Bolsaone.net
Cotizaciones Bolsa
Cotizaciones Fin de Dia. Datos de Bolsa
Ibex 35, Dax, EuroStoxx. Dax, EuroStoxx, Ibex 35.
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
ALLEANZA 29/09/2009 6.19 0.86 16.27 5.33 6.15 6.19 6.15 2
POLTRONA FRAU 17/03/2010 0.82 0.09 15.07 0.72 0.72 0.82 0.72 640.905
PIRELLI & C. 10/03/2010 0.43 0.05 14.69 0.37 0.43 0.43 0.43 5
POLIGRAFICA S. F. 17/03/2010 12.00 1.24 12.70 10.76 11.00 12.27 10.98 12.163
ZUCCHI 17/03/2010 0.46 0.04 10.04 0.42 0.42 0.46 0.41 254.110
POLIGRAFICI EDIT 17/03/2010 0.49 0.04 8.82 0.45 0.47 0.50 0.47 643.790
ENGINEERING 17/03/2010 26.00 1.90 8.50 24.10 24.25 26.00 23.83 14.826
K.R.ENERGY 17/03/2010 0.12 0.01 7.11 0.11 0.11 0.12 0.11 20.304.644
OMNIA NETWORK 15/04/2009 0.30 0.02 7.09 0.28 0.29 0.31 0.29 340.936
MEDIOLANUM 10/03/2010 4.30 0.28 7.03 4.02 4.30 4.30 4.30 3
TISCALI 17/12/2009 0.17 0.01 6.55 0.16 0.17 0.17 0.17 47
BUONGIORNO 17/03/2010 1.14 0.06 5.83 1.08 1.09 1.15 1.09 860.241
BASICNET 17/03/2010 2.29 0.12 5.80 2.17 2.19 2.33 2.18 808.485
GEOX 04/03/2010 5.28 0.28 5.62 5.00 5.26 5.29 5.26 4
TELECOM ITALIA RNC 18/02/2010 0.86 0.04 5.32 0.82 0.86 0.86 0.86 65
SAIPEM 17/03/2010 27.63 1.37 5.30 26.26 27.22 27.63 27.22 11
UNICREDIT RSP 17/03/2010 2.80 0.14 5.18 2.67 2.74 2.88 2.66 151.873
ERG 11/03/2010 9.88 0.49 5.16 9.40 9.88 9.88 9.88 11
MONDADORI EDIT 09/03/2010 2.98 0.14 5.06 2.84 2.96 2.98 2.96 2
ACEA 16/03/2010 7.87 0.37 4.93 7.50 7.87 7.87 7.87 1
CDC 17/03/2010 2.32 0.11 4.92 2.21 2.24 2.41 2.17 273.339
RCS MEDIAGROUP 10/09/2009 1.18 0.06 4.90 1.12 1.18 1.18 1.18 2
DMT 17/03/2010 17.32 0.77 4.84 16.55 16.67 17.34 16.54 135.208
VIANINI LAVORI 17/03/2010 4.58 0.20 4.76 4.38 4.40 4.60 4.39 18.194
SARAS 17/03/2010 1.97 0.09 4.63 1.88 1.97 1.97 1.97 3
BUZZI UNICEM 12/03/2010 10.10 0.40 4.12 9.70 10.10 10.10 10.10 1
EVEREL GROUP 23/01/2009 0.10 0.00 4.05 0.09 0.09 0.10 0.08 346.655
BULGARI 10/03/2010 6.15 0.24 4.01 5.92 6.10 6.15 6.10 2
FULLSIX 17/03/2010 1.20 0.04 3.93 1.16 1.14 1.23 1.14 30.583
SO PA F 17/03/2010 0.12 0.00 3.74 0.11 0.11 0.12 0.11 1.013.545
PIRELLI & C REAL E. 17/03/2010 0.48 0.02 3.60 0.46 0.48 0.48 0.47 123.690
TREVISAN COMETAL 07/07/2009 0.72 0.02 3.57 0.69 0.71 0.75 0.69 475.557
