria Group, Inc 47,49 +1,06 16:15:00 47,09 47,53 3.528.107
Amazon.com, Inc 3.656,64 +0,51 16:00:02 3.622,04 3.665,99 2.366.320
Ameren Corporation 83,39 +1,09 16:15:00 82,24 83,41 544.339
American Electric Power Company, Inc 85,98 +1,30 16:00:02 84,68 86,09 3.334.864
American Express Company 173,18 +1,33 16:15:00 172,95 179,67 5.989.795
American International Group, Inc. New 47,31 -0,53 16:15:00 47,13 48,34 3.001.521
American Tower Corporation (REIT) 285,26 +1,30 16:15:00 280,82 285,74 1.119.092
Ameriprise Financial, Inc 248,89 +0,81 16:15:00 247,84 250,69 401.687
AmerisourceBergen Corporation 121,31 +1,23 16:15:00 119,91 122,56 935.843
AMETEK, Inc 137,83 +0,48 16:15:00 136,70 138,10 670.676
Amgen Inc 247,72 +1,22 16:00:02 244,87 248,53 1.590.813
Amphenol Corporation 71,00 +1,39 16:15:00 70,29 71,00 2.073.044
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 163,55 +0,94 16:00:02 161,67 163,84 2.017.222
Aon plc Class A Ordinary Shares (UK) 232,48 -0,01 16:15:00 232,29 234,03 777.330
Apache Corporation 18,22 -0,16 15:59:59 17,73 18,35 5.922.283
Apartment Investment and Management Company 6,71 +1,05 16:15:00 6,62 6,76 1.112.840
Apple Inc 148,56 +1,20 16:00:02 146,92 148,71 70.324.685
Applied Materials, Inc 138,43 +0,91 16:00:00 136,57 139,00 3.672.596
Archer-Daniels-Midland Company 58,01 +1,05 16:15:00 57,29 58,15 1.814.262
Assurant, Inc 155,02 +1,71 16:15:00 153,78 156,10 271.720
AT&T Inc 28,15 +0,50 16:15:00 27,93 28,20 28.170.314
Autodesk, Inc 312,49 +1,29 15:59:59 309,30 314,92 950.394
Automatic Data Processing, Inc 206,08 +1,37 16:00:02 203,47 206,52 1.088.930
AutoNation, Inc 116,72 +0,23 16:15:00 114,72 117,33 726.906
AutoZone, Inc 1.632,13 +2,40 16:15:00 1.591,96 1.633,68 117.137
BROADCOM CORP COM USD1.00 483,15 +1,43 16:00:02 476,83 483,58 1.241.214
AvalonBay Communities, Inc 226,80 +1,05 16:15:00 224,18 226,95 737.511
Avery Dennison Corporation 202,25 +0,68 16:15:00 199,78 202,77 361.839
Avon Products, Inc 2,32 -4,92 15:59:59 2,24 2,53 9.261.499
Ball Corporation 80,00 -2,12 16:15:00 78,43 81,43 3.825.515
Bank of America Corporation 37,70 -0,68 16:15:00 37,56 38,27 47.446.416
Baxter International Inc 81,14 +0,78 16:15:00 80,48 81,32 1.805.813
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 251,08 +0,69 16:15:00 249,59 251,55 1.189.998
Bed Bath & Beyond Inc 28,72 -2,35 16:00:02 28,56 29,66 1.404.804
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 113,28 +3,00 16:15:00 111,29 113,63 1.600.403
Biogen Inc 325,03 -0,41 15:59:58 319,85 328,15 922.947
BlackRock, Inc 868,95 +0,24 16:15:00 867,79 877,96 442.460
Boeing Company (The) 221,52 +0,29 16:15:00 220,94 224,61 9.282.710
BorgWarner Inc 47,00 +1,14 16:15:00 46,44 47,13 1.224.474
Boston Properties, Inc 114,90 +0,35 16:15:00 113,79 115,85 729.767
Boston Scientific Corporation 44,12 +1,31 16:00:02 43,69 44,27 5.147.255
Bristol-Myers Squibb Company 68,34 +0,56 16:15:00 67,81 68,53 6.983.414
C.H. Robinson Worldwide, Inc 92,88 +1,21 16:00:02 91,24 92,95 698.851
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 15,78 +0,57 16:15:00 15,47 15,80 5.444.381
Campbell Soup Company 44,57 +0,68 16:15:00 44,12 44,69 1.812.442
Capital One Financial Corporation 160,08 -0,84 16:15:00 156,58 164,25 3.496.989
Cardinal Health, Inc 59,20 +0,29 16:15:00 59,08 59,71 1.445.642
CarMax Inc 134,84 +0,32 16:15:00 133,79 135,67 994.299
Carnival Corporation 21,96 -3,30 16:15:00 21,89 22,80 32.122.031
