Ultime Notizie
0

ADR mondiali

Argentina

Crea una notifica
Aggiungere uno strumento a:
Aggiungi/Rimuovi dal Portafoglio  
Aggiungi alla watchlist
Aggiungi Posizioni

Posizione aggiunta con successo a:

Nomina il tuo portafoglio holding
 
Crea una notifica
Nuovo!
Crea una notifica
Sito web
  • Con una notifica
  • Per utilizzare questa opzione, assicurati di aver effettuato l'accesso
App per cellulare
  • Per utilizzare questa opzione, assicurati di aver effettuato l'accesso
  • Assicurati di aver effettuato l'accesso con lo stesso profilo utente

Condizione

Frequenza

Una volta
%

Frequenza

Frequenza

Metodo di ricezione

Stato

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Loma Negra ADR12,6212,9912,08+1,06+9,17%2,56M25/05 
 MercadoLibre314,70319,54312,29-0,23-0,07%1,54M25/05 
 YPF Sociedad Anonima19,00019,07018,610-0,130-0,68%1,38M25/05 
 Despegar.com22,8623,1422,85-0,15-0,65%610,17K25/05 
 Grupo Supervielle17,500017,830017,3500-0,3200-1,80%575,47K25/05 
 Grupo Financiero Galicia ADR43,660044,310042,3100+0,1700+0,39%420,57K25/05 
 BBVA Banco Frances ADR15,4915,7815,34-0,30-1,90%365,29K25/05 
 Telecom Argentina ADR22,5622,6522,21-0,02-0,09%322,77K25/05 
 Pampa Energia ADR52,4252,8151,62+0,01+0,02%240,69K25/05 
 Central Puerto13,6513,8213,48+0,07+0,52%236,50K25/05 
 Macro Bank81,0081,4378,89+0,85+1,06%221,70K25/05 
 IRSA Propiedades ADR32,98033,35032,750-0,020-0,06%84,76K25/05 
 Edenor ADR48,30048,50047,814-0,100-0,21%79,98K25/05 
 Transportadora Gas ADR17,72017,78017,200+0,210+1,20%61,59K25/05 
 Cresud SACIF17,1617,3117,09-0,04-0,23%32,63K25/05 
 IRSA ADR20,2020,6019,92+0,08+0,40%19,13K25/05 

Australia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 BHP Billiton Ltd ADR49,0249,9048,89-1,86-3,66%3,59M25/05 
 Tronox18,26018,31017,900-0,040-0,22%661,14K25/05 
 Westpac Banking ADR21,31021,35021,237-0,150-0,70%167,02K25/05 
 Immutep ADR2,58002,65002,48100,00000,00%166,20K25/05 
 De Grey Mining0,140,140,130,000,00%153,85K25/05 
 National Australia Bank ADR10,0710,099,90-0,01-0,10%57,12K25/05 
 Telstra Corporation ADR10,8010,8510,65+0,29+2,76%55,54K25/05 
 Parnell Pharma0,2000,2000,145+0,030+17,65%50,50K25/05 
 Greenland Minerals and Energy0,0650,0650,0630,0000,00%50,00K25/05 
 AU & NZ Banking Group20,9521,1920,73-0,03-0,14%40,57K25/05 
 Genetic Technologies1,2101,2501,205-0,010-0,82%35,59K25/05 
 Prana2,13902,23002,0401+0,0090+0,42%34,99K25/05 
 Sonic Healthcare ADR18,3018,3118,13-0,01-0,05%32,98K25/05 
 Liquefied Natural Gas Ltd0,33000,34500,3300-0,0135-3,93%31,84K25/05 
 Sims Metal Management Ltd PK11,70011,90011,670-0,770-6,17%30,71K25/05 
 Artemis Resources0,150,160,15-0,01-4,40%29,60K25/05 
 Orocobre4,324,363,35-0,11-2,55%28,06K25/05 
 QBE Insurance Group ADR7,407,417,36-0,10-1,37%26,38K25/05 
 Incitec Pivot ADR2,7802,7902,450+0,080+2,96%25,64K25/05 
 South32 ADR14,0014,1113,96-0,21-1,48%25,51K25/05 

Austria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Vienna Insurance ADR5,965,965,96-0,18-2,93%101,15K25/05 
 Erste Group Bank AG PK21,5021,5520,93-0,56-2,54%16,07K25/05 
 Wienerberger Baustoffindustrie5,2905,3305,150+0,015+0,28%9,20K25/05 
 Voestalpine AG PK10,3910,9310,39-0,39-3,62%1,10K25/05 
 OMV AG PK58,1358,1358,00-2,80-4,60%0,46K25/05 
 Erste Bank42,58042,58042,580-0,820-1,89%0,12K25/05 
 Flughafen Wien ADR9,69,69,60,00,00%026/04 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Raiffeisen Bank ADR8,438,438,430,000,00%024/05 
 Palfinger ADR41,7941,7941,79-0,70-1,65%013/02 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 OMV ADR00000,00%030/11 
 Verbund ADR6,746,746,74+0,00+0,00%018/05 
 Mayr Melnhof Karton ADR38,2238,2238,22+0,29+0,76%012/04 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,843,853,840,000,00%008/05 
 Andritz ADR11,4811,4811,48+0,48+4,36%008/03 
 Telekom Austria AG PK18,3518,3518,350,000,00%016/05 
 Wolford ADR2,932,932,930,000,00%007/05 

