 |
| Cotizaciones |
Bolsa |
| Cotizaciones Fin de Dia. |
Datos de Bolsa |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Stock |
Date |
Close |
Change |
% |
Previous |
Open |
High |
Low |
Volume |
| A.S. ROMA |
17/03/2010 |
0.79 |
-0.00 |
-0.32 |
0.79 |
0.79 |
0.79 |
0.78 |
118.097 |
| A2A |
11/03/2010 |
1.35 |
0.01 |
0.67 |
1.34 |
1.35 |
1.35 |
1.35 |
20 |
| ACEA |
16/03/2010 |
7.87 |
0.37 |
4.93 |
7.50 |
7.87 |
7.87 |
7.87 |
1 |
| ACEGAS-APS |
17/03/2010 |
3.96 |
0.06 |
1.54 |
3.90 |
3.96 |
3.97 |
3.92 |
5.040 |
| ACOTEL GROUP |
17/03/2010 |
64.87 |
-1.13 |
-1.68 |
66.00 |
66.00 |
66.40 |
64.50 |
4.673 |
| ACQUE POTABILI |
17/03/2010 |
1.77 |
0.01 |
0.67 |
1.76 |
1.79 |
1.79 |
1.76 |
60.326 |
| ACSM-AGAM |
17/03/2010 |
0.87 |
0.01 |
1.17 |
0.86 |
0.86 |
0.88 |
0.85 |
216.623 |
| ACTELIOS |
17/03/2010 |
3.49 |
0.00 |
0.07 |
3.49 |
3.48 |
3.55 |
3.48 |
101.709 |
| AEDES |
17/03/2010 |
0.25 |
0.01 |
2.26 |
0.24 |
0.24 |
0.25 |
0.24 |
2.971.014 |
| AEFFE |
17/03/2010 |
0.43 |
-0.01 |
-2.39 |
0.44 |
0.43 |
0.44 |
0.43 |
248.550 |
| AEROPORTO FIRENZE |
17/03/2010 |
13.76 |
0.16 |
1.17 |
13.60 |
13.80 |
13.80 |
13.40 |
1.159 |
| AICON |
17/03/2010 |
0.32 |
-0.00 |
-0.31 |
0.32 |
0.33 |
0.33 |
0.31 |
86.206 |
| ALERION CLEANPOWER |
17/03/2010 |
0.59 |
0.01 |
2.11 |
0.58 |
0.58 |
0.59 |
0.58 |
849.210 |
| ALLEANZA |
29/09/2009 |
6.19 |
0.86 |
16.27 |
5.33 |
6.15 |
6.19 |
6.15 |
2 |
| AMPLIFON |
17/03/2010 |
3.62 |
-0.02 |
-0.61 |
3.65 |
3.70 |
3.71 |
3.61 |
453.582 |
| ANSALDO STS |
17/03/2010 |
14.60 |
-0.02 |
-0.14 |
14.62 |
14.64 |
14.68 |
14.54 |
397.252 |
| ARENA |
17/03/2010 |
0.04 |
-0.00 |
-0.26 |
0.04 |
0.04 |
0.04 |
0.04 |
31.763.460 |
| ASCOPIAVE |
17/03/2010 |
1.61 |
0.00 |
0.00 |
1.61 |
1.64 |
1.64 |
1.61 |
146.290 |
| ASTALDI |
17/03/2010 |
5.42 |
0.01 |
0.18 |
5.41 |
5.44 |
5.48 |
5.40 |
145.691 |
| ATLANTIA |
17/03/2010 |
17.28 |
-0.08 |
-0.46 |
17.36 |
17.43 |
17.50 |
17.28 |
15 |
| AUTOGRILL |
12/03/2010 |
9.09 |
0.12 |
1.28 |
8.97 |
9.09 |
9.09 |
9.09 |
1 |
| AUTOSTRADA TO-MI |
17/03/2010 |
9.68 |
0.18 |
1.88 |
9.51 |
9.49 |
9.68 |
9.49 |
850 |
| AZIMUT HOLDING |
17/03/2010 |
9.45 |
0.05 |
0.53 |
9.40 |
9.48 |
9.48 |
9.45 |
5.581 |
| BANCA CARIGE |
17/03/2010 |
1.97 |
0.01 |
0.36 |
1.96 |
1.97 |
1.98 |
1.94 |
1.366.160 |
| BANCA CARIGE RSP |
17/03/2010 |
2.85 |
-0.06 |
-2.02 |
2.91 |
2.91 |
2.91 |
2.85 |
1.520 |
| BANCA FINNAT |
17/03/2010 |
0.56 |
-0.00 |
-0.35 |
0.56 |
0.57 |
0.58 |
0.56 |
463.826 |
| BANCA GENERALI |
17/03/2010 |
8.35 |
0.15 |
1.85 |
8.20 |
8.25 |
8.39 |
8.20 |
409.976 |
| BANCA IFIS |
17/03/2010 |
6.79 |
-0.08 |
-1.09 |
6.87 |
6.78 |
6.86 |
6.74 |
20.015 |
| BANCA ITALEASE |
17/03/2010 |
0.80 |
0.00 |
0.06 |
0.80 |
0.80 |
0.80 |
0.80 |
1.915.375 |
| BANCA MPS |
17/03/2010 |
1.17 |
-0.01 |
-1.18 |
1.18 |
1.17 |
1.17 |
1.17 |
12 |
| BANCA PROFILO |
17/03/2010 |
0.63 |
0.01 |
1.30 |
0.62 |
0.62 |
0.63 |
0.62 |
458.839 |
| BANCO POPOLARE |
17/03/2010 |
