Bolsaone.net
Interactive Brokers Software
Gráficos Avanzados de Análisis
Técnico en Interactive Brokers
Publicidad
Indices Ibex 35 Londres Dax Xetra Paris Milan Brasil Dow Jones Canada Mexico Argentina Oslo Holanda HongKong
Valores Subidas Bajadas Volumen Análisis Técnico
Valor Fecha Último Cambio % Anterior Apertura Máximo Mínimo Volumen
FASTWEB 19/01/2009 19.00 -2.10 -9.95 21.10 19.00 19.00 19.00 1
INTESA SANPAOLO RSP 28/04/2010 2.09 -0.20 -8.73 2.29 2.09 2.09 2.09 10
BASICNET 30/04/2010 2.89 -0.21 -6.32 3.10 3.15 3.19 2.85 1.162.252
SNAM RETE GAS 29/04/2010 3.56 -0.22 -5.70 3.78 3.56 3.56 3.56 1
FILATURA DI POLLONE 30/04/2010 0.61 -0.04 -5.54 0.65 0.65 0.66 0.61 157.119
IMPREGILO 28/04/2010 2.30 -0.14 -5.33 2.44 2.44 2.44 2.44 70
GRUPPO MINERALI 30/04/2010 5.11 -0.29 -5.19 5.40 5.21 5.21 5.11 410
UBI BANCA 30/04/2010 9.30 -0.50 -5.10 9.80 9.30 9.30 9.30 1
BCA POP. MILANO 28/04/2010 4.32 -0.21 -4.58 4.53 4.32 4.32 4.32 1
PIRELLI & C. 28/04/2010 0.42 -0.02 -4.19 0.44 0.43 0.43 0.42 10
AEFFE 30/04/2010 0.36 -0.01 -3.62 0.37 0.37 0.38 0.36 272.248
GEOX 22/04/2010 4.97 -0.19 -3.59 5.16 4.97 4.97 4.97 1
EUROFLY 25/02/2010 0.14 -0.01 -3.50 0.15 0.15 0.16 0.14 2.038.097
LOTTOMATICA 28/04/2010 13.63 -0.50 -3.42 14.13 14.13 14.13 14.13 1
RATTI 30/04/2010 0.20 -0.01 -3.39 0.21 0.21 0.22 0.20 208.681
SARAS 20/04/2010 1.97 -0.07 -3.36 2.04 1.96 1.97 1.96 5
ENEL 28/04/2010 4.02 -0.14 -3.31 4.16 4.16 4.16 4.02 3
BANCA PROFILO 30/04/2010 0.55 -0.02 -3.16 0.57 0.58 0.58 0.55 393.894
EUTELIA 30/04/2010 0.20 -0.01 -3.15 0.20 0.20 0.20 0.20 104.160
CLASS EDITORI 30/04/2010 0.57 -0.02 -3.05 0.59 0.59 0.59 0.57 19.707
ACSM-AGAM 30/04/2010 0.93 -0.03 -3.03 0.96 0.94 0.95 0.93 19.100
CDC 30/04/2010 2.18 -0.07 -3.02 2.25 2.17 2.25 2.17 3.977
ZUCCHI 30/04/2010 0.51 -0.02 -3.01 0.53 0.52 0.55 0.51 149.653
IPI 14/10/2009 1.75 -0.05 -2.91 1.80 1.80 1.80 1.75 133.229
S.S.LAZIO 30/04/2010 0.32 -0.01 -2.72 0.33 0.32 0.33 0.32 2.866
CAPE LIVE 30/04/2010 0.32 -0.01 -2.59 0.33 0.32 0.32 0.32 36.350
SOGEFI 30/04/2010 2.20 -0.06 -2.54 2.26 2.30 2.32 2.20 156.458
IMPREGILO RSP 30/04/2010 7.81 -0.19 -2.41 8.00 7.70 7.90 7.70 548
BANCA MPS 30/04/2010 1.05 -0.03 -2.36 1.08 1.08 1.08 1.05 100
DADA 30/04/2010 4.19 -0.11 -2.36 4.29 4.35 4.35 4.19 27.838
