 |
|
||||
|
|
| Azione | Data | Chiusura | Oscillazione | % | Precedente | Apertura | Massimo | Minimo | Volumi |
| Abbott Laboratories | 02/09/2010 | 50.61 | 0.34 | 0.68 | 50.27 | 50.21 | 50.63 | 50.21 | 4.966.912 |
| Abercrombie & Fitch Co. | 02/09/2010 | 35.16 | -1.42 | -3.84 | 36.58 | 35.57 | 35.78 | 34.42 | 9.845.671 |
| Adobe Systems Inc. | 02/09/2010 | 29.42 | 0.57 | 2.00 | 28.85 | 29.01 | 29.42 | 28.86 | 6.125.513 |
| Advanced Micro Devices Inc. | 02/09/2010 | 5.93 | 0.17 | 3.01 | 5.76 | 5.82 | 5.96 | 5.70 | 24.415.616 |
| Aetna Inc. | 02/09/2010 | 28.41 | 0.49 | 1.78 | 27.92 | 28.05 | 28.41 | 27.67 | 3.176.701 |
| Affiliated Computer Services, Inc. | 05/02/2010 | 59.64 | -1.39 | -2.25 | 61.03 | 60.46 | 60.94 | 59.64 | 5.494.456 |
| AFLAC Inc. | 02/09/2010 | 50.02 | 0.45 | 0.91 | 49.57 | 49.82 | 50.03 | 49.19 | 4.351.548 |
| Agilent Technologies Inc. | 02/09/2010 | 29.21 | 0.92 | 3.34 | 28.29 | 28.47 | 29.25 | 28.35 | 2.720.263 |
| Air Products & Chemicals Inc. | 02/09/2010 | 77.19 | 2.44 | 3.35 | 74.75 | 75.21 | 77.30 | 74.75 | 2.083.215 |
| Airgas Inc. | 02/09/2010 | 66.15 | -0.05 | -0.08 | 66.20 | 66.28 | 66.49 | 65.92 | 703.074 |
| AK Steel Holding Corp. | 02/09/2010 | 13.42 | 0.10 | 0.75 | 13.32 | 13.37 | 13.50 | 13.05 | 5.382.087 |
| Akamai Technologies Inc. | 02/09/2010 | 50.09 | 2.45 | 5.38 | 47.65 | 47.88 | 50.52 | 47.81 | 6.613.290 |
| Alcoa, Inc. | 02/09/2010 | 10.83 | 0.31 | 3.03 | 10.52 | 10.55 | 10.84 | 10.46 | 31.420.908 |
| Allegheny Energy Inc. | 02/09/2010 | 23.50 | 0.20 | 0.87 | 23.30 | 23.28 | 23.59 | 23.13 | 3.162.448 |
| Allegheny Technologies Inc. | 02/09/2010 | 44.04 | 0.64 | 1.49 | 43.40 | 43.56 | 44.04 | 42.88 | 1.244.938 |
| Allergan Inc. | 02/09/2010 | 63.67 | 0.39 | 0.62 | 63.28 | 63.27 | 63.76 | 63.04 | 1.166.418 |
| Allstate Corp. | 02/09/2010 | 28.62 | -0.05 | -0.17 | 28.67 | 28.63 | 28.68 | 28.35 | 3.144.392 |
| Altera Corp. | 02/09/2010 | 26.36 | 0.76 | 3.02 | 25.60 | 25.84 | 26.48 | 25.67 | 7.266.743 |
| Amazon.com Inc. | 02/09/2010 | 135.21 | 2.72 | 2.10 | 132.49 | 132.17 | 135.21 | 132.05 | 5.407.347 |
| Ameren Corporation | 02/09/2010 | 28.46 | -0.43 | -1.47 | 28.89 | 28.79 | 28.99 | 28.37 | 3.445.841 |
| American Electric Power Co., Inc. | 02/09/2010 | 35.86 | -0.25 | -0.68 | 36.11 | 36.27 | 36.27 | 35.64 | 2.744.015 |
| American Express Company | 02/09/2010 | 40.88 | -0.19 | -0.46 | 41.07 | 41.27 | 41.28 | 40.06 | 11.712.440 |
| American International Group, Inc. | 02/09/2010 | 35.92 | 0.26 | 0.74 | 35.66 | 35.56 | 36.00 | 35.21 | 2.307.036 |
| American Tower Corp. | 02/09/2010 | 47.84 | 0.59 | 1.26 | 47.25 | 47.32 | 47.85 | 47.22 | 2.298.817 |
| Ameriprise Financial Inc. | 02/09/2010 | 46.17 | 0.42 | 0.93 | 45.75 | 45.64 | 46.22 | 45.63 | 2.725.504 |
| AmerisourceBergen Corporation | 02/09/2010 | 28.08 | 0.11 | 0.39 | 27.97 | 27.99 | 28.27 | 27.86 | 2.729.565 |
