 |
| 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 |
| FASTWEB |
19/01/2009 |
19.00 |
-2.10 |
-9.95 |
21.10 |
19.00 |
19.00 |
19.00 |
1 |
| SNIA |
12/03/2010 |
0.11 |
-0.01 |
-7.67 |
0.12 |
0.11 |
0.12 |
0.11 |
7.325.781 |
| MONTEFIBRE RSP |
12/03/2010 |
0.32 |
-0.03 |
-7.29 |
0.34 |
0.33 |
0.33 |
0.32 |
86.205 |
| CAD IT |
12/03/2010 |
5.18 |
-0.32 |
-5.50 |
5.50 |
5.50 |
5.80 |
5.17 |
83.996 |
| CHL |
12/03/2010 |
0.17 |
-0.01 |
-5.26 |
0.18 |
0.17 |
0.17 |
0.17 |
3.828.937 |
| TELECOM ITALIA RNC |
05/02/2010 |
0.82 |
-0.04 |
-4.87 |
0.86 |
0.82 |
0.82 |
0.82 |
1 |
| ARENA |
12/03/2010 |
0.04 |
-0.00 |
-4.58 |
0.04 |
0.04 |
0.04 |
0.04 |
53.879.088 |
| INVEST E SVILUPPO |
12/03/2010 |
0.07 |
-0.00 |
-4.46 |
0.07 |
0.07 |
0.07 |
0.07 |
1.103.100 |
| CENT DEL LATTE TOR |
12/03/2010 |
2.65 |
-0.13 |
-4.46 |
2.78 |
2.84 |
2.92 |
2.65 |
219.297 |
| EUTELIA |
12/03/2010 |
0.24 |
-0.01 |
-4.32 |
0.25 |
0.24 |
0.24 |
0.23 |
851.442 |
| CRESPI |
12/03/2010 |
0.19 |
-0.01 |
-4.16 |
0.20 |
0.20 |
0.20 |
0.19 |
87.668 |
| TAS |
12/03/2010 |
13.35 |
-0.52 |
-3.69 |
13.87 |
13.58 |
13.60 |
13.31 |
738 |
| FILATURA DI POLLONE |
12/03/2010 |
0.45 |
-0.02 |
-3.62 |
0.47 |
0.45 |
0.45 |
0.45 |
627 |
| CAPE LIVE |
12/03/2010 |
0.38 |
-0.01 |
-3.55 |
0.39 |
0.38 |
0.39 |
0.37 |
83.151 |
| EUROFLY |
25/02/2010 |
0.14 |
-0.01 |
-3.50 |
0.15 |
0.15 |
0.16 |
0.14 |
2.038.097 |
| IPI |
14/10/2009 |
1.75 |
-0.05 |
-2.91 |
1.80 |
1.80 |
1.80 |
1.75 |
133.229 |
| INTESA SANPAOLO RSP |
26/02/2010 |
1.99 |
-0.06 |
-2.88 |
2.05 |
1.99 |
1.99 |
1.99 |
26 |
| AEDES |
12/03/2010 |
0.24 |
-0.01 |
-2.86 |
0.25 |
0.25 |
0.25 |
0.24 |
3.125.381 |
| POLIGRAFICA S. F. |
12/03/2010 |
10.90 |
-0.31 |
-2.76 |
11.21 |
10.93 |
11.04 |
10.90 |
1.847 |
| SORIN |
12/03/2010 |
1.36 |
-0.04 |
-2.47 |
1.39 |
1.38 |
1.38 |
1.35 |
697.085 |
| CLASS EDITORI |
12/03/2010 |
0.57 |
-0.01 |
-2.38 |
0.58 |
0.57 |
0.58 |
0.56 |
85.983 |
| AEFFE |
12/03/2010 |
0.43 |
-0.01 |
-2.36 |
0.44 |
0.43 |
0.45 |
0.43 |
322.109 |
| BUZZI UNICEM RNC |
12/03/2010 |
6.29 |
-0.16 |
-2.35 |
6.44 |
6.44 |
6.47 |
6.29 |
58.543 |
| LA DORIA |
12/03/2010 |
2.42 |
-0.06 |
-2.35 |
2.48 |
2.50 |
2.56 |
2.37 |
581.022 |
| POLTRONA FRAU |
12/03/2010 |
0.72 |
-0.02 |
-2.22 |
0.74 |
0.73 |
0.73 |
0.72 |
117.522 |
| SAFILO GROUP |
12/03/2010 |
0.39 |
-0.01 |
-2.21 |
0.40 |
0.40 |
0.40 |
0.39 |
45.146.872 |
| BANCA CARIGE RSP |
12/03/2010 |
2.93 |
-0.07 |
-2.13 |
2.99 |
2.99 |
2.99 |
2.90 |
4.234 |
| ACTELIOS |
12/03/2010 |
3.50 |
-0.08 |
-2.05 |
3.57 |
3.59 |
3.59 |
3.48 |
167.007 |
| IGD |
12/03/2010 |
1.47 |
-0.03 |
-1.99 |
1.50 |
1.48 |
1.50 |
1.46 |
465.595 |
| GRANITIFIANDRE |
12/03/2010 |
3.60 |
-0.07 |
-1.86 |
3.67 |
3.70 |
3.70 |
3.59 |
8.913 |
| BENETTON GROUP |
12/03/2010 |
5.94 |
-0.11 |
-1.82 |
6.05 |
5.94 |
5.94 |
5.94 |
200 |
| STEFANEL RNC |
01/03/2010 |
3.39 |
-0.06 |
-1.74 |
3.45 |
3.39 |
3.39 |
3.39 |
220 |
| BREMBO |
