| Descrizione | Ultimo | Ora | Var. % | Apertura | Minimo | Massimo | Precedente |
|
4Aim Sicaf
|
---
|
09/11/2018
|
INV.
|
---
|
---
|
---
|
494,00
|
|
A.S. Roma
|
0,50
|
16/11/2018
|
+0,60%
|
0,50
|
0,50
|
0,51
|
0,50
|
|
A2A
|
1,51
|
16/11/2018
|
+1,21%
|
1,51
|
1,50
|
1,53
|
1,49
|
|
Abitare In
|
27,70
|
16/11/2018
|
-0,72%
|
27,50
|
27,40
|
27,70
|
27,90
|
|
Acea
|
12,42
|
16/11/2018
|
+0,08%
|
12,49
|
12,32
|
12,55
|
12,41
|
|
Acotel Group
|
2,82
|
16/11/2018
|
-0,70%
|
2,81
|
2,71
|
2,85
|
2,84
|
|
Acsm-Agam
|
---
|
15/11/2018
|
INV.
|
---
|
---
|
---
|
2,19
|
|
Adidas
|
203,00
|
16/11/2018
|
-0,98%
|
205,40
|
203,00
|
205,40
|
205,00
|
|
Advanced Micro Devices
|
17,32
|
16/11/2018
|
-4,84%
|
18,18
|
17,32
|
18,18
|
18,20
|
|
Aedes
|
1,68
|
16/11/2018
|
-1,89%
|
1,74
|
1,66
|
1,77
|
1,72
|
|
Aeffe
|
2,34
|
16/11/2018
|
+0,65%
|
2,34
|
2,31
|
2,42
|
2,32
|
|
Aegon
|
5,32
|
16/11/2018
|
-0,56%
|
5,32
|
5,32
|
5,32
|
5,35
|
|
Aeroporto Guglielmo Marconi di Bologna
|
13,00
|
16/11/2018
|
-1,37%
|
13,32
|
12,88
|
13,34
|
13,18
|
|
Agatos
|
0,13
|
16/11/2018
|
-2,24%
|
0,13
|
0,13
|
0,13
|
0,13
|
|
Ageas
|
44,54
|
16/11/2018
|
+1,76%
|
44,51
|
44,51
|
44,54
|
43,77
|
|
Ahold Del
|
22,90
|
16/11/2018
|
+0,93%
|
22,99
|
22,90
|
22,99
|
22,69
|
|
Air France-Klm
|
---
|
14/11/2018
|
INV.
|
---
|
---
|
---
|
10,06
|
|
Air Liquide
|
105,00
|
16/11/2018
|
-2,14%
|
105,00
|
105,00
|
105,00
|
107,30
|
|
Airbus
|
92,40
|
16/11/2018
|
-4,01%
|
93,91
|
92,40
|
93,92
|
96,26
|
|
Alerion
|
2,82
|
16/11/2018
|
-1,40%
|
2,85
|
2,82
|
2,92
|
2,86
|
|
Alfio Bardolla
|
2,11
|
16/11/2018
|
+0,24%
|
2,16
|
2,08
|
2,16
|
2,11
|
|
Alkemy
|
10,38
|
16/11/2018
|
-0,19%
|
10,34
|
10,26
|
10,40
|
10,40
|
|
Allianz
|
189,08
|
16/11/2018
|
+0,20%
|
191,26
|
187,00
|
191,26
|
188,70
|
|
Alp.I
|
9,70
|
16/11/2018
|
+1,89%
|
9,44
|
9,44
|
9,70
|
9,52
|
|
Alphabet Classe A
|
---
|
15/11/2018
|
INV.
|
---
|
---
|
---
|
932,00
|
|
Alphabet Classe C
|
---
|
13/11/2018
|
INV.
|
---
|
---
|
---
|
928,00
|
|
Altaba
|
---
|
14/11/2018
|
INV.
|
---
|
---
|
---
|
54,50
|
|
Amazon
|
1.394,00
|
16/11/2018
|
+0,58%
|
1.410,00
|
1.380,00
|
1.426,00
|
1.386,00
|
|
Ambienthesis
|
0,36
|
16/11/2018
|
+4,30%
|
0,35
|
0,34
|
0,36
|
0,35
|
|
Ambromobiliare
|
3,90
|
16/11/2018
|
-0,26%
|
---
|
3,89
|
3,90
|
3,91
|
|
Amgen
|
---
|
14/11/2018
|
INV.
|
---
|
---
|
---
|
170,00
|
|
Amplifon
|
14,48
|
16/11/2018
|
-0,62%
|
14,56
|
14,36
|
14,87
|
14,57
|
|
Anheuser-Busch
|
68,11
|
16/11/2018
|
+0,40%
|
68,83
|
68,11
|
68,83
|
67,84
|
|
Anima Holding
|
3,48
|
16/11/2018
|
-0,40%
|
3,52
|
3,41
|
3,54
|
3,49
|
|
Ansaldo Sts
|
12,72
|
16/11/2018
|
+0,16%
|
12,70
|
12,70
|
12,72
|
12,70
|
|
Apple
|
169,20
|
16/11/2018
|
-1,97%
|
168,40
|
167,00
|
171,00
|
172,60
|
|
Aquafil
|
9,36
|
16/11/2018
|
INV.
|
9,46
|
9,28
|
9,46
|
9,36
|
|
Archimede
|
---
|
15/11/2018
|
INV.
|
---
|
---
|
---
|
9,60
|
|
Ascopiave
|
3,04
|
16/11/2018
|
+1,67%
|
3,02
|
3,02
|
3,07
|
2,99
|
|
Askoll Eva
|
3,00
|
16/11/2018
|
INV.
|
3,00
|
3,00
|
3,00
|
3,00
|
|