SNAI 17/03/2010 2.82 0.08 3.00 2.74 2.75 2.83 2.75 713.302
TAS 17/03/2010 14.00 0.40 2.98 13.60 13.82 14.00 13.82 200
BONIFICHE FERRARESI 17/03/2010 31.49 0.87 2.88 30.62 31.07 31.49 31.00 1.700
CRED.BERGAMASCO 17/03/2010 23.65 0.64 2.85 23.01 23.10 23.68 23.00 2.957
INTESA SANPAOLO 17/03/2010 2.92 0.08 2.85 2.84 2.89 2.92 2.89 6
RICHARD GINORI 1735 17/03/2010 0.08 0.00 2.76 0.08 0.08 0.09 0.08 3.966.182
CAD IT 17/03/2010 5.10 0.13 2.65 4.97 5.03 5.10 5.03 15.834
CRESPI 17/03/2010 0.20 0.00 2.50 0.19 0.20 0.20 0.19 27.005
TXT E-SOLUTIONS 17/03/2010 6.80 0.16 2.48 6.64 6.60 7.20 6.60 27.637
OLIDATA 17/03/2010 0.49 0.01 2.47 0.47 0.48 0.49 0.48 112.000
MAIRE TECNIMONT 17/03/2010 2.63 0.06 2.43 2.57 2.63 2.64 2.62 16.872
DADA 17/03/2010 5.41 0.13 2.42 5.29 5.30 5.42 5.30 37.342
AEDES 17/03/2010 0.25 0.01 2.26 0.24 0.24 0.25 0.24 2.971.014
STMICROELECTRONICS 17/03/2010 6.81 0.15 2.26 6.66 6.78 6.81 6.78 4
MONTEFIBRE 17/03/2010 0.14 0.00 2.13 0.14 0.14 0.14 0.14 305.408
ALERION CLEANPOWER 17/03/2010 0.59 0.01 2.11 0.58 0.58 0.59 0.58 849.210
SNAM RETE GAS 11/03/2010 3.60 0.07 2.06 3.53 3.60 3.60 3.60 1
BREMBO 17/03/2010 5.52 0.11 2.04 5.41 5.50 5.53 5.43 462.845
SORIN 17/03/2010 1.49 0.03 2.01 1.46 1.47 1.50 1.46 2.459.302
DAMIANI 17/03/2010 0.95 0.02 2.01 0.94 0.94 0.96 0.94 7.167
MEDITERRANEA ACQUE 17/03/2010 2.61 0.05 1.96 2.56 2.60 2.62 2.58 17.614
FONDIARIA-SAI 17/03/2010 11.60 0.22 1.95 11.38 11.50 11.60 11.50 11
BCA INTERMOBILIARE 17/03/2010 4.20 0.08 1.94 4.12 4.20 4.23 4.12 85.017
GEWISS 17/03/2010 2.92 0.05 1.89 2.87 2.83 2.92 2.82 89.683
SAIPEM RCV 17/03/2010 27.51 0.51 1.89 27.00 27.51 27.51 27.51 2.000
BASTOGI 17/03/2010 2.07 0.04 1.89 2.03 2.03 2.07 2.03 12.214
AUTOSTRADA TO-MI 17/03/2010 9.68 0.18 1.88 9.51 9.49 9.68 9.49 850
BANCA GENERALI 17/03/2010 8.35 0.15 1.85 8.20 8.25 8.39 8.20 409.976
GABETTI 17/03/2010 0.46 0.01 1.84 0.45 0.44 0.46 0.44 200.175
BUZZI UNICEM RNC 17/03/2010 6.33 0.11 1.78 6.22 6.29 6.34 6.27 18.033
UBI BANCA 17/03/2010 9.82 0.17 1.76 9.65 9.82 9.82 9.82 1
EUROTECH 17/03/2010 2.68 0.05 1.74 2.63 2.64 2.68 2.62 128.780
IT WAY 17/03/2010 3.56 0.06 1.70 3.50 3.59 3.66 3.55 22.634