Caterpillar, Inc 209,53 +0,18 16:15:00 207,86 210,36 2.259.733
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) 25,18 +0,60 16:15:00 24,94 25,21 2.965.578
CenturyLink, Inc 11,00 0,00 15:59:52 10,84 11,11 6.915.415
Cerner Corporation 78,41 +0,45 16:00:02 77,34 78,55 2.008.151
CF Industries Holdings, Inc 47,31 +0,19 16:15:00 46,68 47,86 1.477.492
Charles Schwab Corporation (The) 67,91 +0,98 16:15:00 67,24 68,41 5.973.549
Chesapeake Energy Corporation 54,79 +1,50 16:00:02 53,45 54,80 1.080.854
Chevron Corporation 98,86 +0,04 16:15:00 97,94 99,12 6.970.944
Chipotle Mexican Grill, Inc 1.830,92 +1,81 16:15:00 1.784,41 1.833,50 408.143
Chubb Limited 166,90 -0,21 16:15:00 166,40 169,17 1.323.129
Cigna Corporation 232,88 +0,28 16:15:00 232,09 234,11 1.085.884
Cincinnati Financial Corporation 115,24 +0,19 16:00:02 114,43 116,34 384.642
Cintas Corporation 395,34 +1,09 16:00:02 390,72 395,83 338.092
Cisco Systems, Inc 55,23 +1,27 16:00:02 54,51 55,34 12.655.144
Citigroup, Inc 66,71 -0,33 16:15:00 66,52 67,75 12.561.922
Citrix Systems, Inc 114,92 +0,38 15:59:58 113,57 115,14 451.028
Cleveland-Cliffs Inc 21,58 +2,42 15:59:59 20,74 21,68 21.035.826
Clorox Company (The) 184,77 +2,25 16:15:00 178,77 185,09 953.576
CME Group Inc 211,90 +1,21 16:00:02 210,47 212,75 751.198
CMS Energy Corporation 62,08 +1,39 16:15:00 61,29 62,10 1.245.723
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 57,01 +0,96 16:15:00 56,45 57,33 11.423.397
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 69,29 +1,73 16:00:02 68,47 69,52 2.492.966
Colgate-Palmolive Company 83,28 +1,76 16:15:00 81,53 83,46 3.024.187
Comcast Corporation 58,37 +1,00 16:00:00 57,79 58,59 6.831.468
Comerica Incorporated 67,02 -0,15 16:15:00 66,84 68,78 1.181.312
ConAgra Brands, Inc 34,25 +0,35 16:15:00 34,06 34,40 3.865.571
ConocoPhillips 55,34 -1,60 16:15:00 54,73 56,27 10.122.419
CNX Resources Corporation 12,29 -0,57 16:00:00 12,14 12,46 2.260.402
Consolidated Edison, Inc 74,18 +1,56 16:15:00 73,11 74,21 1.197.410
Constellation Brands, Inc 224,58 +0,33 16:15:00 222,00 225,32 720.879
Corning Incorporated 41,22 +1,95 16:15:00 40,64 41,31 3.351.066
Costco Wholesale Corporation 423,43 +1,41 16:00:02 417,05 423,98 1.270.043
Crown Castle International Corp. (REIT) 193,45 +0,74 16:15:00 190,65 194,60 2.204.334
CSX Corporation 32,81 +0,43 16:00:02 32,38 32,86 10.265.803
Cummins Inc 237,44 0,00 16:15:00 236,81 239,26 524.022
CVS Health Corporation 83,27 +0,77 16:15:00 82,79 83,62 4.021.800
D.R. Horton, Inc 93,55 +4,36 16:15:00 90,95 94,02 4.462.999
Danaher Corporation 291,27 +0,80 16:15:00 288,19 292,35 1.873.163
Darden Restaurants, Inc 144,52 +0,22 16:15:00 143,70 146,79 1.423.445
DaVita Inc 120,61 +0,42 16:15:00 120,34 121,19 446.012
Deere & Company 354,70 +0,96 16:15:00 351,55 355,66 782.991
Delphi Technologies PLC Ordinary Shares 17,01 +1,80 15:59:57 16,84 17,20 7.784.787
Delta Air Lines, Inc 40,41 -1,58 16:15:00 40,32 41,63 9.918.406
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 63,59 +0,46 16:00:02 63,04 63,72 644.641
Devon Energy Corporation 25,62 -1,42 16:15:00 25,18 26,07 7.869.183
Diamond Offshore Drilling, Inc 19,60 +1,37 15:59:55 19,22 19,84 1.816.239
Discover Financial Services 123,01 -0,77 16:15:00 122,54 126,64 1.650.784
DISCOVERY INC 26,83 -0,30 16:00:02 26,33 27,09 1.206.161
DISCOVERY INC 28,47 -0,04 16:00:02 27,86 28,68 3.002.062
