| Descrizione | Ultimo | Ora | Var. % | Apertura | Minimo | Massimo | Precedente |
|
4Aim Sicaf
|
---
|
19/09/2019
|
INV.
|
---
|
---
|
---
|
332,00
|
|
A.S. Roma
|
0,55
|
20/09/2019
|
-0,36%
|
0,56
|
0,55
|
0,57
|
0,55
|
|
A2A
|
1,62
|
20/09/2019
|
+0,90%
|
1,62
|
1,60
|
1,63
|
1,61
|
|
Abitare In
|
46,00
|
20/09/2019
|
-1,71%
|
46,00
|
46,00
|
48,20
|
46,80
|
|
Acea
|
16,98
|
20/09/2019
|
-0,93%
|
17,12
|
16,94
|
17,30
|
17,14
|
|
Acotel Group
|
2,77
|
20/09/2019
|
-0,36%
|
2,82
|
2,77
|
2,82
|
2,78
|
|
Acsm-Agam
|
1,75
|
20/09/2019
|
INV.
|
1,78
|
1,74
|
1,78
|
1,75
|
|
Adidas
|
275,55
|
20/09/2019
|
INV.
|
275,55
|
275,55
|
275,55
|
275,55
|
|
Advanced Micro Devices
|
27,55
|
20/09/2019
|
-1,06%
|
27,55
|
27,55
|
27,60
|
27,84
|
|
Aedes
|
1,18
|
20/09/2019
|
INV.
|
1,18
|
1,15
|
1,19
|
1,18
|
|
Aeffe
|
1,59
|
20/09/2019
|
INV.
|
1,58
|
1,56
|
1,60
|
1,59
|
|
Aegon
|
3,86
|
20/09/2019
|
-0,74%
|
3,87
|
3,86
|
3,90
|
3,89
|
|
Aeroporto Guglielmo Marconi di Bologna
|
12,38
|
20/09/2019
|
+0,32%
|
12,38
|
12,30
|
12,38
|
12,34
|
|
Agatos
|
0,13
|
20/09/2019
|
+3,12%
|
0,13
|
0,13
|
0,13
|
0,13
|
|
Ageas
|
50,74
|
20/09/2019
|
+1,97%
|
50,74
|
50,74
|
50,74
|
49,76
|
|
Ahold Del
|
22,86
|
20/09/2019
|
+2,33%
|
22,74
|
22,74
|
22,86
|
22,34
|
|
Air France-Klm
|
9,11
|
20/09/2019
|
-0,98%
|
9,25
|
9,11
|
9,25
|
9,20
|
|
Air Liquide
|
129,90
|
20/09/2019
|
INV.
|
129,90
|
129,90
|
129,90
|
129,90
|
|
Airbus
|
120,20
|
20/09/2019
|
-1,75%
|
120,90
|
120,20
|
120,90
|
122,34
|
|
Alerion
|
2,69
|
20/09/2019
|
INV.
|
2,69
|
2,69
|
2,69
|
2,69
|
|
Alfio Bardolla
|
2,00
|
20/09/2019
|
+1,52%
|
1,97
|
1,97
|
2,04
|
1,97
|
|
Alkemy
|
10,20
|
20/09/2019
|
-0,49%
|
10,30
|
10,20
|
10,35
|
10,25
|
|
Allianz
|
212,40
|
20/09/2019
|
+0,31%
|
211,40
|
211,40
|
212,50
|
211,75
|
|
Alphabet Classe A
|
1.127,00
|
20/09/2019
|
+0,28%
|
1.127,00
|
1.127,00
|
1.127,00
|
1.123,80
|
|
Alphabet Classe C
|
---
|
17/09/2019
|
INV.
|
---
|
---
|
---
|
1.113,00
|
|
Altaba
|
---
|
13/09/2019
|
INV.
|
---
|
---
|
---
|
62,48
|
|
Amazon
|
1.640,20
|
20/09/2019
|
-1,01%
|
1.653,00
|
1.639,00
|
1.664,00
|
1.657,00
|
|
Ambienthesis
|
0,44
|
20/09/2019
|
-1,57%
|
0,44
|
0,43
|
0,44
|
0,45
|
|
Ambromobiliare
|
4,38
|
20/09/2019
|
-3,10%
|
4,36
|
4,26
|
4,38
|
4,52
|
|
Amgen
|
178,06
|
20/09/2019
|
+0,67%
|
178,06
|
178,06
|
178,06
|
176,88
|
|
AMM
|
3,27
|
20/09/2019
|
-1,80%
|
3,34
|
3,24
|
3,34
|
3,33
|
|
Amplifon
|
22,22
|
20/09/2019
|
-1,33%
|
22,64
|
22,08
|
22,64
|
22,52
|
|
Anheuser-Busch
|
87,80
|
20/09/2019
|
+1,40%
|
86,85
|
86,85
|
87,80
|
86,59
|
|
Anima Holding
|
3,55
|
20/09/2019
|
+0,40%
|
3,58
|
3,53
|
3,58
|
3,53
|
|
Antares Vision
|
10,00
|
20/09/2019
|
INV.
|
10,13
|
10,00
|
10,13
|
10,00
|
|
Apple
|
201,95
|
20/09/2019
|
+0,35%
|
200,50
|
199,44
|
201,95
|
201,25
|
|
Aquafil
|
7,10
|
20/09/2019
|
-1,11%
|
7,35
|
7,06
|
7,37
|
7,18
|
|
Ascopiave
|
3,83
|
20/09/2019
|
-0,78%
|
3,85
|
3,81
|
3,88
|
3,86
|
|
Askoll Eva
|
2,05
|
20/09/2019
|
-0,49%
|
2,09
|
1,98
|
2,14
|
2,06
|
|
Asml
|
---
|
19/09/2019
|
INV.
|
---
|
---
|
---
|
227,35
|
|