TELECOM ITALIA 27/04/2010 1.07 -0.03 -2.36 1.10 1.08 1.08 1.07 21
DANIELI & C. RSP 30/04/2010 9.95 -0.25 -2.35 10.20 10.39 10.46 9.95 111.520
PININFARINA 30/04/2010 2.46 -0.06 -2.31 2.52 2.54 2.58 2.46 31.701
UNIPOL 19/04/2010 0.82 -0.02 -2.28 0.83 0.82 0.82 0.82 2
BANCO POPOLARE 29/04/2010 4.90 -0.11 -2.20 5.01 4.90 4.90 4.90 5
FIAT RSP 30/04/2010 6.14 -0.14 -2.18 6.28 6.29 6.34 6.10 414.146
IT WAY 30/04/2010 3.42 -0.08 -2.17 3.49 3.49 3.55 3.40 12.513
ZIGNAGO VETRO 30/04/2010 4.35 -0.10 -2.15 4.45 4.55 4.55 4.36 108.266
SABAF 30/04/2010 17.00 -0.38 -2.13 17.38 17.45 17.45 17.00 1.546
MEDIASET 30/04/2010 5.97 -0.13 -2.13 6.10 5.97 5.97 5.97 1
BCA POP. SPOLETO 30/04/2010 4.21 -0.09 -2.03 4.30 4.34 4.50 4.15 8.598
CAMFIN 30/04/2010 0.26 -0.01 -1.99 0.27 0.27 0.27 0.26 406.431
CSP INTERNATIONAL 30/04/2010 1.02 -0.02 -1.95 1.04 1.06 1.07 1.00 40.635
ANSALDO STS 30/04/2010 13.82 -0.28 -1.94 14.10 14.13 14.18 13.73 728.164
INTEK RSP 30/04/2010 0.90 -0.02 -1.89 0.92 0.88 0.90 0.88 1.375
EUROTECH 30/04/2010 2.55 -0.05 -1.87 2.60 2.62 2.63 2.51 81.632
EDISON RNC 30/04/2010 1.32 -0.03 -1.85 1.35 1.33 1.35 1.31 30.164
CERAMICHE RICCHETTI 30/04/2010 0.36 -0.01 -1.85 0.37 0.37 0.38 0.36 72.728
IMA 30/04/2010 14.77 -0.27 -1.76 15.04 15.08 15.13 14.77 13.736
SAIPEM RCV 22/04/2010 29.41 -0.52 -1.74 29.93 29.41 29.41 29.41 50
BANCA CARIGE RSP 30/04/2010 2.86 -0.05 -1.72 2.91 2.86 2.86 2.86 8
PIAGGIO & C 30/04/2010 2.37 -0.04 -1.71 2.42 2.45 2.47 2.38 569.358
OLIDATA 30/04/2010 0.43 -0.01 -1.67 0.43 0.44 0.45 0.43 131.144
FIERA MILANO 30/04/2010 4.31 -0.07 -1.65 4.38 4.31 4.40 4.31 10.089
DMAIL GROUP 30/04/2010 4.70 -0.08 -1.64 4.78 4.80 4.80 4.66 6.887
MARIELLA BURANI FG 28/08/2009 2.52 -0.04 -1.63 2.57 2.57 2.64 2.52 222.847
FIAT PRIV. 30/04/2010 5.62 -0.10 -1.63 5.72 5.74 5.77 5.57 825.300
BRIOSCHI 30/04/2010 0.22 -0.00 -1.61 0.22 0.22 0.22 0.22 590.633
POLIGRAFICA S. F. 30/04/2010 11.21 -0.18 -1.60 11.39 11.09 11.59 11.09 1.131
IRCE 30/04/2010 1.37 -0.02 -1.59 1.39 1.36 1.39 1.36 3
ZUCCHI RNC 29/04/2010 0.56 -0.01 -1.52 0.57 0.55 0.57 0.54 13.607
INTEK 30/04/2010 0.56 -0.01 -1.47 0.57 0.57 0.59 0.55 322.498
RICHARD GINORI 1735 30/04/2010 0.07 -0.00 -1.45 0.07 0.07 0.07 0.06 6.900.529
