 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Valor |
Fecha |
Último |
Cambio |
% |
Anterior |
Apertura |
Máximo |
Mínimo |
Volumen |
| A.S. ROMA |
16/05/2008 |
1.13 |
-0.01 |
-0.70 |
1.13 |
1.13 |
1.15 |
1.11 |
1.820.035 |
| ACEA SPA |
16/05/2008 |
12.90 |
0.21 |
1.67 |
12.69 |
12.81 |
13.00 |
12.74 |
340.342 |
| ACEGAS APS |
16/05/2008 |
5.44 |
-0.03 |
-0.53 |
5.47 |
5.49 |
5.53 |
5.43 |
72.433 |
| ACOTEL GROUP |
16/05/2008 |
86.50 |
-0.54 |
-0.61 |
87.04 |
87.69 |
88.35 |
85.50 |
21.168 |
| ACQUE POTABILI |
16/05/2008 |
2.92 |
0.02 |
0.62 |
2.90 |
2.93 |
2.94 |
2.90 |
75.411 |
| ACTELIOS |
16/05/2008 |
7.78 |
0.16 |
2.12 |
7.62 |
7.65 |
7.88 |
7.62 |
99.116 |
| AEROPORT FIRENZE |
16/05/2008 |
18.05 |
-0.03 |
-0.14 |
18.08 |
18.04 |
18.05 |
18.04 |
100 |
| ALERION INDUSTR |
16/05/2008 |
0.72 |
0.01 |
0.75 |
0.71 |
0.71 |
0.73 |
0.71 |
421.769 |
| AMPLIFON SPA |
16/05/2008 |
1.99 |
0.13 |
7.56 |
1.85 |
1.86 |
2.00 |
1.85 |
1.088.300 |
| ASTALDI SPA |
16/05/2008 |
6.05 |
0.09 |
1.43 |
5.97 |
6.04 |
6.23 |
5.96 |
532.764 |
| AUTOGRILL |
16/05/2008 |
10.02 |
-0.14 |
-1.37 |
10.16 |
10.04 |
10.04 |
10.02 |
2.810 |
| B M PASCHI SIENA |
16/05/2008 |
2.30 |
-0.00 |
-0.13 |
2.30 |
2.31 |
2.31 |
2.29 |
118.065 |
| BANCA IFIS |
16/05/2008 |
9.65 |
-0.02 |
-0.21 |
9.67 |
9.70 |
9.77 |
9.56 |
60.996 |
| BCA ERTURI-LAZIO |
16/05/2008 |
8.21 |
-0.49 |
-5.28 |
8.70 |
8.70 |
8.70 |
8.00 |
580.078 |
| BCA FINNAT |
16/05/2008 |
0.84 |
-0.00 |
-0.58 |
0.85 |
0.84 |
0.84 |
0.83 |
83.010 |
| BCA POP SPOLETO |
16/05/2008 |
6.96 |
-0.24 |
-3.16 |
7.19 |
7.20 |
7.21 |
6.96 |
1.761 |
| BCA PROFILO |
16/05/2008 |
1.38 |
0.00 |
0.00 |
1.38 |
1.41 |
1.41 |
1.37 |
66.625 |
| BEGHELLI SPA |
16/05/2008 |
0.95 |
0.01 |
0.59 |
0.95 |
0.96 |
0.97 |
0.94 |
221.574 |
| BENETTON GROUP |
16/05/2008 |
1.92 |
-0.02 |
-1.17 |
1.95 |
1.95 |
1.97 |
1.91 |
278.908 |
| BIESSE |
16/05/2008 |
14.39 |
-0.17 |
-1.13 |
14.56 |
14.59 |
14.59 |
14.35 |
63.297 |
| BUZZI UNICEM SPA |
16/05/2008 |
19.00 |
0.60 |
3.24 |
18.40 |
19.12 |
19.12 |
18.98 |
8.570 |
| CAD IT |
16/05/2008 |
8.44 |
-0.08 |
-0.96 |
8.52 |
8.55 |
8.59 |
8.28 |
54.396 |
| CAIRO COMUNICATION |
16/05/2008 |
2.88 |
-0.00 |
-0.15 |
2.88 |
2.90 |
2.92 |
2.79 |
138.882 |
| CALTAGIRONE EDIT |
16/05/2008 |
3.84 |
-0.00 |
-0.03 |
3.84 |
3.83 |
3.88 |
3.81 |
29.923 |
| CARRARO |
16/05/2008 |
6.20 |
0.02 |
0.27 |
6.18 |
6.23 |
6.29 |
6.15 |
107.750 |
| CATTOLICA ASS |
16/05/2008 |
33.73 |
0.12 |
0.36 |
33.61 |
33.63 |
33.89 |
33.50 |
50.477 |
| CDC POINT SPA |
16/05/2008 |
2.50 |
0.02 |
0.99 |
2.48 |
2.46 |
2.50 |
2.46 |
7.276 |
| CEMBRE |
16/05/2008 |
6.04 |
0.25 |
