| Descrizione | Ultimo | Ora | Var. % | Apertura | Minimo | Massimo | Precedente |
|
4Aim Sicaf
|
490,00
|
13/12/2018
|
+3,38%
|
---
|
454,00
|
490,00
|
474,00
|
|
A.S. Roma
|
0,49
|
13/12/2018
|
+0,41%
|
0,49
|
0,49
|
0,50
|
0,49
|
|
A2A
|
1,61
|
13/12/2018
|
+1,52%
|
1,59
|
1,57
|
1,61
|
1,58
|
|
Abitare In
|
28,60
|
13/12/2018
|
-0,40%
|
---
|
28,18
|
28,60
|
28,71
|
|
Acea
|
12,40
|
13/12/2018
|
+5,00%
|
11,79
|
11,79
|
12,40
|
11,81
|
|
Acotel Group
|
2,92
|
13/12/2018
|
+1,39%
|
2,81
|
2,76
|
2,92
|
2,88
|
|
Acsm-Agam
|
1,77
|
13/12/2018
|
-3,01%
|
1,83
|
1,67
|
1,89
|
1,83
|
|
Adidas
|
199,95
|
13/12/2018
|
+0,25%
|
199,65
|
199,55
|
199,95
|
199,45
|
|
Advanced Micro Devices
|
17,88
|
13/12/2018
|
+0,56%
|
18,08
|
17,88
|
18,36
|
17,78
|
|
Aedes
|
1,48
|
13/12/2018
|
+2,89%
|
1,44
|
1,44
|
1,51
|
1,44
|
|
Aeffe
|
2,26
|
13/12/2018
|
-0,88%
|
2,31
|
2,25
|
2,33
|
2,28
|
|
Aegon
|
---
|
12/12/2018
|
INV.
|
---
|
---
|
---
|
4,45
|
|
Aeroporto Guglielmo Marconi di Bologna
|
11,92
|
13/12/2018
|
-3,87%
|
12,40
|
11,92
|
12,40
|
12,40
|
|
Agatos
|
---
|
12/12/2018
|
INV.
|
---
|
---
|
---
|
0,14
|
|
Ageas
|
---
|
04/12/2018
|
INV.
|
---
|
---
|
---
|
42,42
|
|
Ahold Del
|
22,34
|
13/12/2018
|
-1,28%
|
22,40
|
22,34
|
22,40
|
22,63
|
|
Air France-Klm
|
---
|
14/11/2018
|
INV.
|
---
|
---
|
---
|
10,06
|
|
Air Liquide
|
---
|
10/12/2018
|
INV.
|
---
|
---
|
---
|
105,25
|
|
Airbus
|
91,39
|
13/12/2018
|
INV.
|
91,39
|
91,39
|
91,39
|
91,39
|
|
Alerion
|
2,85
|
13/12/2018
|
+0,71%
|
2,83
|
2,83
|
2,91
|
2,83
|
|
Alfio Bardolla
|
1,38
|
13/12/2018
|
+4,39%
|
1,37
|
1,32
|
1,42
|
1,32
|
|
Alkemy
|
10,46
|
13/12/2018
|
-0,76%
|
10,54
|
10,24
|
10,58
|
10,54
|
|
Allianz
|
176,48
|
13/12/2018
|
-0,48%
|
177,04
|
175,42
|
177,04
|
177,34
|
|
Alp.I
|
9,70
|
13/12/2018
|
+2,11%
|
9,80
|
9,70
|
9,80
|
9,50
|
|
Alphabet Classe A
|
953,00
|
13/12/2018
|
+1,49%
|
950,00
|
950,00
|
958,00
|
939,00
|
|
Alphabet Classe C
|
948,00
|
13/12/2018
|
+1,72%
|
944,00
|
944,00
|
950,00
|
932,00
|
|
Altaba
|
---
|
20/11/2018
|
INV.
|
---
|
---
|
---
|
52,50
|
|
Amazon
|
1.452,00
|
13/12/2018
|
-2,94%
|
1.496,00
|
1.452,00
|
1.496,00
|
1.496,00
|
|
Ambienthesis
|
0,34
|
13/12/2018
|
+2,41%
|
0,34
|
0,34
|
0,34
|
0,33
|
|
Ambromobiliare
|
---
|
10/12/2018
|
INV.
|
---
|
---
|
---
|
3,89
|
|
Amgen
|
173,00
|
13/12/2018
|
-1,14%
|
172,50
|
172,50
|
173,50
|
175,00
|
|
Amplifon
|
14,34
|
13/12/2018
|
-1,04%
|
14,54
|
14,21
|
14,62
|
14,49
|
|
Anheuser-Busch
|
63,30
|
13/12/2018
|
+0,02%
|
63,29
|
62,86
|
63,30
|
63,29
|
|
Anima Holding
|
3,55
|
13/12/2018
|
+0,34%
|
3,59
|
3,53
|
3,64
|
3,54
|
|
Ansaldo Sts
|
12,66
|
13/12/2018
|
-0,16%
|
12,70
|
12,66
|
12,70
|
12,68
|
|
Apple
|
152,00
|
13/12/2018
|
+0,40%
|
150,40
|
149,00
|
152,00
|
151,40
|
|
Aquafil
|
9,48
|
13/12/2018
|
+0,21%
|
9,50
|
9,44
|
9,56
|
9,46
|
|
Archimede
|
---
|
11/12/2018
|
INV.
|
---
|
---
|
---
|
9,60
|
|
Ascopiave
|
3,11
|
13/12/2018
|
-0,32%
|
3,14
|
3,09
|
3,14
|
3,12
|
|
Askoll Eva
|
3,24
|
13/12/2018
|
+1,89%
|
3,24
|
3,24
|
3,24
|
3,18
|
|
