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
190,0900
0,32%
0,61
190,5900
187,8950
752.570
19:37
A.j.gallagher
73,7500
0,04%
0,03
73,8400
73,1700
331.936
19:38
Abbott Laborator
70,4100
0,85%
0,59
70,5500
69,7700
2.188.980
19:36
Abbvie
86,8300
1,50%
1,28
87,3200
85,4200
2.608.112
19:36
Accenture-a
148,4800
0,41%
0,60
149,0200
147,2400
829.207
19:37
Activision Blizz
47,0150
-0,24%
-0,12
47,6300
46,4100
4.032.991
19:37
Acuity Brands
117,1400
-0,17%
-0,20
117,7300
116,2100
195.103
19:37
Adobe
243,0500
0,45%
1,10
243,3100
238,7801
1.252.044
19:36
Advance Auto Par
166,4000
2,44%
3,96
167,4200
161,5000
614.501
19:37
Advanced Micro D
20,0401
1,57%
0,31
20,1500
19,0200
55.568.239
19:37
Aes
15,5300
0,13%
0,02
15,6600
15,4700
1.425.056
19:36
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
107,0050
-0,14%
-0,15
107,1000
104,8900
170.589
19:37
Aflac
47,1700
0,77%
0,36
47,2400
46,5839
1.269.205
19:37
Agilent Tech
70,1300
0,14%
0,10
70,2700
69,7600
399.126
19:37
Air Prod&chemica
155,0000
0,25%
0,38
155,7600
154,1000
444.155
19:36
Akamai Technolog
65,0100
1,86%
1,19
65,0300
63,4700
746.226
19:37
Alaska Air Group
64,6000
-0,46%
-0,30
65,3400
64,1300
503.835
19:37
Albemarle
74,9200
1,34%
0,99
75,1400
73,5500
834.379
19:37
Alexandria Reit
121,5300
-0,30%
-0,37
122,8200
121,4800
160.037
19:37
Alexion Pharm
114,6900
2,68%
2,99
114,6900
111,1000
954.348
19:37
Align Technology
211,4600
2,26%
4,67
215,8490
206,7800
1.222.439
19:36
Allegion
81,7500
0,91%
0,74
82,1950
80,8900
269.465
19:37
Allergan
156,4500
2,33%
3,56
156,8300
152,1600
642.006
19:36
Alliance Data Sy
169,0800
0,20%
0,34
169,4000
167,1900
133.125
19:35
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
84,4400
-0,12%
-0,10
84,8600
84,2600
1.796.985
19:38
Alphab Non Vtg-c
1.080,3800
-0,05%
-0,59
1.087,5650
1.073,5000
445.725
19:36
Alphabet-a
1.089,7700
0,02%
0,26
1.096,9500
1.083,2550
554.312
19:36
Altaba
63,8700
-0,03%
-0,02
64,5100
63,0800
2.256.946
19:36
Altria Group
47,2300
0,06%
0,03
47,3950
46,6600
6.610.199
19:39
Am Electric
75,9800
0,34%
0,26
76,1750
75,6300
704.705
19:37
Amazon.com
1.688,6700
0,29%
4,89
1.691,1500
1.677,5000
2.316.605
19:36
Amer Wtr Works
92,3600
0,62%
0,57
92,6700
91,5400
270.501
19:38
Ameren
66,8850
0,32%
0,22
67,1400
66,5400
483.160
19:38
American Airline
33,3300
1,49%
0,49
33,3700
32,6311
3.014.715
19:37
American Express
99,5300
0,12%
0,12
99,8800
98,5650
2.382.921
19:37
American Intl Gr
43,1300
0,00%
0,00
43,2300
42,4400
2.093.795
19:37
American Tower R
163,9615
0,11%
0,18
164,9300
163,0600
447.145
19:38
Ameriprise Fincl
118,2061
-0,05%
-0,05
118,3100
115,5600
332.364
19:38
Amerisourceberge
76,9800
-0,41%
-0,32
78,1300
76,0600
592.295
19:36
Ametek
70,7600
0,68%
0,48
70,9600
69,9450
422.496
19:36
Amgen
201,0900
1,11%
2,20
201,3200
197,9800
987.345
19:36
Amphenol Rg-a
81,4600
0,14%
0,11
81,6100
80,8300
312.045
19:36
Anadarko Petrole
47,4400
1,39%
0,65
47,4900
45,9600
1.475.461
19:37
Analog Devices
87,1400
0,16%
0,14
87,2900
85,4400
823.701
19:38
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
157,9600
0,53%
0,83
158,1400
155,5250
157.861
19:36
Anthem
261,5900
-0,13%
-0,33
263,7663
261,4600
512.838
19:38
Aon
152,0600
0,71%
1,07
152,6050
150,3600
352.434
19:38
next