FTSE ITALIA ALL-SHS (ITLMS.MI)

Grafico Storico di FTSE ITALIA ALL-SHS

Nome Simbolo Apertura Chiusura Prezzo Variazione Volume
A.S. ROMA ASR.MI 1,16 1,14 0.4668 -0.6597% 3116769
ACEA ACE.MI 8,40 8,36 13.95 -0.57% 134538
ACEGAS-APS AEG.MI 3,81 3,80 1909
ACOTEL GROUP ACO.MI 43,93 43,90 5.33 -0.74% 613
ACQUE POTABILI ACP.MI 1,38 1,38 +0% 32770
ACSM-AGAM ACS.MI 1,13 1,13 1.94 +3.74% 22320
ACTELIOS ACT.MI 1,97 2,07 227582
AEDES AE.MI 0,19 0,19 0.3322 +1.7458% 1567046
AEFFE AEF.MI 0,65 0,66 1.769 -1.448% 505615
AICON AIC.MI 0,19 0,19 398464
ALERION CLEANPOWER ARN.MI 0,49 0,48 2.744 +0.073% 279160
AMPLIFON AMP.MI 3,60 3,60 12.35 -1.12% 332138
ANTICHI PELLETTIERI AP.MI 0,51 0,52 35473
APULIA PRONTOP. APP.MI 0,37 0,37 224561
ARENA ARE.MI 0,03 0,03 +0% 17747102
ARKIMEDICA AKM.MI 0,41 0,40 582326
ASCOPIAVE ASC.MI 1,57 1,57 3.548 -0.727% 30475
ASTALDI AST.MI 4,78 4,76 5.47 +0.18% 204433
AUTOSTR.MERIDIONALI AUTME.MI 23,39 22,91 24.94 -0.91% 2097
AUTOSTRADA TO-MI AT.MI 10,07 10,04 15.89 -3.11% 111807
AZIMUT HOLDING AZM.MI 7,68 7,58 17.87 +0.73% 1571179
BANCA CARIGE CRG.MI 1,68 1,71 0.1937 -0.9207% 1354549
BANCA FINNAT BFE.MI 0,49 0,48 0.3657 +1.3300% 27370
BANCA GENERALI BGN.MI 9,67 9,61 26.50 +0.72% 116268
BANCA IFIS IF.MI 5,26 5,25 34.10 -0.23% 8563
BANCA PROFILO PRO.MI 0,41 0,41 0.2014 -0.9346% 583821
BASICNET BAN.MI 2,67 2,68 3.624 -1.038% 50115
BASTOGI B.MI 1,53 1,54 1.159 +2.295% 3300
BCA POP.ETRUR-LAZIO PEL.MI 3,15 3,14 0.583 +0.000% 56844
BCO DESIO E BRIANZA BDB.MI 3,73 3,75 2.576 -0.541% 56103
BCO SARDEGNA RSP BSRP.MI 9,64 9,50 6.825 +1.866% 7039
BEE TEAM BET.MI 0,44 0,43 0.878 -0.227% 143127
BEGHELLI BE.MI 0,70 0,69 0.4469 -0.6889% 213513
BENETTON GROUP BEN.MI 5,14 5,11 489983
BENI STABILI BNS.MI 0,66 0,65 0.656 +2.500% 2289525
BEST UNION COMPANY BEST.MI 1,40 1,40 3.196 +3.230% 1600
BIALETTI INDUSTRIE BIA.MI 0,36 0,35 0.69 -0.29% 89553
BIANCAMANO BCM.MI 1,33 1,34 0.1546 -0.1937% 11849
BIESSE BSS.MI 5,27 5,35 33.08 -1.90% 107954
BOLZONI BLZ.MI 2,23 2,19 +0% 17081
BONIFICHE FERRARESI BF.MI 28,93 29,20 25.44 +1.76% 1598
BORGOSESIA BO.MI 1,24 1,26 0.30 +0.00% 4800
BREMBO BRE.MI 8,22 8,23 12.97 -2.19% 222200
BRIOSCHI BRI.MI 0,14 0,14 0.067 -1.903% 673743
BUONGIORNO BNG.MI 1,13 1,13 131258
CAD IT CAD.MI 3,97 3,90 4.36 +1.16% 5976
