 |
| Cotizaciones |
Bolsa |
| Cotizaciones Fin de Dia. |
Datos de Bolsa |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Valor |
Fecha |
Último |
Cambio |
% |
Anterior |
Apertura |
Máximo |
Mínimo |
Volumen |
| A.S. ROMA |
08/02/2010 |
0.79 |
-0.02 |
-2.41 |
0.81 |
0.81 |
0.81 |
0.79 |
142.736 |
| A2A |
04/02/2010 |
1.39 |
-0.00 |
-0.22 |
1.39 |
1.39 |
1.39 |
1.39 |
4 |
| ACEA |
02/02/2010 |
7.80 |
0.18 |
2.30 |
7.62 |
7.80 |
7.80 |
7.80 |
2 |
| ACEGAS-APS |
08/02/2010 |
3.85 |
-0.05 |
-1.30 |
3.90 |
3.81 |
3.93 |
3.77 |
8.752 |
| ACOTEL GROUP |
08/02/2010 |
59.98 |
-0.16 |
-0.26 |
60.14 |
60.85 |
60.85 |
58.84 |
2.370 |
| ACQUE POTABILI |
08/02/2010 |
1.61 |
0.00 |
0.00 |
1.61 |
1.63 |
1.67 |
1.56 |
95.170 |
| ACSM-AGAM |
08/02/2010 |
0.93 |
-0.04 |
-4.42 |
0.97 |
0.94 |
0.94 |
0.92 |
98.695 |
| ACTELIOS |
08/02/2010 |
3.47 |
-0.08 |
-2.12 |
3.55 |
3.59 |
3.59 |
3.45 |
44.454 |
| AEDES |
08/02/2010 |
0.22 |
0.00 |
1.80 |
0.21 |
0.21 |
0.22 |
0.21 |
2.064.514 |
| AEFFE |
08/02/2010 |
0.47 |
0.00 |
0.42 |
0.47 |
0.48 |
0.48 |
0.46 |
46.665 |
| AEROPORTO FIRENZE |
08/02/2010 |
13.50 |
-0.29 |
-2.09 |
13.79 |
13.56 |
13.95 |
13.50 |
710 |
| AICON |
08/02/2010 |
0.28 |
-0.00 |
-0.18 |
0.28 |
0.28 |
0.28 |
0.27 |
83.502 |
| ALERION CLEANPOWER |
08/02/2010 |
0.60 |
0.02 |
3.63 |
0.58 |
0.60 |
0.61 |
0.58 |
3.005.242 |
| ALLEANZA |
29/09/2009 |
6.19 |
0.86 |
16.27 |
5.33 |
6.15 |
6.19 |
6.15 |
2 |
| AMPLIFON |
08/02/2010 |
3.37 |
0.10 |
2.97 |
3.27 |
3.29 |
3.40 |
3.25 |
484.865 |
| ANSALDO STS |
08/02/2010 |
13.92 |
-0.18 |
-1.25 |
14.10 |
14.23 |
14.33 |
13.86 |
545.057 |
| ARENA |
08/02/2010 |
0.03 |
-0.00 |
-2.24 |
0.03 |
0.03 |
0.03 |
0.03 |
5.297.958 |
| ASCOPIAVE |
08/02/2010 |
1.49 |
0.01 |
0.47 |
1.48 |
1.49 |
1.49 |
1.47 |
39.230 |
| ASTALDI |
08/02/2010 |
4.89 |
0.14 |
3.00 |
4.75 |
4.81 |
4.91 |
4.74 |
317.991 |
| ATLANTIA |
08/02/2010 |
17.03 |
-0.15 |
-0.87 |
17.18 |
17.03 |
17.03 |
17.03 |
3 |
| AUTOGRILL |
04/02/2010 |
8.73 |
-0.35 |
-3.70 |
9.08 |
8.98 |
8.98 |
8.71 |
27 |
| AUTOSTRADA TO-MI |
08/02/2010 |
9.40 |
0.06 |
0.60 |
9.35 |
9.24 |
9.44 |
9.24 |
877 |
| AZIMUT HOLDING |
08/02/2010 |
7.89 |
-0.34 |
-4.06 |
8.23 |
7.92 |
7.93 |
7.88 |
6.726 |
| BANCA CARIGE |
08/02/2010 |
1.83 |
0.02 |
0.83 |
1.81 |
1.82 |
1.85 |
1.80 |
1.890.088 |
| BANCA CARIGE RSP |
08/02/2010 |
2.87 |
-0.04 |
-1.20 |
2.91 |
2.88 |
2.88 |
2.87 |
1.394 |
| BANCA FINNAT |
08/02/2010 |
0.59 |
-0.01 |
-0.84 |
0.59 |
0.59 |
0.59 |
0.58 |
100.036 |
| BANCA GENERALI |
08/02/2010 |
6.81 |
-0.27 |
-3.55 |
7.07 |
7.20 |
7.24 |
6.50 |
710.986 |
| BANCA IFIS |
08/02/2010 |
6.87 |
0.29 |
4.61 |
6.58 |
6.58 |
6.95 |
6.58 |
9.275 |
| BANCA ITALEASE |
08/02/2010 |
0.76 |
0.00 |
0.00 |
0.76 |
0.76 |
0.76 |
0.76 |
2.790.238 |
| BANCA MPS |
29/01/2010 |
1.19 |
-0.03 |
-2.07 |
1.21 |
1.19 |
1.19 |
1.19 |
1 |
| BANCA PROFILO |
08/02/2010 |
0.56 |
-0.03 |
-4.83 |
0.59 |
0.59 |
0.59 |
0.55 |
1.079.849 |
| BANCO POPOLARE |
21/01/2010 |