AZIMUT HOLDING 30/04/2010 8.53 -0.12 -1.36 8.65 8.69 8.82 8.42 1.013.502
BUONGIORNO 30/04/2010 1.00 -0.01 -1.36 1.01 1.01 1.03 1.00 346.176
CREDITO EMILIANO 30/04/2010 4.63 -0.07 -1.36 4.69 4.71 4.82 4.62 281.453
KME GROUP 30/04/2010 0.29 -0.00 -1.35 0.29 0.29 0.30 0.28 1.135.081
MEDITERRANEA ACQUE 30/04/2010 2.54 -0.04 -1.33 2.58 2.60 2.62 2.60 17.766
MEDIOBANCA 30/04/2010 6.98 -0.10 -1.32 7.08 7.09 7.09 6.98 25
CAD IT 30/04/2010 5.00 -0.07 -1.27 5.07 5.07 5.09 5.00 2.300
MOLMED 30/04/2010 1.39 -0.02 -1.19 1.41 1.41 1.42 1.39 33.720
ALERION CLEANPOWER 30/04/2010 0.60 -0.01 -1.14 0.61 0.61 0.61 0.59 477.530
ELICA 30/04/2010 1.80 -0.02 -1.07 1.82 1.85 1.85 1.80 31.181
TELECOM ITAL MEDIA 30/04/2010 0.75 -0.01 -1.04 0.76 0.76 0.77 0.74 233.096
IL SOLE 24 ORE 30/04/2010 1.70 -0.02 -1.04 1.71 1.71 1.73 1.69 34.803
RENO DE MEDICI 30/04/2010 0.21 -0.00 -1.04 0.21 0.22 0.22 0.21 148.416
VIAGGI VENTAGLIO 11/09/2009 0.14 -0.00 -1.01 0.14 0.14 0.14 0.14 376.121
PARMALAT 30/04/2010 1.99 -0.02 -1.00 2.01 1.99 1.99 1.99 1
MARR 30/04/2010 6.98 -0.07 -0.98 7.05 7.06 7.09 6.96 165.730
GRANITIFIANDRE 30/04/2010 3.51 -0.04 -0.98 3.54 3.55 3.55 3.50 15.701
ENIA 30/04/2010 5.99 -0.06 -0.97 6.05 6.10 6.15 5.99 133.063
ACEA 28/04/2010 7.42 -0.07 -0.93 7.49 7.42 7.42 7.42 1
FINMECCANICA 30/04/2010 9.66 -0.09 -0.92 9.75 9.65 9.66 9.65 13
MONRIF 30/04/2010 0.45 -0.00 -0.90 0.45 0.44 0.45 0.44 1.001
IGD 30/04/2010 1.34 -0.01 -0.88 1.35 1.34 1.37 1.34 394.198
VIANINI INDUSTRIA 30/04/2010 1.45 -0.01 -0.88 1.46 1.46 1.46 1.45 3.918
BEE TEAM 30/04/2010 0.43 -0.00 -0.88 0.44 0.45 0.45 0.43 2.022
IMMSI 30/04/2010 0.89 -0.01 -0.88 0.90 0.90 0.91 0.88 583.021
SOCOTHERM 31/07/2009 1.43 -0.01 -0.88 1.44 1.47 1.47 1.43 42.513
MARCOLIN 30/04/2010 1.70 -0.02 -0.87 1.72 1.70 1.74 1.70 7.501
ACEGAS-APS 30/04/2010 4.26 -0.04 -0.87 4.30 4.26 4.30 4.26 10.178
TENARIS 30/04/2010 15.25 -0.13 -0.85 15.38 15.25 15.25 15.25 1
IRIDE 30/04/2010 1.44 -0.01 -0.82 1.45 1.45 1.48 1.44 752.922
CAIRO COMMUNICATION 30/04/2010 3.01 -0.03 -0.82 3.04 3.04 3.04 3.02 32.905
ASCOPIAVE 30/04/2010 1.67 -0.01 -0.77 1.68 1.68 1.68 1.66 71.173
KME GROUP RISP 30/04/2010 0.69 -0.01 -0.72 0.70 0.69 0.70 0.69 80.275
DATALOGIC 30/04/2010 3.86 -0.03 -0.70 3.89 3.90 4.02 3.85 3.578
