| Descrizione | Ultimo | Ora | Var. % | Apertura | Minimo | Massimo | Precedente |
|
4Aim Sicaf
|
---
|
17/05/2019
|
INV.
|
---
|
---
|
---
|
440,00
|
|
A.S. Roma
|
0,49
|
21/05/2019
|
+1,23%
|
0,49
|
0,49
|
0,50
|
0,49
|
|
A2A
|
1,51
|
21/05/2019
|
+1,11%
|
1,50
|
1,49
|
1,51
|
1,49
|
|
Abitare In
|
40,40
|
21/05/2019
|
INV.
|
41,40
|
40,40
|
41,60
|
40,40
|
|
Acea
|
16,46
|
21/05/2019
|
-0,48%
|
16,52
|
16,44
|
16,60
|
16,54
|
|
Acotel Group
|
2,92
|
21/05/2019
|
-1,35%
|
---
|
2,91
|
3,03
|
2,96
|
|
Acsm-Agam
|
1,72
|
21/05/2019
|
INV.
|
---
|
1,71
|
1,79
|
1,72
|
|
Adidas
|
254,85
|
21/05/2019
|
+0,10%
|
251,45
|
251,45
|
254,85
|
254,60
|
|
Advanced Micro Devices
|
24,30
|
21/05/2019
|
+1,04%
|
24,30
|
24,30
|
24,30
|
24,05
|
|
Aedes
|
1,73
|
21/05/2019
|
+2,98%
|
1,68
|
1,68
|
1,76
|
1,68
|
|
Aeffe
|
2,21
|
21/05/2019
|
-3,50%
|
2,27
|
2,17
|
2,28
|
2,29
|
|
Aegon
|
---
|
20/05/2019
|
INV.
|
---
|
---
|
---
|
4,26
|
|
Aeroporto Guglielmo Marconi di Bologna
|
10,84
|
21/05/2019
|
+0,37%
|
10,82
|
10,80
|
11,12
|
10,80
|
|
Agatos
|
0,13
|
21/05/2019
|
-0,78%
|
0,13
|
0,12
|
0,13
|
0,13
|
|
Ageas
|
---
|
20/05/2019
|
INV.
|
---
|
---
|
---
|
45,68
|
|
Ahold Del
|
---
|
16/05/2019
|
INV.
|
---
|
---
|
---
|
20,73
|
|
Air France-Klm
|
---
|
14/05/2019
|
INV.
|
---
|
---
|
---
|
8,22
|
|
Air Liquide
|
---
|
20/05/2019
|
INV.
|
---
|
---
|
---
|
114,00
|
|
Airbus
|
119,10
|
21/05/2019
|
-0,47%
|
119,10
|
119,10
|
119,10
|
119,66
|
|
Alcon
|
53,50
|
21/05/2019
|
+7,86%
|
48,00
|
48,00
|
55,50
|
49,60
|
|
Alerion
|
2,73
|
21/05/2019
|
+4,20%
|
2,66
|
2,62
|
2,76
|
2,62
|
|
Alfio Bardolla
|
2,12
|
21/05/2019
|
-2,75%
|
2,22
|
2,05
|
2,22
|
2,18
|
|
Alkemy
|
11,50
|
21/05/2019
|
-1,29%
|
11,65
|
11,50
|
11,65
|
11,65
|
|
Allianz
|
203,65
|
21/05/2019
|
+0,79%
|
203,00
|
203,00
|
204,75
|
202,05
|
|
Alp.I
|
---
|
17/04/2019
|
INV.
|
---
|
---
|
---
|
10,80
|
|
Alphabet Classe A
|
1.020,00
|
21/05/2019
|
-0,97%
|
1.030,00
|
1.020,00
|
1.040,00
|
1.030,00
|
|
Alphabet Classe C
|
1.020,00
|
21/05/2019
|
INV.
|
1.030,00
|
1.020,00
|
1.030,00
|
1.020,00
|
|
Altaba
|
---
|
15/05/2019
|
INV.
|
---
|
---
|
---
|
63,00
|
|
Amazon
|
1.660,00
|
21/05/2019
|
INV.
|
1.670,00
|
1.660,00
|
1.700,00
|
1.660,00
|
|
Ambienthesis
|
0,39
|
21/05/2019
|
INV.
|
0,38
|
0,38
|
0,39
|
0,39
|
|
Ambromobiliare
|
4,30
|
21/05/2019
|
INV.
|
4,22
|
4,22
|
4,30
|
4,30
|
|
Amgen
|
152,00
|
21/05/2019
|
+0,66%
|
153,00
|
152,00
|
153,00
|
151,00
|
|
AMM
|
4,25
|
21/05/2019
|
+21,08%
|
3,60
|
3,53
|
4,25
|
3,51
|
|
Amplifon
|
19,76
|
21/05/2019
|
+1,59%
|
19,60
|
19,53
|
20,02
|
19,45
|
|
Anheuser-Busch
|
---
|
14/05/2019
|
INV.
|
---
|
---
|
---
|
73,72
|
|
Anima Holding
|
2,88
|
21/05/2019
|
+0,49%
|
2,88
|
2,84
|
2,90
|
2,87
|
|
Ansaldo Sts
|
---
|
25/01/2019
|
INV.
|
---
|
---
|
---
|
12,68
|
|
Antares Vision
|
11,40
|
21/05/2019
|
-0,35%
|
---
|
11,40
|
11,55
|
11,44
|
|
Apple
|
168,00
|
21/05/2019
|
+2,44%
|
166,00
|
164,00
|
168,00
|
164,00
|
|
Aquafil
|
8,44
|
21/05/2019
|
-0,71%
|
8,43
|
8,43
|
8,60
|
8,50
|
|
