| 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 |
OCCHIO ALLA BORSA
Scelti per te
Eugenio Sartorelli
Analisi Ciclica sul Nasdaq100
Franco Meglioli
La dritta del giorno 22 luglio: Cairo Communication
Gaetano Evangelista
L'ipotesi del consolidamento prende corpo
VIDEO
Dan Gramza
Trading Futures Markets
Ultimi segnali
FISERV INC
Pattern: Low-R
20/07/2021
Indicatore: STOCASTICO (Long)
20/07/2021
Indicatore: M.A.C.D. SP500 LONG
20/07/2021
Formazione Directa
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!
