Listino Azionario - Quotazione titoli ed indici di Borsa

Nome	Prezzo	Var %	Data/ora	Apertura	Min	Max	Qt odierna	Categoria	ISIN	Prezzo rif prec	Ufficiale prec	Fase mercato	Teorico chiusura	Prezzo Riferimento	Prezzo Ufficiale
Alphabet Classe A	2055.5	-3.04%	20/05	2117.5	2052	2125.5	141	-	US02079K3059	2055.5	2055.5	INI	0	2055.5	2106.6879
Alphabet Classe C	2113	-1.63%	20/05	2132	2113	2132	16	-	US02079K1079	2113	2113	INI	0	2113	2124.125
Altea Green Power	2.485	-0.6%	20/05	2.45	2.47	2.555	43500	Servizi pubblici	IT0005472730	2.485	2.485	INI	2.485	2.485	2.4979
Amazon	2048.5	-0.44%	20/05	2060.5	2029.5	2080	988	-	US0231351067	2048.5	2048.5	INI	2048.5	2048.5	2063.71
Ambienthesis	0.906	+1.8%	20/05	0.885	0.87	0.912	49832	Servizi pubblici	IT0001042297	0.89	0.89	CHI	0.91	0.906	0.8962
Ambromobiliare	1.89	+1.61%	20/05	1.78	1.78	1.89	5400	Servizi finanziari	IT0004779515	1.89	1.89	INI	0	1.89	1.7926
Amgen	231.95	-1.11%	20/05	231.45	231.45	231.95	55	-	US0311621009	231.95	231.95	INI	0	231.95	231.5864
Amplifon	31.93	+1.11%	20/05	31.9	31.65	32.48	579361	Salute	IT0004056880	31.93	31.93	INI	31.93	31.93	32.0173
Anheuser-Busch	51.88	+1.13%	20/05	51.88	51.88	51.88	80	-	BE0974293251	51.88	51.88	INI	0	51.88	51.88
Anima Holding	4.52	+0.85%	20/05	4.518	4.496	4.594	1813413	Servizi finanziari	IT0004998065	4.52	4.52	INI	4.52	4.52	4.5531
Antares Vision	9.98	+0.81%	20/05	10	9.75	10.06	21172	Prodotti e servizi industriali	IT0005366601	9.98	9.98	INI	9.98	9.98	9.9324
Apple	129.22	-1.19%	20/05	131.02	129.22	132.5	9829	-	US0378331005	129.46	129.22	INI	0	129.46	131.4499
Aquafil	6.76	-1.89%	20/05	6.84	6.66	6.89	65011	Chimica	IT0005241192	6.76	6.76	INI	6.76	6.76	6.7874
Ariston Holding	9.975	+0.3%	20/05	10.01	9.845	10.1	150460	Edilizia e materiali	NL0015000N33	9.975	9.975	INI	9.975	9.975	9.985
Arterra Bioscience	2.27	0%	20/05	0	2.25	2.27	4500	Salute	IT0005386369	2.27	2.27	INI	2.27	2.27	2.255
Ascopiave	3.265	+0.31%	20/05	3.265	3.225	3.27	74891	Servizi pubblici	IT0004093263	3.265	3.265	INI	3.265	3.265	3.2487
Askoll Eva	0.9	-1.1%	20/05	0.902	0.88	0.926	57500	Automobili	IT0005337123	0.9	0.9	INI	0.9	0.9	0.8956
Asml	500.4	-0.12%	20/05	498.75	498.15	515	262	-	NL0010273215	500.4	500.4	INI	0	500.4	509.5113
Assiteca	5.65	+0.89%	20/05	5.65	5.65	5.65	6936	Assicurazioni	IT0001012639	5.65	5.6	INI	5.6	5.65	5.6075
Atlantia	22.94	+0.31%	20/05	22.9	22.88	22.96	2777930	Prodotti e servizi industriali	IT0003506190	22.94	22.94	INI	22.94	22.94	22.9272
Aton Green Storage	6.96	-1.14%	20/05	7	6.96	7.3	9000	Petrolio e Gas Naturale	IT0005449464	6.96	6.96	INI	6.96	6.96	7.1011
Autogrill Spa	6.846	-1.07%	20/05	6.944	6.824	7.02	413563	Viaggi e tempo libero	IT0001137345	6.846	6.846	INI	6.846	6.846	6.896
Autostrade Merid	37.2	-0.8%	20/05	37.4	36.6	37.4	1292	Prodotti e servizi industriali	IT0000084043	37.2	37.2	INI	37.5	37.2	37.0336
Avio	11.34	-1.9%	20/05	11.6	11.28	11.64	23645	Prodotti e servizi industriali	IT0005119810	11.34	11.34	INI	11.34	11.34	11.5415
Axa	23.2	+1.31%	20/05	23.285	23.2	23.515	1720	-	FR0000120628	23.2	23.2	INI	0	23.2	23.3924
Azimut	20.27	+1.2%	20/05	20.15	20	20.54	1108239	Servizi finanziari	IT0003261697	20.27	20.27	INI	20.27	20.27	20.2933
B&C Speakers	13.55	+0.37%	19/05	13.35	13.3	13.65	905	Prodotti per casa e persona	IT0001268561	13.55	13.55	INI	0	13.55	13.3807
B.F	3.54	+0.28%	20/05	3.54	3.5	3.55	321861	Alimentari	IT0005187460	3.54	3.54	INI	3.54	3.54	3.6967
Banca Generali	32.45	-0.49%	20/05	32.8	32.45	33.26	335583	Banche	IT0001031084	32.45	32.45	INI	32.45	32.45	32.9267
Banca Ifis	17.41	+0.12%	20/05	17.5	17.25	17.7	261042	Servizi finanziari	IT0003188064	17.41	17.41	INI	17.41	17.41	17.5361