Nome

Codice ISIN

Listino Azionario Italia
stampa

FTSE Italia All Share
Codice ISIN IT0004476708

VAR%-0.41 
ULTIMO
PREZZO
24422.05


NomeUltimoOraVar%BidAskApertMinMax 
A.S. Roma0.6309:020.32%0.6280.6270.6260.6260.63 
A2a1.55609:03-0.19%1.5551.5591.5521.5521.556 
Acea16.1709:00-0.31%16.1616.2216.1716.1716.17 
Acotel Group4.1109:00-1.39%4.1124.1684.114.114.11 
Acsm-Agam14/12/17-2.2982.33--- 
Aedes14/12/17-0.47610.4838--- 
Aeffe2.309:00-0.43%2.32.322.32.32.3 
Aeroporto Guglielmo Marconi Di Bologna16.1809:000.00%16.1516.1816.1816.1816.18 
Alerion14/12/17-33.01--- 
Ambienthesis14/12/17-0.38680.3997--- 
Amplifon12.5509:030.32%12.5312.5512.5212.5212.59 
Anima Holding5.71509:03-0.26%5.715.725.75.695.715 
Ansaldo Sts11.7909:00-1.50%11.9211.9811.7911.7911.79 
Ascopiave3.609:00-1.10%3.6023.6143.63.63.6 
Astaldi2.11209:00-0.19%2.1142.1282.1122.1122.112 
Astm14/12/17-24.6424.6924.7624.7624.76 
Atlantia26.6609:03-0.34%26.6426.6626.6726.6226.68 
Autogrill Spa10.7709:01-0.46%10.7610.7810.8110.7710.81 
Autostrade Merid27.7209:030.00%27.7227.927.7327.7227.73 
Avio13.7109:002.08%13.4613.5413.7113.7113.71 
Azimut15.8309:03-0.44%15.8215.8415.8115.7115.83 
B&C Speakers14/12/17-10.4310.4910.4310.4310.43 
Banca Farmafactoring6.4409:03-0.46%6.3956.4356.4356.436.44 
Banca Generali28.2509:03-0.39%28.2428.328.2528.1928.25 
Banca Ifis36.0209:03-0.30%35.9436.0236.0435.9636.05 
Banca Intermobiliare14/12/17-0.4410.4777--- 
Banca Mediolanum7.21509:03-0.21%7.217.227.177.177.215 
Banca Sistema2.25809:010.00%2.2582.2682.2582.2582.258 
Banco Bpm2.54409:03-1.40%2.5422.5462.5422.5042.546 
Basicnet14/12/17-3.673.696--- 
Bastogi Spa14/12/17-1.1521.16--- 
Bca Carige0.0109:020.00%0.00990.010.010.00990.01 
Bca Finnat14/12/17-0.40610.4171--- 
Bca Pop Sondrio3.14209:02-0.95%3.1423.1563.173.142- 
Bca Profilo14/12/17-0.23190.23330.23190.23190.2319 
Bco Desio Brianza14/12/17-2.272.276--- 
Bco Sardegna Risp14/12/17-6.7156.77--- 
Be14/12/17-0.9480.957--- 
Beghelli0.420309:00-1.68%0.42020.43280.42030.42030.4203 
Beni Stabili0.758509:00-0.72%0.7590.76150.75850.75850.7585 
Best Union Company14/12/17-3.0563.182--- 
Bialetti Industrie0.51509:00-1.72%0.5150.520.5150.5150.515 
Biancamano14/12/17-0.32010.3299--- 
Biesse43.1809:02-0.53%43.2243.3343.3443.143.34 
Bioera0.191709:021.75%0.18410.18790.19170.19170.1917 
Bper Banca4.1509:03-0.43%4.1424.1484.1144.1144.15 
Brembo12.5509:03-0.79%12.5412.5712.5812.5512.59 
Brioschi0.084709:01-1.17%0.08490.08590.0860.08470.086 
Brunello Cucinelli26.3209:030.08%26.2426.3326.3426.226.34 
Buzzi Unicem22.1909:03-0.58%22.222.2422.1822.1522.25 
Cad It14/12/17-4.2964.32--- 
Cairo Communication3.8109:02-0.37%3.813.8163.853.813.85 
Caleffi14/12/17-1.4291.477--- 
Caltagirone14/12/17-3.0783.1060-- 
Caltagirone Edit1.33809:031.06%1.3241.3381.3381.3381.338 
Campari6.36509:03-1.09%6.3656.3756.396.356.395 
Carraro3.90209:03-2.45%3.93.984.0063.8344.006 
Cattolica Ass8.8309:030.00%8.818.848.818.818.83 
Cembre14/12/17-21.7521.910-- 
Cementir Holding14/12/17-7.2057.2457.217.217.21 
Centrale Del Latte D'italia14/12/17-3.3463.443.3463.3463.346 
Ceramiche Ricchetti14/12/17-0.27030.2799--- 
Cerved Information Solutions10.4509:030.19%10.4210.4610.4710.4210.47 
Chl0.020509:030.00%0.02050.02070.02050.02050.0205 
Cia0.1809:01-2.39%0.180.1840.18010.18010.1801 
Cir-Comp Ind Riunite1.15909:000.00%1.1511.1581.1591.1591.159 
Class Editori14/12/17-0.38310.3952--- 
Cnh Industrial11.0709:03-0.54%11.0611.0810.9910.9911.08 
Cofide Spa0.54109:02-1.19%0.5390.54150.5460.540.546 
Coima Res14/12/17-8.78.7958.7958.7958.795 
Conafi Prestito'14/12/17-0.24590.2543--- 