BANCO POPOLARE 17/03/2010 5.09 0.09 1.70 5.00 5.09 5.09 5.09 1
TENARIS 17/03/2010 16.37 0.27 1.68 16.10 16.37 16.37 16.37 11
MARR 17/03/2010 6.81 0.11 1.66 6.70 6.75 6.84 6.71 211.055
RATTI 17/03/2010 0.25 0.00 1.60 0.25 0.25 0.25 0.25 148.129
UNICREDIT 17/03/2010 2.07 0.03 1.60 2.04 2.07 2.07 2.07 1
MONTEFIBRE RSP 17/03/2010 0.32 0.01 1.59 0.32 0.32 0.32 0.31 72.095
INTERPUMP GROUP 17/03/2010 3.98 0.06 1.54 3.92 3.96 4.04 3.93 460.599
ACEGAS-APS 17/03/2010 3.96 0.06 1.54 3.90 3.96 3.97 3.92 5.040
S.S.LAZIO 17/03/2010 0.34 0.01 1.51 0.34 0.34 0.34 0.34 21.641
PRIMA INDUSTRIE 17/03/2010 7.54 0.11 1.49 7.43 7.50 7.69 7.46 10.239
IGD 17/03/2010 1.46 0.02 1.48 1.44 1.44 1.47 1.43 213.028
SABAF 17/03/2010 16.00 0.23 1.47 15.77 15.90 16.00 15.80 1.431
MILANO ASS. 17/03/2010 2.13 0.03 1.44 2.10 2.11 2.14 2.11 88.237
GEMINA RSP 17/03/2010 1.50 0.02 1.44 1.48 1.55 1.57 1.48 18.919
EEMS 17/03/2010 1.44 0.02 1.43 1.42 1.42 1.44 1.40 957.192
BENI STABILI 17/03/2010 0.71 0.01 1.43 0.70 0.71 0.71 0.71 700
VIANINI INDUSTRIA 17/03/2010 1.38 0.02 1.40 1.36 1.38 1.38 1.38 1.000
TREVI FINANZ INDUST 17/03/2010 12.45 0.17 1.39 12.28 12.39 12.45 12.36 56.253
MANAGEMENT E C. 17/03/2010 0.14 0.00 1.36 0.13 0.13 0.14 0.13 396.876
ISAGRO 17/03/2010 3.45 0.05 1.32 3.41 3.45 3.45 3.38 13.930
BANCA PROFILO 17/03/2010 0.63 0.01 1.30 0.62 0.62 0.63 0.62 458.839
AUTOGRILL 12/03/2010 9.09 0.12 1.28 8.97 9.09 9.09 9.09 1
SAT 16/03/2010 9.55 0.12 1.23 9.44 9.44 9.88 9.44 350
TELECOM ITALIA 16/03/2010 1.07 0.01 1.23 1.06 1.07 1.07 1.07 26
PIRELLI & C.RNC 17/03/2010 0.51 0.01 1.21 0.50 0.50 0.51 0.50 611.316
ENEL 17/03/2010 4.19 0.05 1.21 4.14 4.19 4.19 4.19 2
COFIDE S.P.A. 17/03/2010 0.72 0.01 1.20 0.71 0.71 0.72 0.71 443.013
MEDIASET 09/03/2010 5.91 0.07 1.20 5.84 5.91 5.91 5.91 25
ACSM-AGAM 17/03/2010 0.87 0.01 1.17 0.86 0.86 0.88 0.85 216.623
AEROPORTO FIRENZE 17/03/2010 13.76 0.16 1.17 13.60 13.80 13.80 13.40 1.159
HERA 17/03/2010 1.73 0.02 1.17 1.71 1.73 1.73 1.73 240
CENT DEL LATTE TOR 17/03/2010 2.67 0.03 1.17 2.64 2.60 2.69 2.58 28.977
ITALCEMENTI RSP 17/03/2010 4.93 0.06 1.13 4.88 4.92 4.95 4.90 128.123
UNIPOL PRIV 17/03/2010 0.59 0.01 1.12 0.58 0.59 0.59 0.58 1.967.433
