overlayHeader
overlayContent
Traderlink
YouFinance.it
sono aperte le iscrizioni
Cerca
 

Lista titoli S&P500

Titolo
Prezzo
Var%
Ora
Min
Max
Qta Progr
3M Company 203,22 +0,40 16:00:03 201,25 203,87 1.553.719
Abbott Laboratories 118,89 +0,08 16:00:02 118,78 120,41 3.403.625
AbbVie Inc 115,71 -0,32 16:00:02 114,96 116,93 5.613.967
Accenture plc Class A Ordinary Shares (Ireland) 291,64 +0,16 16:00:02 291,03 294,08 1.281.883
Adobe Systems Incorporated 488,73 +1,06 16:00:03 485,91 499,15 1.582.873
Aetna Inc 203,40 -0,43 16:00:02 202,68 204,56 1.070.349
AFLAC Incorporated 56,07 -0,20 16:00:03 55,30 56,17 2.555.144
Agilent Technologies, Inc 133,81 +1,06 16:00:02 133,19 134,82 768.806
Air Products and Chemicals, Inc 290,47 -1,08 16:00:01 290,35 295,32 1.072.348
Akamai Technologies, Inc 110,81 +0,57 16:00:02 109,45 110,99 1.375.581
Alcoa Corporation 41,22 +3,33 15:59:56 39,25 41,37 4.414.856
Alexion Pharmaceuticals, Inc 170,43 +0,34 16:00:02 169,84 171,15 1.171.736
Allegheny Technologies Incorporated 24,18 -2,24 15:59:56 24,10 24,55 985.276
Allegion plc Ordinary Shares 141,26 +0,78 15:59:53 139,71 142,19 579.853
Allergan plc Ordinary Shares 187,96 -1,75 15:59:59 187,75 192,24 1.293.147
Alliance Data Systems Corporation 124,88 +3,48 15:59:54 119,39 126,40 556.260
Allstate Corporation (The) 132,08 -0,41 16:00:03 128,57 132,82 2.049.259
Altria Group, Inc 49,97 +0,97 16:00:02 49,18 50,07 5.905.875
Amazon.com, Inc 3.291,61 -0,45 16:00:02 3.289,07 3.330,78 4.506.685
Ameren Corporation 85,00 -0,18 16:00:06 84,81 86,00 1.126.255
American Electric Power Company, Inc 87,15 -1,10 15:59:56 86,89 88,05 2.279.310
American Express Company 159,01 +1,36 16:00:02 155,34 159,25 2.076.518
American International Group, Inc. New 51,17 +1,99 16:00:03 49,69 51,50 5.219.341
American Tower Corporation (REIT) 247,40 +1,39 16:00:02 245,34 249,03 5.161.076
Ameriprise Financial, Inc 265,94 +0,89 16:00:02 258,86 266,37 398.986
AmerisourceBergen Corporation 120,81 +2,70 16:00:02 117,26 121,37 1.244.875
AMETEK, Inc 137,33 +1,10 16:00:03 134,78 138,06 1.297.320
Amgen Inc 254,21 +1,16 16:00:02 251,78 255,73 2.459.734
Amphenol Corporation 68,07 +1,67 16:00:02 66,99 68,34 2.075.689
Anadarko Petroleum Corporation 66,01 +2,12 15:59:58 65,34 66,65 2.812.881
Analog Devices, Inc 157,26 +1,18 16:00:02 156,02 158,35 2.662.027
Aon plc Class A Ordinary Shares (UK) 258,36 +0,67 16:00:00 254,73 259,64 1.531.452
Apache Corporation 21,59 +0,75 16:00:02 20,54 21,65 7.534.839
Apartment Investment and Management Company 6,97 +1,16 15:59:56 6,86 6,97 1.300.859
Apple Inc 130,21 +0,36 16:00:02 129,47 131,25 74.667.644
Applied Materials, Inc 132,95 +0,93 16:00:02 131,70 134,09 7.253.996
Archer-Daniels-Midland Company 66,96 +0,40 16:00:03 66,13 67,34 2.791.716
Assurant, Inc 160,72 -0,72 16:00:02 158,93 161,20 214.486
AT&T Inc 32,16 -0,77 16:00:02 32,06 32,36 25.778.158
Autodesk, Inc 285,76 +0,50 16:00:02 283,90 292,64 773.648
Automatic Data Processing, Inc 194,59 -0,37 16:00:00 191,93 196,57 1.673.316
AutoNation, Inc 105,70 -1,11 15:59:57 104,89 106,99 670.062
AutoZone, Inc 1.508,17 +1,30 16:00:02 1.480,26 1.509,82 156.004
BROADCOM CORP COM USD1.00 452,58 +0,89 16:00:02 449,20 458,38 1.125.031
AvalonBay Communities, Inc 195,59 +1,19 16:00:02 192,83 195,66 596.817
Avery Dennison Corporation 221,38 +0,47 16:00:03 218,43 222,75 319.476
Avon Products, Inc 2,32 -4,92 15:59:59 2,24 2,53 9.261.499
Ball Corporation 90,75 +0,21 16:00:03 89,96 92,23 1.801.500
Bank of America Corporation 42,15 +0,33 16:00:02 41,12 42,25 37.586.926
Baxter International Inc 86,66 -0,99 16:00:03 86,40 87,90 2.444.003
BB&T Corporation 50,69 -1,46 15:59:59 50,64 51,41 1.926.702
