 |
| 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 |
| ARENA |
10/03/2010 |
0.04 |
0.00 |
14.33 |
0.03 |
0.04 |
0.04 |
0.03 |
97.876.528 |
| SAFILO GROUP |
10/03/2010 |
0.39 |
0.05 |
16.75 |
0.34 |
0.34 |
0.39 |
0.34 |
39.958.584 |
| K.R.ENERGY |
10/03/2010 |
0.11 |
-0.00 |
-2.95 |
0.11 |
0.12 |
0.12 |
0.11 |
14.008.113 |
| EEMS |
10/03/2010 |
1.34 |
0.05 |
3.94 |
1.29 |
1.29 |
1.36 |
1.29 |
5.525.138 |
| IT HOLDING |
06/02/2009 |
0.18 |
0.00 |
0.05 |
0.18 |
0.20 |
0.19 |
0.18 |
5.041.779 |
| SNIA |
10/03/2010 |
0.10 |
0.02 |
20.65 |
0.09 |
0.09 |
0.10 |
0.09 |
4.901.527 |
| BANCA ITALEASE |
10/03/2010 |
0.80 |
0.00 |
0.00 |
0.80 |
0.80 |
0.80 |
0.80 |
3.027.368 |
| AEDES |
10/03/2010 |
0.25 |
-0.00 |
-0.27 |
0.25 |
0.25 |
0.25 |
0.25 |
2.994.926 |
| BENI STABILI |
10/03/2010 |
0.71 |
-0.01 |
-1.63 |
0.72 |
0.72 |
0.72 |
0.69 |
2.644.285 |
| PIAGGIO & C |
10/03/2010 |
2.33 |
0.09 |
4.10 |
2.24 |
2.29 |
2.33 |
2.24 |
2.607.244 |
| UNIPOL PRIV |
10/03/2010 |
0.59 |
0.01 |
0.87 |
0.58 |
0.58 |
0.59 |
0.58 |
2.393.166 |
| PIRELLI & C.RNC |
10/03/2010 |
0.48 |
0.04 |
9.49 |
0.44 |
0.44 |
0.49 |
0.44 |
2.134.869 |
| EUROFLY |
25/02/2010 |
0.14 |
-0.01 |
-3.50 |
0.15 |
0.15 |
0.16 |
0.14 |
2.038.097 |
| MONTEFIBRE |
10/03/2010 |
0.15 |
0.03 |
23.84 |
0.12 |
0.13 |
0.15 |
0.13 |
1.889.864 |
| AMPLIFON |
10/03/2010 |
3.72 |
-0.02 |
-0.46 |
3.74 |
3.75 |
3.87 |
3.66 |
1.806.284 |
| STEFANEL |
10/03/2010 |
0.30 |
-0.01 |
-3.76 |
0.31 |
0.31 |
0.31 |
0.29 |
1.705.377 |
| IRIDE |
10/03/2010 |
1.40 |
0.00 |
0.00 |
1.40 |
1.41 |
1.41 |
1.38 |
1.539.537 |
| CAMFIN |
10/03/2010 |
0.28 |
0.01 |
1.81 |
0.28 |
0.28 |
0.28 |
0.27 |
1.457.027 |
| ERGYCAPITAL |
10/03/2010 |
0.92 |
0.07 |
8.23 |
0.86 |
0.86 |
0.94 |
0.85 |
1.283.976 |
| AEFFE |
10/03/2010 |
0.44 |
0.02 |
3.85 |
0.43 |
0.43 |
0.46 |
0.43 |
1.242.235 |
| RISANAMENTO |
10/03/2010 |
0.40 |
-0.00 |
-1.12 |
0.40 |
0.40 |
0.41 |
0.40 |
965.313 |
| SO PA F |
10/03/2010 |
0.12 |
-0.00 |
-0.34 |
0.12 |
0.12 |
0.12 |
0.12 |
867.841 |
| GABETTI |
10/03/2010 |
0.46 |
-0.01 |
-1.28 |
0.47 |
0.46 |
0.48 |
0.45 |
826.641 |
| AICON |
10/03/2010 |
0.31 |
0.00 |
0.65 |
0.31 |
0.31 |
0.33 |
0.31 |
801.472 |
| RATTI |
10/03/2010 |
0.27 |
-0.01 |
-3.78 |
0.28 |
0.28 |
0.29 |
0.27 |
778.638 |
| ANSALDO STS |
10/03/2010 |
14.60 |
0.20 |
1.40 |
14.40 |
14.45 |
14.60 |
14.35 |
682.530 |
| COFIDE S.P.A. |
10/03/2010 |
0.71 |
0.00 |
0.57 |
0.71 |
0.71 |
0.72 |
0.70 |
679.231 |
| PIRELLI & C REAL E. |
10/03/2010 |
0.46 |
-0.00 |
-0.33 |
0.46 |
0.45 |
0.46 |
0.44 |
658.577 |
| ALERION CLEANPOWER |
10/03/2010 |
0.58 |
0.01 |
1.78 |
0.57 |
0.57 |
0.58 |
0.57 |
653.838 |
| ERG RENEW |
10/03/2010 |
0.81 |
0.02 |
2.07 |
0.80 |
0.79 |
0.84 |
0.79 |
650.890 |
| PREMAFIN FIN HP |
10/03/2010 |
1.01 |
0.01 |
0.80 |
1.00 |
1.01 |
1.01 |
0.98 |
629.552 |
| INVEST E SVILUPPO |
10/03/2010 |
0.06 |
0.00 |
0.31 |
0.06 |
0.06 |
0.06 |
0.06 |
