| Descrizione | Ultimo | Ora | Var. % | Apertura | Minimo | Massimo | Precedente |
|
4Aim Sicaf
|
---
|
17/09/2018
|
INV.
|
---
|
---
|
---
|
540,00
|
|
A.S. Roma
|
0,53
|
21/09/2018
|
+0,57%
|
0,52
|
0,52
|
0,54
|
0,53
|
|
A2A
|
1,54
|
21/09/2018
|
-0,16%
|
1,56
|
1,54
|
1,56
|
1,55
|
|
Abitare In
|
30,80
|
21/09/2018
|
+1,15%
|
30,79
|
30,27
|
30,80
|
30,45
|
|
Acea
|
13,24
|
21/09/2018
|
+1,77%
|
13,05
|
13,05
|
13,27
|
13,01
|
|
Acotel Group
|
3,17
|
21/09/2018
|
+3,59%
|
3,09
|
3,09
|
3,17
|
3,06
|
|
Acsm-Agam
|
2,36
|
21/09/2018
|
-0,42%
|
2,34
|
2,34
|
2,36
|
2,37
|
|
Adidas
|
---
|
20/09/2018
|
INV.
|
---
|
---
|
---
|
209,30
|
|
Advanced Micro Devices
|
26,70
|
21/09/2018
|
+1,52%
|
26,25
|
26,15
|
26,70
|
26,30
|
|
Aedes
|
0,31
|
21/09/2018
|
-0,32%
|
0,31
|
0,31
|
0,31
|
0,31
|
|
Aeffe
|
2,99
|
21/09/2018
|
+0,84%
|
2,99
|
2,94
|
3,03
|
2,96
|
|
Aegon
|
5,56
|
21/09/2018
|
+1,13%
|
5,57
|
5,56
|
5,57
|
5,50
|
|
Aeroporto Guglielmo Marconi di Bologna
|
14,92
|
21/09/2018
|
+0,40%
|
14,86
|
14,76
|
14,92
|
14,86
|
|
Agatos
|
0,23
|
21/09/2018
|
-8,00%
|
0,25
|
0,23
|
0,25
|
0,25
|
|
Ageas
|
45,87
|
21/09/2018
|
+1,66%
|
45,70
|
45,70
|
45,87
|
45,12
|
|
Ahold Del
|
19,12
|
21/09/2018
|
+1,24%
|
19,08
|
18,95
|
19,12
|
18,89
|
|
Air Liquide
|
---
|
06/09/2018
|
INV.
|
---
|
---
|
---
|
105,00
|
|
Airbus
|
106,66
|
21/09/2018
|
+0,40%
|
106,12
|
106,04
|
106,70
|
106,24
|
|
Alerion
|
2,70
|
21/09/2018
|
-5,92%
|
2,83
|
2,63
|
2,83
|
2,87
|
|
Alfio Bardolla
|
3,85
|
21/09/2018
|
+0,26%
|
3,91
|
3,82
|
3,91
|
3,84
|
|
Alkemy
|
11,22
|
21/09/2018
|
-2,09%
|
11,40
|
11,22
|
11,40
|
11,46
|
|
Allianz
|
192,80
|
21/09/2018
|
+1,47%
|
190,80
|
190,80
|
192,80
|
190,00
|
|
Alp.I
|
9,98
|
21/09/2018
|
+3,53%
|
---
|
9,76
|
9,98
|
9,64
|
|
Alphabet Classe A
|
1.002,00
|
21/09/2018
|
+0,40%
|
1.020,00
|
1.002,00
|
1.020,00
|
998,00
|
|
Alphabet Classe C
|
1.010,00
|
21/09/2018
|
+1,00%
|
1.010,00
|
1.010,00
|
1.010,00
|
1.000,00
|
|
Altaba
|
---
|
19/09/2018
|
INV.
|
---
|
---
|
---
|
57,50
|
|
Amazon
|
1.648,00
|
21/09/2018
|
-0,72%
|
1.664,00
|
1.638,00
|
1.668,00
|
1.660,00
|
|
Ambienthesis
|
0,38
|
21/09/2018
|
INV.
|
0,38
|
0,37
|
0,39
|
0,38
|
|
Ambromobiliare
|
3,90
|
21/09/2018
|
-0,26%
|
---
|
3,88
|
3,91
|
3,91
|
|
Amgen
|
174,00
|
21/09/2018
|
+1,16%
|
174,00
|
174,00
|
174,00
|
172,00
|
|
Amplifon
|
19,46
|
21/09/2018
|
+0,21%
|
19,44
|
19,32
|
19,66
|
19,42
|
|
Anheuser-Busch
|
78,74
|
21/09/2018
|
+0,57%
|
78,50
|
78,47
|
78,87
|
78,29
|
|
Anima Holding
|
4,57
|
21/09/2018
|
-0,09%
|
4,57
|
4,51
|
4,61
|
4,57
|
|
Ansaldo Sts
|
12,18
|
21/09/2018
|
-2,56%
|
12,52
|
12,18
|
12,58
|
12,50
|
|
Apple
|
186,20
|
21/09/2018
|
-0,85%
|
188,20
|
186,20
|
188,40
|
187,80
|
|
Aquafil
|
12,60
|
21/09/2018
|
+0,40%
|
---
|
12,45
|
12,60
|
12,55
|
|
Archimede
|
---
|
19/09/2018
|
INV.
|
---
|
---
|
---
|
10,20
|
|
Ascopiave
|
3,17
|
21/09/2018
|
+0,32%
|
3,18
|
3,16
|
3,18
|
3,16
|
|
Askoll Eva
|
3,40
|
21/09/2018
|
+1,49%
|
3,35
|
3,35
|
3,55
|
3,35
|
|
Asml
|
161,10
|
21/09/2018
|
-0,73%
|
---
|
161,08
|
161,10
|
162,28
|
|