Belgio

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Anheuser Busch ADR94,7295,0694,23-1,03-1,08%1,88M25/05 
 Euronav8,658,658,55+0,00+0,00%182,97K25/05 
 Galapagos101,29101,44100,24+0,85+0,85%50,95K25/05 
 Materialise NV12,4212,5412,27+0,02+0,16%35,77K25/05 
 Umicore ADR14,0014,2113,87-0,13-0,92%17,11K25/05 
 KBC Group SA40,4040,4040,10-0,58-1,42%12,60K25/05 
 ageas SA/NV51,2852,9150,91-2,23-4,17%5,10K25/05 
 Bpost ADR17,93617,93617,935-0,065-0,36%2,55K25/05 
 Nyrstar ADR5,705,705,70-1,80-24,00%1,10K25/05 
 Ablynx ADR52,6452,6752,64-0,05-0,09%0,89K25/05 
 Tigenix40,9240,9640,92-0,33-0,80%0,17K25/05 
 Colruyt SA13,1713,1713,17+0,28+2,16%0,14K25/05 
 Agfa Gevaert ADR7,16007,16007,16000,00000,00%014/05 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 SA D'Ieteren ADR21,6521,6521,650,000,00%023/05 
 UCB SA38,4238,4238,42+0,00+0,00%023/05 
 Galapagos98,5098,5098,50+0,00+0,00%024/05 
 Proximus ADR5,345,345,340,000,00%024/05 
 GBL108,9500108,9500108,95000,00000,00%016/05 
 Ablynx NV50,630050,630050,63000,00000,00%024/05 

Brasile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Petroleo Brasileiro Petrobras ADR12,6113,0012,53-0,17-1,33%48,26M25/05 
 Gerdau ADR4,334,504,22-0,18-3,99%21,96M25/05 
 VALE14,03014,22013,950-0,380-2,64%19,19M25/05 
 Ambev SA5,45005,53005,4100-0,1000-1,80%17,54M25/05 
 Petroleo Brasileiro ADR Reptg 2 Pref10,82011,32010,720-0,200-1,81%12,84M25/05 
 Itau Unibanco12,2412,5012,19-0,20-1,61%11,90M25/05 
 Banco Bradesco8,308,528,20-0,21-2,47%10,88M25/05 
 CEMIG PN ADR2,0902,2102,080-0,100-4,57%4,60M25/05 
 National Steel2,2302,3652,200-0,130-5,51%3,09M25/05 
 Telefonica Brasil ADR12,4812,5212,27+0,04+0,32%2,42M25/05 
 BRF6,106,256,03-0,18-2,87%2,36M25/05 
 Sabesp ADR7,117,357,080,000,00%2,31M25/05 
 Azul23,0823,6022,52+0,67+2,99%1,28M25/05 
 Cosan Ltd9,589,759,52-0,09-0,93%1,14M25/05 
 TIM Participacoes18,32018,68018,290-0,310-1,66%1,13M25/05 
 Centrais Electricas Brasileiras4,1604,2704,145-0,080-1,89%1,00M25/05 
 Ultrapar Participacoes13,3313,8613,29-0,38-2,77%899,39K25/05 
 Fibria Celulose ADR19,2819,4619,18-0,25-1,28%873,83K25/05 
 Banco Santander Brasil ADR9,369,609,33-0,17-1,78%740,75K25/05 
 Gol Linhas Aereas ADR7,858,037,73+0,16+2,08%707,40K25/05 

Canada

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sycamore Entmt Grp0,000600,000700,00040+0,00010+20,00%122,01M25/05 
 Megola Inc0,011500,013600,01060-0,00180-13,53%20,33M25/05 
 On4 Communications0,00340,00350,00320,00000,00%20,05M25/05 
 Northern Dynasty Minerals0,4700,5400,442-0,235-33,29%12,62M25/05 
 Encana12,6412,6912,26-0,32-2,47%11,14M25/05 
 Yamana Gold2,8702,9402,860-0,030-1,03%9,16M25/05 
 Barrick Gold13,3913,5413,33-0,09-0,67%5,88M25/05 
 Can Nat. Res.34,3534,9234,09-1,40-3,92%5,16M25/05 
 Kinross Gold3,6003,6403,570-0,040-1,10%5,16M25/05 
 Solar Energy Initiat0,000200,000200,000200,000000,00%5,01M25/05 
 Baytex Energy Corp4,1204,2104,040-0,270-6,15%4,47M25/05 
 Goldcorp14,0514,1914,00-0,16-1,13%4,27M25/05 
 IAMGold6,2406,3206,200-0,070-1,11%4,26M25/05 
 Validian Corporation0,0150,0200,015-0,004-21,62%4,11M25/05 
 Suncor Energy39,1739,6938,89-1,26-3,12%3,73M25/05 
 Cenovus Energy10,3510,5410,12-0,50-4,61%3,72M25/05 
 Eldorado1,1301,1601,120-0,020-1,74%3,58M25/05 
 Valeant Pharmaceuticals22,2422,3222,09+0,02+0,09%3,47M25/05 
 Enbridge31,2431,3631,02-0,34-1,08%2,96M25/05 
 Turquoise Hill2,8002,8902,770-0,100-3,45%2,83M25/05 