582.475 |
| BRIOSCHI |
10/03/2010 |
0.22 |
0.00 |
0.32 |
0.22 |
0.22 |
0.22 |
0.22 |
537.588 |
| BANCA GENERALI |
10/03/2010 |
8.24 |
0.13 |
1.56 |
8.11 |
8.13 |
8.27 |
8.02 |
533.263 |
| TREVISAN COMETAL |
07/07/2009 |
0.72 |
0.02 |
3.57 |
0.69 |
0.71 |
0.75 |
0.69 |
475.557 |
| LANDI RENZO |
10/03/2010 |
3.56 |
0.05 |
1.37 |
3.51 |
3.51 |
3.58 |
3.49 |
463.693 |
| BANCA PROFILO |
10/03/2010 |
0.62 |
0.00 |
0.00 |
0.62 |
0.63 |
0.63 |
0.61 |
457.904 |
| FIAT RSP |
10/03/2010 |
5.95 |
0.12 |
2.02 |
5.84 |
5.82 |
5.98 |
5.73 |
443.583 |
| TELECOM ITAL MEDIA |
10/03/2010 |
0.08 |
-0.00 |
-0.61 |
0.08 |
0.08 |
0.08 |
0.08 |
434.418 |
| RENO DE MEDICI |
10/03/2010 |
0.21 |
-0.00 |
-0.72 |
0.21 |
0.21 |
0.21 |
0.20 |
406.765 |
| FIAT PRIV. |
10/03/2010 |
5.70 |
0.15 |
2.78 |
5.55 |
5.54 |
5.71 |
5.48 |
398.850 |
| VIAGGI VENTAGLIO |
11/09/2009 |
0.14 |
-0.00 |
-1.01 |
0.14 |
0.14 |
0.14 |
0.14 |
376.121 |
| IMMSI |
10/03/2010 |
0.88 |
0.00 |
0.46 |
0.88 |
0.88 |
0.88 |
0.87 |
374.916 |
| RICHARD GINORI 1735 |
10/03/2010 |
0.08 |
0.00 |
1.10 |
0.08 |
0.08 |
0.08 |
0.08 |
348.600 |
| EVEREL GROUP |
23/01/2009 |
0.10 |
0.00 |
4.05 |
0.09 |
0.09 |
0.10 |
0.08 |
346.655 |
| OMNIA NETWORK |
15/04/2009 |
0.30 |
0.02 |
7.09 |
0.28 |
0.29 |
0.31 |
0.29 |
340.936 |
| TREVI FINANZ INDUST |
10/03/2010 |
12.50 |
0.35 |
2.97 |
12.15 |
12.15 |
12.63 |
12.07 |
323.685 |
| ASTALDI |
10/03/2010 |
5.41 |
0.06 |
1.13 |
5.35 |
5.36 |
5.45 |
5.31 |
303.890 |
| CHL |
10/03/2010 |
0.15 |
0.00 |
0.13 |
0.15 |
0.15 |
0.15 |
0.15 |
296.014 |
| BANCA FINNAT |
10/03/2010 |
0.57 |
0.01 |
1.27 |
0.56 |
0.56 |
0.57 |
0.55 |
246.952 |
| EUTELIA |
10/03/2010 |
0.22 |
0.00 |
0.90 |
0.22 |
0.22 |
0.22 |
0.22 |
246.179 |
| MARIELLA BURANI FG |
28/08/2009 |
2.52 |
-0.04 |
-1.63 |
2.57 |
2.57 |
2.64 |
2.52 |
222.847 |
| DIASORIN |
10/03/2010 |
25.80 |
1.05 |
4.44 |
24.75 |
24.70 |
27.00 |
24.61 |
220.692 |
| IGD |
10/03/2010 |
1.52 |
-0.02 |
-1.23 |
1.54 |
1.53 |
1.55 |
1.51 |
213.732 |
| SNAI |
10/03/2010 |
2.64 |
0.06 |
2.19 |
2.59 |
2.57 |
2.65 |
2.57 |
211.338 |
| MANAGEMENT E C. |
10/03/2010 |
0.14 |
0.00 |
2.95 |
0.13 |
0.13 |
0.14 |
0.13 |
211.151 |
| INTEK |
10/03/2010 |
0.35 |
-0.00 |
-0.56 |
0.35 |
0.35 |
0.36 |
0.35 |
211.127 |
| BCA POP.ETRUR-LAZIO |
10/03/2010 |
4.01 |
-0.15 |
-3.51 |
4.16 |
4.12 |
4.15 |
3.98 |
211.046 |
| SORIN |
10/03/2010 |
1.40 |
0.02 |
1.62 |
1.38 |
1.38 |
1.41 |
1.38 |
210.581 |
| FONDIARIA-SAI RNC |
10/03/2010 |
7.77 |
0.02 |
0.19 |
7.75 |
7.75 |
7.83 |
7.69 |
207.939 |
| DANIELI & C. RSP |
10/03/2010 |
9.94 |
0.19 |
1.98 |
9.75 |
9.80 |
9.95 |
9.72 |
199.550 |
| KME GROUP |
10/03/2010 |
0.35 |
0.00 |
0.43 |
0.35 |
0.35 |
0.35 |
0.35 |
192.339 |
| MARR |
10/03/2010 |
6.49 |
0.03 |
0.46 |
6.46 |
6.49 |
6.50 |
6.45 |
189.738 |
| MONTEFIBRE RSP |
10/03/2010 |
0.35 |
0.04 |
14.29 |
0.31 |
0.32 |
0.35 |
0.32 |
187.336 |
| VITTORIA ASS. |
10/03/2010 |
3.75 |
