| Descrizione | Ultimo | Ora | Var. % | Apertura | Minimo | Massimo | Precedente |
|
4Aim Sicaf
|
---
|
11/02/2019
|
INV.
|
---
|
---
|
---
|
432,00
|
|
A.S. Roma
|
0,54
|
15/02/2019
|
+0,56%
|
0,54
|
0,53
|
0,54
|
0,54
|
|
A2A
|
1,58
|
15/02/2019
|
+0,25%
|
1,57
|
1,56
|
1,59
|
1,58
|
|
Abitare In
|
37,15
|
15/02/2019
|
+7,99%
|
34,01
|
34,01
|
37,15
|
34,40
|
|
Acea
|
13,54
|
15/02/2019
|
-0,59%
|
13,65
|
13,47
|
13,74
|
13,62
|
|
Acotel Group
|
3,46
|
15/02/2019
|
-2,26%
|
3,49
|
3,43
|
3,62
|
3,54
|
|
Acsm-Agam
|
1,75
|
15/02/2019
|
+1,74%
|
1,75
|
1,72
|
1,79
|
1,72
|
|
Adidas
|
198,10
|
15/02/2019
|
+0,18%
|
196,40
|
196,40
|
198,10
|
197,75
|
|
Advanced Micro Devices
|
20,80
|
15/02/2019
|
+2,97%
|
20,60
|
20,60
|
20,80
|
20,20
|
|
Aedes
|
1,49
|
15/02/2019
|
-0,66%
|
1,47
|
1,46
|
1,60
|
1,50
|
|
Aeffe
|
2,92
|
15/02/2019
|
-0,68%
|
2,95
|
2,90
|
2,95
|
2,94
|
|
Aegon
|
4,48
|
15/02/2019
|
+2,92%
|
4,38
|
4,38
|
4,50
|
4,35
|
|
Aeroporto Guglielmo Marconi di Bologna
|
11,96
|
15/02/2019
|
-0,17%
|
12,00
|
11,90
|
12,00
|
11,98
|
|
Agatos
|
0,14
|
15/02/2019
|
INV.
|
0,14
|
0,14
|
0,14
|
0,14
|
|
Ageas
|
---
|
04/02/2019
|
INV.
|
---
|
---
|
---
|
41,38
|
|
Ahold Del
|
22,94
|
15/02/2019
|
-1,14%
|
22,79
|
22,79
|
22,94
|
23,21
|
|
Air France-Klm
|
---
|
11/02/2019
|
INV.
|
---
|
---
|
---
|
10,32
|
|
Air Liquide
|
105,75
|
15/02/2019
|
-0,42%
|
105,75
|
105,75
|
105,75
|
106,20
|
|
Airbus
|
111,20
|
15/02/2019
|
+2,02%
|
109,32
|
109,32
|
111,20
|
109,00
|
|
Alerion
|
2,90
|
15/02/2019
|
+2,84%
|
2,89
|
2,88
|
2,90
|
2,82
|
|
Alfio Bardolla
|
2,68
|
15/02/2019
|
-0,74%
|
2,68
|
2,68
|
2,68
|
2,70
|
|
Alkemy
|
10,42
|
15/02/2019
|
+0,19%
|
10,40
|
10,40
|
10,42
|
10,40
|
|
Allianz
|
190,40
|
15/02/2019
|
+3,19%
|
184,14
|
183,08
|
191,00
|
184,52
|
|
Alp.I
|
10,00
|
15/02/2019
|
INV.
|
---
|
9,96
|
10,20
|
10,00
|
|
Alphabet Classe A
|
1.006,00
|
15/02/2019
|
INV.
|
990,00
|
990,00
|
1.006,00
|
1.006,00
|
|
Alphabet Classe C
|
---
|
14/02/2019
|
INV.
|
---
|
---
|
---
|
990,00
|
|
Altaba
|
---
|
01/02/2019
|
INV.
|
---
|
---
|
---
|
59,50
|
|
Amazon
|
1.428,00
|
15/02/2019
|
-0,83%
|
1.434,00
|
1.426,00
|
1.450,00
|
1.440,00
|
|
Ambienthesis
|
0,35
|
15/02/2019
|
+1,45%
|
0,34
|
0,34
|
0,35
|
0,35
|
|
Ambromobiliare
|
3,48
|
15/02/2019
|
+0,29%
|
3,37
|
3,37
|
3,48
|
3,47
|
|
Amgen
|
165,00
|
15/02/2019
|
INV.
|
165,00
|
165,00
|
165,00
|
165,00
|
|
Amplifon
|
16,34
|
15/02/2019
|
+0,62%
|
16,21
|
16,20
|
16,38
|
16,24
|
|
Anheuser-Busch
|
68,50
|
15/02/2019
|
+2,21%
|
67,06
|
67,06
|
68,50
|
67,02
|
|
Anima Holding
|
3,67
|
15/02/2019
|
+0,88%
|
3,64
|
3,60
|
3,72
|
3,63
|
|
Ansaldo Sts
|
---
|
25/01/2019
|
INV.
|
---
|
---
|
---
|
12,68
|
|
Apple
|
150,60
|
15/02/2019
|
INV.
|
149,60
|
149,60
|
151,60
|
150,60
|
|
Aquafil
|
9,30
|
15/02/2019
|
+0,22%
|
9,40
|
9,18
|
9,46
|
9,28
|
|
Archimede
|
---
|
28/12/2018
|
INV.
|
---
|
---
|
---
|
10,00
|
|
Ascopiave
|
3,30
|
15/02/2019
|
+0,61%
|
3,29
|
3,28
|
3,32
|
3,28
|
|
Askoll Eva
|
3,20
|
15/02/2019
|
-0,31%
|
3,20
|
3,20
|
3,20
|
3,21
|
|