Cile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sociedad Quimica y Minera51,3352,0850,37+1,04+2,07%1,44M25/05 
 Enel Americas ADR10,2510,3510,10+0,07+0,69%628,88K25/05 
 LATAM Airlines ADR12,9413,0512,57+0,27+2,13%545,99K25/05 
 GeoPark Ltd15,50015,65014,900+0,110+0,71%423,94K25/05 
 Santander Chile ADR33,4033,7232,66+0,69+2,11%357,07K25/05 
 Enersis Chile5,66005,71505,6299-0,0200-0,35%330,86K25/05 
 Compania Cervecerias Unidas26,4926,7426,39+0,10+0,38%223,70K25/05 
 Banco De Chile95,6996,7894,94-0,11-0,11%31,47K25/05 
 Enel Generacion Chile ADR22,3422,6122,24-0,05-0,22%19,24K25/05 
 Itau CorpBanca ADR15,6016,3015,60-0,66-4,06%6,61K25/05 
 Andina B27,5928,4327,31+0,73+2,72%4,45K25/05 
 Vina Concha Y Toro43,0043,5143,00-0,88-2,01%1,36K25/05 
 Embotelladora Andina23,4923,4923,45+0,25+1,08%0,58K25/05 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Cina

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Alibaba199,20201,50197,21+1,83+0,93%21,27M25/05 
 Vipshop11,82011,92011,700-0,110-0,92%8,18M25/05 
 Jd.Com Inc Adr36,8737,1536,75+0,17+0,46%7,84M25/05 
 Baidu243,80245,80240,08+3,52+1,47%5,30M25/05 
 iQIYI22,7923,0522,28-0,15-0,65%5,01M25/05 
 ZTO Express Cayman19,3019,3018,59+0,88+4,78%4,96M25/05 
 Ctripcom46,5046,8045,94+0,57+1,24%4,35M25/05 
 Momo Inc38,9540,0238,55-0,36-0,92%3,63M25/05 
 Bilibili14,2414,4413,85+0,39+2,82%3,62M25/05 
 TAL Education42,97044,12542,540-0,270-0,62%3,10M25/05 
 Tencent ADR51,89051,90051,310+0,060+0,12%3,03M25/05 
 Fang Holdings5,415,555,32+0,08+1,50%2,63M25/05 
 Baozun Inc58,0559,8057,70-0,45-0,77%2,58M25/05 
 China HGS RE1,6502,5501,410+0,111+7,21%2,45M25/05 
 Qudian Inc8,768,988,73-0,20-2,23%1,63M25/05 
 Yirendai Ltd27,5030,9727,04-1,08-3,78%1,63M25/05 
 NetEase228,56230,28223,10+5,53+2,48%1,62M25/05 
 Jumei International Holding2,412,452,27+0,15+6,64%1,61M25/05 
 BEST11,7011,9811,23+0,49+4,37%1,60M25/05 
 China Lodging42,8143,5242,44-0,41-0,94%1,53M25/05 

Cipro

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 QIWI17,3317,6817,27+0,14+0,81%194,34K25/05 
 Prosafe2,74002,74002,74000,00000,00%023/05 
 Prosafe ADR2,5802,5802,5800,0000,00%024/05 

Colombia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ecopetrol ADR20,4421,3020,22-1,11-5,15%2,67M25/05 
 BanColombia45,7946,0144,58+0,63+1,40%272,19K25/05 
 Grupo Aval8,568,608,390,000,00%140,56K25/05 
 Tecnoglass9,0709,1508,982+0,000+0,00%12,67K25/05 
 Bakken Energy Corp0,0010,0010,0000,0000,00%018/05 
 Goff Corp0,000900,000900,00090+0,00000+0,00%024/05 
 Cementos Argos ADR28,1228,1228,12+0,00+0,00%014/05 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR28,0028,0028,000,000,00%024/01 
 Interconnection Electric166,96166,96166,96+0,00+0,00%023/05 

Corea del Sud

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LG Display10,2610,2810,16-0,04-0,39%375,83K25/05 
 SK Telecom ADR23,3523,5223,27+0,50+2,19%334,71K25/05 
 KT13,2213,2413,06+0,15+1,15%300,09K25/05 
 Korea Electric Power15,8915,9215,81-0,20-1,24%179,41K25/05 
 POSCO80,6481,4279,85-1,47-1,79%143,73K25/05 
 KB Financial50,9651,0050,79-0,19-0,37%102,99K25/05 
 Shinhan43,2043,2942,91-0,16-0,37%73,09K25/05 
 Hanwha Q Cells Co7,2307,3707,150+0,010+0,14%34,32K25/05 
 Woori Bank44,33044,33043,870+0,300+0,68%10,50K25/05 
 Gravity Co68,20069,68068,200-0,300-0,44%9,72K25/05 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 KTG ADR00000,00%030/11 
 S-Oil ADR51,0051,0051,00+3,00+6,25%024/05 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR8,298,298,29+0,00+0,00%024/05 