Credem7.15509:020.28%7.1357.1757.1657.1557.19 
Credito Valtellinese1.3209:030.92%1.321.3351.3181.3181.329 
Csp Int Ind Calze14/12/17-1.0081.026--- 
D'amico0.249309:000.77%0.24630.24830.25040.24930.2504 
Dada14/12/17-3.9984.028--- 
Damiani14/12/17-1.0751.108--- 
Danieli & C19.6809:01-0.05%19.6819.6919.6819.6819.68 
Datalogic30.5909:00-0.58%30.6330.7230.6130.6130.61 
De'longhi24.9609:02-0.16%24.9425.0124.9924.9424.99 
Dea Capital1.31509:010.54%1.311.3151.3081.3081.315 
Diasorin75.9509:03-0.59%75.7767675.8576.15 
Digital Bros14/12/17-10.51010.5110.5110.51 
Dobank14/12/17-12.9313.0312.9512.9512.95 
Edison R0.999509:010.40%0.9930.9970.99950.99950.9995 
Eems14/12/17-0.08450.0884--- 
Ei Towers54.609:01-0.18%54.3554.654.5554.5554.6 
El.En27.3409:00-0.04%27.1827.3427.3927.3927.39 
Elica14/12/17-2.4782.4860-- 
Emak1.41609:03-0.98%1.4161.4241.4131.4131.416 
Enav4.56409:030.13%4.5564.5684.5624.5584.57 
Enel5.3309:03-0.09%5.335.3355.315.315.33 
Enervit14/12/17-3.3543.45--- 
Eni13.9609:030.07%13.9513.9713.9513.9513.99 
Eprice14/12/17-2.6102.6082.6082.608 
Erg16.0309:030.63%15.9816.0315.9515.9516.03 
Ergycapital14/12/17-0.06190.0647--- 
Esprinet14/12/17-4.0744.094--- 
Eukedos14/12/17-1.0161.042--- 
Eurotech1.3909:00-0.57%1.3911.3991.391.391.39 
Exor51.2509:03-0.58%51.2551.351.1550.951.25 
Exprivia1.59909:02-1.72%1.5951.5991.6131.5951.613 
Falck Renewables1.64909:030.55%1.6471.651.641.6351.649 
Ferrari89.109:03-0.78%89.0589.1589.0588.6589.25 
Fiat Chrysler Automobiles14.9409:03-0.40%14.9314.9414.8814.8814.95 
Fidia6.0609:00-0.16%6.066.1356.066.066.06 
Fiera Milano14/12/17-1.8981.947--- 
Fila18.9709:00-0.16%18.8518.931918.9719 
Fincantieri1.30209:03-0.15%1.3011.3041.31.2991.302 
Finecobank8.5109:03-0.58%8.58.5258.478.478.51 
Fnm14/12/17-0.68450.6890-- 
Gabetti14/12/17-0.40150.4069--- 
Gas Plus14/12/17-2.6342.726--- 
Gedi Gruppo Editoriale0.71409:000.14%0.7100.7140.7140.714 
Gefran9.6209:000.42%9.629.6259.629.629.62 
Generali Ass15.4309:03-0.13%15.4115.4315.3615.3615.43 
Geox2.97609:01-0.07%2.9622.9782.9562.9562.976 
Gequity14/12/17-0.04350.0456--- 
Gruppo Waste Italia14/12/17-0.13750.1407--- 
Hera3.01609:03-0.13%3.0123.0223.0063.0063.016 
I Grandi Viaggi14/12/17-2.0022.03--- 
I.M.A.66.809:02-0.89%66.866.9567.266.867.2 
Igd1.1209:010.00%1.1181.1231.121.121.121 
Il Sole 24 Ore0.88509:00-0.23%0.8850.88950.8850.8850.885 
Immsi0.77509:02-1.02%0.7760.7810.7770.7750.779 
Indel B32.209:000.00%32.1532.232.232.1532.2 
Industria e Innovazione14/12/17-0.16320.1674--- 
Intek Group14/12/17-0.28030.2873--- 
Interpump Group26.5409:00-0.97%26.6126.6626.5426.5426.54 
Intesa Sanpaolo2.79209:03-0.57%2.792.7942.7842.7782.792 
Inwit14/12/17-6.1756.2056.215-- 
Irce14/12/17-2.572.614--- 
Iren2.52609:02-0.16%2.5222.5282.522.522.526 
Isagro14/12/17-1.8541.866--- 
It Way14/12/17-1.2011.243--- 
Italgas5.1909:03-0.29%5.195.25.1655.1655.195 
Italiaonline3.0509:000.26%3.0263.043.053.053.05 
Italmobiliare14/12/17-23.6523.750-- 
Juventus Fc0.74809:00-0.13%0.74850.7510.7480.7480.748 
K.R.Energy0.55909:033.42%0.55750.56850.5630.5590.573 
La Doria16.6509:03-0.83%16.6116.6716.616.616.65 
Landi Renzo1.52409:030.26%1.5191.5291.51.51.524 
Leonardo9.8909:03-0.55%9.8859.99.879.849.89 
Luve11.1409:000.63%10.9511.1411.1411.1411.14 
Luxottica Group50.5509:03-0.39%50.5550.650.550.4550.6 
Lventure Group14/12/17-0.6740.689--- 
M&C0.116509:031.66%0.11250.11650.11650.11650.1165 
Maire Tecnimont3.86209:03-0.52%3.8583.8683.8643.8563.864 
Marr21.1509:000.00%21.0921.1521.1521.1521.15 
Massimo Zanetti Beverage7.1609:000.00%7.147.167.167.167.16 
Mediacontech0.61609:000.49%0.5950.61450.6160.6160.616 