5.09 |
0.09 |
1.70 |
5.00 |
5.09 |
5.09 |
5.09 |
1 |
| BASICNET |
17/03/2010 |
2.29 |
0.12 |
5.80 |
2.17 |
2.19 |
2.33 |
2.18 |
808.485 |
| BASTOGI |
17/03/2010 |
2.07 |
0.04 |
1.89 |
2.03 |
2.03 |
2.07 |
2.03 |
12.214 |
| BB BIOTECH N |
17/03/2010 |
50.30 |
-0.42 |
-0.82 |
50.72 |
50.75 |
50.78 |
50.25 |
2.734 |
| BCA INTERMOBILIARE |
17/03/2010 |
4.20 |
0.08 |
1.94 |
4.12 |
4.20 |
4.23 |
4.12 |
85.017 |
| BCA POP. MILANO |
17/03/2010 |
4.74 |
0.03 |
0.53 |
4.71 |
4.74 |
4.74 |
4.74 |
1 |
| BCA POP. SPOLETO |
17/03/2010 |
4.63 |
-0.04 |
-0.84 |
4.67 |
4.73 |
4.73 |
4.52 |
5.447 |
| BCA POP.ETRUR-LAZIO |
17/03/2010 |
3.94 |
-0.01 |
-0.31 |
3.95 |
3.98 |
3.98 |
3.91 |
41.939 |
| BCO DESIO BR. RNC |
17/03/2010 |
4.05 |
0.02 |
0.50 |
4.03 |
4.05 |
4.05 |
4.00 |
1.472 |
| BCO DESIO E BRIANZA |
17/03/2010 |
4.09 |
0.02 |
0.49 |
4.07 |
4.07 |
4.12 |
4.07 |
58.364 |
| BCO SARDEGNA RSP |
17/03/2010 |
10.75 |
0.08 |
0.75 |
10.67 |
10.72 |
10.82 |
10.63 |
2.272 |
| BEE TEAM |
17/03/2010 |
0.46 |
0.00 |
0.22 |
0.46 |
0.46 |
0.46 |
0.45 |
34.467 |
| BEGHELLI |
17/03/2010 |
0.70 |
0.00 |
0.66 |
0.69 |
0.69 |
0.70 |
0.69 |
108.031 |
| BENETTON GROUP |
17/03/2010 |
5.98 |
-0.02 |
-0.34 |
6.00 |
5.95 |
5.98 |
5.92 |
3.200 |
| BENI STABILI |
17/03/2010 |
0.71 |
0.01 |
1.43 |
0.70 |
0.71 |
0.71 |
0.71 |
700 |
| BIALETTI INDUSTRIE |
17/03/2010 |
0.52 |
-0.01 |
-1.52 |
0.53 |
0.52 |
0.53 |
0.52 |
21.490 |
| BIESSE |
17/03/2010 |
6.41 |
-0.04 |
-0.61 |
6.45 |
6.50 |
6.51 |
6.37 |
47.338 |
| BOERO BARTOLOMEO |
17/03/2010 |
21.00 |
0.00 |
0.00 |
21.00 |
21.00 |
21.00 |
21.00 |
4 |
| BOLZONI |
17/03/2010 |
1.50 |
-0.01 |
-0.67 |
1.51 |
1.48 |
1.51 |
1.45 |
9.053 |
| BONIFICHE FERRARESI |
17/03/2010 |
31.49 |
0.87 |
2.88 |
30.62 |
31.07 |
31.49 |
31.00 |
1.700 |
| BREMBO |
17/03/2010 |
5.52 |
0.11 |
2.04 |
5.41 |
5.50 |
5.53 |
5.43 |
462.845 |
| BRIOSCHI |
17/03/2010 |
0.22 |
0.00 |
0.92 |
0.22 |
0.22 |
0.22 |
0.22 |
1.420.147 |
| BULGARI |
10/03/2010 |
6.15 |
0.24 |
4.01 |
5.92 |
6.10 |
6.15 |
6.10 |
2 |
| BUONGIORNO |
17/03/2010 |
1.14 |
0.06 |
5.83 |
1.08 |
1.09 |
1.15 |
1.09 |
860.241 |
| BUZZI UNICEM |
12/03/2010 |
10.10 |
0.40 |
4.12 |
9.70 |
10.10 |
10.10 |
10.10 |
1 |
| BUZZI UNICEM RNC |
17/03/2010 |
6.33 |
0.11 |
1.78 |
6.22 |
6.29 |
6.34 |
6.27 |
18.033 |
| CAD IT |
17/03/2010 |
5.10 |
0.13 |
2.65 |
4.97 |
5.03 |
5.10 |
5.03 |
15.834 |
| CAIRO COMMUNICATION |
17/03/2010 |
2.88 |
0.02 |
0.70 |
2.86 |
2.88 |
2.91 |
2.83 |
59.570 |
| CALTAGIRONE |
17/03/2010 |
2.18 |
0.01 |
0.23 |
2.18 |
2.18 |
2.23 |
2.18 |
25.602 |
| CALTAGIRONE EDITORE |
17/03/2010 |
1.97 |
-0.00 |
-0.15 |
1.97 |
1.95 |
1.97 |
1.93 |
33.763 |
| CAMFIN |
17/03/2010 |
0.29 |
0.00 |
0.88 |
0.28 |
0.29 |
0.29 |
0.28 |
579.309 |
| CAMPARI |
17/03/2010 |
8.00 |
-0.03 |
-0.37 |
8.03 |
8.05 |
8.05 |
7.98 |
1.840 |
| CAPE LIVE |
17/03/2010 |
0.38 |
-0.00 |
-0.27 |
0.38 |
0.37 |
0.38 |
0.37 |
97.110 |
| CARRARO |
17/03/2010 |
2.48 |
0.01 |