Becton, Dickinson and Company 239,45 -0,56 16:00:02 238,98 244,95 2.531.416
Bed Bath & Beyond Inc 25,40 +1,97 16:00:02 24,74 25,73 1.582.517
Bemis Company, Inc 48,89 +1,05 15:59:54 48,27 48,98 417.858
Best Buy Co., Inc 122,39 +1,96 16:00:03 119,61 122,58 1.683.066
Biogen Inc 274,04 +0,71 16:00:02 270,66 279,08 905.746
BlackRock, Inc 873,51 +0,74 16:00:02 858,20 876,09 458.670
Boeing Company (The) 235,29 +2,38 16:00:02 228,00 235,90 12.674.116
BorgWarner Inc 53,89 +3,18 16:00:02 51,02 53,93 2.035.926
Boston Properties, Inc 108,13 +0,58 16:00:01 106,73 108,62 752.727
Boston Scientific Corporation 43,14 +0,23 16:00:02 42,99 43,83 5.909.488
Bristol-Myers Squibb Company 64,47 +0,02 16:00:02 64,19 65,39 7.728.418
C.H. Robinson Worldwide, Inc 99,51 +1,52 16:00:02 97,33 99,78 885.157
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 17,37 +1,52 16:00:02 16,92 17,45 5.246.971
Campbell Soup Company 49,57 -0,50 16:00:02 48,88 49,78 1.859.357
Capital One Financial Corporation 157,76 +0,84 16:00:02 153,24 157,98 2.444.420
Cardinal Health, Inc 57,97 +2,53 16:00:00 56,57 58,73 2.826.079
CarMax Inc 130,01 -0,21 16:00:02 128,54 130,67 1.243.139
Carnival Corporation 26,75 +3,08 16:00:02 25,89 26,86 20.042.873
Caterpillar, Inc 240,86 +1,60 16:00:02 233,16 241,87 3.267.152
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) 24,50 +0,49 16:00:03 23,96 24,73 4.566.699
CenturyLink, Inc 11,00 0,00 15:59:52 10,84 11,11 6.915.415
Cerner Corporation 76,68 +2,01 16:00:02 74,83 77,20 3.787.691
CF Industries Holdings, Inc 55,06 +5,54 16:00:02 52,46 55,20 3.303.413
Charles Schwab Corporation (The) 71,69 +0,24 16:00:02 70,00 71,87 5.946.733
Chesapeake Energy Corporation 4,66 +4,95 15:59:59 4,55 4,69 28.821.196
Chevron Corporation 110,05 +0,94 16:00:03 107,70 110,66 9.329.756
Chipotle Mexican Grill, Inc 1.428,38 +1,20 16:00:06 1.419,08 1.440,89 172.303
Chubb Limited 176,46 +1,86 16:00:02 171,03 176,52 2.335.481
Cigna Corporation 260,85 +1,53 16:00:03 256,02 263,67 1.732.661
Cincinnati Financial Corporation 120,35 +0,53 16:00:03 117,50 120,52 841.965
Cintas Corporation 360,67 +2,98 16:00:02 350,26 362,91 557.508
Cisco Systems, Inc 53,43 +1,89 16:00:02 52,22 53,67 23.261.280
Citigroup, Inc 75,03 +0,33 16:00:03 73,22 75,10 15.021.112
Citrix Systems, Inc 121,04 -0,53 15:59:56 120,81 123,68 827.592
Cleveland-Cliffs Inc 21,12 +3,25 15:59:57 20,22 21,35 24.502.612
Clorox Company (The) 182,72 -1,02 16:00:02 182,47 185,76 840.263
CME Group Inc 202,92 -0,70 16:00:01 200,11 204,37 1.545.970
CMS Energy Corporation 63,96 -0,73 16:00:02 63,96 64,92 1.435.951
Coach, Inc 0,00 00:00:00 0,00 0,00 0.0
Coca-Cola Company (The) 54,48 -0,11 16:00:03 54,16 54,77 9.837.160
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 74,82 -0,40 15:59:57 73,95 75,58 4.816.792
Colgate-Palmolive Company 82,13 -0,22 16:00:01 81,86 82,53 1.894.485
Comcast Corporation 58,12 +2,00 15:59:57 56,70 58,41 15.065.719
Comerica Incorporated 78,60 +0,69 16:00:01 76,00 78,82 1.091.642
ConAgra Brands, Inc 37,96 -0,50 16:00:03 37,49 38,01 2.147.259
ConocoPhillips 57,07 +2,46 16:00:01 54,82 57,34 8.794.271
CNX Resources Corporation 13,76 +0,51 15:59:56 13,35 13,76 2.318.453
Consolidated Edison, Inc 78,09 +0,30 16:00:07 78,09 80,13 2.351.400
Constellation Brands, Inc 241,05 -0,24 16:00:07 239,87 242,50 519.811
Corning Incorporated 46,02 +0,77 16:00:03 45,52 46,21 2.636.973
Costco Wholesale Corporation 384,25 +0,39 16:00:00 382,20 386,45 1.596.153
Crown Castle International Corp. (REIT) 183,36 +1,37 16:00:02 182,19 184,27 1.749.726
CSX Corporation 103,13 +0,56 16:00:02 101,87 103,53 2.307.838
Cummins Inc 266,23 +0,11 16:00:03 261,75 266,96 902.151