CHL 30/04/2010 0.16 -0.00 -0.68 0.16 0.16 0.16 0.16 376.526
BENI STABILI 30/04/2010 0.66 -0.00 -0.68 0.66 0.66 0.67 0.65 2.497.654
BANCA GENERALI 30/04/2010 8.11 -0.06 -0.67 8.17 8.19 8.34 8.08 250.491
BIALETTI INDUSTRIE 30/04/2010 0.52 -0.00 -0.66 0.52 0.53 0.53 0.51 42.330
PRIMA INDUSTRIE 30/04/2010 7.60 -0.05 -0.65 7.65 7.65 7.80 7.60 4.333
ARENA 30/04/2010 0.03 -0.00 -0.62 0.03 0.03 0.03 0.03 5.830.069
BENETTON GROUP 30/04/2010 6.50 -0.04 -0.61 6.54 6.57 6.59 6.40 491.549
BUZZI UNICEM RNC 30/04/2010 6.84 -0.04 -0.57 6.88 6.98 6.98 6.78 126.458
K.R.ENERGY 30/04/2010 0.09 -0.00 -0.57 0.09 0.09 0.09 0.09 998.128
CICCOLELLA 30/04/2010 0.87 -0.01 -0.56 0.87 0.88 0.89 0.86 43.214
LUXOTTICA GROUP 29/04/2010 21.05 -0.12 -0.56 21.17 21.37 21.37 21.05 21
GRUPPO COIN 30/04/2010 5.39 -0.03 -0.55 5.42 5.46 5.50 5.35 82.882
SAVE 30/04/2010 7.33 -0.04 -0.53 7.37 7.50 7.66 7.33 1.176.119
ENI 30/04/2010 16.88 -0.09 -0.53 16.97 16.98 16.99 16.76 186
CAMPARI 30/04/2010 7.69 -0.04 -0.51 7.73 7.75 7.77 7.67 927.454
I GRANDI VIAGGI 30/04/2010 1.00 -0.01 -0.50 1.01 0.99 1.00 0.99 1.856
MANAGEMENT E C. 30/04/2010 0.16 -0.00 -0.49 0.16 0.16 0.16 0.16 350.330
DAMIANI 30/04/2010 0.94 -0.00 -0.48 0.94 0.94 0.94 0.93 15.338
GABETTI 30/04/2010 0.41 -0.00 -0.47 0.42 0.42 0.43 0.41 176.129
EXPRIVIA 30/04/2010 1.07 -0.01 -0.46 1.08 1.08 1.11 1.07 160.479
LA DORIA 30/04/2010 2.26 -0.01 -0.43 2.27 2.29 2.29 2.24 33.046
CIR-COMP IND RIUNIT 30/04/2010 1.61 -0.01 -0.43 1.61 1.62 1.64 1.59 4.789.113
SADI SERVIZI INDUS. 30/04/2010 0.46 -0.00 -0.43 0.46 0.46 0.46 0.46 28.400
CALTAGIRONE 30/04/2010 2.33 -0.01 -0.43 2.34 2.33 2.33 2.32 9.949
EMAK 30/04/2010 4.16 -0.02 -0.42 4.18 4.16 4.25 4.13 801
ACTELIOS 30/04/2010 3.63 -0.02 -0.41 3.65 3.67 3.69 3.63 20.130
CREDITO ARTIGIANO 30/04/2010 1.71 -0.01 -0.41 1.72 1.72 1.73 1.69 62.970
SNIA 15/04/2010 0.10 -0.00 -0.40 0.10 0.10 0.10 0.10 66.132
BIESSE 30/04/2010 6.29 -0.03 -0.39 6.31 6.39 6.39 6.26 21.009
ESPRINET 30/04/2010 7.58 -0.03 -0.39 7.61 7.71 7.78 7.48 132.935
CRESPI 30/04/2010 0.19 -0.00 -0.37 0.19 0.19 0.19 0.18 99.361
STEFANEL 30/04/2010 0.27 -0.00 -0.37 0.27 0.27 0.28 0.27 60.200
GAS PLUS 30/04/2010 5.93 -0.02 -0.34 5.95 5.90 5.95 5.77 13.720
BCA POP.ETRUR-LAZIO 30/04/2010 3.74 -0.01 -0.33 3.75 3.78 3.85 3.72 323.722
