Azimut
|
18/03
|
24,83
|
-0,72%
|
25,1
|
24,76 - 25,16
|
AXA
|
18/03
|
34,32
|
-0,29%
|
34,215
|
34,08 - 34,56
|
Avio
|
18/03
|
9,72
|
+1,04%
|
9,6
|
9,53 - 9,77
|
Autozone
|
27/02
|
2.700
|
0,00%
|
0
|
---
|
Autostrade Merid
|
18/03
|
14,15
|
-0,70%
|
14,25
|
14 - 14,25
|
Automatic Data Processing
|
03/01
|
212,8
|
0,00%
|
0
|
---
|
Autodesk
|
04/03
|
240,3
|
0,00%
|
0
|
---
|
Aumann
|
06/02
|
16,7
|
0,00%
|
0
|
---
|
Aton Green Storage
|
18/03
|
6,5
|
0,00%
|
6,52
|
6,5 - 6,52
|
At&T
|
15/03
|
15,655
|
0,00%
|
0
|
---
|
Asml
|
18/03
|
872,8
|
+0,47%
|
873,4
|
861 - 879,1
|
Askoll Eva
|
18/03
|
0,222
|
-1,33%
|
0,231
|
0,221 - 0,24
|
Ascopiave
|
18/03
|
2,385
|
-0,63%
|
2,42
|
2,38 - 2,425
|
Arterra Bioscience
|
18/03
|
2,1
|
+2,94%
|
2,06
|
2,04 - 2,1
|
Arras Group
|
26/01
|
0,93
|
0,00%
|
0
|
---
|
Ariston Holding
|
18/03
|
5,725
|
-5,61%
|
6,055
|
5,725 - 6,155
|
Archer-Daniels-Midland
|
18/03
|
54,8
|
+0,74%
|
54,8
|
54,8 - 54,8
|
Aquafil
|
18/03
|
3,225
|
+4,71%
|
3,15
|
2,995 - 3,26
|
Applied Materials
|
18/03
|
185,1
|
+1,36%
|
183,5
|
183,5 - 185,1
|
Apple
|
18/03
|
161,22
|
+2,56%
|
158,96
|
158,38 - 163,34
|
Antares Vision
|
18/03
|
2,58
|
+2,58%
|
2,52
|
2,52 - 2,585
|
Anima Holding
|
18/03
|
4,278
|
+1,04%
|
4,228
|
4,228 - 4,354
|
Anheuser-Busch
|
18/03
|
55,08
|
-0,76%
|
55,73
|
55 - 55,73
|
Analog Devices
|
14/03
|
183
|
0,00%
|
0
|
---
|
Amplifon
|
18/03
|
31,72
|
-2,07%
|
32,73
|
31,5 - 32,74
|
Amgen
|
18/03
|
250,6
|
+0,32%
|
246
|
245,2 - 250,6
|
American Water Works Company
|
08/03
|
108,2
|
0,00%
|
0
|
---
|
American Tower Reit
|
13/03
|
185,85
|
0,00%
|
0
|
---
|
American International Group
|
27/02
|
66,15
|
0,00%
|
0
|
---
|
American Express
|
18/03
|
203,1
|
+0,64%
|
202,4
|
202,4 - 203,1
|
American Airlines Group
|
13/03
|
12,914
|
0,00%
|
0
|
---
|
Ambromobiliare
|
18/03
|
1,3
|
0,00%
|
1,3
|
1,3 - 1,3
|
Amazon
|
18/03
|
160,8
|
+0,46%
|
160,6
|
160,5 - 162,14
|
Amadeus It Group
|
08/03
|
57,6
|
0,00%
|
0
|
---
|
Amadeus Fire
|
18/12
|
120,6
|
0,00%
|
0
|
---
|
Altria Group
|
18/03
|
40,46
|
+0,40%
|
40,04
|
40,04 - 40,67
|
Altea Green Power
|
18/03
|
7,4
|
-3,65%
|
7,7
|
7,24 - 7,78
|
Alphabet Classe C
|
18/03
|
137,6
|
+5,98%
|
133,44
|