CVS Health Corporation 85,05 +1,61 16:00:03 83,71 85,34 7.965.700
D.R. Horton, Inc 103,95 +2,41 16:00:03 100,71 104,16 2.360.036
Danaher Corporation 258,50 +0,59 16:00:02 258,01 261,42 2.122.618
Darden Restaurants, Inc 142,45 +0,49 16:00:06 140,76 143,83 873.926
DaVita Inc 126,82 +2,03 16:00:02 124,08 126,83 471.144
Deere & Company 394,54 +1,19 16:00:03 384,33 396,89 1.583.473
Delphi Technologies PLC Ordinary Shares 17,01 +1,80 15:59:57 16,84 17,20 7.785.291
Delta Air Lines, Inc 46,15 +2,72 16:00:02 44,77 46,34 11.099.680
Denbury Resources Inc 6,15 +10,02 15:59:59 5,70 6,23 25.747.191
DENTSPLY SIRONA Inc 68,47 +1,60 16:00:02 67,39 69,15 1.905.603
Devon Energy Corporation 26,19 +3,64 16:00:02 24,70 26,57 13.066.404
Diamond Offshore Drilling, Inc 19,60 +1,37 15:59:55 19,22 19,84 1.816.239
Discover Financial Services 119,37 +1,39 16:00:02 115,74 119,72 1.463.999
DISCOVERY INC 32,61 +2,42 15:59:57 31,70 32,84 3.236.547
DISCOVERY INC 37,57 +3,64 15:59:57 36,10 37,72 5.779.775
Dollar General Corporation 220,06 +0,71 16:00:03 216,77 220,93 1.142.751
Dollar Tree, Inc 116,25 +0,48 16:00:02 115,38 116,90 1.177.446
Dominion Energy, Inc 78,40 -0,10 16:00:03 78,04 79,20 2.079.833
Dover Corporation 152,98 +0,20 16:00:02 151,59 153,62 581.790
Dr Pepper Snapple Group, Inc Dr Pepper Snapple Gro 0,00 00:00:00 0,00 0,00 0.0
DTE Energy Company 141,75 +0,32 16:00:02 140,64 142,83 578.315
Duke Energy Corporation (Holding Company) 100,76 +0,22 16:00:02 100,19 101,43 2.244.284
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 124,99 +0,77 16:00:03 122,06 125,38 421.590
Eaton Corporation, PLC Ordinary Shares 147,43 +0,68 16:00:02 144,46 148,31 1.368.454
eBay Inc 59,78 +1,63 16:00:02 58,39 60,01 9.719.613
Ecolab Inc 228,49 -0,00 16:00:02 227,46 229,52 635.890
Edison International 58,61 -0,51 16:00:03 58,54 59,63 1.791.129
Edwards Lifesciences Corporation 92,20 +0,49 16:00:03 91,80 93,67 2.211.362
Electronic Arts Inc 142,42 +0,76 16:00:02 141,78 143,84 1.561.755
Eli Lilly and Company 195,42 +0,79 16:00:02 193,92 196,26 2.280.780
Emerson Electric Company 95,11 +1,48 16:00:03 92,63 95,26 3.137.989
Ensco plc Class A Ordinary Shares 8,36 +5,22 15:59:57 7,99 8,42 17.827.828
Entergy Corporation 108,36 +0,68 16:00:03 107,19 109,00 824.727
EOG Resources, Inc 82,99 +7,81 16:00:02 76,80 83,27 7.209.029
EQT Corporation 20,69 +12,41 15:59:57 18,65 20,70 9.193.330
Equifax, Inc 239,57 +1,02 16:00:02 236,44 240,35 721.608
Equity Residential of Beneficial Interest 73,99 +0,56 16:00:02 73,28 74,39 1.277.587
Estee Lauder Companies, Inc. (The) 303,16 +1,27 16:00:02 298,60 305,76 923.464
Exelon Corporation 44,68 +0,45 16:00:02 44,42 45,15 4.734.610
Expedia Group, Inc 173,46 +5,24 16:00:01 172,01 180,05 6.081.097
Expeditors International of Washington, Inc 118,67 +2,62 16:00:01 115,50 118,80 970.712
Express Scripts Holding Company 94,40 -0,19 15:59:59 94,06 94,85 3.512.589
Exxon Mobil Corporation 62,37 +1,33 16:00:03 60,84 62,47 27.174.805
F5 Networks, Inc 184,25 +1,19 15:59:56 181,12 185,27 348.947
Facebook, Inc 319,08 -0,29 16:00:02 318,75 322,93 15.212.877
Fastenal Company 53,25 +0,70 16:00:02 52,67 53,49 2.941.211
FedEx Corporation 314,87 +1,26 16:00:03 308,24 315,09 1.797.903
Fidelity National Information Services, Inc 151,63 -0,11 16:00:03 149,78 153,40 2.553.033
Fifth Third Bancorp 42,35 +1,03 16:00:02 40,73 42,38 4.681.799
First Solar, Inc 74,62 +1,34 16:00:02 73,79 76,32 2.110.999
FirstEnergy Corp 37,52 +0,27 16:00:02 37,33 37,77 1.533.553
Fiserv, Inc 117,65 -0,41 16:00:02 117,13 119,05 3.743.715
FLIR Systems, Inc 59,25 +0,34 16:00:03 58,81 59,57 1.778.028
Flowserve Corporation 42,66 +0,87 15:59:48 41,60 42,81 650.835