0.12 |
3.47 |
3.63 |
3.65 |
3.80 |
3.65 |
173.392 |
| DANIELI & C. |
10/03/2010 |
18.97 |
0.27 |
1.45 |
18.70 |
18.85 |
19.14 |
18.74 |
170.182 |
| BUZZI UNICEM RNC |
10/03/2010 |
6.33 |
0.19 |
3.17 |
6.14 |
6.19 |
6.40 |
6.10 |
167.583 |
| ITALCEMENTI RSP |
10/03/2010 |
4.89 |
0.04 |
0.78 |
4.85 |
4.85 |
4.89 |
4.81 |
166.853 |
| EXOR PRIV. |
10/03/2010 |
7.18 |
0.08 |
1.14 |
7.10 |
7.10 |
7.25 |
7.00 |
162.250 |
| CDC |
10/03/2010 |
2.26 |
0.10 |
5.03 |
2.16 |
2.09 |
2.34 |
2.09 |
148.374 |
| SIAS |
10/03/2010 |
6.53 |
-0.09 |
-1.35 |
6.62 |
6.58 |
6.65 |
6.46 |
147.773 |
| IPI |
14/10/2009 |
1.75 |
-0.05 |
-2.91 |
1.80 |
1.80 |
1.80 |
1.75 |
133.229 |
| EXPRIVIA |
10/03/2010 |
1.16 |
0.01 |
0.60 |
1.15 |
1.17 |
1.17 |
1.14 |
132.313 |
| BCA INTERMOBILIARE |
10/03/2010 |
4.27 |
-0.03 |
-0.58 |
4.30 |
4.28 |
4.30 |
4.24 |
129.700 |
| CSP INTERNATIONAL |
10/03/2010 |
0.76 |
-0.02 |
-1.88 |
0.78 |
0.78 |
0.78 |
0.72 |
128.992 |
| BEGHELLI |
10/03/2010 |
0.68 |
0.00 |
0.37 |
0.68 |
0.68 |
0.69 |
0.68 |
121.392 |
| BASICNET |
10/03/2010 |
2.13 |
0.05 |
2.44 |
2.08 |
2.10 |
2.15 |
2.08 |
120.172 |
| BUONGIORNO |
10/03/2010 |
1.07 |
0.01 |
1.25 |
1.05 |
1.06 |
1.07 |
1.05 |
119.824 |
| CAPE LIVE |
10/03/2010 |
0.39 |
-0.00 |
-0.51 |
0.39 |
0.39 |
0.39 |
0.38 |
115.000 |
| AUTOSTRADA TO-MI |
10/03/2010 |
9.44 |
0.03 |
0.32 |
9.41 |
9.46 |
9.59 |
9.34 |
103.847 |
| ESPRINET |
10/03/2010 |
7.93 |
0.02 |
0.19 |
7.91 |
7.83 |
7.96 |
7.82 |
101.309 |
| DMT |
10/03/2010 |
16.78 |
-0.18 |
-1.06 |
16.96 |
16.80 |
16.90 |
16.62 |
100.954 |
| CRESPI |
10/03/2010 |
0.20 |
0.00 |
2.24 |
0.20 |
0.19 |
0.20 |
0.19 |
99.896 |
| CREDITO ARTIGIANO |
10/03/2010 |
1.80 |
0.01 |
0.28 |
1.80 |
1.79 |
1.80 |
1.79 |
99.124 |
| MAIRE TECNIMONT |
10/03/2010 |
2.65 |
0.07 |
2.73 |
2.58 |
2.63 |
2.66 |
2.61 |
92.341 |
| SOGEFI |
10/03/2010 |
2.00 |
0.00 |
0.00 |
2.00 |
2.02 |
2.03 |
1.98 |
89.369 |
| BREMBO |
10/03/2010 |
4.95 |
0.08 |
1.67 |
4.87 |
4.87 |
4.95 |
4.84 |
85.812 |
| OLIDATA |
10/03/2010 |
0.48 |
0.00 |
0.21 |
0.48 |
0.48 |
0.49 |
0.47 |
83.811 |
| EDISON RNC |
10/03/2010 |
1.40 |
0.01 |
0.44 |
1.39 |
1.38 |
1.43 |
1.38 |
69.469 |
| NICE |
10/03/2010 |
2.75 |
0.13 |
5.24 |
2.62 |
2.61 |
2.79 |
2.61 |
69.313 |
| INTERPUMP GROUP |
10/03/2010 |
3.67 |
0.02 |
0.62 |
3.65 |
3.67 |
3.68 |
3.61 |
69.120 |
| ACTELIOS |
10/03/2010 |
3.68 |
-0.01 |
-0.27 |
3.69 |
3.70 |
3.70 |
3.65 |
67.753 |
| A.S. ROMA |
10/03/2010 |
0.78 |
0.00 |
0.06 |
0.78 |
0.79 |
0.79 |
0.78 |
63.134 |
| GRANITIFIANDRE |
10/03/2010 |
3.67 |
0.17 |
4.86 |
3.51 |
3.56 |
3.67 |
3.52 |
62.780 |
| SADI SERVIZI INDUS. |
10/03/2010 |
0.41 |
-0.01 |
-1.34 |
0.41 |
0.41 |
0.41 |
0.40 |
62.339 |
| GRUPPO COIN |
10/03/2010 |
4.98 |
0.11 |
2.28 |
4.87 |
4.95 |
4.99 |
4.86 |
60.716 |
| CAIRO COMMUNICATION |
10/03/2010 |
2.83 |
0.02 |
0.72 |
2.81 |
2.81 |
2.84 |
2.77 |
58.329 |
| JUVENTUS F.C. |
10/03/2010 |
0.84 |
0.00 |