0.30 |
2.47 |
2.49 |
2.49 |
2.43 |
75.050 |
| CATTOLICA ASS |
17/03/2010 |
23.01 |
-0.23 |
-0.98 |
23.24 |
23.35 |
23.39 |
22.93 |
68.942 |
| CDC |
17/03/2010 |
2.32 |
0.11 |
4.92 |
2.21 |
2.24 |
2.41 |
2.17 |
273.339 |
| CEMBRE |
17/03/2010 |
4.47 |
-0.08 |
-1.72 |
4.55 |
4.44 |
4.55 |
4.39 |
19.206 |
| CEMENTIR HOLDING |
17/03/2010 |
3.09 |
0.02 |
0.66 |
3.07 |
3.07 |
3.12 |
3.05 |
219.075 |
| CENT DEL LATTE TOR |
17/03/2010 |
2.67 |
0.03 |
1.17 |
2.64 |
2.60 |
2.69 |
2.58 |
28.977 |
| CERAMICHE RICCHETTI |
17/03/2010 |
0.40 |
0.00 |
0.88 |
0.40 |
0.40 |
0.40 |
0.40 |
44.777 |
| CHL |
17/03/2010 |
0.17 |
-0.00 |
-0.06 |
0.17 |
0.17 |
0.17 |
0.17 |
374.260 |
| CICCOLELLA |
17/03/2010 |
0.92 |
0.00 |
0.11 |
0.92 |
0.91 |
0.93 |
0.91 |
46.681 |
| CIR-COMP IND RIUNIT |
17/03/2010 |
1.73 |
0.02 |
0.94 |
1.71 |
1.73 |
1.73 |
1.72 |
7.200 |
| CLASS EDITORI |
17/03/2010 |
0.57 |
0.00 |
0.53 |
0.57 |
0.57 |
0.58 |
0.56 |
87.350 |
| COBRA |
17/03/2010 |
1.90 |
-0.03 |
-1.35 |
1.93 |
1.90 |
1.91 |
1.87 |
98.016 |
| COFIDE S.P.A. |
17/03/2010 |
0.72 |
0.01 |
1.20 |
0.71 |
0.71 |
0.72 |
0.71 |
443.013 |
| CRED. VALTELLINESE |
17/03/2010 |
4.93 |
0.01 |
0.10 |
4.93 |
4.95 |
4.97 |
4.91 |
353.880 |
| CRED.BERGAMASCO |
17/03/2010 |
23.65 |
0.64 |
2.85 |
23.01 |
23.10 |
23.68 |
23.00 |
2.957 |
| CREDITO ARTIGIANO |
17/03/2010 |
1.77 |
-0.00 |
-0.11 |
1.77 |
1.76 |
1.78 |
1.76 |
77.672 |
| CREDITO EMILIANO |
17/03/2010 |
5.30 |
-0.05 |
-0.92 |
5.35 |
5.37 |
5.37 |
5.30 |
4.000 |
| CRESPI |
17/03/2010 |
0.20 |
0.00 |
2.50 |
0.19 |
0.20 |
0.20 |
0.19 |
27.005 |
| CSP INTERNATIONAL |
17/03/2010 |
0.76 |
-0.01 |
-1.37 |
0.77 |
0.76 |
0.78 |
0.75 |
53.153 |
| DADA |
17/03/2010 |
5.41 |
0.13 |
2.42 |
5.29 |
5.30 |
5.42 |
5.30 |
37.342 |
| DAMIANI |
17/03/2010 |
0.95 |
0.02 |
2.01 |
0.94 |
0.94 |
0.96 |
0.94 |
7.167 |
| DANIELI & C. |
17/03/2010 |
19.30 |
0.20 |
1.06 |
19.10 |
19.15 |
19.57 |
19.11 |
253.506 |
| DANIELI & C. RSP |
17/03/2010 |
9.93 |
-0.06 |
-0.60 |
9.99 |
9.99 |
10.10 |
9.91 |
140.010 |
| DATALOGIC |
17/03/2010 |
3.95 |
-0.06 |
-1.35 |
4.01 |
4.02 |
4.02 |
3.95 |
3.089 |
| DE LONGHI |
17/03/2010 |
3.26 |
0.02 |
0.54 |
3.24 |
3.25 |
3.30 |
3.25 |
20.315 |
| DEA CAPITAL |
17/03/2010 |
1.28 |
0.01 |
0.63 |
1.27 |
1.28 |
1.28 |
1.28 |
1.150 |
| DIASORIN |
17/03/2010 |
27.63 |
0.08 |
0.29 |
27.55 |
27.73 |
27.75 |
27.52 |
269.611 |
| DIGITAL BROS |
17/03/2010 |
2.15 |
-0.00 |
-0.12 |
2.16 |
2.13 |
2.15 |
2.13 |
1.722 |
| DMAIL GROUP |
17/03/2010 |
5.35 |
0.05 |
0.94 |
5.30 |
5.35 |
5.35 |
5.35 |
2 |
| DMT |
17/03/2010 |
17.32 |
0.77 |
4.84 |
16.55 |
16.67 |
17.34 |
16.54 |
135.208 |
| EDISON |
17/03/2010 |
1.09 |
0.00 |
0.18 |
1.08 |
1.09 |
1.09 |
1.09 |
12.000 |
| EDISON RNC |
17/03/2010 |
1.43 |
0.01 |
0.99 |
1.42 |
1.43 |
1.44 |
1.43 |
37.770 |
| EEMS |
17/03/2010 |
1.44 |
0.02 |
1.43 |
1.42 |
1.42 |
1.44 |
1.40 |
957.192 |
| EL.EN. |
17/03/2010 |
12.00 |
0.03 |
0.25 |
11.97 |
11.91 |
12.00 |