DANIELI & C. 17/03/2010 19.30 0.20 1.06 19.10 19.15 19.57 19.11 253.506
RISANAMENTO 17/03/2010 0.39 0.00 1.03 0.39 0.39 0.40 0.39 645.089
FONDIARIA-SAI RNC 17/03/2010 7.99 0.08 1.02 7.91 7.94 8.02 7.91 55.109
EDISON RNC 17/03/2010 1.43 0.01 0.99 1.42 1.43 1.44 1.43 37.770
DMAIL GROUP 17/03/2010 5.35 0.05 0.94 5.30 5.35 5.35 5.35 2
CIR-COMP IND RIUNIT 17/03/2010 1.73 0.02 0.94 1.71 1.73 1.73 1.72 7.200
BRIOSCHI 17/03/2010 0.22 0.00 0.92 0.22 0.22 0.22 0.22 1.420.147
CAMFIN 17/03/2010 0.29 0.00 0.88 0.28 0.29 0.29 0.28 579.309
RECORDATI 17/03/2010 5.82 0.05 0.88 5.77 5.72 5.95 5.72 4.612
CERAMICHE RICCHETTI 17/03/2010 0.40 0.00 0.88 0.40 0.40 0.40 0.40 44.777
MIRATO 22/12/2009 5.39 0.05 0.86 5.35 5.26 5.39 5.26 4.819
UNIPOL 17/03/2010 0.88 0.01 0.86 0.88 0.88 0.88 0.88 68
ESPRINET 17/03/2010 8.04 0.06 0.75 7.98 8.04 8.17 8.02 61.524
BCO SARDEGNA RSP 17/03/2010 10.75 0.08 0.75 10.67 10.72 10.82 10.63 2.272
CAIRO COMMUNICATION 17/03/2010 2.88 0.02 0.70 2.86 2.88 2.91 2.83 59.570
SNIA 17/03/2010 0.10 0.00 0.68 0.10 0.10 0.10 0.10 533.300
ACQUE POTABILI 17/03/2010 1.77 0.01 0.67 1.76 1.79 1.79 1.76 60.326
GAS PLUS 17/03/2010 5.95 0.04 0.67 5.91 6.00 6.00 5.91 10.113
A2A 11/03/2010 1.35 0.01 0.67 1.34 1.35 1.35 1.35 20
BEGHELLI 17/03/2010 0.70 0.00 0.66 0.69 0.69 0.70 0.69 108.031
CEMENTIR HOLDING 17/03/2010 3.09 0.02 0.66 3.07 3.07 3.12 3.05 219.075
DEA CAPITAL 17/03/2010 1.28 0.01 0.63 1.27 1.28 1.28 1.28 1.150
ZIGNAGO VETRO 17/03/2010 4.00 0.03 0.63 3.97 4.02 4.02 3.95 84.889
MUTUIONLINE 17/03/2010 5.79 0.04 0.61 5.75 5.74 5.79 5.67 24.386
GRUPPO COIN 17/03/2010 5.08 0.03 0.60 5.05 5.00 5.14 5.00 144.587
IL SOLE 24 ORE 17/03/2010 1.76 0.01 0.57 1.75 1.76 1.80 1.73 32.740
DE LONGHI 17/03/2010 3.26 0.02 0.54 3.24 3.25 3.30 3.25 20.315
CLASS EDITORI 17/03/2010 0.57 0.00 0.53 0.57 0.57 0.58 0.56 87.350
BCA POP. MILANO 17/03/2010 4.74 0.03 0.53 4.71 4.74 4.74 4.74 1
AZIMUT HOLDING 17/03/2010 9.45 0.05 0.53 9.40 9.48 9.48 9.45 5.581
PARMALAT 08/03/2010 1.94 0.01 0.52 1.93 1.94 1.94 1.94 1
BCO DESIO BR. RNC 17/03/2010 4.05 0.02 0.50 4.03 4.05 4.05 4.00 1.472
MEDIOBANCA 17/03/2010 8.11 0.04 0.50 8.07 8.11 8.11 8.11 1
BCO DESIO E BRIANZA 17/03/2010 4.09 0.02 0.49 4.07 4.07 4.12 4.07 58.364