5.29 |
-0.27 |
-4.73 |
5.56 |
5.44 |
5.44 |
5.29 |
2 |
| BASICNET |
08/02/2010 |
1.92 |
-0.01 |
-0.67 |
1.93 |
1.93 |
1.95 |
1.89 |
83.544 |
| BASTOGI |
08/02/2010 |
2.10 |
0.04 |
2.03 |
2.06 |
2.14 |
2.14 |
2.06 |
4.274 |
| BB BIOTECH N |
08/02/2010 |
49.38 |
-0.36 |
-0.72 |
49.74 |
49.84 |
49.98 |
49.17 |
1.527 |
| BCA INTERMOBILIARE |
08/02/2010 |
3.22 |
-0.06 |
-1.81 |
3.28 |
3.25 |
3.25 |
3.11 |
48.103 |
| BCA POP. MILANO |
02/02/2010 |
4.80 |
0.07 |
1.48 |
4.73 |
4.80 |
4.80 |
4.80 |
2 |
| BCA POP. SPOLETO |
08/02/2010 |
4.40 |
-0.12 |
-2.47 |
4.52 |
4.54 |
4.54 |
4.40 |
4.285 |
| BCA POP.ETRUR-LAZIO |
08/02/2010 |
3.82 |
0.00 |
0.00 |
3.82 |
3.86 |
3.86 |
3.72 |
100.129 |
| BCO DESIO BR. RNC |
08/02/2010 |
4.06 |
0.01 |
0.31 |
4.05 |
4.06 |
4.06 |
4.06 |
1.000 |
| BCO DESIO E BRIANZA |
08/02/2010 |
4.00 |
0.02 |
0.57 |
3.98 |
3.98 |
4.00 |
3.89 |
46.058 |
| BCO SARDEGNA RSP |
08/02/2010 |
10.00 |
-0.14 |
-1.36 |
10.14 |
10.14 |
10.14 |
10.02 |
2.453 |
| BEE TEAM |
08/02/2010 |
0.46 |
-0.01 |
-1.42 |
0.47 |
0.45 |
0.47 |
0.45 |
22.003 |
| BEGHELLI |
08/02/2010 |
0.68 |
-0.01 |
-0.86 |
0.69 |
0.70 |
0.70 |
0.67 |
88.684 |
| BENETTON GROUP |
08/02/2010 |
5.77 |
-0.04 |
-0.68 |
5.81 |
5.81 |
5.89 |
5.74 |
224.950 |
| BENI STABILI |
08/02/2010 |
0.59 |
0.00 |
0.17 |
0.59 |
0.59 |
0.59 |
0.58 |
998.968 |
| BIALETTI INDUSTRIE |
08/02/2010 |
0.54 |
-0.00 |
-0.09 |
0.54 |
0.54 |
0.54 |
0.52 |
39.980 |
| BIESSE |
08/02/2010 |
5.93 |
-0.03 |
-0.51 |
5.96 |
5.90 |
6.13 |
5.83 |
58.056 |
| BOERO BARTOLOMEO |
21/01/2010 |
20.50 |
0.00 |
0.00 |
20.50 |
20.50 |
20.50 |
20.50 |
50 |
| BOLZONI |
08/02/2010 |
1.40 |
0.00 |
0.00 |
1.40 |
1.46 |
1.46 |
1.37 |
3.517 |
| BONIFICHE FERRARESI |
08/02/2010 |
31.50 |
0.18 |
0.57 |
31.32 |
31.77 |
32.00 |
31.32 |
758 |
| BREMBO |
08/02/2010 |
4.47 |
-0.09 |
-1.96 |
4.56 |
4.63 |
4.68 |
4.41 |
247.810 |
| BRIOSCHI |
08/02/2010 |
0.20 |
-0.00 |
-0.05 |
0.20 |
0.21 |
0.21 |
0.20 |
452.970 |
| BULGARI |
04/02/2010 |
5.65 |
-0.40 |
-6.58 |
6.05 |
5.68 |
5.68 |
5.65 |
3 |
| BUONGIORNO |
08/02/2010 |
1.08 |
-0.03 |
-2.62 |
1.11 |
1.12 |
1.13 |
1.07 |
490.381 |
| BUZZI UNICEM |
26/01/2010 |
10.92 |
-0.52 |
-4.51 |
11.44 |
11.00 |
11.00 |
10.92 |
2 |
| BUZZI UNICEM RNC |
08/02/2010 |
6.27 |
-0.26 |
-3.83 |
6.53 |
6.53 |
6.53 |
6.23 |
133.330 |
| CAD IT |
08/02/2010 |
5.07 |
-0.17 |
-3.13 |
5.24 |
5.27 |
5.27 |
5.07 |
12.422 |
| CAIRO COMMUNICATION |
08/02/2010 |
2.70 |
0.00 |
0.09 |
2.70 |
2.70 |
2.70 |
2.70 |
100 |
| CALTAGIRONE |
08/02/2010 |
2.23 |
-0.07 |
-2.81 |
2.29 |
2.25 |
2.28 |
2.18 |
5.664 |
| CALTAGIRONE EDITORE |
08/02/2010 |
1.81 |
0.02 |
1.16 |
1.79 |
1.75 |
1.81 |
1.75 |
14.485 |
| CAMFIN |
08/02/2010 |
0.25 |
-0.00 |
-0.60 |
0.25 |
0.25 |
0.25 |
0.24 |
573.189 |
| CAMPARI |
08/02/2010 |
7.07 |
0.04 |
0.57 |
7.03 |
7.06 |
7.07 |
7.04 |
376 |
| CAPE LIVE |
08/02/2010 |
0.35 |
-0.01 |
-3.87 |
0.37 |
0.36 |
0.38 |
0.35 |
233.541 |
| CARRARO |
08/02/2010 |
2.33 |