11.75 |
2.611 |
| ELICA |
17/03/2010 |
1.92 |
-0.02 |
-0.81 |
1.94 |
1.95 |
1.95 |
1.92 |
103.644 |
| EMAK |
17/03/2010 |
3.90 |
0.00 |
0.00 |
3.90 |
3.90 |
3.90 |
3.90 |
1.496 |
| ENEL |
17/03/2010 |
4.19 |
0.05 |
1.21 |
4.14 |
4.19 |
4.19 |
4.19 |
2 |
| ENGINEERING |
17/03/2010 |
26.00 |
1.90 |
8.50 |
24.10 |
24.25 |
26.00 |
23.83 |
14.826 |
| ENI |
17/03/2010 |
17.37 |
-0.11 |
-0.63 |
17.48 |
17.45 |
17.45 |
17.37 |
128 |
| ENIA |
17/03/2010 |
5.68 |
-0.01 |
-0.17 |
5.69 |
5.72 |
5.72 |
5.65 |
94.392 |
| ERG |
11/03/2010 |
9.88 |
0.49 |
5.16 |
9.40 |
9.88 |
9.88 |
9.88 |
11 |
| ERG RENEW |
17/03/2010 |
0.82 |
-0.00 |
-0.48 |
0.82 |
0.82 |
0.83 |
0.82 |
115.976 |
| ERGYCAPITAL |
17/03/2010 |
0.90 |
0.00 |
0.11 |
0.90 |
0.91 |
0.91 |
0.88 |
260.734 |
| ESPRINET |
17/03/2010 |
8.04 |
0.06 |
0.75 |
7.98 |
8.04 |
8.17 |
8.02 |
61.524 |
| EUROFLY |
25/02/2010 |
0.14 |
-0.01 |
-3.50 |
0.15 |
0.15 |
0.16 |
0.14 |
2.038.097 |
| EUROTECH |
17/03/2010 |
2.68 |
0.05 |
1.74 |
2.63 |
2.64 |
2.68 |
2.62 |
128.780 |
| EUTELIA |
17/03/2010 |
0.24 |
-0.00 |
-0.38 |
0.24 |
0.24 |
0.24 |
0.23 |
153.959 |
| EVEREL GROUP |
23/01/2009 |
0.10 |
0.00 |
4.05 |
0.09 |
0.09 |
0.10 |
0.08 |
346.655 |
| EXOR PRIV. |
17/03/2010 |
7.36 |
0.01 |
0.07 |
7.36 |
7.43 |
7.43 |
7.30 |
341.047 |
| EXPRIVIA |
17/03/2010 |
1.15 |
0.00 |
0.17 |
1.15 |
1.15 |
1.16 |
1.13 |
66.756 |
| FASTWEB |
19/01/2009 |
19.00 |
-2.10 |
-9.95 |
21.10 |
19.00 |
19.00 |
19.00 |
1 |
| FIAT |
17/03/2010 |
9.43 |
-0.01 |
-0.11 |
9.44 |
9.48 |
9.48 |
9.41 |
25 |
| FIAT PRIV. |
17/03/2010 |
5.93 |
-0.03 |
-0.50 |
5.96 |
5.98 |
6.00 |
5.92 |
365.240 |
| FIAT RSP |
17/03/2010 |
6.22 |
0.02 |
0.24 |
6.21 |
6.23 |
6.25 |
6.18 |
252.665 |
| FIDIA |
17/03/2010 |
4.38 |
-0.07 |
-1.58 |
4.45 |
4.35 |
4.46 |
4.35 |
15.834 |
| FIERA MILANO |
17/03/2010 |
4.40 |
-0.04 |
-0.83 |
4.44 |
4.47 |
4.47 |
4.35 |
15.652 |
| FILATURA DI POLLONE |
17/03/2010 |
0.46 |
-0.00 |
-0.22 |
0.46 |
0.46 |
0.47 |
0.46 |
21.455 |
| FINMECCANICA |
16/03/2010 |
9.92 |
-0.19 |
-1.88 |
10.11 |
9.92 |
9.92 |
9.92 |
1 |
| FONDIARIA-SAI |
17/03/2010 |
11.60 |
0.22 |
1.95 |
11.38 |
11.50 |
11.60 |
11.50 |
11 |
| FONDIARIA-SAI RNC |
17/03/2010 |
7.99 |
0.08 |
1.02 |
7.91 |
7.94 |
8.02 |
7.91 |
55.109 |
| FULLSIX |
17/03/2010 |
1.20 |
0.04 |
3.93 |
1.16 |
1.14 |
1.23 |
1.14 |
30.583 |
| GABETTI |
17/03/2010 |
0.46 |
0.01 |
1.84 |
0.45 |
0.44 |
0.46 |
0.44 |
200.175 |
| GAS PLUS |
17/03/2010 |
5.95 |
0.04 |
0.67 |
5.91 |
6.00 |
6.00 |
5.91 |
10.113 |
| GEFRAN |
17/03/2010 |
2.15 |
0.00 |
0.00 |
2.15 |
2.15 |
2.15 |
2.15 |
3.121 |
| GEMINA |
17/03/2010 |
0.63 |
-0.00 |
-0.16 |
0.63 |
0.64 |
0.64 |
0.62 |
2.316.451 |
| GEMINA RSP |
17/03/2010 |
1.50 |
0.02 |
1.44 |
1.48 |
1.55 |
1.57 |
1.48 |
18.919 |
| GENERALI |
17/03/2010 |
17.84 |
-0.11 |
-0.61 |
17.95 |
17.84 |
17.84 |
17.84 |
30 |
| GEOX |
04/03/2010 |
5.28 |
0.28 |
5.62 |
5.00 |
5.26 |
5.29 |
5.26 |
4 |
| GEWISS |
17/03/2010 |
2.92 |