LOTTOMATICA 11/03/2010 14.45 0.07 0.49 14.38 14.45 14.45 14.45 1
I GRANDI VIAGGI 17/03/2010 0.97 0.00 0.46 0.97 0.98 1.00 0.96 38.327
PREMUDA 17/03/2010 0.95 0.00 0.43 0.94 0.94 0.96 0.94 23.813
BANCA CARIGE 17/03/2010 1.97 0.01 0.36 1.96 1.97 1.98 1.94 1.366.160
CARRARO 17/03/2010 2.48 0.01 0.30 2.47 2.49 2.49 2.43 75.050
DIASORIN 17/03/2010 27.63 0.08 0.29 27.55 27.73 27.75 27.52 269.611
EL.EN. 17/03/2010 12.00 0.03 0.25 11.97 11.91 12.00 11.75 2.611
SADI SERVIZI INDUS. 17/03/2010 0.41 0.00 0.25 0.41 0.41 0.41 0.41 29.292
FIAT RSP 17/03/2010 6.22 0.02 0.24 6.21 6.23 6.25 6.18 252.665
TELECOM IT MEDI RNC 17/03/2010 0.09 0.00 0.24 0.09 0.09 0.09 0.09 16.290
ITALMOBILIARE 17/03/2010 29.94 0.07 0.23 29.87 30.18 30.28 29.90 6.937
CALTAGIRONE 17/03/2010 2.18 0.01 0.23 2.18 2.18 2.23 2.18 25.602
BEE TEAM 17/03/2010 0.46 0.00 0.22 0.46 0.46 0.46 0.45 34.467
IRCE 17/03/2010 1.39 0.00 0.22 1.39 1.38 1.39 1.38 10.241
EDISON 17/03/2010 1.09 0.00 0.18 1.08 1.09 1.09 1.09 12.000
ASTALDI 17/03/2010 5.42 0.01 0.18 5.41 5.44 5.48 5.40 145.691
EXPRIVIA 17/03/2010 1.15 0.00 0.17 1.15 1.15 1.16 1.13 66.756
PRYSMIAN 11/03/2010 13.77 0.02 0.15 13.75 13.80 13.80 13.77 15
RCS MEDIAGROUP RNC 17/03/2010 0.79 0.00 0.13 0.79 0.79 0.80 0.79 28.970
ITALCEMENTI 05/03/2010 8.50 0.01 0.12 8.49 8.50 8.50 8.50 1
ERGYCAPITAL 17/03/2010 0.90 0.00 0.11 0.90 0.91 0.91 0.88 260.734
CICCOLELLA 17/03/2010 0.92 0.00 0.11 0.92 0.91 0.93 0.91 46.681
CRED. VALTELLINESE 17/03/2010 4.93 0.01 0.10 4.93 4.95 4.97 4.91 353.880
ZUCCHI RNC 17/03/2010 0.53 0.00 0.09 0.53 0.53 0.54 0.53 7.914
INTEK RSP 17/03/2010 0.61 0.00 0.08 0.61 0.61 0.63 0.61 3.900
PERMASTEELISA 25/02/2010 12.98 0.01 0.08 12.97 12.98 12.99 12.98 13.501
ACTELIOS 17/03/2010 3.49 0.00 0.07 3.49 3.48 3.55 3.48 101.709
EXOR PRIV. 17/03/2010 7.36 0.01 0.07 7.36 7.43 7.43 7.30 341.047
BANCA ITALEASE 17/03/2010 0.80 0.00 0.06 0.80 0.80 0.80 0.80 1.915.375
GRUPPO MINERALI 17/03/2010 4.76 0.00 0.05 4.76 4.87 4.89 4.76 1.120
IT HOLDING 06/02/2009 0.18 0.00 0.05 0.18 0.20 0.19 0.18 5.041.779
SAVE 17/03/2010 6.81 0.00 0.00 6.81 6.90 6.91 6.78 28.220
EMAK 17/03/2010 3.90 0.00 0.00 3.90 3.90 3.90 3.90 1.496
SAES GETTERS RNC 17/03/2010 5.16 0.00 0.00 5.16 5.16 5.22 5.16 7.072
