| Descrizione | Ultimo | Ora | Var. % | Apertura | Minimo | Massimo | Precedente |
|
4Aim Sicaf
|
---
|
18/11/2019
|
INV.
|
---
|
---
|
---
|
395,00
|
|
A.S. Roma
|
0,61
|
21/11/2019
|
+3,57%
|
0,61
|
0,59
|
0,69
|
0,59
|
|
A2A
|
1,73
|
21/11/2019
|
-0,83%
|
1,75
|
1,73
|
1,76
|
1,75
|
|
Abitare In
|
43,40
|
21/11/2019
|
-1,36%
|
44,00
|
43,40
|
44,00
|
44,00
|
|
Acea
|
18,90
|
21/11/2019
|
+1,61%
|
18,60
|
18,44
|
19,00
|
18,60
|
|
Acotel Group
|
2,72
|
21/11/2019
|
INV.
|
2,70
|
2,70
|
2,72
|
2,72
|
|
Acsm-Agam
|
1,71
|
21/11/2019
|
INV.
|
1,69
|
1,69
|
1,71
|
1,71
|
|
Adidas
|
---
|
20/11/2019
|
INV.
|
---
|
---
|
---
|
272,70
|
|
Advanced Micro Devices
|
35,87
|
21/11/2019
|
-3,69%
|
36,79
|
35,39
|
37,22
|
37,25
|
|
Aedes
|
1,14
|
21/11/2019
|
INV.
|
1,13
|
1,13
|
1,17
|
1,14
|
|
Aeffe
|
1,83
|
21/11/2019
|
+0,11%
|
1,81
|
1,72
|
1,90
|
1,83
|
|
Aegon
|
4,07
|
21/11/2019
|
INV.
|
4,05
|
4,05
|
4,07
|
4,07
|
|
Aeroporto Guglielmo Marconi di Bologna
|
11,96
|
21/11/2019
|
+1,01%
|
11,84
|
11,74
|
11,96
|
11,84
|
|
Agatos
|
0,11
|
21/11/2019
|
-1,36%
|
0,11
|
0,11
|
0,11
|
0,11
|
|
Ageas
|
---
|
15/11/2019
|
INV.
|
---
|
---
|
---
|
52,60
|
|
Ahold Del
|
---
|
20/11/2019
|
INV.
|
---
|
---
|
---
|
23,90
|
|
Air France-Klm
|
---
|
19/11/2019
|
INV.
|
---
|
---
|
---
|
10,63
|
|
Air Liquide
|
120,60
|
21/11/2019
|
-0,25%
|
120,70
|
120,60
|
120,70
|
120,90
|
|
Airbus
|
135,04
|
21/11/2019
|
-0,35%
|
134,50
|
133,96
|
135,04
|
135,52
|
|
Alerion
|
---
|
20/11/2019
|
INV.
|
---
|
---
|
---
|
2,60
|
|
Alfio Bardolla
|
1,88
|
21/11/2019
|
+4,44%
|
1,80
|
1,79
|
1,88
|
1,80
|
|
Alkemy
|
10,75
|
21/11/2019
|
+3,37%
|
10,50
|
10,50
|
10,75
|
10,40
|
|
Allianz
|
218,00
|
21/11/2019
|
-0,02%
|
217,40
|
217,00
|
218,00
|
218,05
|
|
Alphabet Classe A
|
1.169,00
|
21/11/2019
|
-1,13%
|
1.175,80
|
1.169,00
|
1.178,80
|
1.182,40
|
|
Alphabet Classe C
|
1.172,60
|
21/11/2019
|
-1,76%
|
1.172,60
|
1.172,60
|
1.172,60
|
1.193,60
|
|
Altaba
|
---
|
27/09/2019
|
INV.
|
---
|
---
|
---
|
17,91
|
|
Amazon
|
1.572,80
|
21/11/2019
|
-0,74%
|
1.580,00
|
1.566,20
|
1.585,00
|
1.584,60
|
|
Ambienthesis
|
0,49
|
21/11/2019
|
+1,46%
|
0,47
|
0,47
|
0,49
|
0,48
|
|
Ambromobiliare
|
3,80
|
21/11/2019
|
+0,53%
|
3,80
|
3,80
|
3,80
|
3,78
|
|
Amgen
|
---
|
20/11/2019
|
INV.
|
---
|
---
|
---
|
204,15
|
|
AMM
|
3,02
|
21/11/2019
|
INV.
|
3,05
|
3,00
|
3,08
|
3,02
|
|
Amplifon
|
24,92
|
21/11/2019
|
-1,19%
|
25,10
|
24,84
|
25,26
|
25,22
|
|
Anheuser-Busch
|
71,14
|
21/11/2019
|
-0,24%
|
71,14
|
71,14
|
71,14
|
71,31
|
|
Anima Holding
|
4,54
|
21/11/2019
|
-0,96%
|
4,53
|
4,48
|
4,58
|
4,58
|
|
Antares Vision
|
9,86
|
21/11/2019
|
-0,10%
|
9,86
|
9,85
|
9,91
|
9,87
|
|
Apple
|
237,10
|
21/11/2019
|
-0,71%
|
237,40
|
237,10
|
239,40
|
238,80
|
|
Aquafil
|
5,21
|
21/11/2019
|
-2,25%
|
5,37
|
5,13
|
5,40
|
5,33
|
|
Arterra Bioscience
|
4,79
|
21/11/2019
|
-3,23%
|
4,97
|
4,69
|
5,34
|
4,95
|
|
Ascopiave
|
3,89
|
21/11/2019
|
-1,89%
|
3,94
|
3,87
|
3,97
|
3,96
|
|
Askoll Eva
|
1,60
|
21/11/2019
|
+3,23%
|
1,54
|
1,54
|
1,63
|
1,55
|
|