12/03/2010 |
4.88 |
-0.09 |
-1.69 |
4.96 |
4.96 |
4.96 |
4.84 |
139.340 |
| IL SOLE 24 ORE |
12/03/2010 |
1.71 |
-0.03 |
-1.66 |
1.74 |
1.72 |
1.75 |
1.71 |
16.792 |
| RDB |
12/03/2010 |
2.01 |
-0.04 |
-1.66 |
2.05 |
2.08 |
2.08 |
2.01 |
6.319 |
| MARIELLA BURANI FG |
28/08/2009 |
2.52 |
-0.04 |
-1.63 |
2.57 |
2.57 |
2.64 |
2.52 |
222.847 |
| BUONGIORNO |
12/03/2010 |
1.13 |
-0.02 |
-1.61 |
1.15 |
1.16 |
1.18 |
1.13 |
630.676 |
| ENGINEERING |
12/03/2010 |
24.82 |
-0.39 |
-1.55 |
25.21 |
24.80 |
25.50 |
24.80 |
3.684 |
| ISAGRO |
12/03/2010 |
3.38 |
-0.05 |
-1.52 |
3.43 |
3.41 |
3.44 |
3.38 |
7.749 |
| FIERA MILANO |
12/03/2010 |
4.19 |
-0.07 |
-1.51 |
4.25 |
4.25 |
4.36 |
4.19 |
12.154 |
| BCA INTERMOBILIARE |
12/03/2010 |
4.15 |
-0.06 |
-1.40 |
4.21 |
4.22 |
4.22 |
4.04 |
69.825 |
| CERAMICHE RICCHETTI |
12/03/2010 |
0.39 |
-0.01 |
-1.36 |
0.40 |
0.40 |
0.40 |
0.39 |
65.053 |
| ENI |
12/03/2010 |
17.40 |
-0.24 |
-1.34 |
17.64 |
17.65 |
17.65 |
17.38 |
40 |
| COBRA |
12/03/2010 |
1.87 |
-0.03 |
-1.34 |
1.90 |
1.92 |
1.92 |
1.82 |
36.458 |
| INDESIT COMPANY RNC |
12/03/2010 |
8.01 |
-0.11 |
-1.34 |
8.12 |
8.13 |
8.28 |
8.01 |
1.941 |
| MANAGEMENT E C. |
12/03/2010 |
0.13 |
-0.00 |
-1.32 |
0.14 |
0.14 |
0.14 |
0.13 |
229.761 |
| ACOTEL GROUP |
12/03/2010 |
66.70 |
-0.90 |
-1.31 |
67.60 |
67.65 |
68.00 |
66.00 |
5.671 |
| BCA POP.ETRUR-LAZIO |
12/03/2010 |
3.99 |
-0.05 |
-1.30 |
4.04 |
4.00 |
4.09 |
3.97 |
171.329 |
| TELECOM ITALIA |
05/03/2010 |
1.06 |
-0.01 |
-1.21 |
1.07 |
1.06 |
1.06 |
1.06 |
12 |
| ESPRINET |
12/03/2010 |
7.98 |
-0.10 |
-1.21 |
8.08 |
8.14 |
8.18 |
7.98 |
93.797 |
| BASICNET |
12/03/2010 |
2.08 |
-0.03 |
-1.18 |
2.10 |
2.09 |
2.13 |
2.07 |
73.890 |
| TXT E-SOLUTIONS |
12/03/2010 |
6.64 |
-0.08 |
-1.12 |
6.71 |
6.61 |
6.70 |
6.46 |
10.939 |
| MAIRE TECNIMONT |
12/03/2010 |
2.54 |
-0.03 |
-1.08 |
2.57 |
2.52 |
2.54 |
2.52 |
11.474 |
| DEA CAPITAL |
12/03/2010 |
1.21 |
-0.01 |
-1.07 |
1.22 |
1.21 |
1.21 |
1.21 |
2.000 |
| BANCA GENERALI |
12/03/2010 |
8.29 |
-0.09 |
-1.07 |
8.38 |
8.35 |
8.46 |
8.17 |
449.372 |
| STMICROELECTRONICS |
12/03/2010 |
6.69 |
-0.07 |
-1.04 |
6.76 |
6.69 |
6.69 |
6.69 |
1 |
| GEMINA |
12/03/2010 |
0.64 |
-0.01 |
-1.02 |
0.65 |
0.63 |
0.64 |
0.63 |
3.900 |
| VIAGGI VENTAGLIO |
11/09/2009 |
0.14 |
-0.00 |
-1.01 |
0.14 |
0.14 |
0.14 |
0.14 |
376.121 |
| CREDITO ARTIGIANO |
12/03/2010 |
1.76 |
-0.02 |
-1.00 |
1.78 |
1.78 |
1.78 |
1.76 |
116.159 |
| PIRELLI & C.RNC |
12/03/2010 |
0.50 |
-0.01 |
-0.99 |
0.50 |
0.50 |
0.51 |
0.49 |
879.465 |
| BASTOGI |
12/03/2010 |
2.04 |
-0.02 |
-0.96 |
2.06 |
2.06 |
2.10 |
2.03 |
12.370 |
| ALERION CLEANPOWER |
12/03/2010 |
0.57 |
-0.01 |
-0.95 |
0.58 |
0.58 |
0.58 |
0.57 |
539.185 |
| EXPRIVIA |
12/03/2010 |
1.15 |
-0.01 |
-0.93 |
1.16 |
1.18 |
1.21 |
1.15 |
713.664 |
| SO PA F |
12/03/2010 |
0.12 |
-0.00 |
-0.92 |
0.12 |
0.12 |
0.12 |
0.12 |
571.567 |
| SOCOTHERM |
31/07/2009 |
