 |
|
||||||||||
|
|
| Azione | Data | Chiusura | Oscillazione | % | Precedente | Apertura | Massimo | Minimo | Volumi |
| Abbott Laboratories | 17/03/2010 | 54.50 | -0.18 | -0.33 | 54.68 | 54.84 | 54.88 | 54.30 | 7.372.781 |
| Abercrombie & Fitch Co. | 17/03/2010 | 44.47 | 0.56 | 1.28 | 43.91 | 44.29 | 44.55 | 44.11 | 2.825.200 |
| Adobe Systems Inc. | 17/03/2010 | 35.49 | 0.47 | 1.34 | 35.02 | 35.57 | 36.08 | 35.45 | 8.350.734 |
| Advanced Micro Devices Inc. | 17/03/2010 | 9.67 | 0.27 | 2.93 | 9.40 | 9.47 | 9.74 | 9.42 | 23.577.626 |
| Aetna Inc. | 17/03/2010 | 31.74 | -0.21 | -0.65 | 31.95 | 32.01 | 32.09 | 31.53 | 3.923.211 |
| 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. | 17/03/2010 | 54.64 | 0.94 | 1.77 | 53.70 | 54.08 | 55.00 | 53.85 | 2.706.702 |
| Agilent Technologies Inc. | 17/03/2010 | 33.38 | -0.04 | -0.12 | 33.42 | 33.44 | 33.64 | 33.32 | 2.808.293 |
| Air Products & Chemicals Inc. | 17/03/2010 | 74.55 | -0.33 | -0.44 | 74.88 | 75.01 | 75.30 | 74.16 | 1.679.385 |
| Airgas Inc. | 17/03/2010 | 64.50 | 0.22 | 0.34 | 64.28 | 64.29 | 64.52 | 64.09 | 1.336.548 |
| AK Steel Holding Corp. | 17/03/2010 | 23.11 | -0.29 | -1.22 | 23.40 | 23.56 | 23.62 | 23.01 | 8.079.572 |
| Akamai Technologies Inc. | 17/03/2010 | 32.08 | 0.43 | 1.38 | 31.65 | 31.65 | 32.46 | 31.60 | 3.358.327 |
| Alcoa, Inc. | 17/03/2010 | 14.46 | 0.66 | 4.94 | 13.80 | 14.02 | 14.80 | 14.00 | 84.653.504 |
| Allegheny Energy Inc. | 17/03/2010 | 23.67 | 0.09 | 0.38 | 23.58 | 23.60 | 23.75 | 23.50 | 1.950.926 |
| Allegheny Technologies Inc. | 17/03/2010 | 52.57 | 1.03 | 2.03 | 51.54 | 51.75 | 52.98 | 51.49 | 2.012.775 |
| Allergan Inc. | 17/03/2010 | 63.81 | 0.84 | 1.35 | 62.97 | 62.91 | 63.82 | 62.87 | 1.570.346 |
| Allstate Corp. | 17/03/2010 | 31.27 | 0.25 | 0.81 | 31.02 | 31.18 | 31.55 | 31.01 | 5.769.413 |
| Altera Corp. | 17/03/2010 | 25.57 | 0.15 | 0.59 | 25.42 | 25.41 | 25.75 | 25.30 | 6.147.603 |
| Amazon.com Inc. | 17/03/2010 | 131.34 | -0.45 | -0.34 | 131.79 | 132.45 | 132.69 | 131.22 | 4.358.962 |
| Ameren Corporation | 17/03/2010 | 25.67 | 0.17 | 0.67 | 25.50 | 25.50 | 25.70 | 25.43 | 1.014.632 |
| American Electric Power Co., Inc. | 17/03/2010 | 34.82 | 0.05 | 0.14 | 34.77 | 34.81 | 34.89 | 34.58 | 1.890.375 |
| American Express Company | 17/03/2010 | 41.01 | 0.09 | 0.22 | 40.92 | 41.18 | 41.31 | 40.70 | 8.942.260 |
| American International Group, Inc. | 17/03/2010 | 34.41 | 0.80 | 2.38 | 33.61 | 34.48 | 34.68 | 33.82 | 18.017.632 |
| American Tower Corp. | 17/03/2010 | 44.25 | -0.01 | -0.02 | 44.26 | 44.27 | 44.29 | 43.96 | 3.143.452 |
| Ameriprise Financial Inc. | 17/03/2010 | 44.88 | 0.91 | 2.10 | 43.97 | 44.16 | 45.05 | 44.05 | 1.715.879 |
| AmerisourceBergen Corporation | 17/03/2010 | 28.20 | -0.16 | -0.56 | 28.36 | 28.57 | 28.58 | 28.18 | 3.088.463 |