0.05 |
1.89 |
2.87 |
2.83 |
2.92 |
2.82 |
89.683 |
| GRANITIFIANDRE |
17/03/2010 |
3.59 |
-0.04 |
-1.14 |
3.63 |
3.68 |
3.71 |
3.58 |
55.563 |
| GRUPPO COIN |
17/03/2010 |
5.08 |
0.03 |
0.60 |
5.05 |
5.00 |
5.14 |
5.00 |
144.587 |
| GRUPPO MINERALI |
17/03/2010 |
4.76 |
0.00 |
0.05 |
4.76 |
4.87 |
4.89 |
4.76 |
1.120 |
| HERA |
17/03/2010 |
1.73 |
0.02 |
1.17 |
1.71 |
1.73 |
1.73 |
1.73 |
240 |
| I GRANDI VIAGGI |
17/03/2010 |
0.97 |
0.00 |
0.46 |
0.97 |
0.98 |
1.00 |
0.96 |
38.327 |
| IGD |
17/03/2010 |
1.46 |
0.02 |
1.48 |
1.44 |
1.44 |
1.47 |
1.43 |
213.028 |
| IL SOLE 24 ORE |
17/03/2010 |
1.76 |
0.01 |
0.57 |
1.75 |
1.76 |
1.80 |
1.73 |
32.740 |
| IMA |
17/03/2010 |
13.90 |
0.00 |
0.00 |
13.90 |
13.70 |
13.95 |
13.67 |
20.450 |
| IMMSI |
17/03/2010 |
0.89 |
-0.00 |
-0.17 |
0.90 |
0.90 |
0.91 |
0.89 |
317.285 |
| IMPREGILO |
26/02/2010 |
2.19 |
-0.14 |
-5.77 |
2.33 |
2.33 |
2.33 |
2.33 |
2 |
| IMPREGILO RSP |
15/03/2010 |
7.84 |
-0.39 |
-4.54 |
8.23 |
8.20 |
8.24 |
7.84 |
502 |
| INDESIT COMPANY |
17/03/2010 |
8.78 |
-0.21 |
-2.32 |
8.99 |
8.84 |
8.90 |
8.76 |
12.764 |
| INDESIT COMPANY RNC |
16/03/2010 |
7.98 |
-0.01 |
-0.06 |
7.99 |
7.99 |
8.09 |
7.80 |
2.739 |
| INTEK |
17/03/2010 |
0.36 |
-0.00 |
-0.14 |
0.36 |
0.35 |
0.36 |
0.35 |
317.041 |
| INTEK RSP |
17/03/2010 |
0.61 |
0.00 |
0.08 |
0.61 |
0.61 |
0.63 |
0.61 |
3.900 |
| INTERPUMP GROUP |
17/03/2010 |
3.98 |
0.06 |
1.54 |
3.92 |
3.96 |
4.04 |
3.93 |
460.599 |
| INTESA SANPAOLO |
17/03/2010 |
2.92 |
0.08 |
2.85 |
2.84 |
2.89 |
2.92 |
2.89 |
6 |
| INTESA SANPAOLO RSP |
26/02/2010 |
1.99 |
-0.06 |
-2.88 |
2.05 |
1.99 |
1.99 |
1.99 |
26 |
| INVEST E SVILUPPO |
17/03/2010 |
0.07 |
-0.00 |
-0.72 |
0.07 |
0.07 |
0.07 |
0.07 |
324.089 |
| IPI |
14/10/2009 |
1.75 |
-0.05 |
-2.91 |
1.80 |
1.80 |
1.80 |
1.75 |
133.229 |
| IRCE |
17/03/2010 |
1.39 |
0.00 |
0.22 |
1.39 |
1.38 |
1.39 |
1.38 |
10.241 |
| IRIDE |
17/03/2010 |
1.36 |
-0.02 |
-1.15 |
1.37 |
1.38 |
1.38 |
1.36 |
1.028.715 |
| ISAGRO |
17/03/2010 |
3.45 |
0.05 |
1.32 |
3.41 |
3.45 |
3.45 |
3.38 |
13.930 |
| IT HOLDING |
06/02/2009 |
0.18 |
0.00 |
0.05 |
0.18 |
0.20 |
0.19 |
0.18 |
5.041.779 |
| IT WAY |
17/03/2010 |
3.56 |
0.06 |
1.70 |
3.50 |
3.59 |
3.66 |
3.55 |
22.634 |
| ITALCEMENTI |
05/03/2010 |
8.50 |
0.01 |
0.12 |
8.49 |
8.50 |
8.50 |
8.50 |
1 |
| ITALCEMENTI RSP |
17/03/2010 |
4.93 |
0.06 |
1.13 |
4.88 |
4.92 |
4.95 |
4.90 |
128.123 |
| ITALMOBILIARE |
17/03/2010 |
29.94 |
0.07 |
0.23 |
29.87 |
30.18 |
30.28 |
29.90 |
6.937 |
| ITALMOBILIARE RSP |
17/03/2010 |
21.57 |
-0.13 |
-0.59 |
21.70 |
21.75 |
21.79 |
21.57 |
4.942 |
| JUVENTUS F.C. |
17/03/2010 |
0.83 |
-0.00 |
-0.54 |
0.84 |
0.84 |
0.84 |
0.83 |
60.853 |
| K.R.ENERGY |
17/03/2010 |
0.12 |
0.01 |
7.11 |
0.11 |
0.11 |
0.12 |
0.11 |
20.304.644 |
| KME GROUP |
17/03/2010 |
0.35 |
-0.00 |
-0.85 |
0.35 |
0.35 |
0.35 |
0.35 |
386.613 |
| KME GROUP RISP |
17/03/2010 |
0.60 |
-0.01 |
-1.58 |
0.61 |
0.59 |
0.61 |
0.59 |