1.43 |
-0.01 |
-0.88 |
1.44 |
1.47 |
1.47 |
1.43 |
42.513 |
| EUROTECH |
12/03/2010 |
2.58 |
-0.02 |
-0.87 |
2.60 |
2.58 |
2.62 |
2.58 |
51.787 |
| MONTEFIBRE |
12/03/2010 |
0.14 |
-0.00 |
-0.85 |
0.14 |
0.14 |
0.14 |
0.14 |
544.612 |
| CEMENTIR HOLDING |
12/03/2010 |
3.06 |
-0.03 |
-0.81 |
3.08 |
3.06 |
3.15 |
3.02 |
160.632 |
| GEMINA RSP |
12/03/2010 |
1.53 |
-0.01 |
-0.79 |
1.54 |
1.50 |
1.56 |
1.48 |
4.506 |
| IRIDE |
12/03/2010 |
1.36 |
-0.01 |
-0.79 |
1.38 |
1.38 |
1.39 |
1.36 |
974.617 |
| MARCOLIN |
12/03/2010 |
1.50 |
-0.01 |
-0.79 |
1.51 |
1.51 |
1.53 |
1.50 |
21.000 |
| SAVE |
12/03/2010 |
6.40 |
-0.05 |
-0.77 |
6.45 |
6.43 |
6.44 |
6.39 |
12.270 |
| EL.EN. |
12/03/2010 |
11.81 |
-0.09 |
-0.76 |
11.90 |
11.81 |
12.00 |
11.78 |
1.705 |
| DATALOGIC |
12/03/2010 |
3.85 |
-0.03 |
-0.69 |
3.88 |
3.94 |
3.94 |
3.85 |
4.226 |
| CAMFIN |
12/03/2010 |
0.29 |
-0.00 |
-0.69 |
0.29 |
0.29 |
0.29 |
0.28 |
603.669 |
| AUTOSTRADA TO-MI |
12/03/2010 |
9.49 |
-0.07 |
-0.68 |
9.55 |
9.49 |
9.59 |
9.42 |
79.035 |
| CALTAGIRONE |
12/03/2010 |
2.17 |
-0.02 |
-0.68 |
2.18 |
2.19 |
2.20 |
2.16 |
9.378 |
| DMT |
12/03/2010 |
16.44 |
-0.11 |
-0.66 |
16.55 |
16.57 |
16.66 |
16.21 |
137.654 |
| TERNA |
08/03/2010 |
3.05 |
-0.02 |
-0.65 |
3.07 |
3.05 |
3.05 |
3.05 |
1 |
| OLIDATA |
12/03/2010 |
0.49 |
-0.00 |
-0.61 |
0.49 |
0.49 |
0.50 |
0.49 |
94.755 |
| FIAT |
12/03/2010 |
9.34 |
-0.06 |
-0.58 |
9.39 |
9.50 |
9.50 |
9.34 |
26 |
| HERA |
12/03/2010 |
1.72 |
-0.01 |
-0.57 |
1.73 |
1.73 |
1.74 |
1.70 |
1.555.141 |
| RCS MEDIAGROUP RNC |
12/03/2010 |
0.79 |
-0.00 |
-0.57 |
0.79 |
0.79 |
0.79 |
0.78 |
16.381 |
| RATTI |
12/03/2010 |
0.26 |
-0.00 |
-0.56 |
0.26 |
0.27 |
0.27 |
0.26 |
493.590 |
| FONDIARIA-SAI RNC |
12/03/2010 |
7.84 |
-0.04 |
-0.51 |
7.88 |
7.84 |
7.93 |
7.78 |
163.735 |
| GAS PLUS |
12/03/2010 |
5.97 |
-0.03 |
-0.50 |
6.00 |
5.98 |
5.98 |
5.95 |
5.322 |
| SADI SERVIZI INDUS. |
12/03/2010 |
0.40 |
-0.00 |
-0.49 |
0.40 |
0.40 |
0.41 |
0.40 |
48.808 |
| TENARIS |
11/03/2010 |
16.20 |
-0.08 |
-0.49 |
16.28 |
16.20 |
16.20 |
16.20 |
1 |
| GABETTI |
12/03/2010 |
0.45 |
-0.00 |
-0.44 |
0.45 |
0.45 |
0.45 |
0.44 |
192.079 |
| AEROPORTO FIRENZE |
12/03/2010 |
13.92 |
-0.06 |
-0.44 |
13.98 |
13.56 |
13.93 |
13.56 |
36 |
| FIDIA |
12/03/2010 |
4.13 |
-0.02 |
-0.42 |
4.15 |
4.14 |
4.14 |
4.10 |
1.050 |
| BRIOSCHI |
12/03/2010 |
0.22 |
-0.00 |
-0.41 |
0.22 |
0.22 |
0.22 |
0.22 |
267.874 |
| BB BIOTECH N |
12/03/2010 |
51.30 |
-0.20 |
-0.39 |
51.50 |
51.20 |
51.75 |
51.20 |
1.652 |
| DMAIL GROUP |
12/03/2010 |
5.36 |
-0.02 |
-0.37 |
5.38 |
5.39 |
5.39 |
5.36 |
595 |
| ITALCEMENTI RSP |
12/03/2010 |
4.86 |
-0.02 |
-0.36 |
4.88 |
4.89 |
4.90 |
4.84 |
143.287 |
| RICHARD GINORI 1735 |
12/03/2010 |
0.08 |
-0.00 |
-0.36 |
0.08 |
0.08 |
0.08 |
0.08 |
677.600 |
| PIRELLI & C REAL E. |
12/03/2010 |
0.45 |
-0.00 |
-0.34 |
0.45 |
0.44 |
0.45 |
0.44 |
549.796 |
| RENO DE MEDICI |