Danimarca

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Novo Nordisk ADR47,7347,9947,61-0,37-0,77%704,46K25/05 
 LiqTech International Inc0,71270,79800,6900-0,0273-3,69%649,60K26/05 
 Forward Pharma A S2,923,352,75-0,19-6,11%259,19K25/05 
 AP Moeller-Maersk AS7,387,437,36+0,08+1,03%105,66K25/05 
 Ascendis Pharma AS69,6769,8265,60+3,17+4,77%86,39K25/05 
 Carlsberg AS22,5922,6922,33+0,16+0,71%44,55K25/05 
 Danske Bank A/S ADR16,7216,7216,61-0,05-0,30%29,06K25/05 
 DanDrit Biotech5,3705,5505,370+0,120+2,29%23,11K25/05 
 DSV41,9041,9941,71+0,03+0,07%21,51K25/05 
 Coloplast A9,599,699,59-0,01-0,10%16,57K25/05 
 Vestas Wind Systems AS22,4722,5422,30-0,12-0,53%16,29K25/05 
 Genmab AS18,8719,0218,71-0,47-2,43%10,32K25/05 
 Novozymes AS51,3851,5551,25-0,27-0,52%9,62K25/05 
 CHR Hansen Holding AS48,1048,1847,57+0,19+0,40%9,19K25/05 
 Novozymes B51,620051,620051,1000+0,2600+0,51%5,08K25/05 
 Zealand Pharma ADR15,4015,5415,40-0,20-1,28%4,21K25/05 
 Oersted60,860,860,8-5,2-7,83%1,67K25/05 
 Dong Energy ADR20,3520,3520,17-1,56-7,12%1,02K25/05 
 Vestas Wind67,290067,310067,1760-0,3740-0,55%1,01K25/05 
 H Lundbeck AS67,91068,07067,910+0,030+0,04%0,89K25/05 

Emirati Arabi Uniti

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Argentum 470,00400,00440,0040-0,0002-4,76%1,16M25/05 
 Amira Nature Fds2,282,292,20-0,01-0,44%203,00K25/05 

Filippine

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PLDT ADR26,4426,5726,11+0,22+0,84%35,11K25/05 
 D&L Industries ADR5,055,305,05-0,01-0,20%3,46K25/05 
 Alliance Global Group Inc12,2012,8712,10+0,08+0,66%1,88K25/05 
 BDO Unibank ADR25,4825,4825,07+0,80+3,24%0,54K25/05 
 Benguet B0,01000,01000,0100+0,0000+0,00%024/05 
 Megaworld ADR18,318,318,3+0,0+0,00%024/05 
 Manila Electric ADR13,0013,0012,96+0,96+7,97%002/05 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR20,91020,91020,9100,0000,00%007/05 
 Globe Telecom ADR33,2233,2233,22+0,00+0,00%017/05 
 First Gen ADR6,196,196,190,000,00%012/04 
 DMCI ADR2,412,412,41-2,11-46,68%018/04 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR26,5026,5026,50+0,00+0,00%027/04 
 Ayala ADR17,617,617,60,00,00%024/04 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR14,9414,9414,940,725,06%002/02 
 Robinsons Retail Holdings Inc16,6116,6116,610,000,00%014/05 

Finlandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Nokia ADR6,1406,1405,990+0,050+0,82%19,29M25/05 
 Kone Oyj ADR24,8124,8424,70-0,12-0,48%50,20K25/05 
 Sampo OYJ24,9224,9424,80-0,21-0,84%32,49K25/05 
 UPM-Kymmene Corp35,9235,9235,73-0,94-2,55%10,52K25/05 
 Stora Enso Oyj PK20,0320,0319,86-0,28-1,38%6,73K25/05 
 Kone Corporation49,900049,900049,3225+0,3500+0,71%1,82K25/05 
 Neste39,0439,0439,04-0,79-1,98%0,27K25/05 
 Orion ADR15,0015,0015,000,000,00%030/04 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Outokumpu ADR3,363,363,36+0,01+0,30%009/05 
 Tieto ADR00000,00%030/11 
 Wartsila ADR4,404,414,400,000,00%022/05 
 Konecranes ADR8,1508,1508,150-0,224-2,67%014/05 
 Kesko ADR28,18028,18028,1800,0000,00%001/05 
 Amer Sports ADR16,05016,05016,050+0,000+0,00%024/05 
 Fortum24,15024,15024,150+0,000+0,00%021/05 
 Nokian Tyres ADR19,7319,7419,73+0,00+0,00%022/05 
 Metso Corporation8,998,998,99+0,00+0,00%014/05 
 Uponor16,9516,9516,950,000,00%012/04 
 Fortum ADR4,8564,8704,8560,0000,00%024/05 