4.52 |
5.79 |
5.80 |
6.04 |
5.73 |
30.796 |
| CENT LATTE TORIN |
16/05/2008 |
2.82 |
-0.02 |
-0.85 |
2.84 |
2.79 |
2.85 |
2.78 |
15.031 |
| CHL |
16/05/2008 |
0.43 |
0.01 |
2.64 |
0.42 |
0.42 |
0.44 |
0.41 |
3.236.597 |
| CLASS EDITORI |
16/05/2008 |
1.24 |
0.00 |
0.16 |
1.23 |
1.25 |
1.28 |
1.24 |
209.663 |
| CR ARTIGIANO |
16/05/2008 |
2.74 |
0.01 |
0.36 |
2.73 |
2.75 |
2.75 |
2.71 |
36.969 |
| CREMONINI SPA |
16/05/2008 |
2.99 |
-0.00 |
-0.05 |
2.99 |
2.99 |
2.99 |
2.99 |
177.662 |
| CRESPI SPA |
16/05/2008 |
0.74 |
-0.01 |
-1.32 |
0.75 |
0.75 |
0.75 |
0.74 |
29.301 |
| CSP INT CALZE |
16/05/2008 |
1.44 |
-0.03 |
-1.83 |
1.47 |
1.45 |
1.47 |
1.44 |
32.499 |
| DADA |
16/05/2008 |
15.40 |
-0.27 |
-1.72 |
15.67 |
15.52 |
15.63 |
15.35 |
40.835 |
| DATA SERVICE |
16/05/2008 |
2.76 |
0.15 |
5.81 |
2.61 |
2.68 |
2.76 |
2.58 |
96.458 |
| DATALOGIC |
16/05/2008 |
6.00 |
0.00 |
0.03 |
6.00 |
5.99 |
6.02 |
5.96 |
19.191 |
| DAVIDE CAMPARI |
16/05/2008 |
6.16 |
0.03 |
0.47 |
6.13 |
6.14 |
6.19 |
6.12 |
312.855 |
| DE'LONGHI |
16/05/2008 |
3.20 |
0.00 |
0.13 |
3.20 |
3.20 |
3.28 |
3.18 |
281.332 |
| DIGITAL BROS |
16/05/2008 |
4.55 |
0.09 |
1.93 |
4.46 |
4.55 |
4.59 |
4.42 |
15.697 |
| DMAIL |
16/05/2008 |
10.12 |
-0.02 |
-0.20 |
10.14 |
10.01 |
10.20 |
10.00 |
16.682 |
| DUCATI MOTOR HLD |
16/05/2008 |
1.69 |
0.00 |
0.00 |
1.69 |
1.69 |
1.69 |
1.69 |
2.778.862 |
| EDISON |
16/05/2008 |
1.59 |
-0.02 |
-1.10 |
1.61 |
1.62 |
1.62 |
1.57 |
4.439.967 |
| EL EN |
16/05/2008 |
26.25 |
-0.46 |
-1.69 |
26.71 |
26.70 |
27.00 |
26.15 |
137.197 |
| EMAK SPA |
16/05/2008 |
4.87 |
0.16 |
3.46 |
4.71 |
4.76 |
4.87 |
4.72 |
105.596 |
| ENGINEER INFORM |
16/05/2008 |
22.15 |
-0.85 |
-3.50 |
23.00 |
23.46 |
23.46 |
22.15 |
7.833 |
| ENI |
16/05/2008 |
26.64 |
0.66 |
2.54 |
25.98 |
26.65 |
26.68 |
26.60 |
56.501 |
| ERG |
16/05/2008 |
14.82 |
0.08 |
0.56 |
14.74 |
14.76 |
14.82 |
14.76 |
524 |
| ESPRINET |
16/05/2008 |
5.36 |
-0.68 |
-10.44 |
6.04 |
5.80 |
5.95 |
5.28 |
2.938.196 |
| FIDIA |
16/05/2008 |
8.18 |
-0.07 |
-0.87 |
8.25 |
8.39 |
8.47 |
8.11 |
28.865 |
| FILATURA POLLONE |
16/05/2008 |
0.62 |
0.01 |
1.50 |
0.61 |
0.61 |
0.63 |
0.61 |
27.949 |
| GEFRAN SPA |
16/05/2008 |
4.75 |
-0.02 |
-0.42 |
4.77 |
4.76 |
4.76 |
4.67 |
7.291 |
| GR CER RICCHETTI |
16/05/2008 |
1.71 |
0.02 |
0.88 |
1.70 |
1.73 |
1.73 |
1.70 |
11.450 |
| GRANITIFIANDRE |
16/05/2008 |
7.00 |
0.00 |
0.03 |
7.00 |
7.00 |
7.00 |
6.95 |
3.510 |
| I GRANDI VIAGGI |
16/05/2008 |
1.34 |
-0.02 |
-1.45 |
1.36 |
1.36 |
1.36 |
1.32 |
5.162 |
| INTERPUMP |
16/05/2008 |
6.49 |
0.04 |
0.61 |
6.45 |
6.45 |
6.60 |
6.42 |
221.478 |
| IRCE SPA |