0.00 |
0.84 |
0.83 |
0.84 |
0.83 |
56.958 |
| BIESSE |
10/03/2010 |
6.44 |
0.17 |
2.69 |
6.27 |
6.30 |
6.40 |
6.19 |
53.261 |
| BIALETTI INDUSTRIE |
10/03/2010 |
0.52 |
0.01 |
1.79 |
0.51 |
0.51 |
0.53 |
0.51 |
51.402 |
| POLTRONA FRAU |
10/03/2010 |
0.74 |
-0.02 |
-2.60 |
0.76 |
0.75 |
0.75 |
0.74 |
50.944 |
| BEE TEAM |
10/03/2010 |
0.44 |
-0.01 |
-1.34 |
0.45 |
0.44 |
0.45 |
0.44 |
50.261 |
| CEMENTIR HOLDING |
10/03/2010 |
3.05 |
0.00 |
0.00 |
3.05 |
3.05 |
3.08 |
3.04 |
48.131 |
| FIERA MILANO |
10/03/2010 |
4.35 |
0.19 |
4.61 |
4.16 |
4.20 |
4.47 |
4.20 |
44.693 |
| EUROTECH |
10/03/2010 |
2.66 |
0.02 |
0.76 |
2.64 |
2.64 |
2.66 |
2.60 |
44.358 |
| SOCOTHERM |
31/07/2009 |
1.43 |
-0.01 |
-0.88 |
1.44 |
1.47 |
1.47 |
1.43 |
42.513 |
| PANARIAGROUP |
10/03/2010 |
1.88 |
-0.03 |
-1.29 |
1.91 |
1.91 |
1.93 |
1.87 |
41.059 |
| EDISON |
10/03/2010 |
1.08 |
0.01 |
0.75 |
1.07 |
1.08 |
1.08 |
1.08 |
36.050 |
| DE LONGHI |
10/03/2010 |
3.03 |
0.02 |
0.73 |
3.01 |
3.09 |
3.09 |
3.01 |
36.042 |
| DADA |
10/03/2010 |
5.14 |
0.06 |
1.19 |
5.08 |
5.09 |
5.25 |
5.02 |
33.879 |
| ZUCCHI |
10/03/2010 |
0.43 |
0.00 |
0.70 |
0.43 |
0.43 |
0.43 |
0.41 |
33.502 |
| LA DORIA |
10/03/2010 |
2.46 |
0.02 |
0.72 |
2.45 |
2.47 |
2.47 |
2.42 |
33.070 |
| CIR-COMP IND RIUNIT |
10/03/2010 |
1.68 |
0.02 |
1.39 |
1.65 |
1.67 |
1.68 |
1.66 |
31.500 |
| DAMIANI |
10/03/2010 |
0.93 |
0.00 |
0.05 |
0.93 |
0.92 |
0.97 |
0.92 |
31.463 |
| BANCA IFIS |
10/03/2010 |
6.75 |
-0.06 |
-0.87 |
6.81 |
6.80 |
6.81 |
6.70 |
31.047 |
| AZIMUT HOLDING |
10/03/2010 |
9.47 |
0.30 |
3.23 |
9.17 |
9.43 |
9.59 |
9.40 |
30.761 |
| ACSM-AGAM |
10/03/2010 |
0.88 |
0.01 |
1.58 |
0.87 |
0.87 |
0.88 |
0.87 |
30.450 |
| ACQUE POTABILI |
10/03/2010 |
1.68 |
0.01 |
0.78 |
1.67 |
1.68 |
1.69 |
1.66 |
29.710 |
| ASCOPIAVE |
10/03/2010 |
1.57 |
-0.01 |
-0.38 |
1.57 |
1.57 |
1.57 |
1.56 |
29.280 |
| COBRA |
10/03/2010 |
1.87 |
0.05 |
2.59 |
1.83 |
1.82 |
1.87 |
1.82 |
29.205 |
| ACOTEL GROUP |
10/03/2010 |
67.50 |
3.50 |
5.64 |
64.00 |
65.51 |
68.79 |
65.00 |
26.916 |
| GEMINA RSP |
10/03/2010 |
1.49 |
-0.03 |
-1.58 |
1.52 |
1.56 |
1.56 |
1.48 |
25.959 |
| FILATURA DI POLLONE |
10/03/2010 |
0.47 |
-0.00 |
-0.63 |
0.47 |
0.48 |
0.48 |
0.46 |
25.550 |
| ITALMOBILIARE RSP |
10/03/2010 |
20.86 |
0.59 |
3.02 |
20.27 |
20.13 |
20.89 |
20.13 |
24.543 |
| CARRARO |
10/03/2010 |
2.46 |
-0.02 |
-0.70 |
2.48 |
2.50 |
2.52 |
2.46 |
23.879 |
| CALTAGIRONE EDITORE |
10/03/2010 |
1.90 |
0.02 |
1.02 |
1.88 |
1.88 |
1.92 |
1.88 |
21.520 |
| PREMUDA |
10/03/2010 |
0.94 |
-0.02 |
-1.54 |
0.96 |
0.96 |
0.97 |
0.94 |
21.410 |
| POLIGRAFICA S. F. |
10/03/2010 |
11.45 |
-0.21 |
-1.78 |
11.66 |
11.56 |
11.80 |
10.99 |
20.866 |
| IL SOLE 24 ORE |
10/03/2010 |
1.75 |
0.01 |
0.29 |
1.75 |
1.75 |
1.77 |
1.75 |
19.912 |
| TELECOM IT MEDI RNC |
10/03/2010 |
0.08 |
-0.00 |
-2.87 |
0.09 |
0.08 |
0.09 |
0.08 |
19.772 |
| MOLMED |
10/03/2010 |
