Televideo.Rai.it

Televideo Nazionale

 
					
pagina 303/1
ITALIA 1/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. A.S.ROMA 0.4800 4.35 0.4780 0.5150 0.4600 1595.3 0.4685 0.4535 A2A 1.4960 -3.92 1.5000 1.5145 1.5570 28472 1.4925 1.4740 AABA 63.750 - - - 63.750 - 64.000 - AAPL 158.41 -0.47 158.00 159.800 159.17 6.18 159.80 158.000 ABI 80.203 -0.78 80.480 80.4800 80.837 105.07 80.300 80.1600 ABT 306.00 - - - 306.00 - 306.00 - Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/2
ITALIA 2/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. ABTG 5.5200 -0.90 5.5000 5.5500 5.5700 9.66 5.5500 5.5000 ACEA 13.871 1.59 13.680 14.0200 13.654 1575.6 13.830 13.6400 ACOTEL 4.2990 -3.19 4.2600 4.3700 GROUP 4.4405 65.09 4.2800 4.2400 ACSM 2.4680 0.14 2.4600 2.4800 2.4645 108.20 2.4600 2.4600 ADB 15.368 -0.32 15.220 15.5000 15.418 248.00 15.320 15.2200 ADS 195.26 -0.03 195.00 198.300 195.33 63.66 198.30 195.000 Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/3
ITALIA 3/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. AEDES 0.3500 0.29 0.3505 0.3550 0.3490 117.09 0.3470 0.3460 AEFFE 3.2970 -0.32 3.2500 3.3500 3.3075 747.99 3.3100 3.2300 AEGON 5.9080 0.44 5.9060 5.9100 5.8821 9.42 5.9100 5.9060 AGA 0.2540 -0.59 0.2600 0.2600 0.2555 5.59 0.2580 0.2500 AGS 44.880 - - - 44.880 - 44.880 - AHOLD DE 19.719 -0.21 19.646 19.7480 L 19.760 104.35 19.714 19.6460 Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/4
ITALIA 4/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. AI 112.90 2.36 112.90 112.900 110.30 3.95 112.90 112.900 AIR 100.44 4.17 100.18 100.700 96.420 99.44 100.70 100.180 ALERION 3.2370 -0.68 3.1500 3.2900 3.2592 3.63 3.2900 3.1500 ALK 11.440 -2.37 11.660 11.6600 11.718 116.69 11.580 11.4000 ALLIANZ 190.03 -0.88 185.02 199.980 191.72 97.49 191.00 182.020 ALPI 10.000 - - - 10.000 - 10.000 - Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/5
ITALIA 5/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. AMB 3.7470 -0.19 3.6600 3.8000 3.7542 39.72 3.8000 3.6300 AMD 11.080 0.03 11.080 11.0800 11.077 1.75 11.080 11.0800 AMGEN 142.00 - - - 142.00 - 142.00 - AMPLIFON 15.763 -0.72 15.850 15.8900 15.878 4181.4 15.630 15.5900 AMZN 1327.8 -1.35 1304.0 1368.00 1346.0 103.57 1354.0 1276.00 ANIM 5.6940 -0.14 5.7150 5.7550 5.7020 4730.2 5.6700 5.6400 Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/6
ITALIA 6/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. ANSALDO 12.421 2.23 12.380 12.5000 STS 12.151 2237.9 12.400 12.3200 ARCH 10.533 5.33 10.500 10.6300 10.000 26.33 10.600 10.5000 ASCOPIAV 3.1220 0.63 3.1350 3.1450 E 3.1024 468.79 3.1050 3.0950 ASML 171.45 1.61 171.10 171.800 168.74 6.86 171.80 171.100 ASSI 2.3511 - - - 2.3511 - 2.3000 - ASTALDI 2.3690 -1.28 2.3520 2.4420 2.3998 1520.9 2.3300 2.3000 Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/7
ITALIA 7/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. ATH 0.3610 - 0.3650 0.3650 0.3610 1.98 0.3610 0.3610 ATLANTIA 26.727 -2.39 26.760 27.0800 27.382 51039 26.550 26.4600 AUTOGRIL 10.590 1.44 10.390 10.7100 L 10.439 7210.7 10.600 10.3600 AUTOSTRA 22.618 -0.64 22.350 22.9500 DA TO MI 22.763 3016.5 22.400 22.1500 AUTOSTRA 30.343 -3.47 31.200 31.2000 DE MERID 31.433 366.03 30.000 30.0000 AVIO 15.453 -0.57 15.400 15.6000 15.542 527.81 15.420 15.2400 Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/8
ITALIA 8/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. AXA 23.038 -0.29 23.060 23.0650 23.106 94.20 23.000 22.9700 AXEL 1.4800 1.55 1.4900 1.5250 1.4574 10.36 1.4850 1.4400 AZIMUT 14.608 1.30 14.590 14.7700 14.420 40415 14.510 14.4250 B&C SPEA 12.396 0.85 12.080 12.5800 KERS 12.292 52.54 12.480 12.0800 B.F. 2.4570 0.70 2.4800 2.4900 2.4399 6.88 2.4700 2.4300 BAMI 2.6620 -1.51 2.6700 2.7220 2.7027 78657 2.6520 2.5900 Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/9
ITALIA 9/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. BANCA 28.547 -2.14 29.160 29.1600 IFIS 29.171 6230.6 28.240 27.8800 BANCA GE 23.731 -5.06 23.840 24.0200 NERALI 24.997 12144 23.520 23.5000 BANCA IN 0.4150 -1.05 0.4380 0.4450 TERMOBIL 0.4194 39.31 0.4190 0.3980 BASF 89.366 0.36 87.990 90.9000 89.048 50.67 90.900 87.8300 BASICNET 3.8330 -0.60 3.8100 3.8750 3.8562 39.21 3.8650 3.7700 BASTOGI 1.0740 0.17 1.0850 1.0850 1.0722 8.37 1.0750 1.0650 Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS
----------------------------------------
pagina 303/10
ITALIA 10/10 Uffic. 21-05 21-05 21-05 21-05 v%Uff. Apert. Max 00-00 C.Val. Rifer. Min. BAYER 104.79 0.25 101.00 105.000 104.52 161.79 104.68 99.5000 BB BIOTE 57.327 0.15 57.500 57.8000 CH 57.242 173.64 57.500 56.9000 BCA CARI 0.0080 -4.76 0.0084 0.0085 GE 0.0084 2747.6 0.0085 0.0082 BCA CARI 88.471 - - - GE R 88.471 - 92.000 - BCA FINN 0.4260 1.43 0.4180 0.4370 AT 0.4200 100.16 0.4210 0.4150 BCA POP 4.6350 -2.49 4.6000 4.7280 EM ROM 4.7534 27201 4.5980 4.5510 Con *:C.Val. espresso in milioni Euro AShare 21-05 17:43 25286 -1.40% 312 FTSE Italia Star 313 AFTER HOURS

Torna Indietro