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
51,3600
-1,25%
-0,65
51,8200
51,2400
-
19/03/2019
3m
209,6100
0,63%
1,31
210,1600
205,9700
-
21/03/2019
Abbott Labs
80,0600
0,15%
0,12
80,4900
79,3200
-
21/03/2019
Abbvie
81,2400
1,01%
0,81
81,3100
79,2600
-
21/03/2019
Accenture
168,2400
1,18%
1,97
168,9200
165,1800
-
21/03/2019
Allstate
94,5900
1,67%
1,55
94,9300
92,5100
-
21/03/2019
Alphabet Cl A
1.236,1300
0,79%
9,70
1.236,4400
1.216,5800
-
21/03/2019
Altria Group
56,9300
2,17%
1,21
57,2000
55,5100
-
21/03/2019
Am Intl Grp
43,4300
1,09%
0,47
43,8700
42,5100
-
21/03/2019
Amazon.com
1.819,2600
1,22%
21,99
1.823,7500
1.787,2800
-
21/03/2019
American Express
111,8200
0,95%
1,05
112,1800
109,8100
-
21/03/2019
Amgen Inc
191,8900
0,40%
0,77
192,3700
189,1800
-
21/03/2019
Anadarko Petroleum
45,2700
-0,29%
-0,13
45,5100
44,6300
-
21/03/2019
Apache
36,0800
2,24%
0,79
36,1800
34,9800
-
21/03/2019
Apple
195,0900
3,68%
6,93
196,3300
189,8100
-
21/03/2019
At&t
31,0600
1,80%
0,55
31,1500
30,4500
-
21/03/2019
Bank Of America
28,1800
-1,61%
-0,46
28,6000
28,0400
-
21/03/2019
Berkshire Hataw B
204,4300
0,57%
1,16
204,7000
201,9100
-
21/03/2019
Biogen
226,8800
-29,23%
-93,71
235,7700
224,6000
-
21/03/2019
Bk Ny Mellon
51,8900
-0,17%
-0,09
52,0500
51,0100
-
21/03/2019
Boeing Co
372,7000
-0,92%
-3,46
377,0000
372,2300
-
21/03/2019
Booking Holdings
1.774,3600
-
-0,07
1.784,6500
1.761,0100
-
21/03/2019
Bristol Myers Squi
48,9200
-0,55%
-0,27
49,2300
48,7300
-
21/03/2019
Capital One Financ
82,8900
-0,07%
-0,06
83,5100
81,4800
-
21/03/2019
Caterpillar
134,0600
0,79%
1,05
134,6000
132,0100
-
21/03/2019
Chevron
125,8600
0,94%
1,17
125,9600
124,5100
-
21/03/2019
Cisco Systems
53,9400
1,28%
0,68
54,2300
53,0400
-
21/03/2019
Citigroup
63,9100
-0,61%
-0,39
64,3100
62,9200
-
21/03/2019
Coca-cola
45,5100
-0,04%
-0,02
45,7600
45,4400
-
21/03/2019
Colgate Palmolive
65,8300
1,11%
0,72
65,9500
64,9500
-
21/03/2019
Comcast Class A
40,0500
1,47%
0,58
40,1700
39,2500
-
21/03/2019
Conocophillips
68,1400
0,89%
0,60
68,2800
67,2600
-
21/03/2019
Costco Wholesale
239,5400
1,08%
2,56
239,8500
236,5500
-
21/03/2019
Cvs Health
57,4000
2,21%
1,24
57,6100
55,7800
-
21/03/2019
Devon Energy
31,6500
1,28%
0,40
31,7500
30,9900
-
21/03/2019
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
128,3100
0,12%
0,15
128,9800
126,6400
-
21/03/2019
Emc Corp
29,0500
0,97%
0,28
29,1300
28,6500
-
06/09/2016
Emerson Electric
69,2600
1,44%
0,98
69,4200
67,8100
-
21/03/2019
Exelon
49,6600
1,14%
0,56
49,7500
48,9800
-
21/03/2019
Exxon Mobil
81,7900
0,58%
0,47
81,8900
80,8000
-
21/03/2019
Fedex Corp
178,9900
2,24%
3,92
179,3400
172,4900
-
21/03/2019
Ford Motor
8,6900
2,12%
0,18
8,6900
8,4900
-
21/03/2019
Freeport Mcmoran
12,9200
0,78%
0,10
13,0000
12,6200
-
21/03/2019
General Dynamics
169,8300
0,80%
1,34
170,3600
168,1800
-
21/03/2019
General Electric
10,2700
0,49%
0,05
10,3300
10,1300
-
21/03/2019
General Motors
37,3500
0,95%
0,35
37,3800
36,7800
-
21/03/2019
Gilead Sciences
64,9200
0,50%
0,32
65,0200
63,0000
-
21/03/2019
Goldman Sachs Grp
194,5800
0,13%
0,26
195,5500
191,7500
-
21/03/2019
next