Normal View Statistical View Graphic View Technical View Risk View Consensus Most Active Brokers
Indices

Quote

Quote date:   




List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
21st Century Fox A
48,3600
-0,49%
-0,24
48,6700
48,3200
-
16/01/2019
3m
189,4800
0,29%
0,54
190,4400
188,4200
-
16/01/2019
Abbott Labs
69,8200
-0,92%
-0,65
70,7600
69,7400
-
16/01/2019
Abbvie
85,5500
0,06%
0,05
86,3900
85,4500
-
16/01/2019
Accenture
147,8800
0,67%
0,99
149,4600
147,7200
-
16/01/2019
Allstate
84,5400
0,37%
0,31
85,1300
84,2100
-
16/01/2019
Alphabet Cl A
1.089,5100
0,28%
3,00
1.102,3600
1.088,0100
-
16/01/2019
Altria Group
47,2000
-1,48%
-0,71
47,9300
47,1300
-
16/01/2019
Am Intl Grp
43,1300
1,60%
0,68
43,4000
42,1500
-
16/01/2019
Amazon.com
1.683,7800
0,55%
9,22
1.705,0000
1.675,8800
-
16/01/2019
American Express
99,4100
1,45%
1,42
99,9600
98,5100
-
16/01/2019
Amgen Inc
198,8900
-0,25%
-0,49
200,4400
197,6000
-
16/01/2019
Anadarko Petroleum
46,7900
-1,56%
-0,74
47,6700
46,4500
-
16/01/2019
Apache
31,2100
-1,70%
-0,54
32,2100
31,1800
-
16/01/2019
Apple
154,9400
1,22%
1,87
155,8800
153,0000
-
16/01/2019
At&t
30,5600
-0,13%
-0,04
30,7500
30,3500
-
16/01/2019
Bank Of America
28,4500
7,16%
1,90
28,7200
27,8600
-
16/01/2019
Berkshire Hataw B
198,4100
0,75%
1,47
199,5700
197,2400
-
16/01/2019
Biogen
332,0300
-1,63%
-5,51
339,9700
330,0600
-
16/01/2019
Bk Ny Mellon
50,4300
2,06%
1,02
50,7400
48,7600
-
16/01/2019
Boeing Co
352,0600
-0,05%
-0,18
355,0000
351,5600
-
16/01/2019
Booking Holdings
1.680,5700
-1,04%
-17,74
1.698,2200
1.676,5400
-
16/01/2019
Bristol Myers Squi
49,1300
-1,19%
-0,59
50,2600
49,1000
-
16/01/2019
Capital One Financ
83,6200
2,58%
2,10
84,3100
82,1600
-
16/01/2019
Caterpillar
131,6600
0,74%
0,97
132,5200
130,2400
-
16/01/2019
Chevron
111,4000
-0,64%
-0,72
112,3200
111,2200
-
16/01/2019
Cisco Systems
43,9600
-0,14%
-0,06
44,2400
43,7600
-
16/01/2019
Citigroup
62,1900
1,32%
0,81
62,8200
61,2400
-
16/01/2019
Coca-cola
46,9200
-1,37%
-0,65
47,4700
46,8600
-
16/01/2019
Colgate Palmolive
62,1300
-0,14%
-0,09
62,3300
61,7000
-
16/01/2019
Comcast Class A
35,9000
0,20%
0,07
36,3200
35,8800
-
16/01/2019
Conocophillips
65,6600
-0,56%
-0,37
66,2700
65,4900
-
16/01/2019
Costco Wholesale
210,1800
-0,40%
-0,85
211,4600
209,5000
-
16/01/2019
Cvs Health
63,9200
0,28%
0,18
64,5000
63,6700
-
16/01/2019
Devon Energy
25,8900
-1,93%
-0,51
26,3900
25,6900
-
16/01/2019
Dow Chemical
66,6500
2,70%
1,75
66,6500
65,0400
-
31/08/2017
Du Pont(ei) De Nmr
83,9300
0,89%
0,74
85,1600
83,3100
-
31/08/2017
Eli Lilly & Co
116,8000
-0,25%
-0,29
118,0700
116,4800
-
16/01/2019
Emc Corp
29,0500
0,97%
0,28
29,1300
28,6500
-
06/09/2016
Emerson Electric
61,3800
-0,23%
-0,14
61,6100
61,1900
-
16/01/2019
Exelon
45,8000
0,02%
0,01
45,8300
45,2900
-
16/01/2019
Exxon Mobil
71,6400
-0,04%
-0,03
72,3800
71,3100
-
16/01/2019
Fedex Corp
171,3600
0,43%
0,73
174,2300
170,9400
-
16/01/2019
Ford Motor
8,2900
-6,22%
-0,55
8,7700
8,2600
-
16/01/2019
Freeport Mcmoran
11,8900
2,77%
0,32
11,9700
11,6300
-
16/01/2019
General Dynamics
163,6000
0,28%
0,46
164,6800
162,6900
-
16/01/2019
General Electric
8,9800
2,86%
0,25
9,0000
8,6600
-
16/01/2019
General Motors
37,6700
0,32%
0,12
37,9800
37,2700
-
16/01/2019
Gilead Sciences
67,6400
-1,28%
-0,88
68,8700
67,5500
-
16/01/2019
Goldman Sachs Grp
197,0800
9,54%
17,17
198,1500
185,6000
-
16/01/2019
next