MEDIACONTECH 17/03/2010 3.00 0.00 0.00 3.00 2.90 3.00 2.88 11.745
IMA 17/03/2010 13.90 0.00 0.00 13.90 13.70 13.95 13.67 20.450
GEFRAN 17/03/2010 2.15 0.00 0.00 2.15 2.15 2.15 2.15 3.121
ASCOPIAVE 17/03/2010 1.61 0.00 0.00 1.61 1.64 1.64 1.61 146.290
MOLMED 17/03/2010 1.69 0.00 0.00 1.69 1.69 1.70 1.67 27.939
BOERO BARTOLOMEO 17/03/2010 21.00 0.00 0.00 21.00 21.00 21.00 21.00 4
PININFARINA 17/03/2010 2.80 0.00 0.00 2.80 2.84 2.84 2.80 5.506
CHL 17/03/2010 0.17 -0.00 -0.06 0.17 0.17 0.17 0.17 374.260
INDESIT COMPANY RNC 16/03/2010 7.98 -0.01 -0.06 7.99 7.99 8.09 7.80 2.739
MARCOLIN 17/03/2010 1.50 -0.00 -0.07 1.50 1.50 1.50 1.50 10.500
SOGEFI 17/03/2010 1.98 -0.00 -0.10 1.98 1.99 1.99 1.96 219.380
LUXOTTICA GROUP 11/03/2010 18.95 -0.02 -0.11 18.97 18.95 18.95 18.95 1
FIAT 17/03/2010 9.43 -0.01 -0.11 9.44 9.48 9.48 9.41 25
MILANO ASS. RSP 17/03/2010 2.27 -0.00 -0.11 2.28 2.28 2.30 2.25 14.840
CREDITO ARTIGIANO 17/03/2010 1.77 -0.00 -0.11 1.77 1.76 1.78 1.76 77.672
DIGITAL BROS 17/03/2010 2.15 -0.00 -0.12 2.16 2.13 2.15 2.13 1.722
ANSALDO STS 17/03/2010 14.60 -0.02 -0.14 14.62 14.64 14.68 14.54 397.252
INTEK 17/03/2010 0.36 -0.00 -0.14 0.36 0.35 0.36 0.35 317.041
SIAS 17/03/2010 6.57 -0.01 -0.15 6.58 6.56 6.62 6.50 101.744
CALTAGIRONE EDITORE 17/03/2010 1.97 -0.00 -0.15 1.97 1.95 1.97 1.93 33.763
GEMINA 17/03/2010 0.63 -0.00 -0.16 0.63 0.64 0.64 0.62 2.316.451
IMMSI 17/03/2010 0.89 -0.00 -0.17 0.90 0.90 0.91 0.89 317.285
ENIA 17/03/2010 5.68 -0.01 -0.17 5.69 5.72 5.72 5.65 94.392
FILATURA DI POLLONE 17/03/2010 0.46 -0.00 -0.22 0.46 0.46 0.47 0.46 21.455
ARENA 17/03/2010 0.04 -0.00 -0.26 0.04 0.04 0.04 0.04 31.763.460
CAPE LIVE 17/03/2010 0.38 -0.00 -0.27 0.38 0.37 0.38 0.37 97.110
PREMAFIN FIN HP 17/03/2010 1.00 -0.00 -0.30 1.00 1.01 1.01 0.99 416.414
AICON 17/03/2010 0.32 -0.00 -0.31 0.32 0.33 0.33 0.31 86.206
BCA POP.ETRUR-LAZIO 17/03/2010 3.94 -0.01 -0.31 3.95 3.98 3.98 3.91 41.939
A.S. ROMA 17/03/2010 0.79 -0.00 -0.32 0.79 0.79 0.79 0.78 118.097
VITTORIA ASS. 17/03/2010 3.78 -0.01 -0.33 3.80 3.78 3.85 3.75 110.496
BENETTON GROUP 17/03/2010 5.98 -0.02 -0.34 6.00 5.95 5.98 5.92 3.200
BANCA FINNAT 17/03/2010 0.56 -0.00 -0.35 0.56 0.57 0.58 0.56 463.826