CAIRO COMMUNICATION CAI.MI 2,71 2,72 3.928 -0.958% 29234
CALEFFI CLF.MI 1,36 1,36 1.288 -0.923% 68018
CALTAGIRONE EDITORE CED.MI 1,75 1,77 1.101 -0.362% 23514
CAMFIN CMF.MI 0,35 0,34 1898077
CAPE LIVE CL.MI 0,38 0,38 2362779
CARRARO CARR.MI 4,01 4,01 2.91 +0.34% 83169
CATTOLICA ASS CASS.MI 19,14 19,05 7.165 -1.104% 28845
CDC CDC.MI 1,64 1,65 8412
CEMBRE CMB.MI 6,00 5,97 20.98 -0.62% 11915
CEMENTIR HOLDING CEM.MI 2,24 2,23 5.26 -0.75% 48884
CENT DEL LATTE TOR CLT.MI 2,60 2,60 2.83 +0.00% 3050
CERAMICHE RICCHETTI RIC.MI 0,26 0,26 0.246 +0.696% 469469
CHL CHL.MI 0,14 0,14 0.0254 +1.1952% 2943524
CIA CIA.MI 0,27 0,28 0.164 -3.016% 38350
CLASS EDITORI CLE.MI 0,47 0,46 0.3579 +0.2802% 138788
COBRA COB.MI 1,28 1,27 +0% 30046
COFIDE S.P.A. COF.MI 0,69 0,70 0.615 -1.046% 265293
COGEME SET COG.MI 0,33 0,33 +0% 720098
CONAFI PRESTITO CNP.MI 1,02 1,01 0.2795 +1.6364% 31841
CRED. VALTELLINESE CVAL.MI 3,60 3,59 3.398 +0.951% 559050
CREDITO ARTIGIANO CRA.MI 1,32 1,30 25012
CREDITO EMILIANO CE.MI 5,01 5,00 6.955 +0.072% 236713
CRESPI CRE.MI 0,16 0,15 +0% 157359
CSP INTERNATIONAL CSP.MI 1,15 1,13 1.21 +0.17% 38252
DADA DA.MI 4,50 4,46 3.434 +0.117% 20566
DAMIANI DMN.MI 1,03 1,01 1.198 +0.842% 17355
DANIELI & C. DAN.MI 22,69 22,39 21.96 +0.64% 158156
DATALOGIC DAL.MI 6,04 6,14 25.02 +0.20% 16689
DE LONGHI DLG.MI 6,20 6,24 29.00 +0.03% 682251
DEA CAPITAL DEA.MI 1,32 1,28 1.236 -0.723% 912296
DIASORIN DIA.MI 32,46 32,33 72.70 +3.56% 376054
DIGITAL BROS DIB.MI 1,49 1,49 13.08 -1.28% 14450
DMAIL GROUP DMA.MI 3,22 3,19 0.36 -2.44% 300
DMT DMT.MI 16,41 16,41 9662
EDISON EDN.MI 0,85 0,86 3146620
EEMS EEMS.MI 1,49 1,46 0.105 -1.685% 110916
EL.EN. ELN.MI 13,29 13,30 28.68 -1.65% 3796
ELICA ELC.MI 1,48 1,49 1.812 -0.984% 46394
EMAK EM.MI 4,35 4,33 1.718 -0.636% 358
ENGINEERING ENG.MI 23,30 23,25 +0% 3060
ENIA EN.MI 5,20 5,17 191272
ERG ERG.MI 10,22 10,17 12.25 -1.21% 248161
ERG RENEW EGR.MI 0,97 0,97 223306
ERGYCAPITAL ECA.MI 0,47 0,46 0.068 +1.190% 224070
ESPRINET PRT.MI 5,70 5,67 6.105 -0.651% 83690
EUROFLY EEZ.MI 0,15 0,15 924782
EUROTECH ETH.MI 1,94 1,93 1.399 -0.357% 154409
EUTELIA EUT.MI 0,22 0,22 417867
EXPRIVIA XPR.MI 0,99 0,99 1.181 -3.355% 73161
FASTWEB FWB.MI 17,96 17,96 5472
FIDIA FDA.MI 3,88 3,86 6.90 -1.99% 63359
FIERA MILANO FM.MI 4,34 4,39 1.603 -0.435% 8151