16/05/2008 |
2.63 |
-0.05 |
-1.73 |
2.68 |
2.70 |
2.71 |
2.63 |
7.530 |
| IT HOLDING |
16/05/2008 |
0.60 |
0.01 |
2.08 |
0.58 |
0.60 |
0.61 |
0.59 |
1.581.311 |
| IT WAY SPA |
16/05/2008 |
5.90 |
0.01 |
0.22 |
5.89 |
5.81 |
5.91 |
5.80 |
3.975 |
| JUVENTUS FC |
16/05/2008 |
1.00 |
0.01 |
0.66 |
0.99 |
0.99 |
1.00 |
0.98 |
136.717 |
| LAVORWASH |
16/05/2008 |
1.83 |
0.00 |
0.00 |
1.83 |
1.85 |
1.84 |
1.83 |
5.108 |
| LUXOTTICA |
16/05/2008 |
18.66 |
0.14 |
0.76 |
18.52 |
18.65 |
18.72 |
18.65 |
1.611 |
| MARCOLIN |
16/05/2008 |
1.65 |
-0.01 |
-0.29 |
1.66 |
1.70 |
1.71 |
1.63 |
142.553 |
| MARIELLA BURANI |
16/05/2008 |
17.21 |
-0.20 |
-1.14 |
17.41 |
17.41 |
17.61 |
17.12 |
103.955 |
| MEDIASET |
16/05/2008 |
5.96 |
-0.06 |
-1.05 |
6.02 |
5.93 |
5.99 |
5.93 |
47.015 |
| MEDIOLANUM |
16/05/2008 |
3.90 |
0.03 |
0.73 |
3.87 |
3.89 |
3.90 |
3.87 |
1.710 |
| MELIORBANCA |
16/05/2008 |
2.50 |
-0.03 |
-1.33 |
2.54 |
2.55 |
2.56 |
2.50 |
19.845 |
| MIRATO SPA |
16/05/2008 |
8.10 |
0.02 |
0.22 |
8.08 |
8.20 |
8.24 |
8.06 |
11.924 |
| MONDO TV |
16/05/2008 |
7.74 |
0.19 |
2.58 |
7.55 |
7.55 |
7.96 |
7.55 |
29.204 |
| NEGRI BOSSI |
16/05/2008 |
0.64 |
-0.04 |
-5.89 |
0.68 |
0.68 |
0.72 |
0.63 |
1.372.651 |
| OLIDATA SPA |
16/05/2008 |
0.82 |
-0.01 |
-0.72 |
0.83 |
0.83 |
0.83 |
0.81 |
66.021 |
| POLIGRAF.S.FAUST |
16/05/2008 |
15.56 |
-0.23 |
-1.41 |
15.79 |
16.00 |
16.41 |
15.50 |
8.550 |
| REPLY |
16/05/2008 |
22.70 |
-0.15 |
-0.65 |
22.85 |
22.80 |
22.85 |
22.61 |
720 |
| RISANAMENTO |
16/05/2008 |
1.68 |
-0.02 |
-1.12 |
1.70 |
1.68 |
1.73 |
1.66 |
803.968 |
| S.SPORTIVA LAZIO |
16/05/2008 |
0.34 |
0.01 |
3.03 |
0.33 |
0.34 |
0.34 |
0.34 |
21.635 |
| SABAF S.P.A |
16/05/2008 |
19.88 |
0.21 |
1.09 |
19.67 |
19.67 |
19.88 |
19.67 |
2.168 |
| SEAT PAG.GIALLE |
16/05/2008 |
0.12 |
-0.00 |
-1.88 |
0.13 |
0.12 |
0.12 |
0.12 |
301.162 |
| SNAI ORD SPA |
16/05/2008 |
4.19 |
-0.02 |
-0.38 |
4.20 |
4.19 |
4.25 |
4.14 |
357.490 |
| SNAM RETE GAS |
16/05/2008 |
4.30 |
0.00 |
0.08 |
4.30 |
4.31 |
4.31 |
4.30 |
9.014 |
| SOL SPA |
16/05/2008 |
4.90 |
-0.01 |
-0.10 |
4.90 |
4.90 |
4.90 |
4.79 |
14.313 |
| TAS |
16/05/2008 |
19.30 |
-0.30 |
-1.53 |
19.60 |
19.30 |
19.31 |
19.30 |
133 |
| TISCALI |
16/05/2008 |
2.42 |
-0.02 |
-0.84 |
2.44 |
2.42 |
2.43 |
2.41 |
83.088 |
| TOD'S |
16/05/2008 |
42.50 |
1.38 |
3.45 |
41.12 |
41.40 |
42.50 |
41.40 |
70 |
| TREVI-FIN INDUST |
16/05/2008 |
16.50 |
0.36 |
2.25 |
16.14 |
16.38 |
16.50 |
16.25 |
329.169 |
| VIAGGI VENTAGLIO |
16/05/2008 |
0.48 |
-0.00 |
-0.67 |
0.48 |
0.49 |
0.49 |
0.48 |
426.882 |
|
|
|
| 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 |