| Amgen Inc. | 17/03/2010 | 57.43 | 0.01 | 0.02 | 57.42 | 57.30 | 57.43 | 56.90 | 5.348.587 |
| Amphenol Corporation | 17/03/2010 | 44.57 | 0.19 | 0.43 | 44.38 | 44.42 | 44.90 | 44.36 | 2.189.564 |
| Anadarko Petroleum Corp. | 17/03/2010 | 73.14 | 1.25 | 1.76 | 71.89 | 72.19 | 73.89 | 72.10 | 4.607.746 |
| Analog Devices Inc. | 17/03/2010 | 30.43 | 0.42 | 1.41 | 30.01 | 30.11 | 30.58 | 30.03 | 3.439.257 |
| Aon Corporation | 17/03/2010 | 42.02 | 0.14 | 0.34 | 41.88 | 41.87 | 42.20 | 41.80 | 1.394.310 |
| Apache Corp. | 17/03/2010 | 106.18 | 1.53 | 1.47 | 104.65 | 105.45 | 106.65 | 105.14 | 2.668.222 |
| Apartment Investment & Management Co. | 17/03/2010 | 18.35 | 0.43 | 2.46 | 17.92 | 17.94 | 18.44 | 17.91 | 1.753.893 |
| Apollo Group Inc. | 17/03/2010 | 64.01 | -0.64 | -0.98 | 64.65 | 64.65 | 64.65 | 63.69 | 1.601.035 |
| Apple Inc. | 17/03/2010 | 224.12 | -0.33 | -0.15 | 224.45 | 224.79 | 226.45 | 223.27 | 16.105.571 |
| Applied Materials Inc. | 17/03/2010 | 12.66 | 0.21 | 1.71 | 12.45 | 12.50 | 12.69 | 12.45 | 27.777.780 |
| Archer Daniels Midland Company | 17/03/2010 | 29.10 | 0.51 | 1.82 | 28.59 | 28.60 | 29.10 | 28.54 | 5.398.310 |
| Assurant Inc. | 17/03/2010 | 33.50 | 0.36 | 1.09 | 33.14 | 33.24 | 33.76 | 33.15 | 828.740 |
| Autodesk, Inc. | 17/03/2010 | 29.52 | 0.21 | 0.71 | 29.31 | 29.85 | 29.96 | 29.49 | 2.864.930 |
| Automatic Data Processing, Inc. | 17/03/2010 | 44.69 | 0.44 | 1.00 | 44.25 | 44.26 | 44.91 | 44.25 | 2.720.941 |
| AutoNation Inc. | 17/03/2010 | 18.47 | 0.02 | 0.11 | 18.45 | 18.43 | 18.56 | 18.32 | 1.348.151 |
| AutoZone Inc. | 17/03/2010 | 172.00 | 2.83 | 1.71 | 169.17 | 168.48 | 173.03 | 168.48 | 672.141 |
| Avalonbay Communities Inc. | 17/03/2010 | 89.51 | 1.47 | 1.69 | 88.04 | 88.29 | 89.80 | 88.04 | 977.003 |
| Avery Dennison Corporation | 17/03/2010 | 34.63 | 0.58 | 1.73 | 34.05 | 34.15 | 34.72 | 34.14 | 1.652.928 |
| Avon Products Inc. | 17/03/2010 | 32.91 | 0.45 | 1.40 | 32.46 | 32.49 | 32.95 | 32.23 | 2.999.173 |
| Bank of America Corporation | 17/03/2010 | 17.27 | 0.24 | 1.42 | 17.03 | 17.17 | 17.30 | 17.03 | 134.463.808 |
| Baxter International Inc. | 17/03/2010 | 58.34 | 0.29 | 0.50 | 58.05 | 58.32 | 58.60 | 57.90 | 2.468.582 |
| BB & T Corp. | 17/03/2010 | 32.16 | 0.57 | 1.83 | 31.59 | 31.65 | 32.18 | 31.59 | 8.175.607 |
| Bed Bath & Beyond, Inc. | 17/03/2010 | 43.12 | -0.04 | -0.09 | 43.16 | 43.15 | 43.20 | 42.71 | 1.855.637 |
| Best Buy Co. Inc. | 17/03/2010 | 40.11 | 0.53 | 1.36 | 39.58 | 39.60 | 40.15 | 39.60 | 5.520.592 |
| Boeing Co. | 17/03/2010 | 69.38 | 0.66 | 0.97 | 68.72 | 68.97 | 69.49 | 68.29 | 6.004.213 |
| 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 | 17/03/2010 | 11.76 | -0.12 | -1.00 | 11.88 | 11.94 | 12.00 | 11.71 | 8.993.973 |
| español | english | français | deutsch | italiano | português | 日本# | 汉语 |