0.00 |
0.10 |
2.33 |
2.40 |
2.40 |
2.28 |
34.068 |
| CATTOLICA ASS |
08/02/2010 |
21.52 |
-0.18 |
-0.83 |
21.70 |
21.52 |
21.52 |
21.52 |
47 |
| CDC |
08/02/2010 |
2.14 |
0.00 |
0.00 |
2.14 |
2.15 |
2.15 |
2.05 |
6.617 |
| CEMBRE |
08/02/2010 |
4.54 |
0.03 |
0.67 |
4.51 |
4.51 |
4.54 |
4.46 |
186 |
| CEMENTIR HOLDING |
08/02/2010 |
2.89 |
-0.02 |
-0.67 |
2.91 |
2.96 |
2.99 |
2.87 |
253.723 |
| CENT DEL LATTE TOR |
08/02/2010 |
2.39 |
0.00 |
0.00 |
2.39 |
2.39 |
2.39 |
2.39 |
1.218 |
| CERAMICHE RICCHETTI |
08/02/2010 |
0.46 |
-0.03 |
-5.22 |
0.48 |
0.49 |
0.51 |
0.46 |
52.252 |
| CHL |
08/02/2010 |
0.16 |
-0.01 |
-5.34 |
0.17 |
0.17 |
0.17 |
0.16 |
748.800 |
| CICCOLELLA |
08/02/2010 |
0.85 |
-0.01 |
-0.82 |
0.86 |
0.85 |
0.85 |
0.83 |
11.956 |
| CIR-COMP IND RIUNIT |
08/02/2010 |
1.59 |
0.04 |
2.65 |
1.55 |
1.59 |
1.59 |
1.58 |
14.680 |
| CLASS EDITORI |
08/02/2010 |
0.58 |
-0.03 |
-4.76 |
0.61 |
0.60 |
0.61 |
0.58 |
139.263 |
| COBRA |
08/02/2010 |
1.80 |
-0.03 |
-1.59 |
1.83 |
1.85 |
1.85 |
1.78 |
44.695 |
| COFIDE S.P.A. |
08/02/2010 |
0.63 |
0.00 |
0.47 |
0.63 |
0.64 |
0.64 |
0.60 |
710.005 |
| CRED. VALTELLINESE |
08/02/2010 |
5.00 |
0.08 |
1.65 |
4.92 |
4.92 |
5.02 |
4.92 |
61.200 |
| CRED.BERGAMASCO |
08/02/2010 |
23.00 |
-0.40 |
-1.71 |
23.40 |
23.00 |
23.40 |
22.80 |
1.333 |
| CREDITO ARTIGIANO |
08/02/2010 |
1.83 |
-0.01 |
-0.64 |
1.84 |
1.88 |
1.88 |
1.81 |
65.421 |
| CREDITO EMILIANO |
08/02/2010 |
4.93 |
0.02 |
0.41 |
4.91 |
4.90 |
4.93 |
4.90 |
1.800 |
| CRESPI |
08/02/2010 |
0.21 |
-0.00 |
-0.49 |
0.21 |
0.20 |
0.21 |
0.20 |
37.066 |
| CSP INTERNATIONAL |
08/02/2010 |
0.76 |
-0.02 |
-2.44 |
0.78 |
0.78 |
0.78 |
0.76 |
5.701 |
| DADA |
08/02/2010 |
4.98 |
-0.07 |
-1.27 |
5.05 |
5.04 |
5.19 |
4.92 |
36.939 |
| DAMIANI |
08/02/2010 |
0.94 |
-0.01 |
-1.01 |
0.95 |
0.94 |
0.94 |
0.94 |
13.765 |
| DANIELI & C. |
08/02/2010 |
16.80 |
0.00 |
0.00 |
16.80 |
16.70 |
16.95 |
16.30 |
189.520 |
| DANIELI & C. RSP |
08/02/2010 |
8.90 |
0.10 |
1.12 |
8.80 |
9.00 |
9.00 |
8.69 |
197.009 |
| DATALOGIC |
08/02/2010 |
4.08 |
0.02 |
0.37 |
4.07 |
4.07 |
4.08 |
4.07 |
329 |
| DE LONGHI |
08/02/2010 |
2.82 |
-0.05 |
-1.78 |
2.87 |
2.89 |
2.89 |
2.71 |
50.364 |
| DEA CAPITAL |
08/02/2010 |
1.19 |
-0.01 |
-0.41 |
1.19 |
1.22 |
1.22 |
1.19 |
6.500 |
| DIASORIN |
08/02/2010 |
24.01 |
-0.15 |
-0.61 |
24.16 |
24.41 |
24.46 |
23.53 |
86.797 |
| DIGITAL BROS |
08/02/2010 |
2.17 |
0.04 |
1.93 |
2.13 |
2.11 |
2.17 |
2.08 |
9.403 |
| DMAIL GROUP |
08/02/2010 |
5.30 |
0.20 |
4.00 |
5.10 |
5.20 |
5.30 |
5.10 |
2.227 |
| DMT |
08/02/2010 |
13.40 |
0.20 |
1.52 |
13.20 |
13.34 |
13.49 |
12.85 |
120.141 |
| EDISON |
08/02/2010 |
1.01 |
0.01 |
1.10 |
1.00 |
1.01 |
1.02 |
1.01 |
26.097 |
| EDISON RNC |
08/02/2010 |
1.31 |
0.03 |
2.11 |
1.29 |
1.30 |
1.31 |
1.28 |
34.185 |
| EEMS |
08/02/2010 |
1.06 |
-0.02 |
-1.90 |
1.08 |
1.08 |
1.10 |
1.03 |
582.182 |
| EL.EN. |
08/02/2010 |
11.70 |
0.07 |
0.61 |
11.63 |
11.52 |
11.70 |
11.50 |