133,28 - 140,3
|
Alphabet Classe A
|
18/03
|
136,86
|
+6,29%
|
131,94
|
131,82 - 139,6
|
Almawave
|
18/03
|
4,73
|
-3,27%
|
4,82
|
4,7 - 4,85
|
Allianz
|
18/03
|
266,3
|
-0,17%
|
266,75
|
264,95 - 266,8
|
Allcore
|
18/03
|
1,73
|
+0,87%
|
1,74
|
1,705 - 1,745
|
Alkemy
|
18/03
|
12,52
|
0,00%
|
12,46
|
12,46 - 12,64
|
Algowatt
|
18/03
|
0,164
|
-6,07%
|
0,167
|
0,162 - 0,172
|
Alfonsino
|
18/03
|
0,612
|
+2,34%
|
0,614
|
0,612 - 0,614
|
Alfio Bardolla
|
18/03
|
2,02
|
-0,98%
|
2,05
|
2,02 - 2,05
|
Alerion
|
18/03
|
19,8
|
+4,21%
|
19,38
|
19 - 19,8
|
Alcoa
|
14/03
|
27,56
|
0,00%
|
0
|
---
|
ALA
|
18/03
|
18,45
|
+1,37%
|
18,2
|
18,2 - 19,45
|
Akamai Technologies
|
18/03
|
98,55
|
-0,44%
|
89,33
|
89,32 - 98,55
|
Aixtron
|
18/03
|
25,7
|
+1,54%
|
25,66
|
25,66 - 25,7
|
Airbus
|
18/03
|
162,9
|
-0,09%
|
160,5
|
160,5 - 164,22
|
Airbnb
|
18/03
|
148,44
|
-0,05%
|
148,44
|
148,44 - 148,44
|
Air Products And Chemicals
|
11/03
|
225,9
|
0,00%
|
0
|
---
|
Air France-Klm
|
18/03
|
9,619
|
-0,19%
|
9,69
|
9,595 - 9,792
|
Ahold Del
|
18/03
|
27,24
|
-1,09%
|
27,3
|
27,24 - 27,3
|
Agilent Technologies
|
13/02
|
121,85
|
0,00%
|
0
|
---
|
Ageas
|
18/03
|
39,97
|
+1,14%
|
39,54
|
39,54 - 39,97
|
Agatos
|
02/11
|
0,239
|
0,00%
|
0
|
---
|
Aeroporto Guglielmo Marconi di Bologna
|
18/03
|
7,86
|
-0,76%
|
7,94
|
7,72 - 7,94
|
Aena Sme
|
19/02
|
168,4
|
0,00%
|
0
|
---
|
Aeffe
|
18/03
|
0,886
|
-0,23%
|
0,882
|
0,88 - 0,907
|
Advanced Micro Devices
|
18/03
|
175,94
|
-0,40%
|
178
|
172,98 - 178,54
|
Adobe
|
18/03
|
469,2
|
+4,31%
|
455
|
450,5 - 469,2
|
Adler Group
|
29/01
|
0,3602
|
0,00%
|
0
|
---
|
Adidas
|
18/03
|
199,4
|
-2,85%
|
204,4
|
199,3 - 204,4
|
Acs Actividades Cons.Y Servicios
|
31/01
|
36,71
|
0,00%
|
0
|
---
|
Acquazzurra
|
02/11
|
9,9
|
0,00%
|
0
|
---
|
Acinque
|
18/03
|
1,98
|
0,00%
|
1,96
|
1,94 - 1,98
|
Acea
|
18/03
|
15,49
|
+0,19%
|
15,54
|
15,43 - 15,67
|
Abitare In
|
18/03
|
4,1
|
+1,99%
|
4,06
|
3,94 - 4,1
|
Abc Company
|
08/03
|
3,26
|
0,00%
|
0
|
---
|
Abbvie
|
11/03
|
163,4
|
0,00%
|
0
|
---
|
Aatech
|
18/03
|
1,21
|
+5,68%
|
1,155
|
1,155 - 1,21
|
A2A
|
18/03
|
1,6515
|
-1,23%
|
1,675
|
1,642 - 1,6915
|
A.B.P. Nocivelli
|
18/03
|
3,94
|
+1,03%
|
3,94
|
3,94 - 3,94
|