12/03/2010 |
0.21 |
-0.00 |
-0.29 |
0.21 |
0.21 |
0.21 |
0.20 |
112.606 |
| ITALMOBILIARE RSP |
12/03/2010 |
21.60 |
-0.06 |
-0.28 |
21.66 |
21.66 |
21.79 |
21.46 |
35.748 |
| ERGYCAPITAL |
12/03/2010 |
0.90 |
-0.00 |
-0.27 |
0.90 |
0.91 |
0.92 |
0.89 |
302.839 |
| MUTUIONLINE |
12/03/2010 |
5.74 |
-0.02 |
-0.26 |
5.75 |
5.74 |
5.74 |
5.74 |
142 |
| RISANAMENTO |
12/03/2010 |
0.39 |
-0.00 |
-0.26 |
0.39 |
0.39 |
0.40 |
0.39 |
497.468 |
| ZUCCHI |
12/03/2010 |
0.43 |
-0.00 |
-0.23 |
0.43 |
0.43 |
0.43 |
0.43 |
5.500 |
| EEMS |
12/03/2010 |
1.34 |
-0.00 |
-0.22 |
1.34 |
1.35 |
1.36 |
1.32 |
941.398 |
| IMPREGILO RSP |
12/03/2010 |
8.23 |
-0.02 |
-0.19 |
8.25 |
8.00 |
8.23 |
8.00 |
380 |
| COFIDE S.P.A. |
12/03/2010 |
0.71 |
-0.00 |
-0.14 |
0.71 |
0.71 |
0.72 |
0.71 |
843.765 |
| ANSALDO STS |
12/03/2010 |
14.61 |
-0.02 |
-0.14 |
14.63 |
14.64 |
14.75 |
14.58 |
328.730 |
| SABAF |
12/03/2010 |
15.90 |
-0.02 |
-0.12 |
15.92 |
15.99 |
16.05 |
15.90 |
7.847 |
| DIASORIN |
12/03/2010 |
26.10 |
-0.03 |
-0.11 |
26.13 |
26.30 |
26.35 |
25.93 |
73.438 |
| LUXOTTICA GROUP |
11/03/2010 |
18.95 |
-0.02 |
-0.11 |
18.97 |
18.95 |
18.95 |
18.95 |
1 |
| ZUCCHI RNC |
12/03/2010 |
0.53 |
-0.00 |
-0.09 |
0.53 |
0.53 |
0.53 |
0.53 |
50 |
| BANCA IFIS |
12/03/2010 |
6.80 |
-0.01 |
-0.07 |
6.80 |
6.80 |
6.85 |
6.75 |
15.577 |
| PREMUDA |
12/03/2010 |
0.96 |
0.00 |
0.00 |
0.96 |
0.94 |
0.97 |
0.93 |
30.750 |
| SAIPEM RCV |
11/03/2010 |
27.00 |
0.00 |
0.00 |
27.00 |
27.00 |
27.00 |
27.00 |
203 |
| EDISON |
12/03/2010 |
1.08 |
0.00 |
0.00 |
1.08 |
1.09 |
1.10 |
1.08 |
67.000 |
| SAIPEM |
12/03/2010 |
26.40 |
0.00 |
0.00 |
26.40 |
26.40 |
26.40 |
26.40 |
1 |
| ACSM-AGAM |
12/03/2010 |
0.88 |
0.00 |
0.00 |
0.88 |
0.89 |
0.90 |
0.88 |
58.373 |
| CSP INTERNATIONAL |
12/03/2010 |
0.76 |
0.00 |
0.00 |
0.76 |
0.76 |
0.76 |
0.76 |
15.959 |
| SOGEFI |
12/03/2010 |
2.00 |
0.00 |
0.00 |
2.00 |
2.00 |
2.02 |
1.99 |
58.437 |
| MITTEL |
12/03/2010 |
3.40 |
0.00 |
0.00 |
3.40 |
3.40 |
3.42 |
3.39 |
10.055 |
| IT HOLDING |
06/02/2009 |
0.18 |
0.00 |
0.05 |
0.18 |
0.20 |
0.19 |
0.18 |
5.041.779 |
| I GRANDI VIAGGI |
12/03/2010 |
0.97 |
0.00 |
0.05 |
0.97 |
0.97 |
0.97 |
0.97 |
21.200 |
| JUVENTUS F.C. |
12/03/2010 |
0.85 |
0.00 |
0.06 |
0.85 |
0.85 |
0.85 |
0.84 |
75.907 |
| BONIFICHE FERRARESI |
12/03/2010 |
31.29 |
0.02 |
0.06 |
31.27 |
31.31 |
31.50 |
30.82 |
1.218 |
| EMAK |
12/03/2010 |
3.87 |
0.00 |
0.06 |
3.87 |
3.85 |
3.97 |
3.85 |
3.408 |
| PERMASTEELISA |
25/02/2010 |
12.98 |
0.01 |
0.08 |
12.97 |
12.98 |
12.99 |
12.98 |
13.501 |
| UNIPOL PRIV |
12/03/2010 |
0.58 |
0.00 |
0.09 |
0.58 |
0.59 |
0.59 |
0.58 |
3.900.953 |
| PININFARINA |
12/03/2010 |
2.83 |
0.00 |
0.09 |
2.82 |
2.82 |
2.84 |
2.80 |
14.523 |
| RECORDATI |
12/03/2010 |
5.57 |
0.01 |
0.09 |
5.56 |
5.57 |
5.59 |
5.53 |
227.414 |
| DADA |
12/03/2010 |
5.33 |
0.01 |
0.09 |
5.32 |
5.41 |
5.43 |
5.25 |
47.249 |
| ITALCEMENTI |