2.043 |
| ELICA |
08/02/2010 |
1.81 |
0.01 |
0.61 |
1.80 |
1.80 |
1.84 |
1.78 |
57.443 |
| EMAK |
08/02/2010 |
3.75 |
0.00 |
0.00 |
3.75 |
3.67 |
3.75 |
3.67 |
3.165 |
| ENEL |
04/02/2010 |
3.93 |
-0.02 |
-0.44 |
3.94 |
3.93 |
3.93 |
3.93 |
1 |
| ENGINEERING |
08/02/2010 |
24.85 |
0.29 |
1.18 |
24.56 |
24.91 |
25.00 |
24.41 |
2.045 |
| ENI |
08/02/2010 |
16.39 |
0.37 |
2.35 |
16.02 |
16.12 |
16.43 |
16.11 |
28 |
| ENIA |
08/02/2010 |
5.25 |
0.04 |
0.68 |
5.22 |
5.20 |
5.32 |
5.17 |
80.316 |
| ERG |
21/12/2009 |
9.44 |
-0.01 |
-0.11 |
9.45 |
9.44 |
9.44 |
9.44 |
1 |
| ERG RENEW |
08/02/2010 |
0.87 |
0.02 |
2.40 |
0.85 |
0.88 |
0.91 |
0.84 |
644.853 |
| ERGYCAPITAL |
08/02/2010 |
1.06 |
0.10 |
11.37 |
0.95 |
1.01 |
1.06 |
0.98 |
1.826.071 |
| ESPRINET |
08/02/2010 |
8.55 |
0.29 |
3.62 |
8.26 |
8.31 |
8.63 |
8.22 |
182.744 |
| EUROFLY |
08/02/2010 |
0.13 |
-0.00 |
-1.20 |
0.13 |
0.14 |
0.14 |
0.13 |
549.044 |
| EUROTECH |
08/02/2010 |
2.58 |
-0.10 |
-3.48 |
2.68 |
2.64 |
2.70 |
2.56 |
76.529 |
| EUTELIA |
08/02/2010 |
0.32 |
-0.02 |
-5.51 |
0.33 |
0.32 |
0.33 |
0.31 |
164.068 |
| EVEREL GROUP |
23/01/2009 |
0.10 |
0.00 |
4.05 |
0.09 |
0.09 |
0.10 |
0.08 |
346.655 |
| EXOR PRIV. |
08/02/2010 |
6.32 |
-0.05 |
-0.70 |
6.36 |
6.37 |
6.45 |
6.19 |
111.033 |
| EXPRIVIA |
08/02/2010 |
1.14 |
0.01 |
0.87 |
1.13 |
1.16 |
1.17 |
1.12 |
93.631 |
| FASTWEB |
19/01/2009 |
19.00 |
-2.10 |
-9.95 |
21.10 |
19.00 |
19.00 |
19.00 |
1 |
| FIAT |
08/02/2010 |
8.20 |
-0.11 |
-1.24 |
8.31 |
8.34 |
8.35 |
8.06 |
69 |
| FIAT PRIV. |
08/02/2010 |
5.07 |
-0.01 |
-0.20 |
5.08 |
5.09 |
5.22 |
4.92 |
485.759 |
| FIAT RSP |
08/02/2010 |
5.34 |
0.01 |
0.19 |
5.33 |
5.34 |
5.46 |
5.14 |
506.157 |
| FIDIA |
08/02/2010 |
3.95 |
-0.18 |
-4.12 |
4.13 |
4.19 |
4.19 |
3.93 |
7.842 |
| FIERA MILANO |
08/02/2010 |
4.03 |
-0.08 |
-1.91 |
4.11 |
4.10 |
4.15 |
4.01 |
16.500 |
| FILATURA DI POLLONE |
08/02/2010 |
0.44 |
-0.01 |
-2.08 |
0.45 |
0.45 |
0.45 |
0.44 |
23.980 |
| FINMECCANICA |
04/02/2010 |
9.90 |
-0.70 |
-6.19 |
10.60 |
10.61 |
10.61 |
10.60 |
4 |
| FONDIARIA-SAI |
04/02/2010 |
11.84 |
-0.12 |
-0.98 |
11.96 |
12.11 |
12.11 |
11.84 |
56 |
| FONDIARIA-SAI RNC |
08/02/2010 |
7.93 |
0.01 |
0.13 |
7.92 |
7.92 |
8.04 |
7.77 |
147.434 |
| FULLSIX |
08/02/2010 |
1.16 |
0.00 |
0.34 |
1.16 |
1.18 |
1.21 |
1.16 |
12.110 |
| GABETTI |
08/02/2010 |
0.50 |
-0.02 |
-3.84 |
0.52 |
0.53 |
0.53 |
0.50 |
169.678 |
| GAS PLUS |
08/02/2010 |
6.38 |
0.03 |
0.48 |
6.35 |
6.31 |
6.56 |
6.10 |
26.365 |
| GEFRAN |
08/02/2010 |
2.17 |
0.03 |
1.17 |
2.14 |
2.16 |
2.17 |
2.12 |
680 |
| GEMINA |
08/02/2010 |
0.61 |
-0.00 |
-0.17 |
0.61 |
0.60 |
0.61 |
0.60 |
23.134 |
| GEMINA RSP |
08/02/2010 |
1.57 |
0.07 |
4.93 |
1.50 |
1.57 |
1.57 |
1.57 |
10 |
| GENERALI |
04/02/2010 |
16.50 |
-1.09 |
-6.18 |
17.59 |
16.54 |
16.54 |
16.50 |
50 |
| GEOX |
29/01/2010 |
4.65 |
-0.08 |
-1.59 |
4.73 |
4.65 |
4.65 |
4.65 |
1 |
| GEWISS |
08/02/2010 |
2.68 |
0.08 |
2.99 |
2.61 |