Mediaset S.P.A3.23409:03-0.31%3.2323.2363.2223.2223.234 
Mediobanca9.509:03-0.42%9.499.5059.469.429.5 
Mittel1.74709:001.16%1.6871.7481.7471.7471.747 
Molmed0.478709:031.36%0.47680.47840.4730.47290.4787 
Moncler24.1709:03-0.49%24.1524.1824.1124.0624.17 
Mondadori Edit2.20809:03-0.09%2.2062.212.212.2062.21 
Mondo Tv6.70509:030.37%6.686.7056.686.6456.705 
Monrif14/12/17-0.19190.1968--- 
Mutuionline14/12/17-12.4412.59--- 
Netweek14/12/17-0.23610.2401--- 
Openjobmetis12.5509:010.00%12.5712.7212.5512.5512.55 
Ovs5.6309:03-0.44%5.6155.6355.635.635.635 
Panariagroup5.59509:00-0.09%5.5655.5955.635.5955.63 
Parmalat3.09209:00-0.13%3.1023.1143.0923.0923.092 
Piaggio2.44209:01-0.57%2.4422.452.4442.4422.444 
Pierrel14/12/17-0.19030.1936--- 
Pininfarina Spa2.0709:000.19%2.052.0682.072.072.07 
Piquadro14/12/17-1.791.837--- 
Poligraf. S. F14/12/17-6.97.160-- 
Poligrafici Edit0.190309:030.79%0.18620.190.19030.19030.1903 
Poste Italiane6.18509:031.14%6.186.1856.146.1356.185 
Prelios0.115409:020.00%0.11530.11540.11540.11540.1154 
Prima Industrie33.5109:02-1.21%33.5133.6633.9233.533.95 
Prysmian26.9109:03-0.22%26.8526.926.8126.8126.91 
Rai Way14/12/17-5.15.125--- 
Ratti2.3809:030.00%2.382.4162.382.382.38 
Rcs Mediagroup1.23909:02-0.64%1.2341.2391.241.239- 
Recordati Ord36.709:03-0.86%36.736.7636.836.736.8 
Reno De Medici14/12/17-0.55150.556--- 
Reply47.8809:03-0.10%47.747.9647.9347.8147.93 
Retelit1.59209:030.32%1.5921.5961.5911.5881.593 
Risanamento0.033409:02-0.60%0.03330.03340.03340.03340.0334 
Rosss14/12/17-1.1151.167--- 
S.S. Lazio1.109:01-1.17%1.1031.1121.1351.11.135 
Sabaf20.709:020.39%20.720.7720.6920.6320.7 
Saes Getters24.7909:000.00%24.6124.7624.7924.7924.79 
Safilo Group4.5709:03-0.22%4.564.584.574.574.572 
Saipem3.34809:030.06%3.3463.353.333.333.348 
Salini Impregilo3.19209:02-0.50%3.1823.1923.2123.1923.212 
Salvatore Ferragamo14/12/17-0020.75-- 
Saras1.9909:030.00%1.9841.991.9961.991.996 
Servizi Italia6.4309:02-2.72%6.416.4756.4956.276.495 
Sesa24.709:00-0.92%24.4924.6524.4424.4424.44 
Sias15.3809:02-0.26%15.3815.4115.4815.3815.48 
Sintesi14/12/17-0.10130.1054--- 
Snaitech14/12/17-1.3571.3661.351-- 
Snam4.15409:031.86%4.1544.1564.1584.154.16 
Sogefi3.76609:02-0.89%3.7643.793.783.753.78 
Stefanel0.17609:00-2.22%0.17610.18340.1760.1760.176 
Stmicroelectronics18.4209:03-0.81%18.4118.4318.3318.3318.42 
Tamburi5.56509:00-0.27%5.565.585.555.555.55 
Tas14/12/17-1.9671.988--- 
Technogym7.9909:02-0.19%7.977.9958.027.988.02 
Tecnoinvestimenti14/12/17-5.925.96--- 
Telecom Italia0.7209:03-0.89%0.720.7210.72050.7190.723 
Tenaris12.8509:03-0.46%12.8412.8612.7812.7412.85 
Terna5.03509:030.20%5.035.0355.015.015.035 
Ternienergia0.604509:000.00%0.6030.6040.6040.6040.6045 
Tesmec14/12/17-0.50650.5195--- 
Tiscali0.034909:03-1.13%0.03480.03520.03540.03490.0354 
Tod's58.6509:03-1.35%58.558.659.158.5559.1 
Trevi Fin Ind0.310409:03-2.08%0.31060.31580.31030.31030.3104 
Txt E-Solutions9.409:00-0.58%9.379.4159.49.49.4 
Ubi Banca3.6909:03-0.75%3.6863.693.683.673.698 
Unicredit16.2609:03-1.22%16.2516.2616.316.1716.31 
Unieuro14.3209:01-0.56%14.3214.414.414.3214.4 
Unipol3.8409:030.10%3.843.8443.8123.8123.84 
Unipolsai1.94809:03-0.15%1.9461.9481.9361.9361.948 
Valsoia14/12/17-15.6315.87--- 
Vianini14/12/17-1.2351.269--- 
Vittoria Ass14/12/17-11.7911.830-- 
Yoox Net-A-Porter Group30.8509:03-0.16%30.830.8830.8330.830.86 
Zignago Vetro8.1209:00-0.37%8.18.128.1258.128.125 
Zucchi Spa14/12/17-0.02560.0259--- 
*Dati ritardati di 20 minuti - Dati forniti da vwd group Italia - Fonte dati: Borsa Italiana e altri mercati internazionali