Francia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Total ADR59,27059,99059,130-1,770-2,90%3,84M25/05 
 Danone PK15,7515,7615,61+0,09+0,57%580,19K25/05 
 Sanofi ADR38,2838,4038,13-0,36-0,93%561,59K25/05 
 Schneider Electric SA17,75017,79217,670-0,220-1,22%552,48K25/05 
 Criteo Sa25,3425,6325,02-0,05-0,20%245,46K25/05 
 BNP Paribas ADR34,05034,23033,480-2,260-6,22%236,53K25/05 
 Orange ADR17,3917,4217,33-0,18-1,02%197,14K25/05 
 Carrefour SA PK3,763,773,69-0,08-2,08%194,75K25/05 
 Capgemini ADR27,0527,1026,96+0,09+0,33%178,04K25/05 
 Cellectis30,9031,0730,03+0,51+1,68%122,84K25/05 
 Societe Generale ADR9,10009,10008,8900-0,5800-5,99%114,24K25/05 
 Sequans Communications1,9401,9901,920-0,050-2,51%114,00K25/05 
 CGG ADR2,49002,67002,4800-0,1800-6,74%102,18K25/05 
 Engie ADR16,3116,3516,19-0,39-2,34%90,92K25/05 
 Talend57,4658,4957,30-0,60-1,03%83,63K25/05 
 Axa ADR26,2626,2826,01-0,25-0,94%76,13K25/05 
 L’Air Liquide25,4225,4725,20-0,22-0,86%63,14K25/05 
 DBV Technologies23,8724,1023,77-0,14-0,58%62,46K25/05 
 Louis Vuitton ADR71,33071,43070,840-0,520-0,72%56,63K25/05 
 Vinci ADR24,9625,0824,85-0,27-1,07%56,02K25/05 

Germania

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Deutsche Bank12,0512,1411,95-0,20-1,63%6,44M25/05 
 SAP ADR114,03114,26113,540,000,00%2,07M25/05 
 Affimed NV2,2002,4252,200-0,250-10,20%734,80K25/05 
 Trivago4,804,924,720,000,00%683,80K25/05 
 Daimler ADR18,9718,9818,77-0,25-1,30%649,83K25/05 
 BASF ADR25,6125,6225,35+0,02+0,08%559,87K25/05 
 Allianz ADR21,9121,9321,70-0,07-0,32%350,06K25/05 
 Bayer AG PK29,5029,5029,08-0,78-2,58%206,16K25/05 
 Siemens ADR67,4667,5666,85-0,18-0,27%115,55K25/05 
 Deutsche Telekom ADR15,5715,5815,42-0,05-0,32%103,69K25/05 
 Volkswagen DRC39,0139,0138,57-0,19-0,48%79,39K25/05 
 EON SE10,7110,7510,55-0,13-1,20%78,24K25/05 
 Adidas ADR112,62113,72112,50-1,38-1,21%76,73K25/05 
 Fresenius Medical Care ADR50,4650,6550,29+0,11+0,22%67,47K25/05 
 ProSiebenSat1 Media AG7,767,787,670,000,00%64,75K25/05 
 Deutsche Boerse ADR13,0113,0112,90+0,15+1,17%59,34K25/05 
 Porsche Automobile Holding SE7,727,737,630,000,00%46,01K25/05 
 Muenchener Rueckver Ges21,9622,0221,81-0,18-0,81%40,40K25/05 
 Daimler76,020076,030075,2000-0,9800-1,27%39,63K25/05 
 InflaRx35,3835,4933,50+1,27+3,72%37,48K25/05 

Giappone

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Mitsubishi Estate Co17,65017,76217,531-0,500-2,75%2,31M25/05 
 Mitsubishi UFJ Financial ADR6,2506,2806,220-0,050-0,79%1,23M25/05 
 Panasonic Corp PK13,7513,8613,70-0,03-0,22%996,53K25/05 
 Sony ADR46,4046,6446,25-0,06-0,13%762,11K25/05 
 Sumitomo Mitsui Financial ADR8,408,418,36-0,06-0,71%653,16K25/05 
 Honda Motor ADR32,0432,1231,79-0,34-1,05%534,66K25/05 
 Takeda Pharma ADR20,3520,5520,25+0,06+0,30%503,97K25/05 
 Japan Exchange ADR9,589,659,53-0,01-0,10%392,37K25/05 
 Nintendo ADR48,2448,5348,13+0,32+0,67%360,71K25/05 
 SoftBank Group36,0036,0835,51-0,65-1,77%291,17K25/05 
 Japan Tobacco ADR13,2413,3413,19-0,17-1,27%287,87K25/05 
 Mitsubishi Electric ADR28,9129,0128,66+0,18+0,63%258,98K25/05 
 Fanuc Corporation21,5921,6221,50+0,04+0,19%227,20K25/05 
 Canon ADR34,3534,3934,16+0,27+0,79%217,20K25/05 
 Toyota Motor ADR129,96130,22129,61-2,48-1,87%204,88K25/05 
 Mizuho Financial ADR3,5403,5603,530-0,030-0,84%178,95K25/05 
 Nomura ADR5,3005,3205,270-0,050-0,93%165,75K25/05 
 Tokio Marine Holdings Inc48,3048,3948,19+0,30+0,63%156,16K25/05 
 Line ADR35,620035,985035,5700-0,0300-0,08%124,79K25/05 
 KDDI Corp PK13,3313,4113,21-0,05-0,37%122,43K25/05 