Dollar General Corporation 228,90 +1,47 16:15:00 225,01 229,09 742.587
Dollar Tree, Inc 100,14 +0,75 15:59:59 99,40 100,62 1.111.991
Dominion Energy, Inc 75,32 +1,25 16:15:00 74,29 75,38 2.844.190
Dover Corporation 164,29 -0,33 16:15:00 163,36 166,29 920.330
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 116,36 +1,29 16:15:00 114,64 116,60 823.613
Duke Energy Corporation (Holding Company) 104,47 +1,51 16:15:00 103,06 104,59 1.228.593
Dun & Bradstreet Corporation (The) 20,85 -0,19 16:15:00 20,79 21,05 570.526
E*TRADE Financial Corporation 49,26 -1,58 16:00:02 48,91 51,18 19.985.768
Eastman Chemical Company 110,05 +1,65 16:15:00 107,96 110,32 715.190
Eaton Corporation, PLC Ordinary Shares 156,73 +0,44 16:15:00 155,85 157,34 1.067.918
eBay Inc 73,54 +2,05 16:00:02 71,66 73,77 6.556.961
Ecolab Inc 217,89 +1,37 16:15:00 215,51 218,25 698.362
Edison International 56,23 +0,59 16:15:00 55,59 56,35 1.911.568
Edwards Lifesciences Corporation 109,40 +2,19 16:15:00 107,45 109,66 2.432.591
Electronic Arts Inc 144,99 +1,90 16:00:02 141,77 145,36 1.903.714
Eli Lilly and Company 244,15 +2,37 16:15:00 238,56 244,55 2.153.494
Emerson Electric Company 98,48 +1,07 16:15:00 97,25 98,65 1.501.408
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 102,74 +1,83 16:15:00 101,05 102,76 769.079
EOG Resources, Inc 72,51 -1,61 16:15:00 71,58 73,65 3.698.979
EQT Corporation 20,22 -1,08 15:59:58 19,51 20,41 2.976.692
Equifax, Inc 253,07 +1,34 16:15:00 250,40 253,77 1.220.576
Equity Residential of Beneficial Interest 84,82 +1,10 16:15:00 83,97 84,92 1.137.925
Estee Lauder Companies, Inc. (The) 333,55 +2,13 16:15:00 327,05 333,66 742.249
Exelon Corporation 46,53 +1,13 15:59:59 46,09 46,64 2.004.481
Expedia Group, Inc 161,55 +0,95 16:00:02 160,35 162,55 1.377.367
Expeditors International of Washington, Inc 130,35 +1,53 15:59:59 128,27 130,49 488.782
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 57,04 -0,12 16:15:00 56,47 57,24 12.548.761
F5 Networks, Inc 192,18 +1,17 16:00:02 189,69 193,25 507.863
Facebook, Inc 369,79 +5,30 16:00:02 357,19 375,33 33.411.883
Fastenal Company 54,64 +1,35 16:00:02 54,03 54,73 1.845.583
FedEx Corporation 297,07 +0,15 16:15:00 296,09 298,64 989.531
Fidelity National Information Services, Inc 148,83 +1,86 16:15:00 147,39 149,41 2.103.465
Fifth Third Bancorp 35,78 -0,67 16:00:01 35,57 36,70 4.067.440
First Solar, Inc 82,99 -0,82 15:59:59 82,08 83,78 1.077.732
FirstEnergy Corp 38,47 -1,74 16:15:00 38,20 39,37 7.000.724
Fiserv, Inc 111,79 +1,58 16:00:02 110,26 112,16 3.511.258
FLIR Systems, Inc 57,34 -0,31 16:00:01 57,31 57,92 2.335.739
Flowserve Corporation 41,70 +1,02 15:59:35 41,22 41,75 190.595
Fluor Corporation 16,32 -0,31 15:59:57 16,01 16,50 2.207.864
FMC Corporation 106,35 +0,44 16:15:00 105,72 106,62 391.773
TechnipFMC plc Ordinary Share 6,94 -4,14 15:59:57 6,76 7,28 11.398.210
Ford Motor Company 13,82 -0,65 16:15:00 13,73 14,04 35.624.235
Fossil Group, Inc 12,53 +0,97 16:00:02 12,26 12,66 259.629
Franklin Resources, Inc 29,30 -0,48 16:15:00 29,09 29,70 2.056.278
Freeport-McMoRan, Inc 35,19 +1,12 16:15:00 34,28 35,26 15.236.998
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 180,36 +0,84 16:15:00 173,85 181,50 1.264.628
Gannett Co., Inc 5,17 -0,96 16:15:00 5,05 5,31 740.229
Gap, Inc. (The) 29,14 +0,41 16:15:00 28,82 29,56 3.498.507
Garmin Ltd 154,18 +2,06 15:59:59 151,35 154,60 351.600