RDB 17/03/2010 2.04 -0.01 -0.36 2.05 2.05 2.05 2.00 27.057
TELECOM ITAL MEDIA 17/03/2010 0.08 -0.00 -0.37 0.08 0.08 0.08 0.08 1.412.331
CAMPARI 17/03/2010 8.00 -0.03 -0.37 8.03 8.05 8.05 7.98 1.840
EUTELIA 17/03/2010 0.24 -0.00 -0.38 0.24 0.24 0.24 0.23 153.959
ATLANTIA 17/03/2010 17.28 -0.08 -0.46 17.36 17.43 17.50 17.28 15
SAFILO GROUP 17/03/2010 0.42 -0.00 -0.47 0.42 0.43 0.44 0.41 9.075.924
ERG RENEW 17/03/2010 0.82 -0.00 -0.48 0.82 0.82 0.83 0.82 115.976
SOL 17/03/2010 3.98 -0.02 -0.50 4.00 4.00 4.00 3.95 9.053
FIAT PRIV. 17/03/2010 5.93 -0.03 -0.50 5.96 5.98 6.00 5.92 365.240
MITTEL 17/03/2010 3.38 -0.02 -0.50 3.40 3.45 3.45 3.38 35.485
PANARIAGROUP 17/03/2010 1.90 -0.01 -0.51 1.91 1.94 1.94 1.86 39.615
JUVENTUS F.C. 17/03/2010 0.83 -0.00 -0.54 0.84 0.84 0.84 0.83 60.853
ITALMOBILIARE RSP 17/03/2010 21.57 -0.13 -0.59 21.70 21.75 21.79 21.57 4.942
DANIELI & C. RSP 17/03/2010 9.93 -0.06 -0.60 9.99 9.99 10.10 9.91 140.010
AMPLIFON 17/03/2010 3.62 -0.02 -0.61 3.65 3.70 3.71 3.61 453.582
BIESSE 17/03/2010 6.41 -0.04 -0.61 6.45 6.50 6.51 6.37 47.338
GENERALI 17/03/2010 17.84 -0.11 -0.61 17.95 17.84 17.84 17.84 30
TERNA 17/03/2010 3.18 -0.02 -0.63 3.20 3.18 3.18 3.18 2
ENI 17/03/2010 17.37 -0.11 -0.63 17.48 17.45 17.45 17.37 128
PIAGGIO & C 17/03/2010 2.36 -0.02 -0.63 2.37 2.37 2.39 2.34 592.649
BOLZONI 17/03/2010 1.50 -0.01 -0.67 1.51 1.48 1.51 1.45 9.053
REPLY 17/03/2010 15.71 -0.11 -0.69 15.82 15.75 15.75 15.58 2.636
INVEST E SVILUPPO 17/03/2010 0.07 -0.00 -0.72 0.07 0.07 0.07 0.07 324.089
SAES GETTERS 17/03/2010 6.00 -0.05 -0.74 6.05 6.03 6.15 6.00 21.669
ELICA 17/03/2010 1.92 -0.02 -0.81 1.94 1.95 1.95 1.92 103.644
BB BIOTECH N 17/03/2010 50.30 -0.42 -0.82 50.72 50.75 50.78 50.25 2.734
FIERA MILANO 17/03/2010 4.40 -0.04 -0.83 4.44 4.47 4.47 4.35 15.652
BCA POP. SPOLETO 17/03/2010 4.63 -0.04 -0.84 4.67 4.73 4.73 4.52 5.447
KME GROUP 17/03/2010 0.35 -0.00 -0.85 0.35 0.35 0.35 0.35 386.613
SOCOTHERM 31/07/2009 1.43 -0.01 -0.88 1.44 1.47 1.47 1.43 42.513
CREDITO EMILIANO 17/03/2010 5.30 -0.05 -0.92 5.35 5.37 5.37 5.30 4.000
CATTOLICA ASS 17/03/2010 23.01 -0.23 -0.98 23.24 23.35 23.39 22.93 68.942
VIAGGI VENTAGLIO 11/09/2009 0.14 -0.00 -1.01 0.14 0.14 0.14 0.14 376.121