FILATURA DI POLLONE FDP.MI 0,49 0,47 54971
FNM FNM.MI 0,49 0,49 0.53 -1.30% 96748
FULLSIX FUL.MI 1,13 1,13 1.79 +13.22% 15285
GABETTI GAB.MI 0,20 0,18 0.4249 +1.1426% 3096764
GAS PLUS GSP.MI 3,93 3,92 2.62 -3.96% 1450
GEFRAN GE.MI 5,15 4,90 6.52 -1.66% 411714
GEMINA GEM.MI 0,56 0,56 2972434
GEWISS GEW.MI 4,37 4,30 62496
GRANITIFIANDRE GRF.MI 3,98 3,98 60938
GREENVISION VIS.MI 4,65 4,59 8267
GRUPPO COIN GCN.MI 7,55 7,55 165239
HERA HER.MI 1,68 1,68 2.81 -2.63% 609936
I GRANDI VIAGGI IGV.MI 0,87 0,87 1.50 -0.46% 15696
IGD IGD.MI 1,55 1,53 0.805 +0.751% 363457
IL SOLE 24 ORE S24.MI 1,39 1,40 0.4099 +0.4657% 159692
IMA IMA.MI 15,00 14,86 82.95 -1.19% 8223
IMMSI IMS.MI 0,82 0,81 0.4153 -0.3345% 521315
INDESIT COMPANY IND.MI 8,10 8,10 +0% 447277
INTEK ITK.MI 0,41 0,41 46559
INTERPUMP GROUP IP.MI 5,47 5,50 25.82 -0.12% 364545
INVEST E SVILUPPO IES.MI 0,01 0,01 0.03 +5.59% 12507684
IRIDE IRD.MI 1,24 1,24 2417070
ISAGRO ISG.MI 3,59 3,53 1.375 +0.073% 457180
IT WAY ITW.MI 2,73 2,72 1.718 +1.777% 1160
ITALMOBILIARE ITM.MI 27,50 27,01 24.50 +0.00% 44390
JUVENTUS F.C. JUVE.MI 0,88 0,89 0.556 -4.467% 52267
K.R.ENERGY KRE.MI 0,07 0,07 0.4439 -0.2472% 4223178
KERSELF KRS.MI 3,17 3,19 493324
KINEXIA KNX.MI 1,98 1,98 9880
KME GROUP KME.MI 0,35 0,35 707315
LA DORIA LD.MI 1,92 1,89 10.71 +0.47% 28875
LANDI RENZO LR.MI 2,90 2,88 0.91 +2.48% 188869
MAIRE TECNIMONT MT.MI 3,37 3,36 4.20 -1.69% 631255
MANAGEMENT E C. MEC.MI 0,22 0,21 0.1706 +2.1557% 125038
MARCOLIN MCL.MI 4,31 4,30 102314
MARR MARR.MI 8,79 8,69 21.63 +0.93% 56645
MEDIACONTECH MCH.MI 2,80 2,69 0.68 +1.49% 250
MILANO ASS. MI.MI 1,31 1,30 2162382
MIRATO MRT.MI 5,39 5,39 2000
MITTEL MIT.MI 3,10 3,10 1.40 -0.14% 2501
MONDO HE MHE.MI 0,41 0,45 4203289
MONDO TV MTV.MI 7,14 7,02 4.014 +0.602% 73944
MONRIF MON.MI 0,42 0,42 0.1884 +1.6730% 57632
MONTEFIBRE MF.MI 0,14 0,15 137582
MONTI ASCENSORI MSA.MI 0,80 0,80 13006
NICE NICE.MI 3,29 3,30 3.552 -0.504% 87215
OLIDATA OLI.MI 0,56 0,56 0.154 +0.000% 639254
PANARIAGROUP PAN.MI 1,54 1,51 5.80 -1.69% 294534
PERMASTEELISA PMS.MI 12,96 12,97 25237
PIAGGIO & C PIA.MI 2,37 2,34 2.042 -0.196% 403768
PIERREL PRL.MI 3,65 3,65 0.2251 -2.8904% 8982
PININFARINA PINF.MI 5,89 5,80 2.264 +4.236% 2477098
PIQUADRO PQ.MI 2,15 2,17 1.58 -0.38% 122232