| Amgen Inc. | 02/09/2010 | 52.51 | -0.08 | -0.15 | 52.59 | 52.51 | 52.66 | 52.18 | 3.273.684 |
| Amphenol Corporation | 02/09/2010 | 44.66 | 0.76 | 1.77 | 43.90 | 43.78 | 44.68 | 43.73 | 1.492.745 |
| Anadarko Petroleum Corp. | 02/09/2010 | 50.24 | 1.45 | 3.02 | 48.79 | 49.48 | 51.29 | 49.05 | 10.486.009 |
| Analog Devices Inc. | 02/09/2010 | 29.19 | 0.69 | 2.47 | 28.50 | 28.64 | 29.20 | 28.58 | 2.942.331 |
| Aon Corporation | 02/09/2010 | 37.80 | 0.64 | 1.75 | 37.16 | 37.13 | 37.81 | 37.01 | 2.421.291 |
| Apache Corp. | 02/09/2010 | 91.30 | -1.16 | -1.24 | 92.46 | 92.64 | 92.64 | 87.58 | 15.580.334 |
| Apartment Investment & Management Co. | 02/09/2010 | 21.71 | 0.42 | 2.02 | 21.29 | 21.26 | 21.72 | 21.12 | 1.820.286 |
| Apollo Group Inc. | 02/09/2010 | 44.67 | 1.28 | 3.05 | 43.39 | 43.20 | 44.68 | 43.13 | 2.302.512 |
| Apple Inc. | 02/09/2010 | 252.17 | 1.84 | 0.74 | 250.33 | 251.37 | 252.17 | 248.57 | 14.836.614 |
| Applied Materials Inc. | 02/09/2010 | 10.79 | 0.08 | 0.75 | 10.71 | 10.68 | 10.81 | 10.59 | 19.587.298 |
| Archer Daniels Midland Company | 02/09/2010 | 31.54 | 0.19 | 0.61 | 31.35 | 31.34 | 31.67 | 31.24 | 3.874.963 |
| Assurant Inc. | 02/09/2010 | 37.62 | 0.06 | 0.16 | 37.56 | 37.81 | 37.81 | 37.13 | 1.019.270 |
| Autodesk, Inc. | 02/09/2010 | 29.32 | 0.49 | 1.73 | 28.83 | 28.79 | 29.33 | 28.62 | 1.717.819 |
| Automatic Data Processing, Inc. | 02/09/2010 | 39.69 | 0.32 | 0.82 | 39.37 | 39.52 | 39.81 | 39.22 | 2.568.125 |
| AutoNation Inc. | 02/09/2010 | 23.88 | 0.67 | 2.95 | 23.21 | 23.39 | 24.26 | 23.39 | 1.517.529 |
| AutoZone Inc. | 02/09/2010 | 216.94 | 2.85 | 1.35 | 214.09 | 214.25 | 217.15 | 213.64 | 457.535 |
| Avalonbay Communities Inc. | 02/09/2010 | 108.35 | -0.15 | -0.14 | 108.50 | 108.87 | 109.37 | 107.85 | 1.057.557 |
| Avery Dennison Corporation | 02/09/2010 | 34.27 | 0.49 | 1.47 | 33.78 | 33.76 | 34.34 | 33.56 | 741.327 |
| Avon Products Inc. | 02/09/2010 | 29.92 | 0.61 | 2.12 | 29.31 | 29.37 | 29.97 | 29.36 | 2.659.389 |
| Bank of America Corporation | 02/09/2010 | 13.28 | 0.07 | 0.55 | 13.21 | 13.15 | 13.44 | 13.15 | 154.881.888 |
| Baxter International Inc. | 02/09/2010 | 44.00 | 0.53 | 1.23 | 43.47 | 43.57 | 44.17 | 43.46 | 1.847.268 |
| BB & T Corp. | 02/09/2010 | 23.12 | 0.09 | 0.39 | 23.03 | 23.05 | 23.13 | 22.75 | 5.358.058 |
| Bed Bath & Beyond, Inc. | 02/09/2010 | 38.49 | 1.18 | 3.28 | 37.31 | 37.23 | 38.55 | 37.17 | 3.149.384 |
| Best Buy Co. Inc. | 02/09/2010 | 33.46 | 0.80 | 2.51 | 32.66 | 32.71 | 33.55 | 32.50 | 5.651.859 |
| Boeing Co. | 02/09/2010 | 63.39 | 1.10 | 1.80 | 62.29 | 62.34 | 63.39 | 62.20 | 3.465.719 |
| CR Bard Inc. | 08/02/2010 | 80.76 | 0.84 | 1.06 | 79.92 | 80.22 | 81.51 | 79.78 | 932.260 |
| The AES Corporation | 02/09/2010 | 10.93 | 0.27 | 2.59 | 10.66 | 10.70 | 10.93 | 10.56 | 3.722.563 |
| español | english | français | deutsch | italiano | português | 日本# | 汉语 |