31.630 |
| LA DORIA |
17/03/2010 |
2.30 |
-0.03 |
-1.06 |
2.33 |
2.34 |
2.34 |
2.29 |
64.032 |
| LANDI RENZO |
17/03/2010 |
3.43 |
-0.04 |
-1.13 |
3.47 |
3.51 |
3.52 |
3.43 |
788.276 |
| LOTTOMATICA |
11/03/2010 |
14.45 |
0.07 |
0.49 |
14.38 |
14.45 |
14.45 |
14.45 |
1 |
| LUXOTTICA GROUP |
11/03/2010 |
18.95 |
-0.02 |
-0.11 |
18.97 |
18.95 |
18.95 |
18.95 |
1 |
| MAIRE TECNIMONT |
17/03/2010 |
2.63 |
0.06 |
2.43 |
2.57 |
2.63 |
2.64 |
2.62 |
16.872 |
| MANAGEMENT E C. |
17/03/2010 |
0.14 |
0.00 |
1.36 |
0.13 |
0.13 |
0.14 |
0.13 |
396.876 |
| MARCOLIN |
17/03/2010 |
1.50 |
-0.00 |
-0.07 |
1.50 |
1.50 |
1.50 |
1.50 |
10.500 |
| MARIELLA BURANI FG |
28/08/2009 |
2.52 |
-0.04 |
-1.63 |
2.57 |
2.57 |
2.64 |
2.52 |
222.847 |
| MARR |
17/03/2010 |
6.81 |
0.11 |
1.66 |
6.70 |
6.75 |
6.84 |
6.71 |
211.055 |
| MEDIACONTECH |
17/03/2010 |
3.00 |
0.00 |
0.00 |
3.00 |
2.90 |
3.00 |
2.88 |
11.745 |
| MEDIASET |
09/03/2010 |
5.91 |
0.07 |
1.20 |
5.84 |
5.91 |
5.91 |
5.91 |
25 |
| MEDIOBANCA |
17/03/2010 |
8.11 |
0.04 |
0.50 |
8.07 |
8.11 |
8.11 |
8.11 |
1 |
| MEDIOLANUM |
10/03/2010 |
4.30 |
0.28 |
7.03 |
4.02 |
4.30 |
4.30 |
4.30 |
3 |
| MEDITERRANEA ACQUE |
17/03/2010 |
2.61 |
0.05 |
1.96 |
2.56 |
2.60 |
2.62 |
2.58 |
17.614 |
| MIC |
17/03/2010 |
13.75 |
-0.75 |
-5.26 |
14.50 |
13.50 |
13.75 |
13.50 |
150 |
| MILANO ASS. |
17/03/2010 |
2.13 |
0.03 |
1.44 |
2.10 |
2.11 |
2.14 |
2.11 |
88.237 |
| MILANO ASS. RSP |
17/03/2010 |
2.27 |
-0.00 |
-0.11 |
2.28 |
2.28 |
2.30 |
2.25 |
14.840 |
| MIRATO |
22/12/2009 |
5.39 |
0.05 |
0.86 |
5.35 |
5.26 |
5.39 |
5.26 |
4.819 |
| MITTEL |
17/03/2010 |
3.38 |
-0.02 |
-0.50 |
3.40 |
3.45 |
3.45 |
3.38 |
35.485 |
| MOLMED |
17/03/2010 |
1.69 |
0.00 |
0.00 |
1.69 |
1.69 |
1.70 |
1.67 |
27.939 |
| MONDADORI EDIT |
09/03/2010 |
2.98 |
0.14 |
5.06 |
2.84 |
2.96 |
2.98 |
2.96 |
2 |
| MONDO TV |
17/03/2010 |
7.84 |
-0.25 |
-2.99 |
8.09 |
8.11 |
8.15 |
7.65 |
30.341 |
| MONRIF |
17/03/2010 |
0.46 |
-0.02 |
-3.03 |
0.48 |
0.48 |
0.51 |
0.46 |
178.590 |
| MONTEFIBRE |
17/03/2010 |
0.14 |
0.00 |
2.13 |
0.14 |
0.14 |
0.14 |
0.14 |
305.408 |
| MONTEFIBRE RSP |
17/03/2010 |
0.32 |
0.01 |
1.59 |
0.32 |
0.32 |
0.32 |
0.31 |
72.095 |
| MUTUIONLINE |
17/03/2010 |
5.79 |
0.04 |
0.61 |
5.75 |
5.74 |
5.79 |
5.67 |
24.386 |
| NICE |
17/03/2010 |
2.87 |
-0.05 |
-1.72 |
2.92 |
2.87 |
2.90 |
2.87 |
12.577 |
| OLIDATA |
17/03/2010 |
0.49 |
0.01 |
2.47 |
0.47 |
0.48 |
0.49 |
0.48 |
112.000 |
| OMNIA NETWORK |
15/04/2009 |
0.30 |
0.02 |
7.09 |
0.28 |
0.29 |
0.31 |
0.29 |
340.936 |
| PANARIAGROUP |
17/03/2010 |
1.90 |
-0.01 |
-0.51 |
1.91 |
1.94 |
1.94 |
1.86 |
39.615 |
| PARMALAT |
08/03/2010 |
1.94 |
0.01 |
0.52 |
1.93 |
1.94 |
1.94 |
1.94 |
1 |
| PERMASTEELISA |
25/02/2010 |
12.98 |
0.01 |
0.08 |
12.97 |
12.98 |
12.99 |
12.98 |
13.501 |
| PIAGGIO & C |
17/03/2010 |
2.36 |
-0.02 |
-0.63 |
2.37 |
2.37 |
2.39 |
2.34 |
592.649 |
| PININFARINA |
17/03/2010 |
2.80 |
0.00 |
0.00 |
2.80 |
2.84 |