05/03/2010 |
8.50 |
0.01 |
0.12 |
8.49 |
8.50 |
8.50 |
8.50 |
1 |
| ERG RENEW |
12/03/2010 |
0.82 |
0.00 |
0.12 |
0.82 |
0.83 |
0.83 |
0.82 |
167.448 |
| BANCA ITALEASE |
12/03/2010 |
0.80 |
0.00 |
0.13 |
0.80 |
0.80 |
0.80 |
0.80 |
6.277.209 |
| ITALMOBILIARE |
12/03/2010 |
29.83 |
0.04 |
0.13 |
29.79 |
29.99 |
30.51 |
29.82 |
7.662 |
| BENI STABILI |
12/03/2010 |
0.71 |
0.00 |
0.14 |
0.71 |
0.71 |
0.72 |
0.71 |
1.205.995 |
| PRYSMIAN |
11/03/2010 |
13.77 |
0.02 |
0.15 |
13.75 |
13.80 |
13.80 |
13.77 |
15 |
| MARR |
12/03/2010 |
6.50 |
0.01 |
0.15 |
6.49 |
6.52 |
6.53 |
6.47 |
98.626 |
| GEWISS |
12/03/2010 |
2.80 |
0.01 |
0.18 |
2.79 |
2.76 |
2.80 |
2.74 |
11.632 |
| BCO DESIO BR. RNC |
12/03/2010 |
4.02 |
0.01 |
0.19 |
4.01 |
4.00 |
4.02 |
4.00 |
923 |
| ACEA |
09/03/2010 |
7.50 |
0.02 |
0.20 |
7.49 |
7.50 |
7.50 |
7.50 |
1 |
| IT WAY |
12/03/2010 |
3.58 |
0.01 |
0.21 |
3.57 |
3.55 |
3.58 |
3.50 |
2.373 |
| BCA POP. SPOLETO |
12/03/2010 |
4.53 |
0.01 |
0.22 |
4.52 |
4.56 |
4.58 |
4.53 |
3.572 |
| UNICREDIT |
12/03/2010 |
2.03 |
0.01 |
0.25 |
2.03 |
2.03 |
2.03 |
2.03 |
2 |
| ZIGNAGO VETRO |
12/03/2010 |
3.95 |
0.01 |
0.25 |
3.94 |
3.94 |
3.96 |
3.93 |
22.640 |
| AMPLIFON |
12/03/2010 |
3.65 |
0.01 |
0.27 |
3.64 |
3.66 |
3.70 |
3.61 |
717.471 |
| BCO SARDEGNA RSP |
12/03/2010 |
10.79 |
0.03 |
0.28 |
10.76 |
10.70 |
10.79 |
10.70 |
4.100 |
| CARRARO |
12/03/2010 |
2.46 |
0.01 |
0.31 |
2.45 |
2.46 |
2.49 |
2.43 |
32.875 |
| A.S. ROMA |
12/03/2010 |
0.80 |
0.00 |
0.31 |
0.79 |
0.80 |
0.80 |
0.79 |
55.675 |
| INDESIT COMPANY |
12/03/2010 |
9.17 |
0.03 |
0.33 |
9.14 |
9.16 |
9.17 |
9.16 |
217 |
| BEE TEAM |
12/03/2010 |
0.45 |
0.00 |
0.34 |
0.44 |
0.44 |
0.45 |
0.44 |
73.010 |
| BANCA FINNAT |
12/03/2010 |
0.56 |
0.00 |
0.36 |
0.56 |
0.56 |
0.57 |
0.56 |
120.000 |
| ENEL |
12/03/2010 |
4.14 |
0.02 |
0.36 |
4.13 |
4.14 |
4.14 |
4.14 |
2 |
| BCO DESIO E BRIANZA |
12/03/2010 |
4.09 |
0.02 |
0.37 |
4.08 |
4.07 |
4.14 |
4.07 |
62.939 |
| SNAI |
12/03/2010 |
2.66 |
0.01 |
0.38 |
2.65 |
2.62 |
2.66 |
2.61 |
245.843 |
| MEDITERRANEA ACQUE |
12/03/2010 |
2.58 |
0.01 |
0.39 |
2.57 |
2.57 |
2.65 |
2.55 |
48.902 |
| PRIMA INDUSTRIE |
12/03/2010 |
7.55 |
0.03 |
0.39 |
7.52 |
7.65 |
7.65 |
7.45 |
7.895 |
| ACEGAS-APS |
12/03/2010 |
3.92 |
0.02 |
0.40 |
3.91 |
3.78 |
3.92 |
3.78 |
4.074 |
| FIAT RSP |
12/03/2010 |
6.05 |
0.03 |
0.41 |
6.02 |
6.09 |
6.14 |
6.02 |
371.662 |
| ATLANTIA |
11/03/2010 |
17.54 |
0.08 |
0.46 |
17.46 |
17.54 |
17.54 |
17.54 |
1 |
| ACQUE POTABILI |
12/03/2010 |
1.72 |
0.01 |
0.47 |
1.71 |
1.72 |
1.75 |
1.71 |
117.972 |
| UNICREDIT RSP |
12/03/2010 |
2.66 |
0.01 |
0.47 |
2.65 |
2.65 |
2.67 |
2.64 |
20.760 |
| BOERO BARTOLOMEO |
12/03/2010 |
21.00 |
0.10 |
0.48 |
20.90 |
21.00 |
21.00 |
21.00 |
50 |
| LOTTOMATICA |
11/03/2010 |
14.45 |
0.07 |
0.49 |
14.38 |
14.45 |
14.45 |
14.45 |
1 |
| FIAT PRIV. |
12/03/2010 |
5.84 |
0.03 |
0.51 |
5.81 |
5.87 |
5.93 |