BASTOGI 30/04/2010 1.93 -0.01 -0.31 1.94 1.95 2.00 1.94 7.464
BEGHELLI 30/04/2010 0.68 -0.00 -0.29 0.69 0.69 0.70 0.67 67.518
UNIPOL PRIV 30/04/2010 0.54 -0.00 -0.27 0.54 0.55 0.55 0.54 4.039.736
DANIELI & C. 30/04/2010 19.14 -0.05 -0.26 19.19 19.38 19.38 18.90 121.235
MEDIACONTECH 30/04/2010 2.85 -0.01 -0.26 2.86 2.92 2.92 2.80 1.051
AMPLIFON 30/04/2010 3.94 -0.01 -0.25 3.95 4.00 4.00 3.81 540.424
BCO DESIO BR. RNC 30/04/2010 4.03 -0.01 -0.25 4.04 4.02 4.03 3.99 26
NICE 30/04/2010 3.10 -0.01 -0.24 3.10 3.12 3.15 3.10 6.498
FIAT 30/04/2010 10.05 -0.02 -0.20 10.07 10.12 10.16 10.03 271
FIDIA 30/04/2010 3.91 -0.01 -0.19 3.92 3.90 4.19 3.90 17.347
JUVENTUS F.C. 30/04/2010 0.82 -0.00 -0.18 0.82 0.82 0.84 0.82 215.005
MUTUIONLINE 30/04/2010 5.90 -0.01 -0.17 5.91 6.00 6.00 5.84 859.370
ITALCEMENTI 30/04/2010 8.64 -0.01 -0.12 8.65 8.65 8.65 8.64 25
GEFRAN 30/04/2010 2.26 -0.00 -0.11 2.26 2.26 2.30 2.25 6.970
SNAI 30/04/2010 2.87 -0.00 -0.09 2.87 2.92 2.92 2.78 342.144
ITALMOBILIARE 30/04/2010 27.70 -0.02 -0.07 27.72 27.51 28.39 27.51 22.103
MONDO TV 30/04/2010 7.60 -0.01 -0.06 7.61 7.73 7.74 7.53 2.687
MITTEL 30/04/2010 3.57 0.00 0.00 3.57 3.57 3.64 3.55 6.078
CARRARO 30/04/2010 2.57 0.00 0.00 2.57 2.62 2.62 2.57 17.993
AUTOSTRADA TO-MI 30/04/2010 10.56 0.00 0.00 10.56 10.58 10.91 10.54 141.799
PREMUDA 30/04/2010 0.81 0.00 0.00 0.81 0.81 0.84 0.81 10.733
GEMINA RSP 28/04/2010 1.53 0.00 0.00 1.53 1.54 1.54 1.53 11
MIC 29/04/2010 12.35 0.00 0.00 12.35 12.35 12.35 12.35 20
BCA INTERMOBILIARE 30/04/2010 4.18 0.00 0.00 4.18 4.18 4.18 4.18 11.429
SORIN 30/04/2010 1.49 0.00 0.00 1.49 1.49 1.50 1.47 1.389.708
BANCA ITALEASE 31/03/2010 0.80 0.00 0.00 0.80 0.80 0.80 0.80 360.224
IT HOLDING 06/02/2009 0.18 0.00 0.05 0.18 0.20 0.19 0.18 5.041.779
MILANO ASS. 30/04/2010 1.79 0.00 0.06 1.79 1.81 1.84 1.78 5.672.617
BCO DESIO E BRIANZA 30/04/2010 3.92 0.00 0.06 3.92 3.96 4.04 3.92 22.782
PERMASTEELISA 25/02/2010 12.98 0.01 0.08 12.97 12.98 12.99 12.98 13.501
ISAGRO 30/04/2010 3.16 0.00 0.08 3.16 3.14 3.16 3.13 3.650
MAIRE TECNIMONT 30/04/2010 3.12 0.00 0.08 3.11 3.13 3.17 3.05 794.565
ASTALDI 30/04/2010 5.65 0.01 0.09 5.65 5.70 5.75 5.60 429.575
BB BIOTECH N 30/04/2010 47.25 0.05 0.11 47.20 47.25 47.69 47.14 1.266