Fluor Corporation 24,69 +1,27 15:59:56 22,70 24,75 2.506.814
FMC Corporation 120,27 +2,43 16:00:02 117,26 120,54 1.060.802
TechnipFMC plc Ordinary Share 8,57 +4,83 15:59:56 7,98 8,60 6.860.387
Ford Motor Company 11,80 +0,51 16:00:02 11,52 11,83 38.591.363
Fossil Group, Inc 12,25 +1,58 16:00:02 11,82 12,35 470.412
Franklin Resources, Inc 34,07 +0,26 16:00:03 33,54 34,24 3.378.383
Freeport-McMoRan, Inc 43,99 +4,56 16:00:03 41,91 44,50 31.693.790
Frontier Communications Corporation 6,49 +0,31 15:59:59 6,33 6,51 2.087.367
Gamestop Corporation 161,02 +0,01 15:59:55 157,50 167,40 2.852.467
Gannett Co., Inc 4,45 -1,11 15:59:55 3,66 4,49 6.912.921
Gap, Inc. (The) 35,40 +1,93 16:00:03 34,34 35,50 2.845.171
Garmin Ltd 143,56 +1,57 16:00:02 141,26 143,76 492.458
General Dynamics Corporation 194,64 +1,02 16:00:02 192,35 195,34 1.334.526
General Electric Company 13,28 +0,53 16:00:03 13,07 13,34 48.630.171
GGP Inc 0,00 00:00:00 0,00 0,00 0.0
General Mills, Inc 63,08 -0,88 16:00:02 62,40 63,68 3.297.953
General Motors Company 58,94 +0,37 16:00:03 57,27 59,04 14.756.044
Genuine Parts Company 133,53 +0,87 16:00:03 130,89 133,96 571.943
Genworth Financial Inc 4,34 +1,40 15:59:57 4,18 4,37 4.773.251
Gilead Sciences, Inc 66,54 0,00 16:00:01 66,30 67,54 5.691.397
Goldman Sachs Group, Inc. (The) 370,62 +1,27 16:00:02 360,98 371,58 2.870.848
The Goodyear Tire & Rubber Company 19,67 +0,67 16:00:01 19,06 19,71 2.767.335
Alphabet Inc 2.398,69 +0,73 16:00:02 2.390,00 2.415,39 1.123.039
Alphabet Inc 2.351,93 +0,62 16:00:02 2.346,15 2.371,25 1.379.144
H&R Block, Inc 23,47 +0,73 15:59:55 23,17 23,53 942.828
Halliburton Company 22,92 +3,38 16:00:03 21,67 22,99 11.871.992
Harley-Davidson, Inc 49,70 +1,51 15:59:54 48,32 49,79 1.432.872
Harris Corporation 162,26 -1,23 15:59:58 161,35 163,64 337.928
Hartford Financial Services Group, Inc. (The) 66,69 -0,30 16:00:03 65,72 67,02 2.127.854
Hasbro, Inc 99,15 -0,28 16:00:03 99,12 100,41 570.457
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 30,22 +6,41 15:59:53 27,75 30,33 1.208.569
Hess Corporation 82,41 +1,38 16:00:03 79,43 82,72 1.670.293
HP Inc 35,55 +1,63 16:00:02 34,82 35,59 5.947.766
Home Depot, Inc. (The) 339,45 +0,55 16:00:02 335,61 339,81 2.893.848
Honeywell International Inc 228,90 +0,10 16:00:02 226,38 229,70 1.669.850
Hormel Foods Corporation 47,13 -0,72 16:00:03 46,73 47,50 1.208.405
Host Hotels & Resorts, Inc 17,58 +2,69 16:00:02 16,93 17,65 9.182.870
Humana Inc 464,50 -0,24 16:00:02 462,86 468,35 523.261
Huntington Bancshares Incorporated 15,80 +0,51 16:00:02 15,31 15,82 7.624.957
Illinois Tool Works Inc 238,08 +0,43 16:00:02 235,00 239,15 706.166
Ingersoll-Rand plc (Ireland) 50,53 +2,02 15:59:56 48,86 50,68 1.478.725
Intel Corporation 57,71 +0,91 15:59:57 57,24 58,01 16.930.088
Intercontinental Exchange Inc 114,85 +1,08 16:00:02 113,70 115,49 1.907.249
International Business Machines Corporation 145,44 -2,01 16:00:02 144,57 146,14 6.905.292
Internationa Flavors & Fragrances, Inc 146,34 -0,12 16:00:02 145,51 147,04 729.982
International Game Technology Ordinary Shares 18,06 +3,38 15:59:56 17,47 18,22 1.381.624
International Paper Company 61,61 -0,21 16:00:02 60,86 61,79 1.048.303
Interpublic Group of Companies, Inc. (The) 33,47 +1,64 16:00:03 32,60 33,50 2.584.205
Intuit Inc 401,04 +1,77 16:00:00 396,43 406,07 938.228
Intuitive Surgical, Inc 857,09 +1,74 16:00:01 845,30 863,27 473.217
Invesco Ltd 28,39 +0,50 16:00:02 27,93 28,54 2.929.623
Iron Mountain Incorporated (Delaware) REIT 41,29 -0,86 16:00:02 40,70 41,83 2.915.657
Jabil Inc 54,83 +3,81 15:59:50 52,88 54,84 916.276
Jacobs Engineering Group Inc 77,28 -0,43 15:59:58 77,14 77,59 613.092