5.81 |
373.597 |
| PARMALAT |
08/03/2010 |
1.94 |
0.01 |
0.52 |
1.93 |
1.94 |
1.94 |
1.94 |
1 |
| CDC |
12/03/2010 |
2.25 |
0.01 |
0.56 |
2.24 |
2.25 |
2.46 |
2.23 |
189.539 |
| BEGHELLI |
12/03/2010 |
0.69 |
0.00 |
0.57 |
0.69 |
0.70 |
0.70 |
0.69 |
160.456 |
| TELECOM ITAL MEDIA |
12/03/2010 |
0.08 |
0.00 |
0.62 |
0.08 |
0.08 |
0.08 |
0.08 |
1.360.743 |
| GRUPPO COIN |
12/03/2010 |
4.88 |
0.03 |
0.62 |
4.85 |
4.86 |
4.97 |
4.86 |
26.774 |
| INTESA SANPAOLO |
10/03/2010 |
2.82 |
0.02 |
0.63 |
2.80 |
2.82 |
2.82 |
2.82 |
3 |
| A2A |
11/03/2010 |
1.35 |
0.01 |
0.67 |
1.34 |
1.35 |
1.35 |
1.35 |
20 |
| BIALETTI INDUSTRIE |
12/03/2010 |
0.52 |
0.00 |
0.68 |
0.51 |
0.52 |
0.53 |
0.51 |
58.267 |
| EXOR PRIV. |
12/03/2010 |
7.32 |
0.05 |
0.69 |
7.27 |
7.29 |
7.40 |
7.27 |
400.284 |
| POLIGRAFICI EDIT |
12/03/2010 |
0.43 |
0.00 |
0.70 |
0.43 |
0.43 |
0.45 |
0.43 |
7.333 |
| ASCOPIAVE |
12/03/2010 |
1.59 |
0.01 |
0.70 |
1.58 |
1.59 |
1.62 |
1.57 |
213.786 |
| CAMPARI |
12/03/2010 |
7.87 |
0.06 |
0.70 |
7.81 |
7.87 |
7.87 |
7.87 |
130 |
| PANARIAGROUP |
12/03/2010 |
1.93 |
0.01 |
0.73 |
1.92 |
1.94 |
1.95 |
1.91 |
18.970 |
| IMA |
12/03/2010 |
13.60 |
0.10 |
0.75 |
13.50 |
13.50 |
13.60 |
13.40 |
21.930 |
| BIESSE |
12/03/2010 |
6.45 |
0.05 |
0.78 |
6.40 |
6.50 |
6.50 |
6.38 |
15.730 |
| BANCA CARIGE |
12/03/2010 |
1.96 |
0.02 |
0.78 |
1.95 |
1.94 |
1.97 |
1.94 |
1.331.937 |
| VITTORIA ASS. |
12/03/2010 |
3.78 |
0.03 |
0.80 |
3.75 |
3.79 |
3.79 |
3.73 |
23.692 |
| STEFANEL |
12/03/2010 |
0.29 |
0.00 |
0.85 |
0.29 |
0.30 |
0.30 |
0.29 |
67.846 |
| MIRATO |
22/12/2009 |
5.39 |
0.05 |
0.86 |
5.35 |
5.26 |
5.39 |
5.26 |
4.819 |
| CRED.BERGAMASCO |
12/03/2010 |
23.30 |
0.20 |
0.87 |
23.10 |
23.13 |
23.40 |
23.13 |
2.946 |
| PREMAFIN FIN HP |
12/03/2010 |
1.02 |
0.01 |
0.89 |
1.01 |
1.02 |
1.02 |
1.00 |
97.336 |
| FINMECCANICA |
05/03/2010 |
10.11 |
0.09 |
0.90 |
10.02 |
10.08 |
10.11 |
10.08 |
16 |
| IMMSI |
12/03/2010 |
0.90 |
0.01 |
0.90 |
0.89 |
0.89 |
0.91 |
0.89 |
853.944 |
| REPLY |
12/03/2010 |
15.54 |
0.14 |
0.91 |
15.40 |
15.50 |
15.55 |
15.45 |
1.280 |
| ASTALDI |
12/03/2010 |
5.42 |
0.05 |
0.94 |
5.37 |
5.36 |
5.53 |
5.36 |
379.239 |
| CATTOLICA ASS |
12/03/2010 |
23.35 |
0.22 |
0.96 |
23.13 |
23.15 |
23.35 |
23.15 |
478 |
| EDISON RNC |
12/03/2010 |
1.42 |
0.01 |
0.99 |
1.41 |
1.42 |
1.43 |
1.41 |
35.517 |
| S.S.LAZIO |
12/03/2010 |
0.34 |
0.00 |
1.04 |
0.34 |
0.34 |
0.34 |
0.34 |
7.271 |
| MEDIOBANCA |
12/03/2010 |
8.21 |
0.10 |
1.17 |
8.12 |
8.21 |
8.21 |
8.21 |
15 |
| MEDIASET |
09/03/2010 |
5.91 |
0.07 |
1.20 |
5.84 |
5.91 |
5.91 |
5.91 |
25 |
| SIAS |
12/03/2010 |
6.62 |
0.08 |
1.23 |
6.54 |
6.60 |
6.67 |
6.55 |
103.405 |
| TELECOM IT MEDI RNC |
12/03/2010 |
0.08 |
0.00 |
1.24 |
0.08 |
0.08 |
0.09 |
0.08 |
72.835 |
| FULLSIX |
12/03/2010 |
1.15 |
0.01 |
1.27 |
1.14 |
1.12 |
1.15 |
1.12 |
1.851 |
| CIR-COMP IND RIUNIT |
12/03/2010 |
1.69 |
0.02 |
1.27 |