LA DORIA 17/03/2010 2.30 -0.03 -1.06 2.33 2.34 2.34 2.29 64.032
BANCA IFIS 17/03/2010 6.79 -0.08 -1.09 6.87 6.78 6.86 6.74 20.015
LANDI RENZO 17/03/2010 3.43 -0.04 -1.13 3.47 3.51 3.52 3.43 788.276
GRANITIFIANDRE 17/03/2010 3.59 -0.04 -1.14 3.63 3.68 3.71 3.58 55.563
IRIDE 17/03/2010 1.36 -0.02 -1.15 1.37 1.38 1.38 1.36 1.028.715
BANCA MPS 17/03/2010 1.17 -0.01 -1.18 1.18 1.17 1.17 1.17 12
STEFANEL 17/03/2010 0.28 -0.00 -1.19 0.29 0.29 0.29 0.28 335.953
DATALOGIC 17/03/2010 3.95 -0.06 -1.35 4.01 4.02 4.02 3.95 3.089
COBRA 17/03/2010 1.90 -0.03 -1.35 1.93 1.90 1.91 1.87 98.016
CSP INTERNATIONAL 17/03/2010 0.76 -0.01 -1.37 0.77 0.76 0.78 0.75 53.153
BIALETTI INDUSTRIE 17/03/2010 0.52 -0.01 -1.52 0.53 0.52 0.53 0.52 21.490
KME GROUP RISP 17/03/2010 0.60 -0.01 -1.58 0.61 0.59 0.61 0.59 31.630
FIDIA 17/03/2010 4.38 -0.07 -1.58 4.45 4.35 4.46 4.35 15.834
MARIELLA BURANI FG 28/08/2009 2.52 -0.04 -1.63 2.57 2.57 2.64 2.52 222.847
ACOTEL GROUP 17/03/2010 64.87 -1.13 -1.68 66.00 66.00 66.40 64.50 4.673
NICE 17/03/2010 2.87 -0.05 -1.72 2.92 2.87 2.90 2.87 12.577
CEMBRE 17/03/2010 4.47 -0.08 -1.72 4.55 4.44 4.55 4.39 19.206
STEFANEL RNC 01/03/2010 3.39 -0.06 -1.74 3.45 3.39 3.39 3.39 220
FINMECCANICA 16/03/2010 9.92 -0.19 -1.88 10.11 9.92 9.92 9.92 1
BANCA CARIGE RSP 17/03/2010 2.85 -0.06 -2.02 2.91 2.91 2.91 2.85 1.520
INDESIT COMPANY 17/03/2010 8.78 -0.21 -2.32 8.99 8.84 8.90 8.76 12.764
AEFFE 17/03/2010 0.43 -0.01 -2.39 0.44 0.43 0.44 0.43 248.550
INTESA SANPAOLO RSP 26/02/2010 1.99 -0.06 -2.88 2.05 1.99 1.99 1.99 26
IPI 14/10/2009 1.75 -0.05 -2.91 1.80 1.80 1.80 1.75 133.229
MONDO TV 17/03/2010 7.84 -0.25 -2.99 8.09 8.11 8.15 7.65 30.341
RENO DE MEDICI 17/03/2010 0.21 -0.01 -3.00 0.21 0.21 0.21 0.21 366.593
MONRIF 17/03/2010 0.46 -0.02 -3.03 0.48 0.48 0.51 0.46 178.590
EUROFLY 25/02/2010 0.14 -0.01 -3.50 0.15 0.15 0.16 0.14 2.038.097
IMPREGILO RSP 15/03/2010 7.84 -0.39 -4.54 8.23 8.20 8.24 7.84 502
MIC 17/03/2010 13.75 -0.75 -5.26 14.50 13.50 13.75 13.50 150
IMPREGILO 26/02/2010 2.19 -0.14 -5.77 2.33 2.33 2.33 2.33 2
FASTWEB 19/01/2009 19.00 -2.10 -9.95 21.10 19.00 19.00 19.00 1
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