2.67 |
2.68 |
2.61 |
21.978 |
| GRANITIFIANDRE |
08/02/2010 |
3.42 |
-0.09 |
-2.51 |
3.51 |
3.50 |
3.50 |
3.31 |
12.644 |
| GRUPPO COIN |
08/02/2010 |
3.99 |
-0.01 |
-0.25 |
4.00 |
4.05 |
4.10 |
3.95 |
137.947 |
| GRUPPO MINERALI |
08/02/2010 |
4.70 |
-0.08 |
-1.67 |
4.78 |
4.71 |
4.78 |
4.63 |
2.852 |
| HERA |
08/02/2010 |
1.60 |
-0.02 |
-1.48 |
1.62 |
1.60 |
1.60 |
1.60 |
7 |
| I GRANDI VIAGGI |
08/02/2010 |
0.92 |
-0.04 |
-3.81 |
0.96 |
0.94 |
0.97 |
0.92 |
5.464 |
| IGD |
08/02/2010 |
1.47 |
-0.04 |
-2.62 |
1.51 |
1.48 |
1.49 |
1.46 |
235.722 |
| IL SOLE 24 ORE |
08/02/2010 |
1.75 |
0.03 |
1.82 |
1.72 |
1.73 |
1.77 |
1.70 |
22.900 |
| IMA |
08/02/2010 |
13.26 |
-0.04 |
-0.30 |
13.30 |
13.30 |
13.30 |
13.15 |
9.725 |
| IMMSI |
08/02/2010 |
0.77 |
-0.01 |
-1.61 |
0.78 |
0.79 |
0.79 |
0.77 |
242.833 |
| IMPREGILO |
01/02/2010 |
2.39 |
-0.01 |
-0.31 |
2.40 |
2.39 |
2.39 |
2.39 |
1 |
| IMPREGILO RSP |
08/02/2010 |
8.47 |
0.07 |
0.83 |
8.40 |
8.47 |
8.47 |
8.47 |
1 |
| INDESIT COMPANY |
08/02/2010 |
7.90 |
-0.01 |
-0.13 |
7.91 |
7.98 |
8.02 |
7.90 |
1.116 |
| INDESIT COMPANY RNC |
08/02/2010 |
8.13 |
-0.11 |
-1.36 |
8.24 |
8.01 |
8.15 |
8.00 |
803 |
| INTEK |
08/02/2010 |
0.33 |
-0.00 |
-0.45 |
0.33 |
0.33 |
0.34 |
0.33 |
372.831 |
| INTEK RSP |
08/02/2010 |
0.60 |
-0.01 |
-1.23 |
0.61 |
0.60 |
0.61 |
0.60 |
8.497 |
| INTERPUMP GROUP |
08/02/2010 |
3.46 |
0.00 |
0.00 |
3.46 |
3.45 |
3.54 |
3.41 |
43.561 |
| INTESA SANPAOLO |
08/02/2010 |
2.65 |
0.07 |
2.91 |
2.57 |
2.57 |
2.65 |
2.57 |
48 |
| INTESA SANPAOLO RSP |
28/01/2010 |
2.13 |
-0.13 |
-5.54 |
2.26 |
2.13 |
2.13 |
2.13 |
2 |
| INVEST E SVILUPPO |
08/02/2010 |
0.07 |
-0.01 |
-6.83 |
0.08 |
0.08 |
0.08 |
0.07 |
2.475.201 |
| IPI |
14/10/2009 |
1.75 |
-0.05 |
-2.91 |
1.80 |
1.80 |
1.80 |
1.75 |
133.229 |
| IRCE |
08/02/2010 |
1.47 |
-0.01 |
-0.68 |
1.48 |
1.45 |
1.48 |
1.40 |
12.840 |
| IRIDE |
08/02/2010 |
1.31 |
-0.00 |
-0.15 |
1.31 |
1.30 |
1.32 |
1.30 |
571.827 |
| ISAGRO |
08/02/2010 |
3.34 |
-0.04 |
-1.05 |
3.38 |
3.30 |
3.39 |
3.30 |
6.375 |
| IT HOLDING |
06/02/2009 |
0.18 |
0.00 |
0.05 |
0.18 |
0.20 |
0.19 |
0.18 |
5.041.779 |
| IT WAY |
08/02/2010 |
3.44 |
0.00 |
0.00 |
3.44 |
3.50 |
3.54 |
3.41 |
4.451 |
| ITALCEMENTI |
04/02/2010 |
9.02 |
0.27 |
3.03 |
8.76 |
9.02 |
9.02 |
9.02 |
10 |
| ITALCEMENTI RSP |
08/02/2010 |
4.52 |
-0.07 |
-1.38 |
4.58 |
4.65 |
4.65 |
4.42 |
165.504 |
| ITALMOBILIARE |
08/02/2010 |
28.40 |
-1.02 |
-3.35 |
29.42 |
29.44 |
29.70 |
27.82 |
23.501 |
| ITALMOBILIARE RSP |
08/02/2010 |
20.58 |
-0.18 |
-0.87 |
20.76 |
20.60 |
20.88 |
20.21 |
8.418 |
| JUVENTUS F.C. |
08/02/2010 |
0.86 |
-0.01 |
-0.69 |
0.87 |
0.86 |
0.87 |
0.84 |
66.348 |
| K.R.ENERGY |
08/02/2010 |
0.13 |
-0.00 |
-1.86 |
0.13 |
0.14 |
0.14 |
0.13 |
3.151.909 |
| KME GROUP |
08/02/2010 |
0.34 |
-0.00 |
-0.15 |
0.34 |
0.34 |
0.35 |
0.33 |
1.111.599 |
| KME GROUP RISP |
08/02/2010 |
0.57 |
-0.05 |
-7.12 |
0.62 |
0.62 |
0.64 |
0.57 |
23.869 |
| LA DORIA |