J.M. Smucker Company (The) New 136,45 -0,70 16:00:02 135,13 137,15 809.443
Johnson & Johnson 168,42 +0,41 16:00:02 167,83 169,18 4.679.211
Johnson Controls International plc Ordinary Share 65,65 +1,20 16:00:02 63,87 65,96 5.528.263
JP Morgan Chase & Co 161,15 +0,29 16:00:02 157,15 161,50 12.948.075
Juniper Networks, Inc 27,21 +0,74 16:00:02 26,83 27,31 3.699.713
Kansas City Southern 305,19 +3,00 16:00:02 299,81 306,00 1.599.682
Kellogg Company 66,95 -0,86 16:00:02 65,97 67,15 3.850.088
KeyCorp 23,07 +0,79 16:00:02 22,37 23,08 6.887.222
Kimberly-Clark Corporation 135,47 -0,48 16:00:03 135,09 136,24 1.294.949
Kimco Realty Corporation 21,48 +2,58 16:00:02 20,72 21,48 2.959.420
Kinder Morgan, Inc 17,82 +0,96 16:00:02 17,42 17,88 13.093.009
KLA-Tencor Corporation 319,70 +1,21 16:00:02 316,78 323,00 826.158
Kohl's Corporation 61,80 +2,50 16:00:07 60,00 62,24 1.130.091
Kroger Company (The) 37,70 +0,03 16:00:02 37,29 37,88 7.200.399
L Brands, Inc 67,26 +2,00 16:00:03 65,34 67,62 6.763.945
L3 Technologies, Inc 209,32 -1,01 15:59:57 207,98 211,19 275.069
Laboratory Corporation of America Holdings 277,92 -0,06 16:00:02 276,94 280,58 478.577
Lam Research Corporation 630,54 +2,12 16:00:02 618,20 634,80 1.010.055
Legg Mason, Inc 31,62 -1,95 15:59:59 31,46 32,34 602.403
Leggett & Platt, Incorporated 57,56 +1,07 16:00:02 56,13 57,89 872.464
Lennar Corporation Class A 107,96 +2,14 16:00:02 104,51 108,21 1.342.367
Leucadia National Corporation 0,00 00:00:00 0,00 0,00 0.0
Lincoln National Corporation 69,34 +1,08 16:00:02 66,66 69,37 1.499.991
Lockheed Martin Corporation 390,06 +0,70 16:00:03 386,00 392,50 1.093.799
Loews Corporation 58,38 +0,34 16:00:02 57,38 58,48 613.634
Lowe's Companies, Inc 208,34 +1,17 16:00:07 204,70 209,24 2.854.960
LyondellBasell Industries NV Ordinary Shares Class 114,13 0,00 16:00:02 112,01 114,44 890.603
M&T Bank Corporation 163,28 +0,46 16:00:02 158,92 163,48 725.684
Macy's Inc 17,67 +1,96 16:00:00 17,20 17,85 7.661.629
Mallinckrodt plc Ordinary Shares 0,75 -31,17 15:59:59 0,75 1,00 15.217.280
Marathon Oil Corporation 11,89 +3,39 16:00:03 11,27 11,91 19.484.586
Marathon Petroleum Corporation 59,95 +0,82 16:00:02 58,67 60,23 5.425.253
Marriott International 146,69 +2,88 16:00:02 142,50 146,89 2.390.530
Marsh & McLennan Companies, Inc 137,93 +0,12 16:00:02 137,10 138,63 1.382.725
Masco Corporation 66,83 +1,18 16:00:00 65,97 67,21 1.147.966
Mastercard Incorporated 375,43 -0,01 16:00:02 373,56 378,64 2.910.488
Mattel, Inc 21,85 -1,97 16:00:02 21,82 22,35 1.901.277
McCormick & Company, Incorporated 89,36 -0,96 16:00:02 88,81 90,50 816.747
McDonald's Corporation 234,97 +0,05 16:00:03 233,99 235,72 1.282.517
McKesson Corporation 197,48 +6,69 16:00:02 191,77 198,35 1.775.101
Medtronic plc. Ordinary Shares 126,68 -0,49 16:00:02 126,52 128,44 3.715.910
Merck & Company, Inc. (new) 78,35 +0,73 16:00:02 77,88 78,66 9.205.279
MetLife, Inc 67,19 +0,36 16:00:02 66,00 67,21 4.057.649
Michael Kors Holdings Limited Ordinary Shares 66,71 -8,23 15:59:59 65,82 72,15 6.055.709
Microchip Technology Incorporated 149,75 +2,21 16:00:02 148,08 152,41 2.378.637
Micron Technology, Inc 85,98 +1,39 16:00:02 84,99 86,32 11.581.646
Microsoft Corporation 252,46 +1,09 16:00:02 251,17 254,30 22.795.257
Mohawk Industries, Inc 229,95 +2,25 16:00:02 221,17 230,75 380.527
Molson Coors Brewing Company Class B 59,48 +0,05 16:00:03 58,46 59,63 1.816.966
Mondelez International, Inc 61,85 +0,21 16:00:02 61,54 62,43 5.672.999
Monsanto Company 0,00 00:00:00 0,00 0,00 0.0
Monster Beverage Corporation 91,25 -3,97 16:00:02 88,35 91,68 5.867.957
Moody's Corporation 334,56 +1,50 16:00:02 328,53 334,61 542.268