PIRELLI & C REAL E. PRS.MI 0,52 0,49 0.1033 -0.4817% 17424112
POLIGRAFICA S. F. PSF.MI 9,70 9,66 6.545 +1.552% 421
POLIGRAFICI EDIT POL.MI 0,48 0,47 0.1701 +0.0588% 15546
POLTRONA FRAU PFG.MI 0,94 0,94 +0% 481473
PRAMAC PRA.MI 0,99 1,00 34792
PREMAFIN FIN HP PF.MI 0,75 0,75 143946
PRIMA INDUSTRIE PRI.MI 9,40 9,40 27.25 +0.93% 127985
RATTI RAT.MI 0,37 0,36 2.202 -1.432% 48867
RCF GROUP RCF.MI 0,84 0,83 14600
RCS MEDIAGROUP RCS.MI 1,10 1,09 1.25 -2.72% 96518
RDB RDB.MI 2,03 2,03 24683
REALTY VAILOG RLT.MI 2,42 2,44 806
RECORDATI REC.MI 6,69 6,66 37.21 -1.04% 502786
RENO DE MEDICI RM.MI 0,24 0,24 0.345 -0.231% 423707
REPLY REY.MI 19,22 19,30 170.00 +1.25% 5148
RETELIT LIT.MI 0,35 0,35 1.363 +1.716% 2172481
RICHARD GINORI 1735 RG.MI 0,05 0,05 540885
RISANAMENTO RN.MI 0,25 0,25 0.0375 +1.6260% 519247
ROSSS ROS.MI 1,28 1,28 1.197 +0.588% 29225
S.S.LAZIO SSL.MI 0,65 0,66 0.634 +0.955% 209672
SABAF SAB.MI 23,94 23,60 14.75 -1.07% 1057
SADI SERVIZI INDUS. SSI.MI 0,37 0,36 52181
SAES GETTERS SG.MI 7,80 7,68 18.02 -1.37% 9794
SAFILO GROUP SFL.MI 12,71 12,77 6.485 -1.817% 147949
SARAS SRS.MI 1,67 1,66 2.108 -0.472% 1634016
SAVE SAVE.MI 7,43 7,37 20.80 -0.10% 13798
SCREEN SERVICE SSB.MI 0,60 0,59 +0% 328122
SEAT PAGINE GIALLE PG.MI 0,09 0,09 +0% 50414688
SERVIZI ITALIA SRI.MI 6,00 6,04 4.67 -0.64% 34318
SIAS SIS.MI 7,48 7,47 9.90 +0.51% 918382
SNAI SNA.MI 2,43 2,42 1.619 +1.187% 483316
SNIA SN.MI 0,10 0,10 66132
SO PA F SPF.MI 0,09 0,09 2566558
SOGEFI SO.MI 2,35 2,26 5.21 +0.68% 66840
SORIN SRN.MI 1,81 1,81 +0% 1534222
STEFANEL STEF.MI 0,50 0,50 0.1941 -4.3371% 209920
TELECOM ITAL MEDIA TME.MI 0,18 0,18 +0% 14457760
TERNIENERGIA TER.MI 3,78 3,73 1.03 +0.19% 415022
TISCALI TIS.MI 0,09 0,09 0.0412 +0.0000% 254209984
TOSCANA FINANZA TF.MI 1,46 1,46 8482
TREVI FINANZ INDUST TFI.MI 10,67 10,77 0.7005 -0.6383% 167873
TXT E-SOLUTIONS TXT.MI 5,95 6,05 11.68 -1.35% 10542
UNI LAND UNL.MI 0,50 0,50 80680
VITTORIA ASS. VAS.MI 3,57 3,53 12.05 -0.41% 33052
YORKVILLE BHN BY.MI 3,41 3,43 6186
ZIGNAGO VETRO ZV.MI 4,95 4,92 7.60 +1.81% 29404

Grafico Intraday FTSE ITALIA ALL-SHS

25 giugno 21:52
Apertura 22869,40
Chiusura prec. 22568,76
Prezzo 23060.63
Variazione -0.45%
Dati forniti da Yahoo! Finanza

Frezza Network S.R.L. P.I. 01821400676 Tutti i diritti riservati