2.84 |
2.80 |
5.506 |
| PIRELLI & C REAL E. |
17/03/2010 |
0.48 |
0.02 |
3.60 |
0.46 |
0.48 |
0.48 |
0.47 |
123.690 |
| PIRELLI & C. |
10/03/2010 |
0.43 |
0.05 |
14.69 |
0.37 |
0.43 |
0.43 |
0.43 |
5 |
| PIRELLI & C.RNC |
17/03/2010 |
0.51 |
0.01 |
1.21 |
0.50 |
0.50 |
0.51 |
0.50 |
611.316 |
| POLIGRAFICA S. F. |
17/03/2010 |
12.00 |
1.24 |
12.70 |
10.76 |
11.00 |
12.27 |
10.98 |
12.163 |
| POLIGRAFICI EDIT |
17/03/2010 |
0.49 |
0.04 |
8.82 |
0.45 |
0.47 |
0.50 |
0.47 |
643.790 |
| POLTRONA FRAU |
17/03/2010 |
0.82 |
0.09 |
15.07 |
0.72 |
0.72 |
0.82 |
0.72 |
640.905 |
| PREMAFIN FIN HP |
17/03/2010 |
1.00 |
-0.00 |
-0.30 |
1.00 |
1.01 |
1.01 |
0.99 |
416.414 |
| PREMUDA |
17/03/2010 |
0.95 |
0.00 |
0.43 |
0.94 |
0.94 |
0.96 |
0.94 |
23.813 |
| PRIMA INDUSTRIE |
17/03/2010 |
7.54 |
0.11 |
1.49 |
7.43 |
7.50 |
7.69 |
7.46 |
10.239 |
| PRYSMIAN |
11/03/2010 |
13.77 |
0.02 |
0.15 |
13.75 |
13.80 |
13.80 |
13.77 |
15 |
| RATTI |
17/03/2010 |
0.25 |
0.00 |
1.60 |
0.25 |
0.25 |
0.25 |
0.25 |
148.129 |
| RCS MEDIAGROUP |
10/09/2009 |
1.18 |
0.06 |
4.90 |
1.12 |
1.18 |
1.18 |
1.18 |
2 |
| RCS MEDIAGROUP RNC |
17/03/2010 |
0.79 |
0.00 |
0.13 |
0.79 |
0.79 |
0.80 |
0.79 |
28.970 |
| RDB |
17/03/2010 |
2.04 |
-0.01 |
-0.36 |
2.05 |
2.05 |
2.05 |
2.00 |
27.057 |
| RECORDATI |
17/03/2010 |
5.82 |
0.05 |
0.88 |
5.77 |
5.72 |
5.95 |
5.72 |
4.612 |
| RENO DE MEDICI |
17/03/2010 |
0.21 |
-0.01 |
-3.00 |
0.21 |
0.21 |
0.21 |
0.21 |
366.593 |
| REPLY |
17/03/2010 |
15.71 |
-0.11 |
-0.69 |
15.82 |
15.75 |
15.75 |
15.58 |
2.636 |
| RICHARD GINORI 1735 |
17/03/2010 |
0.08 |
0.00 |
2.76 |
0.08 |
0.08 |
0.09 |
0.08 |
3.966.182 |
| RISANAMENTO |
17/03/2010 |
0.39 |
0.00 |
1.03 |
0.39 |
0.39 |
0.40 |
0.39 |
645.089 |
| S.S.LAZIO |
17/03/2010 |
0.34 |
0.01 |
1.51 |
0.34 |
0.34 |
0.34 |
0.34 |
21.641 |
| SABAF |
17/03/2010 |
16.00 |
0.23 |
1.47 |
15.77 |
15.90 |
16.00 |
15.80 |
1.431 |
| SADI SERVIZI INDUS. |
17/03/2010 |
0.41 |
0.00 |
0.25 |
0.41 |
0.41 |
0.41 |
0.41 |
29.292 |
| SAES GETTERS |
17/03/2010 |
6.00 |
-0.05 |
-0.74 |
6.05 |
6.03 |
6.15 |
6.00 |
21.669 |
| SAES GETTERS RNC |
17/03/2010 |
5.16 |
0.00 |
0.00 |
5.16 |
5.16 |
5.22 |
5.16 |
7.072 |
| SAFILO GROUP |
17/03/2010 |
0.42 |
-0.00 |
-0.47 |
0.42 |
0.43 |
0.44 |
0.41 |
9.075.924 |
| SAIPEM |
17/03/2010 |
27.63 |
1.37 |
5.30 |
26.26 |
27.22 |
27.63 |
27.22 |
11 |
| SAIPEM RCV |
17/03/2010 |
27.51 |
0.51 |
1.89 |
27.00 |
27.51 |
27.51 |
27.51 |
2.000 |
| SARAS |
17/03/2010 |
1.97 |
0.09 |
4.63 |
1.88 |
1.97 |
1.97 |
1.97 |
3 |
| SAT |
16/03/2010 |
9.55 |
0.12 |
1.23 |
9.44 |
9.44 |
9.88 |
9.44 |
350 |
| SAVE |
17/03/2010 |
6.81 |
0.00 |
0.00 |
6.81 |
6.90 |
6.91 |
6.78 |
28.220 |
| SIAS |
17/03/2010 |
6.57 |
-0.01 |
-0.15 |
6.58 |
6.56 |
6.62 |
6.50 |
101.744 |
| SNAI |
17/03/2010 |
2.82 |
0.08 |
3.00 |
2.74 |
2.75 |
2.83 |
2.75 |
713.302 |
| SNAM RETE GAS |
11/03/2010 |
3.60 |
0.07 |
2.06 |
3.53 |
3.60 |
3.60 |
3.60 |
1 |
| SNIA |
17/03/2010 |