Morgan Stanley 87,72 +1,02 16:00:01 85,34 88,03 8.039.667
Mosaic Company (The) 37,02 +4,40 16:00:02 34,92 37,12 4.988.256
Motorola Solutions, Inc 199,11 +5,89 16:00:03 189,23 199,40 1.296.298
Murphy Oil Corporation 19,72 +7,23 15:59:56 17,87 19,72 3.308.808
Mylan N.V 15,85 +1,96 16:00:02 15,34 16,15 24.107.127
Nabors Industries Ltd 98,51 +7,45 15:59:40 89,68 99,78 188.987
Nasdaq, Inc 164,56 +0,60 16:00:06 163,48 164,92 486.491
National Oilwell Varco, Inc 17,26 +3,73 16:00:02 16,20 17,29 4.209.174
NetApp, Inc 79,52 +2,12 16:00:01 77,32 79,69 1.187.452
Netflix, Inc 503,84 +0,86 16:00:02 501,16 508,54 3.051.928
Newell Brands Inc 29,07 -0,10 16:00:07 28,87 29,33 2.095.197
Newfield Exploration Company 29,77 +2,55 15:59:58 29,37 30,14 2.563.837
Newmont Mining Corporation 67,31 +0,63 16:00:02 66,58 67,96 7.181.087
News Corporation 27,44 +5,54 16:00:02 26,51 27,70 4.600.069
NextEra Energy, Inc 74,50 +0,66 16:00:02 74,50 75,63 5.568.301
Nielsen N.V. Ordinary Shares 27,63 +3,72 16:00:02 26,71 27,67 3.408.177
Nike, Inc 137,74 +3,18 16:00:02 134,75 139,36 10.134.287
NiSource Inc 26,00 +0,93 16:00:01 25,62 26,13 3.157.811
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 39,83 +3,67 15:59:57 38,28 39,98 1.969.151
Norfolk Southern Corporation 289,95 +1,04 16:00:03 286,08 290,22 831.339
Northern Trust Corporation 119,28 +0,40 16:00:02 114,01 119,47 648.638
Northrop Grumman Corporation 370,73 +0,18 16:00:06 366,25 372,70 753.364
NRG Energy, Inc 34,80 +0,12 16:00:02 33,90 35,27 3.851.782
Nucor Corporation 98,71 +3,16 16:00:03 94,34 99,32 3.921.875
NVIDIA Corporation 592,49 +1,99 16:00:02 587,00 598,83 5.327.651
O'Reilly Automotive, Inc 562,32 +0,20 16:00:02 557,10 563,72 463.130
Occidental Petroleum Corporation 27,36 +2,66 16:00:02 25,85 27,54 17.141.291
Omnicom Group Inc 84,92 +0,74 16:00:03 83,60 85,39 1.577.852
ONEOK, Inc 53,34 -0,13 16:00:02 52,68 53,75 2.920.286
Oracle Corporation 80,40 +0,83 16:00:02 78,58 80,54 12.967.598
Owens-Illinois, Inc 18,36 +1,27 15:59:54 17,75 18,37 883.016
PACCAR Inc 94,50 +0,82 16:00:02 92,61 94,66 1.922.151
Parker-Hannifin Corporation 319,70 +1,15 16:00:02 310,80 321,25 765.195
Patterson Companies, Inc 36,00 -1,34 16:00:02 35,94 37,16 550.812
Paychex, Inc 101,02 -0,56 15:59:57 99,89 101,71 1.163.715
Pentair plc. Ordinary Share 67,94 +0,95 16:00:03 66,69 68,58 809.937
People's United Financial, Inc 18,92 +0,48 16:00:02 18,35 18,96 2.959.548
Pepsico, Inc 145,58 +0,02 15:59:57 144,57 146,00 3.264.931
PerkinElmer, Inc 140,93 +2,49 16:00:02 137,86 141,32 850.605
Perrigo Company plc Ordinary Shares 42,98 +0,77 16:00:02 42,60 43,45 735.613
Pfizer, Inc 39,55 +0,92 16:00:02 39,05 39,86 31.463.724
Pacific Gas & Electric Co 10,95 +0,09 15:59:56 10,85 11,13 13.429.058
Philip Morris International Inc 97,33 +0,53 16:00:03 96,38 97,61 2.629.584
Phillips 66 86,11 +0,58 16:00:02 84,26 86,29 1.866.180
PVH Corp 118,76 +2,57 16:00:02 114,59 119,79 573.551
Pinnacle West Capital Corporation 86,20 +0,69 16:00:02 85,20 86,84 893.135
Pioneer Natural Resources Company 167,67 +1,66 16:00:02 161,33 168,49 1.971.673
Pitney Bowes Inc 7,69 +1,72 15:59:53 7,44 7,76 1.660.775
PNC Financial Services Group, Inc. (The) 199,01 +0,42 16:00:03 193,94 199,17 1.163.105
PPG Industries, Inc 179,58 -0,28 16:00:02 177,88 179,82 587.016
PPL Corporation 29,22 +1,32 16:00:02 28,68 29,42 4.911.936
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 66,68 +0,17 15:59:56 63,61 66,71 964.635
Procter & Gamble Company (The) 135,02 -0,09 16:00:02 134,77 136,02 4.918.731
Progressive Corporation (The) 105,16 +0,92 16:00:02 103,45 105,40 2.124.046
ProLogis, Inc 115,93 +1,05 16:00:02 114,95 116,08 1.200.250