1.74 |
-0.00 |
-0.11 |
1.74 |
1.75 |
1.75 |
1.72 |
18.513 |
| MONRIF |
10/03/2010 |
0.45 |
-0.01 |
-2.17 |
0.46 |
0.45 |
0.46 |
0.45 |
17.565 |
| CERAMICHE RICCHETTI |
10/03/2010 |
0.40 |
-0.00 |
-0.13 |
0.41 |
0.40 |
0.40 |
0.40 |
16.001 |
| GEWISS |
10/03/2010 |
2.80 |
0.04 |
1.29 |
2.76 |
2.75 |
2.80 |
2.74 |
15.919 |
| KME GROUP RISP |
10/03/2010 |
0.59 |
-0.00 |
-0.42 |
0.59 |
0.59 |
0.60 |
0.59 |
15.833 |
| CLASS EDITORI |
10/03/2010 |
0.59 |
0.01 |
1.49 |
0.58 |
0.58 |
0.59 |
0.58 |
15.315 |
| MEDITERRANEA ACQUE |
10/03/2010 |
2.50 |
-0.02 |
-0.79 |
2.52 |
2.50 |
2.55 |
2.50 |
15.125 |
| POLIGRAFICI EDIT |
10/03/2010 |
0.45 |
0.00 |
0.22 |
0.45 |
0.45 |
0.45 |
0.44 |
14.500 |
| BOLZONI |
10/03/2010 |
1.40 |
-0.02 |
-1.14 |
1.42 |
1.39 |
1.45 |
1.39 |
14.137 |
| BCO DESIO E BRIANZA |
10/03/2010 |
4.04 |
-0.02 |
-0.43 |
4.06 |
4.04 |
4.09 |
4.04 |
14.093 |
| MARCOLIN |
10/03/2010 |
1.48 |
-0.01 |
-0.92 |
1.49 |
1.50 |
1.51 |
1.48 |
13.864 |
| SABAF |
10/03/2010 |
16.00 |
0.00 |
0.00 |
16.00 |
16.00 |
16.12 |
15.90 |
13.820 |
| ELICA |
10/03/2010 |
1.81 |
-0.01 |
-0.44 |
1.82 |
1.80 |
1.83 |
1.80 |
13.792 |
| PERMASTEELISA |
25/02/2010 |
12.98 |
0.01 |
0.08 |
12.97 |
12.98 |
12.99 |
12.98 |
13.501 |
| SAVE |
10/03/2010 |
6.54 |
0.04 |
0.62 |
6.50 |
6.52 |
6.63 |
6.43 |
13.234 |
| ITALMOBILIARE |
10/03/2010 |
29.12 |
0.62 |
2.20 |
28.50 |
28.77 |
29.12 |
28.41 |
13.052 |
| SAES GETTERS RNC |
10/03/2010 |
5.30 |
0.01 |
0.19 |
5.29 |
5.25 |
5.30 |
5.20 |
13.042 |
| SAES GETTERS |
10/03/2010 |
6.07 |
0.06 |
1.01 |
6.01 |
6.01 |
6.15 |
6.01 |
12.025 |
| PININFARINA |
10/03/2010 |
2.85 |
0.07 |
2.33 |
2.78 |
2.85 |
2.87 |
2.80 |
11.830 |
| GAS PLUS |
10/03/2010 |
6.02 |
0.02 |
0.34 |
6.00 |
5.93 |
6.02 |
5.93 |
10.010 |
| VIANINI LAVORI |
10/03/2010 |
4.26 |
0.00 |
0.00 |
4.26 |
4.23 |
4.27 |
4.23 |
9.980 |
| BCO SARDEGNA RSP |
10/03/2010 |
10.71 |
0.05 |
0.47 |
10.66 |
10.74 |
10.74 |
10.61 |
9.601 |
| ZIGNAGO VETRO |
10/03/2010 |
3.95 |
0.05 |
1.22 |
3.90 |
3.93 |
3.96 |
3.92 |
9.164 |
| HERA |
10/03/2010 |
1.75 |
0.01 |
0.57 |
1.74 |
1.75 |
1.75 |
1.75 |
8.550 |
| CAMPARI |
10/03/2010 |
7.84 |
-0.02 |
-0.25 |
7.86 |
7.83 |
7.85 |
7.82 |
8.520 |
| RCS MEDIAGROUP RNC |
10/03/2010 |
0.78 |
-0.00 |
-0.13 |
0.78 |
0.78 |
0.78 |
0.77 |
8.436 |
| BASTOGI |
10/03/2010 |
2.07 |
-0.01 |
-0.48 |
2.08 |
2.07 |
2.10 |
2.07 |
8.386 |
| EL.EN. |
10/03/2010 |
11.87 |
0.08 |
0.68 |
11.79 |
11.90 |
11.92 |
11.75 |
8.243 |
| MILANO ASS. RSP |
10/03/2010 |
2.25 |
0.00 |
0.00 |
2.25 |
2.25 |
2.25 |
2.23 |
7.718 |
| BCO DESIO BR. RNC |
10/03/2010 |
4.02 |
0.02 |
0.50 |
4.00 |
4.03 |
4.08 |
3.92 |
7.702 |
| CICCOLELLA |
10/03/2010 |
0.87 |
0.01 |
1.75 |
0.85 |
0.84 |
0.87 |
0.84 |
7.380 |
| CRED.BERGAMASCO |
10/03/2010 |
23.39 |
0.36 |
1.59 |
23.03 |
23.02 |
24.00 |
23.00 |
7.304 |
| ISAGRO |
10/03/2010 |
3.45 |
0.06 |
1.91 |
3.39 |
3.34 |
3.45 |
3.34 |
7.162 |