Gran Bretagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ensco PLC6,386,526,19-0,34-5,06%19,60M25/05 
 BP ADR44,3544,8344,09-1,40-3,06%9,17M25/05 
 Noble Corporation5,425,545,29-0,25-4,41%7,04M25/05 
 AstraZeneca ADR37,0437,1536,74+0,16+0,43%5,45M25/05 
 IGT26,4027,1626,15-0,96-3,51%5,11M25/05 
 DoMark International0,000100,000100,000100,000000,00%5,00M25/05 
 Lloyds Banking ADR3,5103,5203,480-0,020-0,57%4,92M25/05 
 Fiat21,8221,9021,59-0,44-1,98%3,88M25/05 
 TechnipFMC31,2331,3030,43-0,63-1,98%3,87M25/05 
 Carnival64,2564,6364,07+0,10+0,16%3,64M25/05 
 Michael Kors68,6469,2568,34+0,27+0,39%3,25M25/05 
 Liberty Global C27,8028,2327,69-0,12-0,43%3,19M25/05 
 Vodafone Group ADR26,1626,2426,02-0,14-0,53%2,92M25/05 
 British American Tobacco ADR51,1651,5750,94+0,50+0,99%2,72M25/05 
 Rowan15,2015,6214,96-0,88-5,47%2,69M25/05 
 Barclays ADR11,1611,1711,00-0,02-0,18%2,42M25/05 
 Mylan39,3839,8939,19+0,05+0,13%2,24M25/05 
 Taglikeme Corp0,000100,000100,00010+0,00000+0,00%1,90M25/05 
 GlaxoSmithKline ADR39,8539,9839,77-0,18-0,45%1,88M25/05 
 Mallinckrodt16,5016,5916,28+0,06+0,37%1,69M25/05 

Grecia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Pyxis Tankers Inc1,31001,74001,0686+0,2300+21,30%5,10M25/05 
 Diana Containerships1,60001,88001,6000+0,0100+0,63%3,48M25/05 
 Top Ships1,52241,61001,5200-0,0076-0,50%967,72K25/05 
 DryShips4,064,233,95-0,11-2,64%899,37K25/05 
 Diana Shipping4,2204,2304,090-0,020-0,47%759,51K25/05 
 Eurobank Ergasias0,4790,4920,478-0,045-8,55%505,58K25/05 
 Globus Maritime0,77210,82000,7600+0,0121+1,59%501,23K25/05 
 Aegean Marine Petroleum3,103,183,05-0,05-1,59%330,00K25/05 
 Capital Product Partners3,1103,1203,090-0,010-0,32%224,89K25/05 
 Star Bulk Carriers12,530012,925012,5000-0,3900-3,02%213,54K25/05 
 Tsakos Energy Navigation3,5503,6103,335+0,180+5,34%202,26K25/05 
 Alpha Bank0,5650,5700,532-0,020-3,46%168,76K25/05 
 StealthGas4,0104,0503,9900,0000,00%100,60K25/05 
 Seanergy Maritime0,9000,9100,890-0,010-1,10%88,98K25/05 
 Euroseas2,3102,4102,260-0,070-2,94%49,66K25/05 
 FreeSeas0,02200,02200,0220+0,0020+10,00%43,77K25/05 
 Paragon0,01960,01960,0176+0,0003+1,55%20,01K25/05 
 Piraeus Bank SA5,7106,0005,638-0,410-6,70%12,63K25/05 
 Tsakos Energy Navigation Pc Pref25,2525,2525,15+0,07+0,28%11,52K25/05 
 Danaos1,2751,3001,250-0,025-1,92%9,58K25/05 

Hong Kong

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Seaspan8,318,898,31-0,62-6,94%1,85M25/05 
 China Mobile ADR45,6345,9045,48-0,01-0,02%1,31M25/05 
 Melco Resorts & Entertainment32,4632,6432,29-0,17-0,52%1,28M25/05 
 First Pacific Company2,6852,7002,650+0,015+0,56%603,26K25/05 
 Medical Care Tech0,000200,000200,000100,000000,00%250,20K25/05 
 China Cord Blood9,4609,9009,410+0,070+0,75%205,31K25/05 
 Easylink Solutions C0,03500,03500,0131+0,0140+66,67%185,18K25/05 
 AIA ADR36,0736,3235,41+0,03+0,08%181,30K25/05 
 Hutchison China MediTech30,1631,2429,69-1,24-3,95%147,98K25/05 
 China Mobile9,089,089,08-0,13-1,41%138,50K25/05 
 China Unicom Hong Kong ADR14,1514,1714,07+0,02+0,14%127,88K25/05 
 Geely Automobile2,85002,85002,8000-0,0185-0,64%119,14K25/05 
 Euro Tech3,8003,9503,700+0,100+2,70%117,23K25/05 
 Spi Energy0,410,430,41-0,00-0,40%94,21K25/05 
 CK Hutchison ADR11,3811,4511,25+0,09+0,80%84,56K25/05 
 Cathay Pacific Airways ADR8,348,418,33+0,08+0,97%61,61K25/05 
 Hong Kong & China Gas Co2,2102,2402,210-0,006-0,27%52,45K25/05 
 Seaspan Corp Pe Pref25,4625,6025,32-0,02-0,08%40,65K25/05 
 Value Partners0,9300,9300,930+0,030+3,33%35,50K25/05 
 Aia Group9,009,008,96+0,11+1,24%30,55K25/05 

