| Descrizione | Ultimo | Ora | Var. % | Apertura | Minimo | Massimo | Precedente |
|
4Aim Sicaf
|
350,00
|
23/08/2019
|
-1,69%
|
---
|
350,00
|
352,05
|
356,00
|
|
A.S. Roma
|
0,51
|
23/08/2019
|
+0,39%
|
0,51
|
0,51
|
0,52
|
0,51
|
|
A2A
|
1,56
|
23/08/2019
|
-0,89%
|
1,59
|
1,56
|
1,59
|
1,58
|
|
Abitare In
|
42,60
|
23/08/2019
|
-1,39%
|
42,20
|
40,40
|
42,60
|
43,20
|
|
Acea
|
17,50
|
23/08/2019
|
-1,24%
|
17,78
|
17,50
|
17,88
|
17,72
|
|
Acotel Group
|
2,74
|
23/08/2019
|
-4,20%
|
2,80
|
2,73
|
2,86
|
2,86
|
|
Acsm-Agam
|
1,78
|
23/08/2019
|
INV.
|
---
|
1,75
|
1,80
|
1,78
|
|
Adidas
|
261,00
|
23/08/2019
|
-0,38%
|
262,10
|
261,00
|
262,10
|
262,00
|
|
Advanced Micro Devices
|
27,76
|
23/08/2019
|
-2,58%
|
29,14
|
27,76
|
29,14
|
28,50
|
|
Aedes
|
1,20
|
23/08/2019
|
-1,65%
|
1,23
|
1,18
|
1,23
|
1,22
|
|
Aeffe
|
1,52
|
23/08/2019
|
-2,94%
|
1,57
|
1,49
|
1,58
|
1,57
|
|
Aegon
|
3,45
|
23/08/2019
|
-4,17%
|
3,52
|
3,45
|
3,52
|
3,60
|
|
Aeroporto Guglielmo Marconi di Bologna
|
11,70
|
23/08/2019
|
INV.
|
11,68
|
11,66
|
11,82
|
11,70
|
|
Agatos
|
0,12
|
23/08/2019
|
+6,14%
|
0,11
|
0,11
|
0,12
|
0,11
|
|
Ageas
|
---
|
22/08/2019
|
INV.
|
---
|
---
|
---
|
48,23
|
|
Ahold Del
|
21,01
|
23/08/2019
|
+0,24%
|
21,01
|
21,01
|
21,01
|
20,96
|
|
Air France-Klm
|
10,32
|
23/08/2019
|
-0,67%
|
10,32
|
10,32
|
10,32
|
10,39
|
|
Air Liquide
|
124,40
|
23/08/2019
|
-0,04%
|
123,85
|
123,85
|
124,40
|
124,45
|
|
Airbus
|
125,12
|
23/08/2019
|
-1,36%
|
125,12
|
125,12
|
125,12
|
126,84
|
|
Alerion
|
2,67
|
23/08/2019
|
INV.
|
2,67
|
2,67
|
2,67
|
2,67
|
|
Alfio Bardolla
|
---
|
22/08/2019
|
INV.
|
---
|
---
|
---
|
1,86
|
|
Alkemy
|
9,76
|
23/08/2019
|
-0,61%
|
9,78
|
9,76
|
9,78
|
9,82
|
|
Allianz
|
198,40
|
23/08/2019
|
-0,75%
|
201,55
|
198,40
|
201,55
|
199,90
|
|
Alp.I
|
---
|
17/04/2019
|
INV.
|
---
|
---
|
---
|
10,80
|
|
Alphabet Classe A
|
1.072,00
|
23/08/2019
|
+0,66%
|
1.079,40
|
1.072,00
|
1.084,00
|
1.065,00
|
|
Alphabet Classe C
|
---
|
22/08/2019
|
INV.
|
---
|
---
|
---
|
1.071,00
|
|
Altaba
|
---
|
22/08/2019
|
INV.
|
---
|
---
|
---
|
63,06
|
|
Amazon
|
1.596,20
|
23/08/2019
|
-2,16%
|
1.639,20
|
1.595,00
|
1.644,00
|
1.631,40
|
|
Ambienthesis
|
0,39
|
23/08/2019
|
+0,52%
|
0,38
|
0,38
|
0,39
|
0,39
|
|
Ambromobiliare
|
4,16
|
23/08/2019
|
+1,46%
|
4,16
|
4,16
|
4,16
|
4,10
|
|
Amgen
|
180,70
|
23/08/2019
|
-1,70%
|
---
|
175,64
|
182,30
|
183,82
|
|
AMM
|
3,05
|
23/08/2019
|
+3,57%
|
3,03
|
2,95
|
3,08
|
2,94
|
|
Amplifon
|
23,14
|
23/08/2019
|
-1,87%
|
23,72
|
23,14
|
23,96
|
23,58
|
|
Anheuser-Busch
|
86,81
|
23/08/2019
|
+0,27%
|
86,81
|
86,81
|
86,81
|
86,58
|
|
Anima Holding
|
3,18
|
23/08/2019
|
-1,79%
|
3,27
|
3,17
|
3,27
|
3,24
|
|
Antares Vision
|
10,50
|
23/08/2019
|
+1,94%
|
10,34
|
10,34
|
10,50
|
10,30
|
|
Apple
|
184,50
|
23/08/2019
|
-3,34%
|
191,94
|
184,30
|
193,10
|
190,88
|
|
Aquafil
|
6,89
|
23/08/2019
|
-0,43%
|
6,91
|
6,88
|
6,92
|
6,92
|
|
Ascopiave
|
4,02
|
23/08/2019
|
-0,50%
|
4,01
|
4,01
|
4,07
|
4,04
|
|
Askoll Eva
|
1,60
|
23/08/2019
|
-4,19%
|
1,69
|
1,60
|
1,69
|
1,67
|
|