| UNICREDIT RSP |
10/03/2010 |
2.63 |
0.02 |
0.58 |
2.61 |
2.60 |
2.63 |
2.60 |
6.931 |
| MONDO TV |
10/03/2010 |
7.75 |
0.38 |
5.35 |
7.37 |
7.48 |
7.75 |
7.37 |
6.445 |
| PRIMA INDUSTRIE |
10/03/2010 |
7.63 |
0.09 |
1.22 |
7.54 |
7.46 |
7.63 |
7.45 |
6.351 |
| EMAK |
10/03/2010 |
3.86 |
0.01 |
0.33 |
3.85 |
3.85 |
3.87 |
3.75 |
6.165 |
| INDESIT COMPANY |
10/03/2010 |
9.07 |
-0.03 |
-0.33 |
9.10 |
9.18 |
9.18 |
9.07 |
5.429 |
| BB BIOTECH N |
10/03/2010 |
52.20 |
0.30 |
0.59 |
51.90 |
51.45 |
52.20 |
51.45 |
5.398 |
| CALTAGIRONE |
10/03/2010 |
2.18 |
0.01 |
0.46 |
2.17 |
2.18 |
2.19 |
2.16 |
5.093 |
| I GRANDI VIAGGI |
10/03/2010 |
0.96 |
0.01 |
1.39 |
0.95 |
0.95 |
0.96 |
0.95 |
5.075 |
| SAT |
10/03/2010 |
9.25 |
0.05 |
0.55 |
9.20 |
9.20 |
9.29 |
9.19 |
5.037 |
| MITTEL |
10/03/2010 |
3.41 |
0.02 |
0.44 |
3.40 |
3.39 |
3.42 |
3.39 |
5.008 |
| MILANO ASS. |
10/03/2010 |
2.08 |
0.01 |
0.48 |
2.07 |
2.08 |
2.08 |
2.08 |
5.000 |
| MIRATO |
22/12/2009 |
5.39 |
0.05 |
0.86 |
5.35 |
5.26 |
5.39 |
5.26 |
4.819 |
| TXT E-SOLUTIONS |
10/03/2010 |
6.64 |
-0.11 |
-1.54 |
6.74 |
6.73 |
6.73 |
6.56 |
4.782 |
| IRCE |
10/03/2010 |
1.37 |
0.00 |
0.00 |
1.37 |
1.37 |
1.37 |
1.35 |
4.501 |
| BENETTON GROUP |
10/03/2010 |
6.16 |
0.06 |
0.99 |
6.10 |
6.12 |
6.16 |
6.07 |
4.500 |
| CENT DEL LATTE TOR |
10/03/2010 |
2.63 |
-0.04 |
-1.42 |
2.67 |
2.60 |
2.64 |
2.60 |
4.231 |
| CREDITO EMILIANO |
10/03/2010 |
5.35 |
0.09 |
1.60 |
5.27 |
5.40 |
5.42 |
5.35 |
4.000 |
| FIDIA |
10/03/2010 |
4.20 |
0.01 |
0.24 |
4.19 |
4.21 |
4.23 |
4.16 |
3.674 |
| BANCA CARIGE RSP |
10/03/2010 |
2.95 |
0.09 |
3.17 |
2.86 |
2.93 |
2.95 |
2.93 |
3.418 |
| MUTUIONLINE |
10/03/2010 |
5.67 |
-0.03 |
-0.52 |
5.70 |
5.75 |
5.75 |
5.64 |
3.379 |
| REPLY |
10/03/2010 |
15.60 |
-0.05 |
-0.32 |
15.65 |
15.61 |
15.74 |
15.35 |
3.344 |
| GEFRAN |
10/03/2010 |
2.06 |
0.01 |
0.24 |
2.05 |
2.05 |
2.09 |
2.05 |
3.145 |
| DATALOGIC |
10/03/2010 |
3.93 |
-0.01 |
-0.13 |
3.93 |
3.89 |
3.93 |
3.89 |
3.045 |
| CAD IT |
10/03/2010 |
5.49 |
0.14 |
2.64 |
5.35 |
5.45 |
5.49 |
5.37 |
2.996 |
| S.S.LAZIO |
10/03/2010 |
0.34 |
0.00 |
0.15 |
0.34 |
0.34 |
0.35 |
0.34 |
2.382 |
| ACEGAS-APS |
10/03/2010 |
3.90 |
-0.04 |
-1.03 |
3.94 |
3.86 |
3.98 |
3.86 |
2.322 |
| BANCA CARIGE |
10/03/2010 |
1.95 |
-0.00 |
-0.15 |
1.95 |
1.94 |
1.95 |
1.92 |
2.300 |
| CRED. VALTELLINESE |
10/03/2010 |
4.93 |
-0.01 |
-0.10 |
4.94 |
4.94 |
4.94 |
4.93 |
2.200 |
| INDESIT COMPANY RNC |
10/03/2010 |
8.10 |
-0.15 |
-1.87 |
8.25 |
7.86 |
8.25 |
7.85 |
2.121 |
| ZUCCHI RNC |
10/03/2010 |
0.53 |
-0.00 |
-0.09 |
0.53 |
0.53 |
0.53 |
0.51 |
2.001 |
| IT WAY |
10/03/2010 |
3.58 |
0.03 |
0.92 |
3.54 |
3.58 |
3.58 |
3.53 |
1.970 |
| RDB |
10/03/2010 |
2.04 |
-0.00 |
-0.12 |
2.04 |
2.04 |
2.04 |
2.04 |
1.945 |
| MEDIACONTECH |
10/03/2010 |
2.99 |
-0.01 |
-0.42 |
3.00 |
2.93 |
2.99 |
2.90 |
1.708 |
| VIANINI INDUSTRIA |
10/03/2010 |
1.36 |
0.00 |