INTERPUMP GROUP 30/04/2010 3.78 0.01 0.13 3.78 3.80 3.85 3.74 162.464
RISANAMENTO 30/04/2010 0.36 0.00 0.14 0.36 0.36 0.37 0.36 271.035
LANDI RENZO 30/04/2010 3.12 0.01 0.16 3.12 3.12 3.15 3.08 675.240
PIRELLI & C.RNC 30/04/2010 0.55 0.00 0.18 0.55 0.56 0.56 0.56 296.163
EEMS 30/04/2010 1.60 0.00 0.19 1.60 1.62 1.63 1.58 1.360.940
BONIFICHE FERRARESI 30/04/2010 31.36 0.06 0.19 31.30 31.99 32.18 31.30 2.461
EDISON 30/04/2010 1.03 0.00 0.19 1.03 1.03 1.05 1.03 2.501.628
SIAS 30/04/2010 6.95 0.02 0.22 6.94 6.93 7.08 6.91 1.845.066
TELECOM ITALIA RNC 15/04/2010 0.90 0.00 0.22 0.90 0.90 0.90 0.90 15
AEDES 30/04/2010 0.22 0.00 0.23 0.22 0.22 0.22 0.21 4.746.935
EXOR PRIV. 30/04/2010 8.46 0.02 0.24 8.44 8.45 8.61 8.38 391.761
ERG RENEW 30/04/2010 0.80 0.00 0.31 0.80 0.81 0.82 0.80 87.043
ACOTEL GROUP 30/04/2010 60.19 0.19 0.31 60.00 61.35 61.35 60.19 303
PIRELLI & C REAL E. 30/04/2010 0.42 0.00 0.36 0.42 0.42 0.43 0.41 5.443.033
MONTEFIBRE RSP 30/04/2010 0.50 0.00 0.40 0.50 0.50 0.52 0.50 32.820
DEA CAPITAL 30/04/2010 1.25 0.01 0.41 1.25 1.23 1.28 1.23 101.945
POLIGRAFICI EDIT 30/04/2010 0.49 0.00 0.41 0.49 0.49 0.49 0.49 32.500
GENERALI 30/04/2010 15.90 0.07 0.44 15.83 15.83 15.83 15.90 83
BCO SARDEGNA RSP 30/04/2010 10.88 0.05 0.46 10.83 10.89 10.89 10.72 9.522
CALTAGIRONE EDITORE 30/04/2010 2.11 0.01 0.47 2.10 2.15 2.18 2.11 39.597
BULGARI 29/04/2010 6.18 0.03 0.48 6.15 6.30 6.30 6.15 3
RDB 30/04/2010 2.10 0.01 0.48 2.09 2.10 2.10 2.10 1.176
RECORDATI 30/04/2010 5.68 0.03 0.54 5.65 5.64 5.77 5.64 7.057.466
CATTOLICA ASS 30/04/2010 23.64 0.14 0.60 23.50 23.60 23.95 23.50 97.242
PANARIAGROUP 30/04/2010 1.86 0.01 0.60 1.85 1.85 1.86 1.82 3.169
MILANO ASS. RSP 30/04/2010 2.10 0.01 0.60 2.09 2.09 2.14 2.09 25.933
POLTRONA FRAU 30/04/2010 0.83 0.01 0.61 0.82 0.82 0.83 0.82 129.173
MONTEFIBRE 30/04/2010 0.17 0.00 0.64 0.17 0.17 0.17 0.17 96.652
SAES GETTERS 30/04/2010 5.95 0.04 0.68 5.91 5.90 6.08 5.90 50.674
SO PA F 30/04/2010 0.10 0.00 0.72 0.10 0.10 0.10 0.10 441.020
A.S. ROMA 30/04/2010 0.83 0.01 0.72 0.83 0.84 0.84 0.82 521.558
BUZZI UNICEM 29/04/2010 10.88 0.08 0.74 10.80 10.88 10.88 10.88 15
BANCA CARIGE 30/04/2010 1.91 0.01 0.74 1.90 1.90 1.93 1.90 5.649.358