Prudential Financial, Inc 105,85 +0,23 16:00:02 103,85 105,97 2.017.499
Public Service Enterprise Group Incorporated 63,09 +0,83 16:00:02 62,31 63,69 1.477.445
Public Storage 277,36 +0,78 16:00:03 274,26 277,59 501.418
PulteGroup, Inc 61,70 +1,80 16:00:02 59,85 62,01 2.238.561
QEP Resources, Inc 4,09 -4,22 15:59:58 3,97 4,20 7.107.748
QUALCOMM Incorporated 137,85 +1,36 16:00:02 136,32 138,69 6.594.748
Quanta Services, Inc 100,31 +1,74 16:00:06 97,40 101,69 1.543.969
Quest Diagnostics Incorporated 138,94 +0,40 16:00:02 138,19 140,64 925.598
Ralph Lauren Corporation 139,67 +4,23 16:00:03 133,49 139,85 1.153.923
Range Resources Corporation 11,44 +2,42 15:59:56 10,89 11,44 4.483.664
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 496,56 -0,43 15:59:56 492,81 502,90 635.869
Regions Financial Corporation 22,89 +0,93 16:00:03 22,18 22,91 4.378.760
Republic Services, Inc 110,78 +0,01 16:00:02 110,22 111,19 1.073.374
Robert Half International Inc 90,35 +0,72 16:00:01 88,67 90,58 440.091
Rockwell Automation, Inc 270,77 +0,85 16:00:06 265,94 271,29 546.822
Rockwell Collins, Inc 140,45 -1,08 15:59:52 140,33 142,13 797.332
Roper Technologies, Inc 444,22 -0,44 16:00:02 444,13 449,46 244.922
Ross Stores, Inc 132,96 +3,02 15:59:57 128,37 133,32 1.151.415
Ryder System, Inc 87,25 +0,23 15:59:41 85,68 87,40 403.481
Salesforce.com Inc 216,36 -0,78 16:00:02 215,09 221,24 5.310.548
SCANA Corporation 34,90 +0,11 15:59:58 34,80 35,28 893.821
Schlumberger N.V 31,91 +3,84 16:00:02 30,20 32,00 16.168.484
Scripps Networks Interactive, Inc 0,00 00:00:00 0,00 0,00 0.0
Seagate Technology PLC - Ordinary Shares (Ireland) 91,56 +1,74 16:00:02 88,48 91,98 4.457.758
Sealed Air Corporation 57,00 +0,35 16:00:02 56,18 57,19 1.312.336
Sempra Energy 137,88 +0,93 16:00:02 135,86 138,83 744.649
Sherwin-Williams Company (The) 287,37 +0,69 16:00:02 283,01 287,71 870.705
Simon Property Group, Inc 125,00 +1,69 16:00:02 121,80 125,00 2.569.553
SLM Corporation 20,66 +1,57 16:00:07 20,10 20,69 2.497.953
Snap-On Incorporated 251,32 +0,48 16:00:02 246,18 252,68 242.298
Southern Company (The) 66,23 +0,27 16:00:03 65,80 66,50 3.075.365
Southwest Airlines Company 61,64 +1,57 16:00:03 60,46 62,14 4.988.304
Southwestern Energy Company 4,75 +1,50 15:59:57 4,59 4,75 11.097.636
Sea Limited American Depositary Shares, each repre 240,24 +0,84 15:59:56 238,02 248,76 2.176.243
Stanley Black & Decker, Inc 219,47 +0,95 16:00:03 215,91 220,35 1.269.990
Starbucks Corporation 114,34 -0,35 16:00:02 114,24 115,84 4.735.037
State Street Corporation 87,19 -0,16 16:00:03 85,50 87,57 1.473.613
Stericycle, Inc 76,98 +0,43 16:00:02 76,23 77,30 213.046
Stryker Corporation 254,82 +0,27 16:00:07 253,57 257,32 807.812
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 86,27 +1,04 16:00:02 84,81 86,73 2.066.902
T. Rowe Price Group, Inc 189,23 +0,42 16:00:02 187,40 189,42 675.482
Target Corporation 214,73 +0,81 16:00:06 212,81 215,39 1.797.414
Tenet Healthcare Corporation 66,82 +2,16 15:59:57 64,59 67,26 667.570
Teradata Corporation 40,62 -16,16 15:59:56 39,55 46,07 8.296.159
Texas Instruments Incorporated 187,83 +1,93 15:59:57 185,44 188,09 3.804.277
Textron Inc 68,05 +1,10 16:00:02 66,01 68,16 1.185.305
The AES Corporation 25,78 +1,30 16:00:02 24,94 26,00 10.215.224
Bank of New York Mellon Corporation (The) 51,78 -0,21 16:00:02 50,60 51,95 4.091.371
The Hershey Company 168,50 -0,08 16:00:02 167,40 169,11 742.372
Macerich Company (The) 13,75 +2,08 15:59:56 13,31 13,82 2.158.121
The Travelers Companies, Inc 160,84 +0,21 16:00:02 158,14 161,10 1.027.056
Walt Disney Company (The) 184,73 +1,62 16:00:02 181,51 185,12 6.075.150