0.10 |
0.00 |
0.68 |
0.10 |
0.10 |
0.10 |
0.10 |
533.300 |
| SO PA F |
17/03/2010 |
0.12 |
0.00 |
3.74 |
0.11 |
0.11 |
0.12 |
0.11 |
1.013.545 |
| SOCOTHERM |
31/07/2009 |
1.43 |
-0.01 |
-0.88 |
1.44 |
1.47 |
1.47 |
1.43 |
42.513 |
| SOGEFI |
17/03/2010 |
1.98 |
-0.00 |
-0.10 |
1.98 |
1.99 |
1.99 |
1.96 |
219.380 |
| SOL |
17/03/2010 |
3.98 |
-0.02 |
-0.50 |
4.00 |
4.00 |
4.00 |
3.95 |
9.053 |
| SORIN |
17/03/2010 |
1.49 |
0.03 |
2.01 |
1.46 |
1.47 |
1.50 |
1.46 |
2.459.302 |
| STEFANEL |
17/03/2010 |
0.28 |
-0.00 |
-1.19 |
0.29 |
0.29 |
0.29 |
0.28 |
335.953 |
| STEFANEL RNC |
01/03/2010 |
3.39 |
-0.06 |
-1.74 |
3.45 |
3.39 |
3.39 |
3.39 |
220 |
| STMICROELECTRONICS |
17/03/2010 |
6.81 |
0.15 |
2.26 |
6.66 |
6.78 |
6.81 |
6.78 |
4 |
| TAS |
17/03/2010 |
14.00 |
0.40 |
2.98 |
13.60 |
13.82 |
14.00 |
13.82 |
200 |
| TELECOM IT MEDI RNC |
17/03/2010 |
0.09 |
0.00 |
0.24 |
0.09 |
0.09 |
0.09 |
0.09 |
16.290 |
| TELECOM ITAL MEDIA |
17/03/2010 |
0.08 |
-0.00 |
-0.37 |
0.08 |
0.08 |
0.08 |
0.08 |
1.412.331 |
| TELECOM ITALIA |
16/03/2010 |
1.07 |
0.01 |
1.23 |
1.06 |
1.07 |
1.07 |
1.07 |
26 |
| TELECOM ITALIA RNC |
18/02/2010 |
0.86 |
0.04 |
5.32 |
0.82 |
0.86 |
0.86 |
0.86 |
65 |
| TENARIS |
17/03/2010 |
16.37 |
0.27 |
1.68 |
16.10 |
16.37 |
16.37 |
16.37 |
11 |
| TERNA |
17/03/2010 |
3.18 |
-0.02 |
-0.63 |
3.20 |
3.18 |
3.18 |
3.18 |
2 |
| TISCALI |
17/12/2009 |
0.17 |
0.01 |
6.55 |
0.16 |
0.17 |
0.17 |
0.17 |
47 |
| TREVI FINANZ INDUST |
17/03/2010 |
12.45 |
0.17 |
1.39 |
12.28 |
12.39 |
12.45 |
12.36 |
56.253 |
| TREVISAN COMETAL |
07/07/2009 |
0.72 |
0.02 |
3.57 |
0.69 |
0.71 |
0.75 |
0.69 |
475.557 |
| TXT E-SOLUTIONS |
17/03/2010 |
6.80 |
0.16 |
2.48 |
6.64 |
6.60 |
7.20 |
6.60 |
27.637 |
| UBI BANCA |
17/03/2010 |
9.82 |
0.17 |
1.76 |
9.65 |
9.82 |
9.82 |
9.82 |
1 |
| UNICREDIT |
17/03/2010 |
2.07 |
0.03 |
1.60 |
2.04 |
2.07 |
2.07 |
2.07 |
1 |
| UNICREDIT RSP |
17/03/2010 |
2.80 |
0.14 |
5.18 |
2.67 |
2.74 |
2.88 |
2.66 |
151.873 |
| UNIPOL |
17/03/2010 |
0.88 |
0.01 |
0.86 |
0.88 |
0.88 |
0.88 |
0.88 |
68 |
| UNIPOL PRIV |
17/03/2010 |
0.59 |
0.01 |
1.12 |
0.58 |
0.59 |
0.59 |
0.58 |
1.967.433 |
| VIAGGI VENTAGLIO |
11/09/2009 |
0.14 |
-0.00 |
-1.01 |
0.14 |
0.14 |
0.14 |
0.14 |
376.121 |
| VIANINI INDUSTRIA |
17/03/2010 |
1.38 |
0.02 |
1.40 |
1.36 |
1.38 |
1.38 |
1.38 |
1.000 |
| VIANINI LAVORI |
17/03/2010 |
4.58 |
0.20 |
4.76 |
4.38 |
4.40 |
4.60 |
4.39 |
18.194 |
| VITTORIA ASS. |
17/03/2010 |
3.78 |
-0.01 |
-0.33 |
3.80 |
3.78 |
3.85 |
3.75 |
110.496 |
| ZIGNAGO VETRO |
17/03/2010 |
4.00 |
0.03 |
0.63 |
3.97 |
4.02 |
4.02 |
3.95 |
84.889 |
| ZUCCHI |
17/03/2010 |
0.46 |
0.04 |
10.04 |
0.42 |
0.42 |
0.46 |
0.41 |
254.110 |
| ZUCCHI RNC |
17/03/2010 |
0.53 |
0.00 |
0.09 |
0.53 |
0.53 |
0.54 |
0.53 |
7.914 |
|
|
|
| Stocks, quotes, charts and other data or information about markets or forex is provided for informational purposes only, and is not intended for trading purposes. |