Portafoglio Personale

Listino Personale



I più letti di Finanza e Mercati

Classifiche

MiglioriUltimoVariazione %
K.R.Energy0.559   3.42%
Molmed0.4787   1.36%
Credito Valtellinese1.32   0.92%
Falck Renewables1.649   0.55%
Mediacontech0.616   0.49%

Peggiori
Ergycapital
Caleffi
Be
Dobank
Sintesi
Dati del 15/12/2017, ore 09:23

EUREUR
USD USD
0.19%

Valute A-Z (denominazioni ufficiali)

Close

Euro (EUR)
Dollaro Australiano (AUD)
Dollaro Canadese (CAD)
F. Svizzero (CHF)
Corona Danese (DKK)
Dollaro Usa (USD)
Sterlina Britannica (GBP)
Yen Giapponese (JPY)
Corona Norvegese (NOK)
Zloty Polacco (PLN)
Rublo Russo (RUB)
Bath Tailandese (THB)
Corona Ceca (CZK)
Corona Islandese (ISK)
Dirham Emirati Arabi (AED)
Dollaro Hong Kong (HKD)
Dinaro Kuwait (KWD)
Dirham Marocco (MAD)
Dollaro Neo Zelandese (NZD)
Dinaro Serbo (RSD)
Dollaro Singapore (SGD)
Dinaro Tunisino (TND)
Fiorino Ungherese (HUF)
India (INR)
Kuna Croata (HRK)
Lev Bulgaro (BGN)
Leu Rumeno (RON)
Lira Turca (TRY)
Peso Messicano (MXN)
Peso Filippino (PHP)
Real Brasile (BRL)
Ringgit Malese (MYR)
Ryal Saudita (SAR)
Rand Sudafricano (ZAR)
Shekel Israeliano (ILS)
Tenge Kazakistan (KZT)
Won Sudcoreano (KRW)
Yuan Cinese HK (CNH)
Yuan Cinese (CNY)
Convertitore di valute