Standard and Poor 500

Titolo	Valore	Var %	Data/Ora	Min	Max	Controvalore
AVALONBAY COMMUNITIES	203,1200	2,19%	29/07/2025	198,7800	203,2900	1.083.036
AVERY DENNISON CORP	172,2700	-1,20%	29/07/2025	171,9300	174,8700	1.176.604
AXON ENTERPRISE INC	728,74	-1,03%	16:00	725,79	742,19	72.281.007
BAKER HUGHES COMPANY	45,75	-1,72%	16:00	44,90	46,23	370.002.553
BALL CORP	58,7800	0,17%	29/07/2025	58,3500	58,9000	839.849
BANK OF AMERICA CORP	47,9500	-0,58%	29/07/2025	47,8900	48,5100	12.496.585
BATH & BODY WORKS INC	30,9400	-0,23%	29/07/2025	30,7000	31,3900	1.231.969
BAXTER INTERNATIONAL INC	28,8400	1,12%	29/07/2025	28,3200	28,9900	1.998.410
BECTON DICKINSON & CO	182,3800	-0,31%	29/07/2025	181,6800	183,5300	2.736.065
BEST BUY CO INC	66,4400	-1,99%	29/07/2025	66,1500	67,8800	2.098.640

BIO-RAD LABORATORIES INC CL A	252,6000	-0,25%	29/07/2025	251,4900	256,0400	778.766
BIO-TECHNE CORP	57,87	-1,16%	16:00	57,44	58,94	49.933.835
BIOGEN INC	127,90	-1,07%	16:00	127,74	129,26	44.870.781
BLACKROCK INCORPORATED	1.121,5300	0,33%	29/07/2025	1.114,7500	1.127,9399	4.703.697
BLACKSTONE INC	177,0400	0,06%	29/07/2025	175,3400	179,0800	4.866.830
BOEING CO	226,0800	-4,37%	29/07/2025	225,2600	242,6900	45.062.492
BOOKING HOLDINGS, INC	5.590,77	-1,55%	16:00	5.541,64	5.685,81	311.931.093
BORG WARNER INC	35,1400	-1,76%	29/07/2025	35,0600	35,9700	471.790
BOSTON SCIENTIFIC CORP	106,4700	0,60%	29/07/2025	106,1000	107,2500	6.757.544
BRISTOL-MYERS SQUIBB CO	46,8600	-1,37%	29/07/2025	46,3700	47,1800	5.090.308
BROADCOM INC	297,42	1,06%	16:00	294,87	302,19	2.454.782.127
BROADRIDGE FINANCIAL SOLUTIONS INC	247,9700	-1,78%	29/07/2025	246,1000	253,8000	2.392.911
BROWN & BROWN	91,9100	-10,40%	29/07/2025	91,5500	98,1000	9.379.875
BUILDERS FIRSTSOURCE INC	133,4200	-1,63%	29/07/2025	132,3200	136,9100	1.646.403
BUNGE LTD	76,3400	-0,47%	29/07/2025	74,9500	77,0200	1.828.038
BXP INC	70,4300	1,19%	29/07/2025	69,3600	70,6900	1.422.756
C.H. ROBINSON WORLDWIDE	99,78	-1,68%	15:59	98,58	100,79	57.930.963
CADENCE DESIGN SYSTEMS	366,26	9,74%	16:00	353,00	370,61	685.054.217
CAESARS ENTERTAINMENT CORP	28,47	-3,23%	16:00	28,17	29,36	110.282.283
CAMDEN PROPERTY TRUST	114,7200	2,22%	29/07/2025	112,2000	114,8400	1.099.821
CAMPBELL SOUP CO	32,85	1,89%	16:00	32,22	33,05	75.171.573
CAPITAL ONE FINANCIAL CP	213,8200	-0,17%	29/07/2025	212,7500	216,4100	7.320.769
CARDINAL HEALTH INC	157,3900	0,68%	29/07/2025	156,3900	158,2400	1.887.421
CARMAX INC	59,0700	-1,97%	29/07/2025	58,9200	60,2900	1.654.433
CARNIVAL CORP	29,7000	-0,10%	29/07/2025	28,9900	29,8800	6.693.222
CARRIER GLOBAL CORPORATION	71,6700	-10,61%	29/07/2025	70,9900	74,7400	9.375.654
CATERPILLAR INC	430,0500	-0,67%	29/07/2025	424,8000	435,2100	10.230.029
CBOE GLOBAL MARKETS INC	239,7600	-0,74%	29/07/2025	238,0000	243,9900	5.263.691
CBRE GROUP, INC.	158,0500	7,84%	29/07/2025	152,7300	161,0300	7.710.153
CDW CORPORATION	182,18	0,22%	16:00	181,05	183,66	35.535.320
CELANESE	56,9700	-1,62%	29/07/2025	56,7300	58,3300	1.383.858
CENCORA INC	289,7700	1,25%	29/07/2025	285,0700	290,8800	3.165.158
CENTENE CORP	25,5300	-4,95%	29/07/2025	25,5000	26,4700	5.723.341
CENTERPOINT ENERGY INC	38,2900	2,65%	29/07/2025	37,2200	38,3100	4.635.426
CF INDUSTRIES HOLDINGS INC	94,9100	2,57%	29/07/2025	92,7400	95,0600	1.982.290
CHARLES RIVER LABS INTL	178,4500	-0,30%	29/07/2025	175,0800	179,4200	1.316.604
CHARLES SCHWAB CORP	97,9100		29/07/2025	97,7200	99,5900	7.167.795
CHARTER COMMUNICATIONS	280,52	-5,95%	15:59	280,11	298,07	510.720.814
CHEVRON CORP	157,0300	0,48%	29/07/2025	155,4500	157,2100	10.068.921
CHIPOTLE MEXICAN GRILL	44,3800	-1,07%	29/07/2025	44,1200	44,8300	12.296.633

« 1 2 3 4 5 »