1.67 |
1.68 |
1.70 |
1.68 |
20.600 |
| BANCA PROFILO |
12/03/2010 |
0.62 |
0.01 |
1.28 |
0.62 |
0.64 |
0.65 |
0.62 |
1.734.254 |
| SOL |
12/03/2010 |
4.02 |
0.05 |
1.28 |
3.97 |
3.97 |
4.02 |
3.95 |
20.265 |
| AUTOGRILL |
12/03/2010 |
9.09 |
0.12 |
1.28 |
8.97 |
9.09 |
9.09 |
9.09 |
1 |
| DIGITAL BROS |
12/03/2010 |
2.16 |
0.03 |
1.30 |
2.14 |
2.14 |
2.16 |
2.14 |
3.505 |
| ENIA |
12/03/2010 |
5.84 |
0.08 |
1.33 |
5.77 |
5.73 |
5.84 |
5.73 |
400 |
| PIAGGIO & C |
12/03/2010 |
2.42 |
0.03 |
1.37 |
2.38 |
2.40 |
2.43 |
2.39 |
1.273.836 |
| CAIRO COMMUNICATION |
12/03/2010 |
2.91 |
0.04 |
1.41 |
2.87 |
2.87 |
2.93 |
2.86 |
118.322 |
| CREDITO EMILIANO |
12/03/2010 |
5.38 |
0.08 |
1.43 |
5.30 |
5.33 |
5.38 |
5.33 |
1.500 |
| CRED. VALTELLINESE |
12/03/2010 |
4.98 |
0.07 |
1.48 |
4.90 |
4.98 |
4.98 |
4.98 |
6 |
| VIANINI INDUSTRIA |
12/03/2010 |
1.37 |
0.02 |
1.49 |
1.35 |
1.36 |
1.37 |
1.36 |
5.500 |
| TREVI FINANZ INDUST |
12/03/2010 |
12.39 |
0.19 |
1.56 |
12.20 |
12.39 |
12.50 |
12.34 |
93.300 |
| ELICA |
12/03/2010 |
1.86 |
0.03 |
1.60 |
1.83 |
1.84 |
1.92 |
1.84 |
395.543 |
| MILANO ASS. RSP |
12/03/2010 |
2.25 |
0.04 |
1.60 |
2.22 |
2.22 |
2.25 |
2.21 |
33.499 |
| MOLMED |
12/03/2010 |
1.74 |
0.03 |
1.60 |
1.71 |
1.71 |
1.77 |
1.71 |
29.786 |
| K.R.ENERGY |
12/03/2010 |
0.11 |
0.00 |
1.64 |
0.10 |
0.11 |
0.11 |
0.11 |
6.542.675 |
| SARAS |
12/03/2010 |
1.88 |
0.03 |
1.73 |
1.85 |
1.88 |
1.88 |
1.88 |
1 |
| DANIELI & C. RSP |
12/03/2010 |
9.92 |
0.17 |
1.77 |
9.75 |
9.78 |
9.93 |
9.78 |
119.325 |
| LANDI RENZO |
12/03/2010 |
3.63 |
0.06 |
1.77 |
3.57 |
3.59 |
3.69 |
3.53 |
1.590.223 |
| IRCE |
12/03/2010 |
1.39 |
0.02 |
1.79 |
1.37 |
1.36 |
1.40 |
1.34 |
18.390 |
| MILANO ASS. |
12/03/2010 |
2.12 |
0.04 |
1.81 |
2.09 |
2.12 |
2.13 |
2.12 |
17.201 |
| CEMBRE |
12/03/2010 |
4.56 |
0.08 |
1.83 |
4.48 |
4.60 |
4.60 |
4.46 |
3.262 |
| GEFRAN |
12/03/2010 |
2.18 |
0.04 |
1.91 |
2.14 |
2.14 |
2.19 |
2.11 |
6.260 |
| MONDO TV |
12/03/2010 |
7.68 |
0.15 |
1.95 |
7.53 |
7.59 |
7.90 |
7.59 |
12.194 |
| INTEK RSP |
12/03/2010 |
0.62 |
0.01 |
1.97 |
0.61 |
0.62 |
0.65 |
0.62 |
21.529 |
| UNIPOL |
11/03/2010 |
0.89 |
0.02 |
2.02 |
0.87 |
0.89 |
0.89 |
0.89 |
700 |
| SAT |
11/03/2010 |
9.44 |
0.19 |
2.04 |
9.25 |
9.25 |
9.44 |
9.25 |
1.534 |
| SNAM RETE GAS |
11/03/2010 |
3.60 |
0.07 |
2.06 |
3.53 |
3.60 |
3.60 |
3.60 |
1 |
| FONDIARIA-SAI |
11/03/2010 |
11.40 |
0.23 |
2.06 |
11.17 |
11.39 |
11.40 |
11.39 |
3 |
| MONRIF |
12/03/2010 |
0.46 |
0.01 |
2.11 |
0.45 |
0.46 |
0.46 |
0.46 |
100 |
| SAES GETTERS RNC |
12/03/2010 |
5.40 |
0.11 |
2.14 |
5.29 |
5.26 |
5.50 |
5.25 |
133.781 |
| KME GROUP |
12/03/2010 |
0.35 |
0.01 |
2.20 |
0.35 |
0.35 |
0.35 |
0.35 |
337.843 |
| SAES GETTERS |
12/03/2010 |
6.24 |
0.15 |
2.41 |
6.10 |
6.16 |
6.24 |
6.15 |
75.521 |
| KME GROUP RISP |
12/03/2010 |
0.60 |
0.01 |
2.48 |
0.59 |
0.60 |
0.63 |
0.60 |
64.363 |
| GRUPPO MINERALI |
12/03/2010 |