SAFILO GROUP 30/04/2010 0.46 0.00 0.75 0.46 0.47 0.47 0.45 6.738.284
PREMAFIN FIN HP 30/04/2010 1.02 0.01 0.79 1.02 1.02 1.03 1.00 139.483
UNICREDIT 30/04/2010 1.99 0.02 0.80 1.98 2.03 2.06 1.99 85
TERNA 30/04/2010 3.05 0.03 0.83 3.03 3.06 3.06 3.05 11
INVEST E SVILUPPO 30/04/2010 0.06 0.00 0.84 0.06 0.06 0.06 0.06 227.872
ITALMOBILIARE RSP 30/04/2010 21.32 0.18 0.85 21.14 21.34 21.59 21.10 16.251
TAS 27/04/2010 13.70 0.11 0.86 13.59 12.95 13.70 12.95 185
MIRATO 22/12/2009 5.39 0.05 0.86 5.35 5.26 5.39 5.26 4.819
AUTOGRILL 29/04/2010 9.15 0.08 0.88 9.07 9.15 9.15 9.15 1
ITALCEMENTI RSP 30/04/2010 4.75 0.04 0.90 4.71 4.75 4.88 4.74 258.760
COFIDE S.P.A. 30/04/2010 0.76 0.01 0.98 0.75 0.77 0.77 0.75 584.287
SAT 30/04/2010 9.00 0.09 1.02 8.91 8.91 9.35 8.91 3.529
REPLY 30/04/2010 17.30 0.18 1.06 17.12 17.20 17.37 17.17 7.801
FONDIARIA-SAI 30/04/2010 10.49 0.11 1.07 10.38 10.36 10.66 10.49 100
FULLSIX 30/04/2010 1.12 0.01 1.10 1.11 1.10 1.12 1.10 40
ACQUE POTABILI 30/04/2010 1.65 0.02 1.19 1.63 1.70 1.70 1.65 16.949
COBRA 30/04/2010 1.68 0.02 1.20 1.66 1.68 1.70 1.68 12.235
GEMINA 30/04/2010 0.63 0.01 1.21 0.62 0.63 0.63 0.62 999.171
FONDIARIA-SAI RNC 30/04/2010 7.37 0.10 1.38 7.27 7.35 7.50 7.31 170.904
RCS MEDIAGROUP RNC 30/04/2010 0.80 0.01 1.43 0.79 0.82 0.82 0.79 105.500
ERG 30/04/2010 10.43 0.15 1.45 10.28 10.48 10.48 10.43 20
BANCA FINNAT 30/04/2010 0.57 0.01 1.46 0.56 0.56 0.57 0.55 89.838
DIGITAL BROS 30/04/2010 2.06 0.03 1.48 2.03 2.06 2.10 2.03 7.678
SAIPEM 30/04/2010 28.36 0.41 1.50 27.95 27.80 28.90 27.72 20
GEWISS 30/04/2010 3.22 0.05 1.52 3.17 3.18 3.28 3.16 58.173
CRED. VALTELLINESE 30/04/2010 4.72 0.07 1.53 4.65 4.66 4.76 4.66 2.888.341
CENT DEL LATTE TOR 30/04/2010 2.69 0.04 1.55 2.65 2.63 2.69 2.60 2.491
DMT 30/04/2010 13.66 0.21 1.57 13.45 13.62 14.24 13.45 88.920
HERA 30/04/2010 1.60 0.03 1.60 1.57 1.58 1.61 1.58 1.485.482
VITTORIA ASS. 30/04/2010 3.93 0.06 1.63 3.87 3.90 3.93 3.86 12.282
VIANINI LAVORI 30/04/2010 4.68 0.08 1.77 4.60 4.60 4.69 4.55 15.478
PRYSMIAN 29/04/2010 13.46 0.24 1.82 13.22 13.46 13.46 13.46 15
BREMBO 30/04/2010 5.93 0.11 1.82 5.83 5.86 5.96 5.85 186.794
INTESA SANPAOLO 30/04/2010 2.50 0.05 1.89 2.45 2.56 2.56 2.47 13
ENGINEERING 30/04/2010 24.45 0.46 1.94 23.99 24.19 24.69 24.00 2.859