Thermo Fisher Scientific Inc 468,65 -0,32 16:00:03 467,97 478,92 1.410.790
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) 73,81 +2,86 16:00:03 71,38 74,01 5.749.509
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 195,46 +0,29 16:00:02 193,85 196,12 630.726
Transocean Ltd (Switzerland) 4,00 +11,42 15:59:56 3,47 4,01 31.450.036
TripAdvisor, Inc 44,17 -1,21 16:00:02 42,22 47,25 5.101.845
Twenty-First Century Fox, Inc 38,32 +2,00 16:00:02 37,36 38,44 2.185.425
TE Connectivity Ltd. New Switzerland Registered Sh 138,07 +1,72 16:00:03 135,62 138,43 816.236
Tyson Foods, Inc 78,73 +0,43 16:00:01 77,68 78,93 2.771.568
Under Armour, Inc. Class C 20,30 -0,68 16:00:03 20,04 20,96 2.553.673
Union Pacific Corporation 229,34 +0,94 16:00:03 226,01 229,97 1.911.006
United Parcel Service, Inc 217,55 +1,29 16:00:02 213,80 218,33 2.241.334
United Rentals, Inc 347,61 +1,47 16:00:03 337,00 348,36 523.806
United Technologies Corporation 140,32 -1,24 15:59:59 139,85 141,96 2.187.679
UnitedHealth Group Incorporated (DE) 417,74 +0,67 16:00:02 414,06 419,01 1.801.279
Universal Health Services, Inc 155,17 +0,44 16:00:01 152,77 156,23 300.042
Unum Group 29,90 -0,50 16:00:02 29,36 29,91 1.856.926
Urban Outfitters, Inc 39,48 +0,61 15:59:57 38,70 39,76 1.346.096
U.S. Bancorp 61,33 -0,18 16:00:02 60,18 61,40 5.769.032
United States Steel Corporation 27,85 +7,28 15:59:57 25,63 27,94 29.153.068
Valero Energy Corporation 80,44 -0,02 16:00:03 79,12 81,12 3.134.781
Varian Medical Systems, Inc 177,21 +0,06 16:00:02 177,04 177,21 367.383
Ventas, Inc 54,83 +1,52 16:00:02 53,26 55,20 1.926.873
VeriSign, Inc 222,89 -0,16 16:00:02 221,63 224,91 425.034
Verizon Communications Inc 58,74 -0,93 16:00:01 58,60 59,06 13.694.620
Vertex Pharmaceuticals Incorporated 215,01 +0,87 16:00:07 213,81 216,77 1.068.638
V.F. Corporation 89,81 +0,60 16:00:03 88,81 90,47 1.611.011
Viacom Inc. - Class B 32,58 +0,65 15:59:59 32,00 32,64 2.806.914
Visa Inc 231,95 +0,27 16:00:02 230,72 233,21 4.419.739
Vornado Realty Trust 46,02 -1,73 16:00:03 45,50 46,36 1.369.269
Vulcan Materials Company (Holding Company) 191,93 +0,38 16:00:02 189,25 192,65 529.143
W.W. Grainger, Inc 465,13 +1,34 16:00:01 453,72 467,09 191.710
Walmart Inc 140,24 -0,57 16:00:02 139,32 141,69 7.675.581
Waste Management, Inc 141,31 -0,12 16:00:03 140,76 142,15 1.558.356
Waters Corporation 314,24 +1,69 16:00:02 309,78 315,75 315.917
Wells Fargo & Company 46,56 -0,15 16:00:02 45,55 46,62 22.746.245
Western Digital Corporation 71,65 +2,93 16:00:02 69,26 71,82 4.123.307
Western Union Company (The) 25,12 -0,63 16:00:02 24,98 25,37 4.614.492
Weyerhaeuser Company 39,94 +1,84 16:00:02 39,36 40,18 5.072.507
Whirlpool Corporation 253,33 +1,24 16:00:03 246,52 254,16 533.432
Williams Companies, Inc. (The) 25,27 +1,20 16:00:02 24,68 25,30 6.303.845
Windstream Holdings, Inc 5,04 +2,23 15:59:59 4,76 5,07 620.223
WEC Energy Group, Inc 97,67 -0,29 16:00:02 97,58 98,74 817.688
Wyndham Worldwide Corp Common Stock 0,00 00:00:00 0,00 0,00 0.0
Wynn Resorts, Limited 126,26 +2,84 15:59:57 122,28 126,62 1.522.217
Xcel Energy Inc 71,32 -0,32 16:00:02 71,32 72,18 1.909.844
Xerox Corporation 24,47 +0,62 15:59:55 24,11 24,47 1.197.468
Xilinx, Inc 124,43 +1,87 16:00:02 123,23 125,32 1.859.792
XL Group Ltd 6,18 +2,23 15:59:47 6,10 6,44 2.987.919
Xylem Inc. New 119,29 +0,45 16:00:03 117,74 119,60 654.329
Yum! Brands, Inc 121,29 0,00 16:00:02 121,10 122,36 830.013
Zions Bancorporation 59,27 +0,15 16:00:02 57,32 59,38 1.299.051
Zoetis Inc. Class A 171,57 +2,42 16:00:02 169,00 173,22 1.280.900

Scelti per te

Ultimi segnali

Formazione Directa

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