08/02/2010 |
2.15 |
-0.03 |
-1.39 |
2.18 |
2.14 |
2.18 |
2.10 |
33.532 |
| LANDI RENZO |
08/02/2010 |
3.43 |
-0.06 |
-1.74 |
3.50 |
3.52 |
3.55 |
3.34 |
595.034 |
| LOTTOMATICA |
20/01/2010 |
14.40 |
0.30 |
2.14 |
14.10 |
14.30 |
14.40 |
14.30 |
8 |
| LUXOTTICA GROUP |
04/02/2010 |
18.37 |
-0.37 |
-1.97 |
18.74 |
18.37 |
18.37 |
18.37 |
2 |
| MAIRE TECNIMONT |
08/02/2010 |
2.32 |
-0.03 |
-1.17 |
2.35 |
2.32 |
2.32 |
2.30 |
12.978 |
| MANAGEMENT E C. |
08/02/2010 |
0.14 |
0.00 |
1.06 |
0.13 |
0.13 |
0.14 |
0.13 |
28.603 |
| MARCOLIN |
08/02/2010 |
1.38 |
-0.03 |
-2.07 |
1.41 |
1.42 |
1.42 |
1.38 |
4.500 |
| MARIELLA BURANI FG |
28/08/2009 |
2.52 |
-0.04 |
-1.63 |
2.57 |
2.57 |
2.64 |
2.52 |
222.847 |
| MARR |
08/02/2010 |
5.93 |
-0.14 |
-2.18 |
6.06 |
6.06 |
6.06 |
5.91 |
154.134 |
| MEDIACONTECH |
08/02/2010 |
3.20 |
0.01 |
0.31 |
3.19 |
3.20 |
3.20 |
3.20 |
25 |
| MEDIASET |
08/02/2010 |
5.26 |
-0.31 |
-5.49 |
5.56 |
5.26 |
5.26 |
5.26 |
20 |
| MEDIOBANCA |
04/02/2010 |
7.75 |
-0.44 |
-5.36 |
8.19 |
7.77 |
7.77 |
7.75 |
16 |
| MEDIOLANUM |
04/02/2010 |
4.00 |
-0.41 |
-8.42 |
4.41 |
4.41 |
4.41 |
4.41 |
2 |
| MEDITERRANEA ACQUE |
08/02/2010 |
2.50 |
0.04 |
1.67 |
2.46 |
2.44 |
2.58 |
2.44 |
47.756 |
| MIC |
26/01/2010 |
14.50 |
0.50 |
3.57 |
14.00 |
14.50 |
14.50 |
14.50 |
100 |
| MILANO ASS. |
08/02/2010 |
2.02 |
-0.02 |
-0.86 |
2.04 |
2.02 |
2.02 |
2.02 |
2.300 |
| MILANO ASS. RSP |
08/02/2010 |
2.18 |
0.04 |
2.05 |
2.14 |
2.12 |
2.18 |
2.12 |
20.531 |
| MIRATO |
22/12/2009 |
5.39 |
0.05 |
0.86 |
5.35 |
5.26 |
5.39 |
5.26 |
4.819 |
| MITTEL |
08/02/2010 |
3.93 |
0.00 |
0.00 |
3.93 |
3.99 |
4.02 |
3.88 |
34.255 |
| MOLMED |
08/02/2010 |
1.72 |
0.08 |
4.90 |
1.64 |
1.74 |
1.74 |
1.65 |
69.249 |
| MONDADORI EDIT |
22/01/2010 |
3.00 |
-0.10 |
-3.07 |
3.10 |
3.00 |
3.00 |
3.00 |
1 |
| MONDO TV |
08/02/2010 |
7.00 |
-0.04 |
-0.57 |
7.04 |
6.95 |
7.12 |
6.95 |
4.351 |
| MONRIF |
08/02/2010 |
0.46 |
-0.01 |
-2.07 |
0.47 |
0.45 |
0.46 |
0.45 |
10.000 |
| MONTEFIBRE |
08/02/2010 |
0.12 |
-0.00 |
-0.48 |
0.12 |
0.12 |
0.12 |
0.12 |
98.111 |
| MONTEFIBRE RSP |
08/02/2010 |
0.26 |
0.00 |
0.80 |
0.26 |
0.25 |
0.26 |
0.25 |
26.012 |
| MUTUIONLINE |
08/02/2010 |
5.20 |
0.01 |
0.19 |
5.19 |
5.20 |
5.27 |
5.20 |
7.834 |
| NICE |
08/02/2010 |
2.61 |
0.02 |
0.79 |
2.59 |
2.57 |
2.62 |
2.57 |
6.391 |
| OLIDATA |
08/02/2010 |
0.49 |
-0.02 |
-3.68 |
0.51 |
0.51 |
0.52 |
0.49 |
76.067 |
| OMNIA NETWORK |
15/04/2009 |
0.30 |
0.02 |
7.09 |
0.28 |
0.29 |
0.31 |
0.29 |
340.936 |
| PANARIAGROUP |
08/02/2010 |
1.96 |
-0.28 |
-11.31 |
2.24 |
2.18 |
2.57 |
1.96 |
707.834 |
| PARMALAT |
03/02/2010 |
1.87 |
0.04 |
2.13 |
1.83 |
1.87 |
1.87 |
1.87 |
1 |
| PERMASTEELISA |
08/02/2010 |
12.98 |
0.01 |
0.08 |
12.97 |
12.98 |
13.00 |
12.98 |
17.725 |
| PIAGGIO & C |
08/02/2010 |
1.81 |
-0.01 |
-0.74 |
1.82 |
1.87 |
1.88 |
1.79 |
568.661 |
| PININFARINA |
08/02/2010 |
2.74 |
-0.04 |
-1.41 |
2.78 |
2.80 |
2.80 |
2.60 |
46.269 |
| PIRELLI & C REAL E. |