BOERO BARTOLOMEO 27/04/2010 21.00 0.40 1.94 20.60 21.00 21.00 21.00 37
AICON 30/04/2010 0.32 0.01 1.97 0.31 0.31 0.32 0.30 155.239
TREVI FINANZ INDUST 30/04/2010 12.50 0.25 2.06 12.25 12.40 12.50 12.26 113.539
CEMENTIR HOLDING 30/04/2010 2.99 0.06 2.16 2.93 2.96 3.03 2.89 148.229
STMICROELECTRONICS 29/04/2010 7.06 0.16 2.29 6.90 7.15 7.15 7.06 200
DIASORIN 30/04/2010 28.13 0.66 2.45 27.47 27.58 28.18 27.43 73.797
SOL 30/04/2010 4.40 0.11 2.48 4.30 4.34 4.45 4.23 21.871
BOLZONI 30/04/2010 1.75 0.04 2.49 1.70 1.73 1.75 1.70 35.049
AEROPORTO FIRENZE 30/04/2010 13.75 0.34 2.55 13.41 13.69 13.88 13.69 1.062
TXT E-SOLUTIONS 30/04/2010 6.78 0.20 2.96 6.59 6.78 6.78 6.78 200
A2A 08/04/2010 1.39 0.04 3.20 1.34 1.39 1.39 1.39 10
BANCA IFIS 30/04/2010 7.95 0.25 3.33 7.70 7.76 8.00 7.66 116.584
SAES GETTERS RNC 30/04/2010 4.95 0.16 3.39 4.79 4.88 5.03 4.85 44.569
MEDIOLANUM 30/04/2010 3.91 0.13 3.44 3.78 3.91 3.91 3.91 30
STEFANEL RNC 21/04/2010 3.55 0.12 3.50 3.43 3.55 3.55 3.55 100
CRED.BERGAMASCO 30/04/2010 25.40 0.85 3.54 24.55 24.88 26.00 24.87 6.754
TREVISAN COMETAL 07/07/2009 0.72 0.02 3.57 0.69 0.71 0.75 0.69 475.557
UNICREDIT RSP 30/04/2010 2.62 0.09 3.59 2.53 2.60 2.70 2.60 52.891
DE LONGHI 30/04/2010 3.23 0.11 3.67 3.11 3.18 3.31 3.16 119.674
ATLANTIA 30/04/2010 16.33 0.60 3.73 15.73 16.67 16.67 15.73 32
EVEREL GROUP 23/01/2009 0.10 0.00 4.05 0.09 0.09 0.10 0.08 346.655
INDESIT COMPANY 30/04/2010 10.19 0.39 4.12 9.80 9.86 10.30 9.86 1.275.567
CEMBRE 30/04/2010 5.00 0.20 4.30 4.80 4.86 5.02 4.80 18.397
RCS MEDIAGROUP 10/09/2009 1.18 0.06 4.90 1.12 1.18 1.18 1.18 2
EL.EN. 30/04/2010 11.90 0.69 6.53 11.21 11.26 12.15 11.26 39.722
TISCALI 17/12/2009 0.17 0.01 6.55 0.16 0.17 0.17 0.17 47
TELECOM IT MEDI RNC 30/04/2010 0.86 0.05 6.91 0.81 0.81 0.87 0.81 19.973
INDESIT COMPANY RNC 30/04/2010 8.50 0.55 7.05 7.95 8.35 8.55 7.96 9.620
OMNIA NETWORK 15/04/2009 0.30 0.02 7.09 0.28 0.29 0.31 0.29 340.936
MONDADORI EDIT 25/03/2010 3.07 0.22 7.54 2.85 3.07 3.07 3.07 1
ERGYCAPITAL 30/04/2010 0.73 0.07 11.22 0.66 0.68 0.73 0.67 572.103
ALLEANZA 29/09/2009 6.19 0.86 16.27 5.33 6.15 6.19 6.15 2
español english français deutsch italiano português 日本# 汉语
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