India

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 ICICI Bank ADR8,618,708,53-0,01-0,12%4,58M25/05 
 Infosys ADR18,3218,3518,16+0,08+0,44%4,36M25/05 
 Tata Motors ADR21,3121,5021,18+0,22+1,04%1,99M25/05 
 Vedanta Ltd14,9114,9314,55+0,14+0,95%933,81K25/05 
 HDFC Bank ADR96,9497,0395,72+0,96+1,00%565,76K25/05 
 Wipro ADR4,604,634,57+0,01+0,22%529,84K25/05 
 Eros12,85013,20012,750-0,350-2,65%310,90K25/05 
 Dr Reddys Labs29,1129,2529,02+0,15+0,52%221,55K25/05 
 MakeMyTrip35,8035,9535,15+0,20+0,56%185,43K25/05 
 WNS Holdings50,25050,99050,140-0,440-0,87%112,18K25/05 
 Yatra Online7,637,727,37+0,29+3,95%78,09K25/05 
 Azure Power Global15,2015,2915,15-0,02-0,13%27,17K25/05 
 Sify1,9301,9401,899+0,010+0,52%25,85K25/05 
 UltraTech Cement ADR00000,00%030/11 
 Coal India ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Bharti Airtel ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Asian Paints ADR00000,00%030/11 
 Mahanagar Telephone Nigam PK0,4000,4000,4000,0000,00%024/05 

Indonesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PT Telekomunikasi Indonesia B24,88025,00024,740+0,010+0,04%555,69K25/05 
 PT Bank Mandiri Persero TBK9,849,879,72+0,09+0,92%125,76K25/05 
 Semen Persero12,5312,6412,18+0,56+4,68%20,05K25/05 
 Astra Int10,4210,4310,02+0,32+3,17%13,28K25/05 
 Bank Rakyat11,0511,2310,82+0,43+4,05%6,91K25/05 
 PT XL Axiata Tbk ADR3,353,393,08+0,18+5,59%3,68K25/05 
 Indo Global Exchange0,000120,000120,00012+0,00002+20,00%1,00K25/05 
 Telekomunikasi0,2060,2060,206-0,089-30,17%0,40K25/05 
 Bank Central Asia ADR40,352540,352540,3525+0,3325+0,83%0,36K25/05 
 Perusahaan Perkebunan ADR4,44,44,4-0,5-10,20%0,10K25/05 
 PT Indofood Sukses Makmur TBK24,180024,180024,18000,00000,00%024/05 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR9,329,329,32+0,00+0,00%028/03 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR6,486,486,48+0,00+0,00%017/05 
 PT United Tractors50,5050,5050,50+0,00+0,00%014/05 
 Unilever Indonesia ADR68,5068,5068,500,000,00%024/05 
 PT Media Nusantara Citra TBK8,979,088,970,000,00%011/05 
 Astra Agro Lestari TBK4,224,224,220,000,00%014/05 

Irlanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Weatherford3,373,433,15-0,14-3,99%20,33M25/05 
 Johnson Controls34,6435,1234,36+0,22+0,64%5,77M25/05 
 Medtronic86,3088,2685,77-0,69-0,79%4,69M25/05 
 Endo Int6,316,356,19+0,05+0,80%2,33M25/05 
 Seagate Technology57,4759,2057,33-0,81-1,39%2,02M25/05 
 Horizon Pharma16,1716,1915,60+0,65+4,19%1,87M25/05 
 Eaton78,2778,6477,85-0,64-0,81%1,69M25/05 
 Accenture155,99156,48155,05+0,40+0,26%1,31M25/05 
 Allergan154,00155,27153,05+0,34+0,22%1,27M25/05 
 Amarin3,0703,1803,060+0,030+0,99%1,20M25/05 
 Perrigo75,2475,4874,77+0,13+0,17%1,17M25/05 
 Ingersoll-Rand89,8190,4189,46-0,26-0,29%1,05M25/05 
 AerCap Holdings NV55,2655,3854,86+0,03+0,05%969,28K25/05 
 Shire ADR165,23165,46164,33+0,73+0,44%874,88K25/05 
 Allegion PLC78,7979,7578,38-0,47-0,59%637,83K25/05 
 Nabriva Therapeutics4,434,514,40-0,09-1,99%570,53K25/05 
 Adient54,0154,7653,88-0,46-0,84%535,93K25/05 
 CRH ADR36,5236,5536,15-0,39-1,06%452,51K25/05 
 Alkermes Plc45,7746,1945,36+0,35+0,77%419,13K25/05 
 Prothena14,6215,1514,48-0,24-1,62%403,89K25/05 