08/02/2010 |
0.40 |
-0.02 |
-4.02 |
0.42 |
0.41 |
0.41 |
0.40 |
62.590 |
| PIRELLI & C. |
28/01/2010 |
0.43 |
-0.01 |
-2.73 |
0.44 |
0.43 |
0.43 |
0.43 |
5 |
| PIRELLI & C.RNC |
08/02/2010 |
0.44 |
-0.02 |
-3.37 |
0.46 |
0.45 |
0.45 |
0.44 |
240.850 |
| POLIGRAFICA S. F. |
04/02/2010 |
11.58 |
-0.27 |
-2.28 |
11.85 |
11.59 |
11.80 |
11.58 |
386 |
| POLIGRAFICI EDIT |
08/02/2010 |
0.45 |
0.00 |
0.82 |
0.45 |
0.43 |
0.45 |
0.43 |
6.650 |
| POLTRONA FRAU |
08/02/2010 |
0.71 |
-0.02 |
-3.23 |
0.74 |
0.74 |
0.75 |
0.71 |
23.692 |
| PREMAFIN FIN HP |
08/02/2010 |
1.00 |
-0.04 |
-3.41 |
1.04 |
1.05 |
1.05 |
1.00 |
193.066 |
| PREMUDA |
08/02/2010 |
1.03 |
-0.02 |
-1.87 |
1.05 |
1.05 |
1.05 |
1.03 |
58.000 |
| PRIMA INDUSTRIE |
08/02/2010 |
7.38 |
-0.03 |
-0.33 |
7.40 |
7.45 |
7.50 |
7.30 |
7.940 |
| PRYSMIAN |
03/02/2010 |
13.59 |
0.26 |
1.95 |
13.33 |
13.59 |
13.59 |
13.59 |
1 |
| RATTI |
08/02/2010 |
0.35 |
0.01 |
1.45 |
0.35 |
0.35 |
0.35 |
0.35 |
2.785 |
| RCS MEDIAGROUP |
10/09/2009 |
1.18 |
0.06 |
4.90 |
1.12 |
1.18 |
1.18 |
1.18 |
2 |
| RCS MEDIAGROUP RNC |
08/02/2010 |
0.71 |
-0.03 |
-3.24 |
0.74 |
0.75 |
0.77 |
0.70 |
69.310 |
| RDB |
08/02/2010 |
2.13 |
0.03 |
1.55 |
2.10 |
2.13 |
2.15 |
2.08 |
33.934 |
| RECORDATI |
08/02/2010 |
5.45 |
0.16 |
2.95 |
5.29 |
5.41 |
5.45 |
5.41 |
2.750 |
| RENO DE MEDICI |
08/02/2010 |
0.23 |
0.00 |
1.62 |
0.22 |
0.22 |
0.23 |
0.22 |
183.223 |
| REPLY |
08/02/2010 |
15.17 |
-0.08 |
-0.52 |
15.25 |
15.21 |
15.31 |
14.75 |
7.215 |
| RICHARD GINORI 1735 |
08/02/2010 |
0.09 |
-0.00 |
-1.17 |
0.09 |
0.09 |
0.09 |
0.09 |
466.499 |
| RISANAMENTO |
08/02/2010 |
0.36 |
-0.02 |
-3.99 |
0.38 |
0.39 |
0.39 |
0.36 |
456.560 |
| S.S.LAZIO |
08/02/2010 |
0.35 |
-0.01 |
-2.30 |
0.36 |
0.34 |
0.35 |
0.34 |
73.727 |
| SABAF |
08/02/2010 |
15.24 |
-0.43 |
-2.67 |
15.67 |
15.67 |
15.67 |
14.75 |
3.058 |
| SADI SERVIZI INDUS. |
08/02/2010 |
0.45 |
-0.01 |
-1.69 |
0.46 |
0.47 |
0.47 |
0.45 |
16.750 |
| SAES GETTERS |
08/02/2010 |
5.82 |
-0.06 |
-0.92 |
5.88 |
5.95 |
6.00 |
5.78 |
12.567 |
| SAES GETTERS RNC |
08/02/2010 |
5.35 |
0.01 |
0.19 |
5.34 |
5.27 |
5.36 |
5.17 |
15.238 |
| SAFILO GROUP |
08/02/2010 |
0.35 |
-0.02 |
-4.70 |
0.37 |
0.37 |
0.39 |
0.34 |
8.674.003 |
| SAIPEM |
04/02/2010 |
24.33 |
-0.47 |
-1.88 |
24.80 |
24.58 |
24.58 |
24.58 |
1 |
| SAIPEM RCV |
08/02/2010 |
24.30 |
0.30 |
1.25 |
24.00 |
24.30 |
24.30 |
24.30 |
1.556 |
| SARAS |
27/01/2010 |
2.09 |
-0.01 |
-0.24 |
2.09 |
2.09 |
2.09 |
2.09 |
25 |
| SAT |
08/02/2010 |
9.80 |
-0.05 |
-0.52 |
9.85 |
9.56 |
9.83 |
9.40 |
1.730 |
| SAVE |
08/02/2010 |
6.05 |
0.12 |
1.97 |
5.94 |
5.95 |
6.05 |
5.94 |
19.639 |
| SIAS |
08/02/2010 |
6.40 |
-0.01 |
-0.16 |
6.41 |
6.39 |
6.52 |
6.25 |
192.042 |
| SNAI |
08/02/2010 |
2.33 |
0.04 |
1.55 |
2.30 |
2.30 |
2.34 |
2.12 |
663.108 |
| SNAM RETE GAS |
19/01/2010 |
3.44 |
0.01 |
0.22 |
3.43 |
3.44 |
3.44 |
3.44 |
9 |
| SNIA |
08/02/2010 |
0.12 |
0.00 |
0.25 |
0.12 |
0.12 |
0.12 |