General Dynamics Corporation 191,86 +0,68 16:15:00 190,64 192,09 391.644
General Electric Company 12,71 +0,08 16:15:00 12,63 12,88 37.394.226
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 59,40 +1,02 16:15:00 58,56 59,61 2.439.300
General Motors Company 54,94 -1,26 16:15:00 54,82 55,78 14.291.161
Genuine Parts Company 129,09 +2,15 16:15:00 126,77 129,57 628.927
Genworth Financial Inc 3,26 -3,26 15:59:59 3,24 3,39 1.819.198
Gilead Sciences, Inc 69,01 +0,52 15:59:59 68,64 69,34 2.975.862
Goldman Sachs Group, Inc. (The) 374,05 +0,36 16:15:00 371,38 378,00 1.690.331
The Goodyear Tire & Rubber Company 15,54 +0,19 15:59:59 15,44 15,82 1.795.703
Alphabet Inc 2.756,32 +3,37 16:00:00 2.694,01 2.776,17 1.208.637
Alphabet Inc 2.660,30 +3,58 16:00:02 2.596,01 2.667,97 2.028.221
H&R Block, Inc 24,53 +1,32 16:15:00 24,23 24,62 1.717.841
Halliburton Company 20,11 -2,14 16:15:00 19,82 20,62 11.559.020
Harley-Davidson, Inc 40,61 +1,45 16:15:00 40,34 41,13 2.279.063
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 61,40 -0,29 16:15:00 61,21 62,21 1.237.769
Hasbro, Inc 92,41 -0,89 16:00:02 91,68 93,68 1.084.586
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 28,84 -1,90 16:15:00 28,53 29,82 484.077
Hess Corporation 74,37 -0,83 16:15:00 73,56 75,11 1.214.975
HP Inc 28,20 +1,44 16:15:00 27,91 28,41 7.620.144
Home Depot, Inc. (The) 332,84 +1,89 16:15:00 327,94 333,45 2.710.855
Honeywell International Inc 229,32 -1,47 16:00:02 226,18 231,12 3.886.303
Hormel Foods Corporation 47,34 +1,24 16:15:00 46,55 47,50 943.915
Host Hotels & Resorts, Inc 15,78 -0,82 16:00:02 15,67 16,11 4.197.288
Humana Inc 471,22 +1,62 16:15:00 464,92 472,68 479.441
Huntington Bancshares Incorporated 13,81 +0,44 15:59:59 13,76 14,07 5.661.088
Illinois Tool Works Inc 226,39 -0,52 16:15:00 225,75 229,07 969.881
Ingersoll-Rand plc (Ireland) 48,61 +0,23 16:15:00 48,12 49,05 1.667.248
Intel Corporation 53,00 -5,29 16:00:02 52,32 54,70 67.410.792
Intercontinental Exchange Inc 121,36 +0,82 16:15:00 120,39 121,59 1.331.983
International Business Machines Corporation 141,34 +0,45 16:15:00 140,33 141,70 4.421.447
Internationa Flavors & Fragrances, Inc 148,33 +1,56 16:15:00 145,77 148,47 566.248
International Game Technology Ordinary Shares 20,07 -2,34 16:15:00 19,77 20,79 928.676
International Paper Company 58,08 +0,38 16:15:00 57,54 58,23 1.301.469
Interpublic Group of Companies, Inc. (The) 35,29 +3,46 16:15:00 34,21 35,32 6.642.345
Intuit Inc 528,43 +1,37 16:00:01 522,02 532,32 958.210
Intuitive Surgical, Inc 976,46 +0,26 16:00:02 962,52 978,39 435.940
Invesco Ltd 24,82 -1,23 16:15:00 24,63 25,47 3.286.536
Iron Mountain Incorporated (Delaware) REIT 43,42 -0,37 16:15:00 43,19 43,74 805.575
Jabil Inc 56,94 +2,37 16:15:00 56,43 56,96 663.563
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 130,50 +0,98 16:15:00 129,16 130,82 504.645
Johnson & Johnson 171,79 +1,06 16:00:02 170,38 172,16 4.930.245
Johnson Controls International plc Ordinary Share 70,92 +1,08 16:15:00 70,36 71,15 2.515.508
JP Morgan Chase & Co 150,64 -0,19 16:15:00 150,25 152,84 9.553.676
Juniper Networks, Inc 27,57 +0,99 16:00:02 27,21 27,62 2.458.838
Kansas City Southern 271,40 +0,62 16:15:00 268,21 272,36 330.200
Kellogg Company 63,43 +1,05 16:15:00 62,55 63,68 1.269.534
KeyCorp 19,10 +0,53 16:15:00 19,01 19,52 7.038.094
Kimberly-Clark Corporation 135,66 +0,53 16:15:00 129,64 136,15 4.699.071
