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

Quote

Quote date:   




List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
3m
204,6600
-2,36%
-4,95
208,4900
204,4704
2.716.057
22/03/19 21:15
A.j.gallagher
78,8800
-0,03%
-0,02
79,1750
78,3200
992.282
22/03/19 21:15
Abbott Laborator
77,9700
-2,61%
-2,09
80,0000
77,6900
7.532.950
22/03/19 21:15
Abbvie
79,7600
-1,82%
-1,48
81,9900
79,6900
4.992.843
22/03/19 21:15
Accenture-a
165,2400
-1,78%
-3,00
168,4200
165,1100
1.602.613
22/03/19 21:15
Activision Blizz
46,8700
-3,56%
-1,73
48,4500
46,2800
11.117.692
22/03/19 01:00
Acuity Brands
118,9500
-3,43%
-4,22
123,8439
118,7700
280.328
22/03/19 21:15
Adobe
259,6900
-1,70%
-4,49
264,6400
259,5200
3.454.012
22/03/19 01:00
Advance Auto Par
164,8400
-2,50%
-4,23
168,5800
164,7200
941.630
22/03/19 21:15
Advanced Micro D
26,3700
-5,45%
-1,52
27,7500
26,3300
115.323.257
22/03/19 01:00
Aes
18,0600
-1,20%
-0,22
18,4200
18,0450
5.223.321
22/03/19 21:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
99,1600
-5,75%
-6,05
104,4700
98,4100
1.322.228
22/03/19 21:15
Aflac
49,4600
-1,02%
-0,51
49,9900
49,4200
3.596.748
22/03/19 21:15
Agilent Tech
78,9900
-3,67%
-3,01
81,6750
78,9700
1.435.825
22/03/19 21:15
Air Prod&chemica
186,3000
-0,48%
-0,89
187,5800
185,9800
1.573.546
22/03/19 21:15
Akamai Technolog
71,2300
-3,01%
-2,21
73,4295
71,1600
1.025.945
22/03/19 01:00
Alaska Air Group
54,2500
-1,76%
-0,97
55,3799
54,2400
1.550.477
22/03/19 21:15
Albemarle
82,7200
-3,26%
-2,79
85,3909
82,5100
890.486
22/03/19 21:15
Alexandria Reit
141,7200
-0,51%
-0,73
143,5500
141,6600
436.410
22/03/19 21:15
Alexion Pharm
130,2100
-2,98%
-4,00
134,9000
130,1000
1.512.041
22/03/19 01:00
Align Technology
269,6200
-3,96%
-11,11
279,6400
269,2300
1.240.834
22/03/19 01:00
Allegion
87,2200
-1,89%
-1,68
88,8300
87,1600
704.571
22/03/19 21:15
Allergan
149,3000
-2,76%
-4,23
153,3600
149,1700
2.289.015
22/03/19 21:15
Alliance Data Sy
164,5600
-4,00%
-6,86
170,6899
164,4000
524.470
22/03/19 21:15
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
94,1700
-0,44%
-0,42
94,9200
93,8900
1.524.239
22/03/19 21:15
Alphab Non Vtg-c
1.205,5000
-2,11%
-26,04
1.230,0000
1.202,8250
1.714.247
22/03/19 01:00
Alphabet-a
1.207,6500
-2,30%
-28,48
1.233,6300
1.206,0001
1.721.133
22/03/19 01:00
Altaba
72,0100
-2,33%
-1,72
73,3500
71,7200
10.739.495
22/03/19 01:00
Altria Group
55,9200
-1,77%
-1,01
56,5700
55,9050
8.850.493
22/03/19 21:15
Am Electric
85,1400
1,25%
1,05
85,7100
84,3400
3.595.309
22/03/19 21:15
Amazon.com
1.764,7700
-3,00%
-54,49
1.818,9800
1.763,1100
6.362.983
22/03/19 01:00
Amer Wtr Works
106,7800
0,53%
0,56
107,7100
106,3300
961.177
22/03/19 21:15
Ameren
73,7500
0,67%
0,49
74,4500
73,4100
1.346.850
22/03/19 21:15
American Airline
30,5700
-2,80%
-0,88
31,4400
30,5300
7.488.905
22/03/19 01:00
American Express
109,4600
-2,11%
-2,36
111,3200
108,9883
3.737.581
22/03/19 21:15
American Intl Gr
42,6200
-1,87%
-0,81
43,1300
42,1850
5.410.740
22/03/19 21:15
American Tower R
193,6500
-0,54%
-1,06
196,7900
193,2100
2.050.293
22/03/19 21:15
Ameriprise Fincl
124,1300
-4,18%
-5,42
128,4300
123,0700
1.237.267
22/03/19 21:15
Amerisourceberge
78,7700
-1,98%
-1,59
80,3800
78,6700
978.843
22/03/19 21:15
Ametek
79,4100
-3,32%
-2,73
82,3100
79,3600
1.596.047
22/03/19 21:15
Amgen
186,7000
-2,70%
-5,19
192,8650
186,5500
3.144.710
22/03/19 01:00
Amphenol Rg-a
94,5400
-2,09%
-2,02
96,1500
94,4900
894.218
22/03/19 21:15
Anadarko Petrole
43,2300
-4,51%
-2,04
44,9500
42,7250
6.410.534
22/03/19 21:15
Analog Devices
107,4000
-2,52%
-2,78
109,9900
107,3200
2.300.198
22/03/19 01:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
177,1800
-2,82%
-5,15
182,4500
177,1000
508.390
22/03/19 01:00
Anthem
301,5100
-1,10%
-3,35
306,0000
301,0650
1.096.138
22/03/19 21:15
Aon
166,3100
-1,12%
-1,89
167,6800
165,9100
822.720
22/03/19 21:15
next