Bolsaone.net
Cotizaciones Bolsa
Cotizaciones Fin de Dia. Datos de Bolsa
Ibex 35, Dax, EuroStoxx. Dax, EuroStoxx, Ibex 35.
Publicidad
Indices Ibex 35 London Dax Xetra Paris Milan Brasil Dow Jones Canada Mexico Argentina Oslo Holland HongKong
Values Up Down Volume Technical analysis
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
español english français deutsch italiano português 日本# 汉语
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.