Kimco Realty Corporation 20,81 +1,07 16:15:00 20,49 20,99 3.136.330
Kinder Morgan, Inc 17,37 -0,57 16:15:00 17,11 17,45 14.698.191
KLA-Tencor Corporation 320,76 +2,04 16:00:02 315,45 322,00 695.275
Kohl's Corporation 49,57 -0,96 16:15:00 48,97 50,66 2.860.661
Kroger Company (The) 39,89 +0,40 16:15:00 39,43 39,90 4.417.618
L Brands, Inc 77,85 +1,96 16:15:00 76,19 77,94 2.907.992
L3 Technologies, Inc 209,32 -1,01 15:59:57 207,98 211,19 275.069
Laboratory Corporation of America Holdings 283,77 +0,95 16:15:00 282,00 285,78 624.700
Lam Research Corporation 640,27 +0,68 16:00:02 634,24 644,54 1.015.106
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 48,46 +1,40 16:15:00 47,56 48,54 568.439
Lennar Corporation Class A 102,86 +2,75 16:15:00 100,50 103,18 1.685.511
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 60,28 +0,17 16:15:00 60,03 61,53 864.711
Lockheed Martin Corporation 380,77 +0,22 16:15:00 380,19 382,50 672.202
Loews Corporation 53,57 +0,09 16:15:00 53,36 54,27 574.419
Lowe's Companies, Inc 200,84 +2,07 16:15:00 197,61 201,42 3.046.432
LyondellBasell Industries NV Ordinary Shares Class 96,59 +0,61 16:15:00 95,44 97,82 986.313
M&T Bank Corporation 129,33 +0,26 16:15:00 128,46 131,73 912.188
Macy's Inc 16,66 -1,77 16:15:00 16,41 17,11 11.681.055
Mallinckrodt plc Ordinary Shares 0,75 -31,17 15:59:59 0,75 1,00 15.217.280
Marathon Oil Corporation 11,50 -1,71 16:15:00 11,32 11,69 11.322.572
Marathon Petroleum Corporation 53,43 +0,07 16:15:00 52,64 53,70 3.039.859
Marriott International 139,18 +0,49 16:00:02 138,21 139,99 1.714.238
Marsh & McLennan Companies, Inc 147,41 +1,03 16:15:00 146,36 147,80 1.495.108
Masco Corporation 59,78 +1,41 16:15:00 59,15 59,88 1.011.653
Mastercard Incorporated 393,26 +2,90 16:15:00 385,09 394,50 3.681.304
Mattel, Inc 19,12 -1,60 16:00:02 19,01 19,57 2.362.680
McCormick & Company, Incorporated 85,72 +1,17 16:15:00 84,51 85,96 892.734
McDonald's Corporation 242,96 +1,80 16:15:00 239,60 245,02 3.940.317
McKesson Corporation 202,63 +1,81 16:15:00 199,55 204,12 1.225.304
Medtronic plc. Ordinary Shares 128,54 +1,13 16:15:00 127,58 128,75 2.933.072
Merck & Company, Inc. (new) 77,54 +1,32 16:15:00 76,73 77,67 5.706.931
MetLife, Inc 57,63 -0,31 16:15:00 57,43 58,51 4.831.835
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 139,22 +0,61 16:00:02 137,40 140,13 1.014.035
Micron Technology, Inc 75,94 +0,54 16:00:02 74,89 76,03 12.256.509
Microsoft Corporation 289,67 +1,23 16:00:02 286,50 289,99 22.365.693
Mohawk Industries, Inc 191,84 +2,38 16:15:00 188,54 192,04 299.704
Molson Coors Brewing Company Class B 49,70 -1,49 16:15:00 49,20 50,37 2.791.745
Mondelez International, Inc 64,89 +1,64 16:00:01 63,87 65,10 5.916.339
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 96,29 +3,13 16:00:02 94,56 96,94 1.903.827
Moody's Corporation 381,86 +0,17 16:15:00 381,02 384,50 506.793
Morgan Stanley 94,55 -1,07 16:15:00 94,19 97,15 12.378.445
Mosaic Company (The) 29,85 -1,00 16:15:00 29,52 30,30 2.066.146
Motorola Solutions, Inc 221,70 +0,72 16:15:00 219,99 222,24 322.791
Murphy Oil Corporation 20,72 -0,14 16:15:00 20,28 20,92 1.391.518
Mylan N.V 15,85 +1,96 16:00:02 15,34 16,15 24.107.127
Nabors Industries Ltd 87,24 -2,23 16:15:00 86,25 90,23 59.529
Nasdaq, Inc 187,76 +1,31 16:00:02 185,67 188,48 729.434
National Oilwell Varco, Inc 13,57 -1,24 16:15:00 13,33 13,88 3.708.250