0.00 |
1.36 |
1.36 |
1.36 |
1.36 |
1.700 |
| DEA CAPITAL |
10/03/2010 |
1.20 |
0.00 |
0.00 |
1.20 |
1.19 |
1.20 |
1.19 |
1.440 |
| IMA |
10/03/2010 |
13.54 |
-0.03 |
-0.22 |
13.57 |
13.55 |
13.55 |
13.40 |
1.328 |
| GEMINA |
10/03/2010 |
0.64 |
0.01 |
1.58 |
0.63 |
0.64 |
0.64 |
0.64 |
1.300 |
| ENGINEERING |
10/03/2010 |
24.95 |
-0.50 |
-1.93 |
25.45 |
25.39 |
25.39 |
24.76 |
1.298 |
| RECORDATI |
10/03/2010 |
5.56 |
-0.02 |
-0.36 |
5.58 |
5.58 |
5.58 |
5.56 |
1.200 |
| GRUPPO MINERALI |
10/03/2010 |
4.73 |
-0.04 |
-0.78 |
4.77 |
4.77 |
4.79 |
4.56 |
1.028 |
| INTEK RSP |
10/03/2010 |
0.62 |
0.01 |
1.07 |
0.61 |
0.62 |
0.62 |
0.62 |
1.000 |
| FULLSIX |
10/03/2010 |
1.18 |
0.00 |
0.00 |
1.18 |
1.15 |
1.18 |
1.15 |
1.000 |
| BCA POP. SPOLETO |
10/03/2010 |
4.56 |
0.01 |
0.22 |
4.55 |
4.50 |
4.60 |
4.50 |
931 |
| DIGITAL BROS |
10/03/2010 |
2.16 |
0.01 |
0.24 |
2.15 |
2.12 |
2.16 |
2.12 |
815 |
| BONIFICHE FERRARESI |
10/03/2010 |
31.36 |
0.06 |
0.19 |
31.30 |
31.41 |
31.41 |
31.00 |
732 |
| SOL |
10/03/2010 |
3.98 |
0.04 |
0.95 |
3.95 |
4.00 |
4.00 |
3.88 |
623 |
| UNIPOL |
08/03/2010 |
0.87 |
0.01 |
1.46 |
0.86 |
0.87 |
0.87 |
0.87 |
483 |
| ENIA |
10/03/2010 |
5.82 |
-0.03 |
-0.43 |
5.85 |
5.84 |
5.84 |
5.82 |
340 |
| TAS |
10/03/2010 |
13.90 |
-0.07 |
-0.51 |
13.97 |
13.60 |
13.90 |
13.35 |
335 |
| SAIPEM RCV |
08/03/2010 |
27.00 |
1.01 |
3.89 |
25.99 |
27.00 |
27.00 |
27.00 |
260 |
| IMPREGILO RSP |
10/03/2010 |
8.27 |
-0.02 |
-0.18 |
8.29 |
8.27 |
8.27 |
7.92 |
221 |
| STEFANEL RNC |
01/03/2010 |
3.39 |
-0.06 |
-1.74 |
3.45 |
3.39 |
3.39 |
3.39 |
220 |
| AEROPORTO FIRENZE |
10/03/2010 |
13.98 |
0.04 |
0.30 |
13.94 |
13.53 |
13.99 |
13.52 |
128 |
| BOERO BARTOLOMEO |
08/03/2010 |
20.90 |
0.41 |
2.00 |
20.49 |
20.90 |
20.90 |
20.90 |
123 |
| MIC |
10/03/2010 |
13.50 |
0.00 |
0.00 |
13.50 |
13.50 |
13.50 |
13.50 |
97 |
| FIAT |
10/03/2010 |
9.21 |
0.26 |
2.96 |
8.95 |
8.88 |
9.21 |
8.88 |
68 |
| TELECOM ITALIA RNC |
18/02/2010 |
0.86 |
0.04 |
5.32 |
0.82 |
0.86 |
0.86 |
0.86 |
65 |
| ENEL |
10/03/2010 |
4.13 |
0.01 |
0.12 |
4.12 |
4.13 |
4.13 |
4.13 |
50 |
| ENI |
10/03/2010 |
17.90 |
0.14 |
0.80 |
17.76 |
17.69 |
17.90 |
17.69 |
48 |
| TISCALI |
17/12/2009 |
0.17 |
0.01 |
6.55 |
0.16 |
0.17 |
0.17 |
0.17 |
47 |
| CATTOLICA ASS |
10/03/2010 |
23.03 |
0.23 |
1.01 |
22.80 |
23.00 |
23.03 |
23.00 |
40 |
| INTESA SANPAOLO RSP |
26/02/2010 |
1.99 |
-0.06 |
-2.88 |
2.05 |
1.99 |
1.99 |
1.99 |
26 |
| GENERALI |
10/03/2010 |
17.90 |
0.35 |
2.00 |
17.55 |
17.83 |
17.90 |
17.83 |
26 |
| MEDIASET |
09/03/2010 |
5.91 |
0.07 |
1.20 |
5.84 |
5.91 |
5.91 |
5.91 |
25 |
| CEMBRE |
10/03/2010 |
4.54 |
-0.01 |
-0.22 |
4.55 |
4.54 |
4.54 |
4.54 |
20 |
| FINMECCANICA |
05/03/2010 |
10.11 |
0.09 |
0.90 |
10.02 |
10.08 |
10.11 |
10.08 |
16 |
| TELECOM ITALIA |
05/03/2010 |
1.06 |
-0.01 |
-1.21 |
1.07 |
1.06 |
1.06 |
1.06 |
12 |
| STMICROELECTRONICS |
09/03/2010 |
6.68 |