0.11 |
447.546 |
| SO PA F |
08/02/2010 |
0.11 |
-0.00 |
-0.97 |
0.11 |
0.11 |
0.11 |
0.11 |
586.333 |
| SOCOTHERM |
31/07/2009 |
1.43 |
-0.01 |
-0.88 |
1.44 |
1.47 |
1.47 |
1.43 |
42.513 |
| SOGEFI |
08/02/2010 |
1.81 |
-0.06 |
-3.08 |
1.87 |
1.89 |
1.92 |
1.77 |
305.187 |
| SOL |
08/02/2010 |
3.73 |
0.00 |
0.07 |
3.73 |
3.74 |
3.74 |
3.73 |
1.155 |
| SORIN |
08/02/2010 |
1.20 |
-0.05 |
-3.85 |
1.25 |
1.25 |
1.26 |
1.20 |
901.178 |
| STEFANEL |
08/02/2010 |
0.29 |
-0.02 |
-4.70 |
0.31 |
0.30 |
0.30 |
0.29 |
19.707 |
| STEFANEL RNC |
29/01/2010 |
3.22 |
0.15 |
4.72 |
3.08 |
3.22 |
3.22 |
3.22 |
10 |
| STMICROELECTRONICS |
08/02/2010 |
5.81 |
-0.11 |
-1.88 |
5.92 |
5.76 |
5.81 |
5.76 |
60 |
| TAS |
08/02/2010 |
13.49 |
0.41 |
3.39 |
13.08 |
12.50 |
13.49 |
12.50 |
640 |
| TELECOM IT MEDI RNC |
08/02/2010 |
0.10 |
-0.00 |
-0.55 |
0.10 |
0.09 |
0.10 |
0.09 |
35.129 |
| TELECOM ITAL MEDIA |
08/02/2010 |
0.09 |
-0.00 |
-1.38 |
0.09 |
0.09 |
0.09 |
0.08 |
1.770.141 |
| TELECOM ITALIA |
08/02/2010 |
1.06 |
-0.06 |
-5.21 |
1.11 |
1.06 |
1.06 |
1.06 |
5 |
| TELECOM ITALIA RNC |
03/02/2010 |
0.86 |
-0.01 |
-0.92 |
0.87 |
0.86 |
0.86 |
0.86 |
3 |
| TENARIS |
08/02/2010 |
15.36 |
-0.29 |
-1.85 |
15.65 |
15.36 |
15.36 |
15.36 |
20 |
| TERNA |
08/02/2010 |
2.86 |
-0.01 |
-0.35 |
2.87 |
2.87 |
2.87 |
2.86 |
2 |
| TISCALI |
17/12/2009 |
0.17 |
0.01 |
6.55 |
0.16 |
0.17 |
0.17 |
0.17 |
47 |
| TREVI FINANZ INDUST |
08/02/2010 |
11.07 |
-0.11 |
-0.97 |
11.18 |
11.19 |
11.30 |
11.05 |
153.499 |
| TREVISAN COMETAL |
07/07/2009 |
0.72 |
0.02 |
3.57 |
0.69 |
0.71 |
0.75 |
0.69 |
475.557 |
| TXT E-SOLUTIONS |
08/02/2010 |
6.30 |
-0.07 |
-1.08 |
6.37 |
6.44 |
6.60 |
6.30 |
4.235 |
| UBI BANCA |
06/01/2010 |
10.39 |
0.37 |
3.69 |
10.02 |
10.39 |
10.39 |
10.39 |
1 |
| UNICREDIT |
08/02/2010 |
1.92 |
-0.03 |
-1.29 |
1.95 |
1.92 |
1.93 |
1.91 |
203 |
| UNICREDIT RSP |
08/02/2010 |
2.75 |
0.02 |
0.83 |
2.73 |
2.73 |
2.75 |
2.63 |
21.322 |
| UNIPOL |
02/02/2010 |
0.90 |
-0.04 |
-4.26 |
0.94 |
0.90 |
0.90 |
0.90 |
1 |
| UNIPOL PRIV |
08/02/2010 |
0.55 |
-0.01 |
-1.23 |
0.56 |
0.56 |
0.57 |
0.54 |
4.495.274 |
| VIAGGI VENTAGLIO |
11/09/2009 |
0.14 |
-0.00 |
-1.01 |
0.14 |
0.14 |
0.14 |
0.14 |
376.121 |
| VIANINI INDUSTRIA |
08/02/2010 |
1.34 |
-0.01 |
-0.74 |
1.35 |
1.34 |
1.34 |
1.34 |
432 |
| VIANINI LAVORI |
08/02/2010 |
4.32 |
0.02 |
0.53 |
4.30 |
4.27 |
4.36 |
4.27 |
2.985 |
| VITTORIA ASS. |
08/02/2010 |
3.67 |
-0.08 |
-2.15 |
3.75 |
3.75 |
3.75 |
3.62 |
31.081 |
| ZIGNAGO VETRO |
08/02/2010 |
3.79 |
0.01 |
0.27 |
3.78 |
3.73 |
3.86 |
3.73 |
54.835 |
| ZUCCHI |
08/02/2010 |
0.39 |
-0.01 |
-3.08 |
0.41 |
0.41 |
0.41 |
0.39 |
106.771 |
| ZUCCHI RNC |
08/02/2010 |
0.51 |
-0.01 |
-2.06 |
0.52 |
0.50 |
0.51 |
0.50 |
7.301 |
|
|
|
| Las cotizaciones de acciones, indices, futuros... correspondientes a diversas bolsas mundiales son ofrecidas con un objeto exclusivamente informativo, no con objeto de realizar operaciones de trading |