NetApp, Inc 77,72 +0,76 16:00:02 77,04 78,02 1.405.867
Netflix, Inc 515,41 +0,71 16:00:02 504,66 517,41 3.761.728
Newell Brands Inc 27,32 +1,42 15:59:57 27,04 27,35 1.064.106
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 60,11 -0,17 16:15:00 59,03 60,21 7.487.795
News Corporation 24,75 +1,39 16:00:01 24,29 24,77 1.603.310
NextEra Energy, Inc 77,20 +1,42 16:15:00 75,92 77,41 4.826.621
Nielsen N.V. Ordinary Shares 24,14 +0,37 16:15:00 23,96 24,29 997.356
Nike, Inc 166,36 +1,64 16:15:00 163,91 166,45 4.116.560
NiSource Inc 25,21 +1,33 16:15:00 24,92 25,28 2.052.139
Noble Corporation Ordinary Shares (UK) 21,71 -1,09 15:59:24 21,63 21,90 28.116
Noble Energy Inc 8,46 +1,44 16:00:02 8,13 8,51 12.366.954
Nordstrom, Inc 31,08 -2,88 16:15:00 30,79 32,31 3.820.121
Norfolk Southern Corporation 265,32 +0,54 16:15:00 263,83 266,49 903.524
Northern Trust Corporation 111,49 +0,60 16:00:02 110,37 112,20 591.929
Northrop Grumman Corporation 361,31 +0,57 16:15:00 358,75 361,70 468.395
NRG Energy, Inc 41,00 +0,89 16:15:00 40,54 41,06 1.239.392
Nucor Corporation 94,33 +0,51 16:15:00 92,59 95,10 1.808.334
NVIDIA Corporation 195,58 -0,18 16:00:02 192,51 197,00 19.169.674
O'Reilly Automotive, Inc 620,92 +1,95 16:00:01 610,69 621,67 275.061
Occidental Petroleum Corporation 26,58 -1,59 16:15:00 26,24 27,07 9.426.066
Omnicom Group Inc 72,30 +0,42 16:15:00 71,24 72,61 1.619.111
ONEOK, Inc 52,95 -0,26 16:15:00 52,06 53,06 2.030.397
Oracle Corporation 87,69 -3,31 16:15:00 87,11 91,16 11.916.832
Owens-Illinois, Inc 14,37 +0,77 15:59:55 14,04 14,39 533.434
PACCAR Inc 87,58 +0,50 16:00:02 87,07 87,86 1.264.606
Parker-Hannifin Corporation 306,68 +1,24 16:15:00 303,58 307,49 444.887
Patterson Companies, Inc 30,04 +0,33 16:00:02 29,59 30,25 587.511
Paychex, Inc 112,25 +1,18 16:00:02 111,09 112,50 1.176.459
Pentair plc. Ordinary Share 68,46 +0,41 16:00:03 67,91 68,83 746.249
People's United Financial, Inc 15,26 -0,07 16:00:01 15,19 15,61 2.491.615
Pepsico, Inc 157,19 +1,29 15:59:59 155,24 157,79 2.972.293
PerkinElmer, Inc 164,34 +2,67 16:15:00 160,76 164,58 796.288
Perrigo Company plc Ordinary Shares 46,34 +1,13 16:15:00 45,76 46,54 839.672
Pfizer, Inc 41,68 +0,51 16:15:00 41,42 41,83 17.940.421
Pacific Gas & Electric Co 9,22 -1,18 16:15:00 9,11 9,42 9.299.798
Philip Morris International Inc 98,40 +1,19 16:15:00 97,34 98,73 2.174.167
Phillips 66 72,17 -0,19 16:15:00 71,41 72,59 1.781.908
PVH Corp 101,90 +0,53 16:15:00 100,99 103,68 581.200
Pinnacle West Capital Corporation 84,55 +1,65 16:15:00 83,54 84,71 255.863
Pioneer Natural Resources Company 141,95 -1,32 16:15:00 140,33 144,07 1.084.420
Pitney Bowes Inc 8,38 0,00 15:59:58 8,18 8,46 710.337
PNC Financial Services Group, Inc. (The) 183,02 +0,72 16:15:00 181,98 185,14 996.513
PPG Industries, Inc 162,92 +1,51 16:15:00 161,24 163,38 1.029.586
PPL Corporation 28,26 +0,68 16:15:00 28,06 28,32 2.348.444
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 62,19 +0,29 16:00:00 61,94 63,12 546.650
Procter & Gamble Company (The) 139,79 +1,44 16:15:00 137,08 139,98 7.203.572
Progressive Corporation (The) 94,73 +1,42 16:15:00 93,45 94,82 2.071.919
ProLogis, Inc 127,89 +0,57 16:15:00 126,67 128,09 1.213.059
Prudential Financial, Inc 99,50 +0,05 16:15:00 99,10 100,71 1.176.569
Public Service Enterprise Group Incorporated 61,22 +1,68 16:15:00 60,46 61,30 1.013.865