4.85 |
0.12 |
2.55 |
4.73 |
4.73 |
4.86 |
4.73 |
440 |
| GENERALI |
12/03/2010 |
18.22 |
0.46 |
2.64 |
17.76 |
17.89 |
18.22 |
17.89 |
190 |
| VIANINI LAVORI |
12/03/2010 |
4.38 |
0.11 |
2.71 |
4.27 |
4.27 |
4.38 |
4.22 |
16.052 |
| BANCA MPS |
12/03/2010 |
1.18 |
0.03 |
2.80 |
1.15 |
1.18 |
1.18 |
1.18 |
12 |
| INTEK |
12/03/2010 |
0.36 |
0.01 |
2.82 |
0.35 |
0.35 |
0.36 |
0.35 |
413.977 |
| DANIELI & C. |
12/03/2010 |
18.98 |
0.52 |
2.86 |
18.46 |
18.73 |
19.02 |
18.73 |
196.301 |
| INTERPUMP GROUP |
12/03/2010 |
3.78 |
0.11 |
2.94 |
3.67 |
3.68 |
3.79 |
3.68 |
76.620 |
| AZIMUT HOLDING |
12/03/2010 |
9.49 |
0.31 |
3.32 |
9.18 |
9.50 |
9.50 |
9.42 |
6.334 |
| DE LONGHI |
12/03/2010 |
3.12 |
0.10 |
3.32 |
3.02 |
3.03 |
3.18 |
3.03 |
78.951 |
| UBI BANCA |
05/03/2010 |
9.65 |
0.32 |
3.50 |
9.33 |
9.47 |
9.65 |
9.47 |
3 |
| TREVISAN COMETAL |
07/07/2009 |
0.72 |
0.02 |
3.57 |
0.69 |
0.71 |
0.75 |
0.69 |
475.557 |
| BCA POP. MILANO |
08/03/2010 |
4.71 |
0.17 |
3.74 |
4.54 |
4.71 |
4.71 |
4.71 |
5 |
| CALTAGIRONE EDITORE |
12/03/2010 |
1.97 |
0.07 |
3.86 |
1.90 |
1.88 |
1.97 |
1.88 |
68.350 |
| MEDIACONTECH |
12/03/2010 |
3.02 |
0.11 |
3.91 |
2.91 |
2.86 |
3.02 |
2.86 |
2.432 |
| BULGARI |
10/03/2010 |
6.15 |
0.24 |
4.01 |
5.92 |
6.10 |
6.15 |
6.10 |
2 |
| IMPREGILO |
22/02/2010 |
2.33 |
0.09 |
4.02 |
2.24 |
2.33 |
2.33 |
2.33 |
2 |
| NICE |
12/03/2010 |
2.91 |
0.11 |
4.04 |
2.80 |
2.83 |
2.91 |
2.75 |
77.998 |
| EVEREL GROUP |
23/01/2009 |
0.10 |
0.00 |
4.05 |
0.09 |
0.09 |
0.10 |
0.08 |
346.655 |
| DAMIANI |
12/03/2010 |
0.96 |
0.04 |
4.05 |
0.93 |
0.91 |
0.96 |
0.91 |
21.232 |
| BUZZI UNICEM |
12/03/2010 |
10.10 |
0.40 |
4.12 |
9.70 |
10.10 |
10.10 |
10.10 |
1 |
| RCS MEDIAGROUP |
10/09/2009 |
1.18 |
0.06 |
4.90 |
1.12 |
1.18 |
1.18 |
1.18 |
2 |
| MONDADORI EDIT |
09/03/2010 |
2.98 |
0.14 |
5.06 |
2.84 |
2.96 |
2.98 |
2.96 |
2 |
| ERG |
11/03/2010 |
9.88 |
0.49 |
5.16 |
9.40 |
9.88 |
9.88 |
9.88 |
11 |
| GEOX |
04/03/2010 |
5.28 |
0.28 |
5.62 |
5.00 |
5.26 |
5.29 |
5.26 |
4 |
| BANCO POPOLARE |
12/03/2010 |
5.00 |
0.29 |
6.16 |
4.71 |
5.00 |
5.00 |
5.00 |
1 |
| TISCALI |
17/12/2009 |
0.17 |
0.01 |
6.55 |
0.16 |
0.17 |
0.17 |
0.17 |
47 |
| BOLZONI |
12/03/2010 |
1.53 |
0.10 |
6.93 |
1.44 |
1.47 |
1.55 |
1.45 |
202.474 |
| MEDIOLANUM |
10/03/2010 |
4.30 |
0.28 |
7.03 |
4.02 |
4.30 |
4.30 |
4.30 |
3 |
| OMNIA NETWORK |
15/04/2009 |
0.30 |
0.02 |
7.09 |
0.28 |
0.29 |
0.31 |
0.29 |
340.936 |
| MIC |
12/03/2010 |
14.50 |
1.00 |
8.00 |
13.50 |
13.50 |
14.50 |
13.50 |
82 |
| AICON |
12/03/2010 |
0.33 |
0.02 |
8.39 |
0.31 |
0.31 |
0.34 |
0.30 |
2.257.162 |
| CICCOLELLA |
12/03/2010 |
0.93 |
0.08 |
10.35 |
0.85 |
0.85 |
0.94 |
0.85 |
186.942 |
| PIRELLI & C. |
10/03/2010 |
0.43 |
0.05 |
14.69 |
0.37 |
0.43 |
0.43 |
0.43 |
5 |
| ALLEANZA |
29/09/2009 |
6.19 |
0.86 |
16.27 |
5.33 |
6.15 |
6.19 |
6.15 |
2 |
|
|
|
| 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 |