-0.08 |
-1.18 |
6.76 |
6.68 |
6.68 |
6.68 |
11 |
| A2A |
10/03/2010 |
1.34 |
0.04 |
3.16 |
1.30 |
1.34 |
1.34 |
1.34 |
11 |
| ERG |
18/02/2010 |
9.40 |
-0.10 |
-1.05 |
9.50 |
9.40 |
9.40 |
9.40 |
10 |
| PRYSMIAN |
10/03/2010 |
13.75 |
0.05 |
0.36 |
13.70 |
13.75 |
13.75 |
13.74 |
8 |
| AUTOGRILL |
09/03/2010 |
8.72 |
-0.14 |
-1.55 |
8.86 |
8.91 |
8.91 |
8.72 |
6 |
| LOTTOMATICA |
10/03/2010 |
14.38 |
0.56 |
4.05 |
13.82 |
14.38 |
14.38 |
14.38 |
6 |
| UNICREDIT |
10/03/2010 |
2.03 |
0.01 |
0.25 |
2.03 |
2.03 |
2.03 |
2.03 |
5 |
| BCA POP. MILANO |
08/03/2010 |
4.71 |
0.17 |
3.74 |
4.54 |
4.71 |
4.71 |
4.71 |
5 |
| SNAM RETE GAS |
03/03/2010 |
3.53 |
0.09 |
2.62 |
3.44 |
3.53 |
3.53 |
3.53 |
5 |
| PIRELLI & C. |
10/03/2010 |
0.43 |
0.05 |
14.69 |
0.37 |
0.43 |
0.43 |
0.43 |
5 |
| ATLANTIA |
10/03/2010 |
17.46 |
-0.29 |
-1.63 |
17.75 |
17.51 |
17.51 |
17.46 |
5 |
| GEOX |
04/03/2010 |
5.28 |
0.28 |
5.62 |
5.00 |
5.26 |
5.29 |
5.26 |
4 |
| UBI BANCA |
05/03/2010 |
9.65 |
0.32 |
3.50 |
9.33 |
9.47 |
9.65 |
9.47 |
3 |
| INTESA SANPAOLO |
10/03/2010 |
2.82 |
0.02 |
0.63 |
2.80 |
2.82 |
2.82 |
2.82 |
3 |
| MEDIOLANUM |
10/03/2010 |
4.30 |
0.28 |
7.03 |
4.02 |
4.30 |
4.30 |
4.30 |
3 |
| SAIPEM |
10/03/2010 |
26.40 |
0.44 |
1.72 |
25.96 |
25.96 |
26.40 |
25.96 |
3 |
| BANCA MPS |
05/03/2010 |
1.15 |
0.01 |
1.14 |
1.14 |
1.15 |
1.15 |
1.14 |
3 |
| SARAS |
05/03/2010 |
1.85 |
0.05 |
2.75 |
1.80 |
1.83 |
1.85 |
1.83 |
2 |
| MONDADORI EDIT |
09/03/2010 |
2.98 |
0.14 |
5.06 |
2.84 |
2.96 |
2.98 |
2.96 |
2 |
| IMPREGILO |
26/02/2010 |
2.19 |
-0.14 |
-6.12 |
2.33 |
2.19 |
2.19 |
2.19 |
2 |
| BULGARI |
10/03/2010 |
6.15 |
0.24 |
4.01 |
5.92 |
6.10 |
6.15 |
6.10 |
2 |
| RCS MEDIAGROUP |
10/09/2009 |
1.18 |
0.06 |
4.90 |
1.12 |
1.18 |
1.18 |
1.18 |
2 |
| DMAIL GROUP |
10/03/2010 |
5.44 |
0.08 |
1.40 |
5.37 |
5.44 |
5.44 |
5.44 |
2 |
| ALLEANZA |
29/09/2009 |
6.19 |
0.86 |
16.27 |
5.33 |
6.15 |
6.19 |
6.15 |
2 |
| TENARIS |
10/03/2010 |
16.28 |
0.14 |
0.87 |
16.14 |
16.28 |
16.28 |
16.28 |
2 |
| BANCO POPOLARE |
04/03/2010 |
4.71 |
0.00 |
0.05 |
4.71 |
4.71 |
4.71 |
4.71 |
1 |
| BUZZI UNICEM |
05/03/2010 |
9.70 |
0.15 |
1.57 |
9.55 |
9.70 |
9.70 |
9.70 |
1 |
| MEDIOBANCA |
10/03/2010 |
8.09 |
0.11 |
1.38 |
7.98 |
8.09 |
8.09 |
8.09 |
1 |
| PARMALAT |
08/03/2010 |
1.94 |
0.01 |
0.52 |
1.93 |
1.94 |
1.94 |
1.94 |
1 |
| ACEA |
09/03/2010 |
7.50 |
0.02 |
0.20 |
7.49 |
7.50 |
7.50 |
7.50 |
1 |
| LUXOTTICA GROUP |
10/03/2010 |
18.97 |
0.42 |
2.26 |
18.55 |
18.97 |
18.97 |
18.97 |
1 |
| TERNA |
08/03/2010 |
3.05 |
-0.02 |
-0.65 |
3.07 |
3.05 |
3.05 |
3.05 |
1 |
| FONDIARIA-SAI |
05/03/2010 |
11.17 |
-0.07 |
-0.62 |
11.24 |
11.17 |
11.17 |
11.17 |
1 |
| ITALCEMENTI |
05/03/2010 |
8.50 |
0.01 |
0.12 |
8.49 |
8.50 |
8.50 |
8.50 |
1 |
| FASTWEB |
19/01/2009 |
19.00 |
-2.10 |
-9.95 |
21.10 |
19.00 |
19.00 |
19.00 |
1 |
|
|
|
| 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 |