Public Storage 313,80 +1,47 16:15:00 309,23 314,36 535.661
PulteGroup, Inc 54,07 +3,01 16:15:00 52,80 54,37 1.850.756
QEP Resources, Inc 4,09 -4,22 15:59:59 3,97 4,20 7.108.668
QUALCOMM Incorporated 144,88 +1,71 16:00:02 142,04 144,99 6.122.642
Quanta Services, Inc 89,77 +0,62 16:15:00 88,73 89,93 530.853
Quest Diagnostics Incorporated 139,43 +1,06 16:15:00 137,57 139,98 831.767
Ralph Lauren Corporation 109,99 +0,08 16:15:00 109,43 111,75 395.359
Range Resources Corporation 15,30 +0,07 16:15:00 14,52 15,32 3.921.677
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 586,06 -0,14 15:59:59 583,89 595,48 578.386
Regions Financial Corporation 19,10 +0,74 16:15:00 18,96 19,71 8.360.616
Republic Services, Inc 116,18 +1,01 16:15:00 115,03 116,29 470.788
Robert Half International Inc 92,87 +7,36 16:15:00 92,47 96,00 1.668.578
Rockwell Automation, Inc 299,25 +0,58 16:15:00 296,99 299,96 278.628
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 496,63 +1,02 16:15:00 490,20 499,21 468.968
Ross Stores, Inc 121,68 +0,40 16:00:02 120,98 122,54 956.504
Ryder System, Inc 73,41 +2,71 16:15:00 71,26 73,70 665.573
Salesforce.com Inc 248,25 -0,01 16:15:00 246,68 250,56 5.472.537
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 28,41 +1,54 16:00:02 27,62 28,78 12.614.570
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 85,48 +2,81 16:00:02 83,21 85,60 2.652.769
Sealed Air Corporation 54,94 +0,73 16:15:00 53,87 55,11 705.538
Sempra Energy 130,72 +1,24 16:15:00 129,34 130,98 536.620
Sherwin-Williams Company (The) 285,97 +1,57 16:15:00 282,02 286,43 1.078.106
Simon Property Group, Inc 124,15 -0,76 16:15:00 122,85 126,66 1.344.127
SLM Corporation 19,00 -0,94 16:00:01 18,88 19,63 2.932.238
Snap-On Incorporated 224,59 +1,36 16:15:00 221,81 227,04 451.307
Southern Company (The) 63,86 +1,40 16:15:00 63,02 63,97 2.367.812
Southwest Airlines Company 50,70 -1,15 16:15:00 50,56 52,00 8.771.049
Southwestern Energy Company 4,86 +0,83 16:15:00 4,66 4,86 11.013.691
Sea Limited American Depositary Shares, each repre 297,67 +1,32 16:15:00 292,20 300,00 2.510.797
Stanley Black & Decker, Inc 204,19 +0,95 16:15:00 202,84 205,18 774.307
Starbucks Corporation 125,97 +2,72 16:00:02 123,92 126,32 7.736.113
State Street Corporation 85,35 +0,54 16:15:00 84,77 86,57 1.660.573
Stericycle, Inc 69,98 +0,14 15:59:59 69,79 70,54 210.645
Stryker Corporation 262,67 +1,38 16:15:00 259,09 262,88 900.297
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 72,87 +1,26 16:15:00 71,99 73,16 1.929.709
T. Rowe Price Group, Inc 207,36 +0,97 15:59:59 205,59 208,56 455.350
Target Corporation 261,03 +1,56 16:15:00 257,49 261,16 1.805.135
Tenet Healthcare Corporation 71,63 +2,33 16:15:00 70,70 72,14 979.500
Teradata Corporation 49,25 +0,41 16:15:00 48,50 49,45 491.187
Texas Instruments Incorporated 186,85 +1,60 16:00:02 182,16 186,92 5.369.887
Textron Inc 68,03 -0,19 16:15:00 67,63 68,84 633.136
The AES Corporation 23,90 -0,50 16:15:00 23,66 24,25 5.614.355
Bank of New York Mellon Corporation (The) 49,97 +0,28 16:15:00 49,69 50,54 3.928.732
The Hershey Company 179,26 +1,33 16:15:00 176,79 179,40 483.781
Macerich Company (The) 16,47 -0,60 16:15:00 16,22 16,87 1.432.027
The Travelers Companies, Inc 147,87 +0,07 16:15:00 146,75 150,13 1.169.335
Walt Disney Company (The) 176,14 +0,58 16:15:00 174,03 176,50 4.536.356
Thermo Fisher Scientific Inc 532,26 +1,48 16:15:00 525,46 533,13 934.028
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) 68,18 +1,35 16:15:00 67,34 68,41 4.245.756
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 187,73 +2,91 15:59:58 182,73 187,86 527.949
Transocean Ltd (Switzerland) 3,58 -4,53 15:59:59 3,49 3,76 14.955.019
TripAdvisor, Inc 36,26 +0,55 15:59:59 35,40 36,46 1.800.849
Twenty-First Century Fox, Inc 36,19 +0,53 16:00:02 35,72 36,24 1.665.842
TE Connectivity Ltd. New Switzerland Registered Sh 138,35 +0,28 16:15:00 137,53 139,32 1.303.654
Tyson Foods, Inc 71,32 +0,85 16:15:00 70,55 71,56 1.089.356
Under Armour, Inc. Class C 17,64 +0,92 16:15:00 17,47 17,89 3.671.220
Union Pacific Corporation 220,15 +0,28 16:15:00 219,46 221,65 3.174.555
United Parcel Service, Inc 211,64 -0,75 16:15:00 210,94 213,25 1.921.593
United Rentals, Inc 324,06 +1,28 16:15:00 318,25 325,10 505.632
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 417,70 +0,46 16:15:00 415,99 419,32 1.557.913
Universal Health Services, Inc 152,67 +1,32 16:15:00 150,98 153,05 405.074
Unum Group 27,53 +0,58 16:15:00 27,38 27,95 1.629.252
Urban Outfitters, Inc 36,44 -0,82 16:00:02 35,89 37,21 1.638.579
U.S. Bancorp 55,72 -0,16 16:15:00 55,54 56,71 3.266.855
United States Steel Corporation 23,13 +0,39 16:15:00 22,59 23,34 10.789.324
Valero Energy Corporation 63,71 +0,36 16:15:00 63,15 64,11 3.909.469
Varian Medical Systems, Inc 177,21 +0,06 16:00:02 177,04 177,21 367.383
Ventas, Inc 59,85 -0,47 16:15:00 59,68 60,76 1.022.366
VeriSign, Inc 222,54 -4,71 16:00:02 216,52 225,72 1.328.921
Verizon Communications Inc 55,88 -0,13 16:15:00 55,64 56,03 14.512.477
Vertex Pharmaceuticals Incorporated 200,50 +2,29 16:00:02 195,50 203,50 2.865.637
V.F. Corporation 83,08 +3,35 16:15:00 81,16 83,45 2.773.358
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 249,02 +2,00 16:15:00 246,76 250,01 6.707.022
Vornado Realty Trust 44,02 -0,07 16:15:00 43,39 44,45 1.416.030
Vulcan Materials Company (Holding Company) 178,14 +1,19 16:15:00 175,98 178,44 403.414
W.W. Grainger, Inc 458,66 +0,93 16:15:00 453,86 459,32 146.610
Walmart Inc 142,43 +0,82 16:15:00 141,03 142,71 5.011.812
Waste Management, Inc 146,39 +0,97 16:15:00 145,03 146,84 893.051
Waters Corporation 384,70 +2,00 16:15:00 377,24 384,88 171.747
Wells Fargo & Company 44,59 -0,98 16:15:00 44,42 45,50 22.505.808
Western Digital Corporation 63,75 +1,11 16:00:02 62,48 63,86 2.693.393
Western Union Company (The) 23,22 +0,83 16:00:03 23,07 23,28 1.539.433
Weyerhaeuser Company 34,58 +1,20 16:15:00 34,07 34,67 2.870.333
Whirlpool Corporation 219,52 +2,25 16:15:00 215,61 220,21 890.902
Williams Companies, Inc. (The) 25,15 -0,44 16:15:00 24,89 25,23 5.185.643
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 94,03 +1,69 16:15:00 92,51 94,12 431.409
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 103,57 -3,57 16:00:02 103,40 107,73 3.567.660
Xcel Energy Inc 68,27 +1,53 16:00:02 67,30 68,30 1.754.230
Xerox Corporation 23,43 +0,77 15:59:55 22,96 23,45 1.822.086
Xilinx, Inc 137,89 +1,04 15:59:59 135,20 138,10 502.722
XL Group Ltd 6,73 -3,44 15:59:59 6,61 6,98 1.615.826
Xylem Inc. New 123,26 +1,03 16:15:00 122,43 123,53 456.772
Yum! Brands, Inc 122,79 +2,10 16:15:00 120,43 123,43 1.908.661
Zions Bancorporation 50,86 +1,07 16:00:02 50,46 51,62 1.042.161
Zoetis Inc. Class A 203,59 +1,52 16:15:00 200,65 203,94 766.087

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