Israele

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Teva ADR22,1822,1821,55+0,55+2,54%13,24M25/05 
 InspireMD1,27001,54001,21000,00000,00%2,56M26/05 
 SolarEdge Technologies Inc58,9560,1055,23+2,50+4,43%2,36M25/05 
 Check Point Software Tech97,0697,2296,32+0,65+0,67%817,93K25/05 
 Kitov Pharmaceuticals Holdings2,0502,1201,890+0,020+0,99%606,67K25/05 
 Check Cap Ltd4,2404,4604,120-0,100-2,30%603,18K25/05 
 Mellanox86,3086,7585,20+0,95+1,11%560,09K25/05 
 Orbotech Ltd64,1264,1561,90+0,68+1,07%505,36K25/05 
 Perion Network1,1901,2001,140+0,050+4,39%373,25K25/05 
 Cyberark Software60,2060,5259,60-0,04-0,07%371,33K25/05 
 Ceragon3,1603,2403,130-0,010-0,32%368,95K25/05 
 OWC Pharma0,23950,24750,2350-0,0055-2,24%321,83K25/05 
 Caesarstone15,20015,39915,150-0,050-0,33%245,00K25/05 
 On Track1,32001,37001,2500-0,0300-2,22%230,55K25/05 
 BioLineRx0,9100,9490,895+0,010+1,11%199,77K25/05 
 Tower25,43025,60025,040+0,190+0,75%199,38K25/05 
 Wix.Com Ltd85,7585,9583,80+1,25+1,48%195,48K25/05 
 Intec Pharma4,4504,7504,450-0,125-2,73%177,88K25/05 
 Rosetta Genomics0,41000,43000,4000+0,0100+2,50%162,17K25/05 
 Nice ADR108,16108,32106,41+1,05+0,98%148,37K25/05 

Italia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Intesa Sanpaolo SpA PK18,43018,47018,110-0,850-4,41%256,63K25/05 
 Saipem ADR8,74008,78008,5304-0,2100-2,35%256,26K25/05 
 Ferrari NV131,19131,96129,89-0,25-0,19%212,69K25/05 
 ENI ADR35,8836,1435,67-1,11-3,00%158,22K25/05 
 Telecom Italia ADR8,3908,4808,360-0,180-2,10%85,84K25/05 
 ENEL Societa per Azioni5,5205,5405,340-0,150-2,65%81,55K25/05 
 Prada Spa PK10,1110,419,94-0,35-3,35%27,79K25/05 
 Atlantia SPA14,9615,0014,86-0,08-0,53%27,51K25/05 
 Natuzzi1,6501,7101,600-0,050-2,94%25,60K25/05 
 Terna Rete Elettrica Nazionale16,2016,2616,00-0,53-3,17%21,33K25/05 
 Great Wall Bldrs0,00200,00200,00170,00000,00%17,00K25/05 
 Telecom Italia A7,3907,5607,290-0,060-0,81%15,94K25/05 
 Mediobanca ADR9,919,949,82-0,43-4,16%13,71K25/05 
 Luxottica ADR64,3064,3963,60+0,45+0,70%11,88K25/05 
 Leonardo ADR5,215,295,17+0,12+2,26%2,55K25/05 
 Davide Campari-Milano SpA7,4807,5007,430+0,060+0,81%2,20K25/05 
 Snam SpA8,418,648,32-0,15-1,69%1,91K25/05 
 Yoox Net-A-Porter ADR44,444,444,3-0,1-0,29%1,50K25/05 
 Prysmian SPA14,7314,7314,46-0,07-0,47%0,62K25/05 
 Azimut ADR37,3037,3037,12-1,70-4,36%0,26K25/05 

Lussemburgo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Intelsat Sa15,29017,27515,020-1,390-8,33%4,10M25/05 
 Tenaris ADR37,39037,47036,600-0,790-2,07%2,59M25/05 
 ArcelorMittal ADR33,05033,18032,740-0,450-1,34%1,45M25/05 
 Spotify Tech156,60157,75154,70+2,01+1,30%1,29M25/05 
 Adecoagro SA8,148,187,96-0,01-0,12%648,97K25/05 
 Ternium37,7438,2437,59-0,70-1,82%255,76K25/05 
 ArcelorMittal33,13833,13833,138-0,320-0,96%227,50K25/05 
 Orion Engineered Carbons27,8028,0027,55-0,25-0,89%208,36K25/05 
 MagnaChip11,1011,1010,85+0,15+1,37%201,89K25/05 
 Corporacion America Airports11,7111,8611,25+0,19+1,65%173,92K25/05 
 Globant SA51,1551,2550,49+0,44+0,87%139,64K25/05 
 Atento SA7,758,107,55-0,30-3,73%111,37K25/05 
 Altisource Portfolio Solutions27,6728,6227,44+0,16+0,58%84,26K25/05 
 Ardagh Group18,1518,2517,93+0,04+0,22%72,55K25/05 
 Pacific Drilling0,800,800,78+0,02+2,56%23,92K25/05 
 BM European Value ADR20,8520,8520,85+0,00+0,00%2,83K25/05 
 Millicom Int Cellular64,000064,000063,8500+1,5900+2,55%1,66K25/05 
 RTL ADR7,297,297,29+0,02+0,28%0,10K25/05 
 Aperam PK47,0747,4747,070,000,00%024/05 
 MIC SA DRC60,562,859,90,00,00%016/05 

Malesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Genting Berhad10,2610,2710,26+0,01+0,10%23,00K25/05 
 Tenaga Nasional Berhad15,00015,00014,300+1,030+7,37%1,42K25/05 
 Malayan Banking Berhad4,9705,0204,970+0,030+0,61%0,36K25/05 
 IGS Capital1,60001,60001,6000-0,6500-28,89%0,10K25/05 
 Sime Darby0,66000,66000,66000,00000,00%030/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,40000,40000,4000+0,0000+0,00%014/05 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 Median Group0,00400,00400,0034+0,0000+0,00%024/05 
 Top Glove ADR9,739,739,73+0,00+0,00%008/05 

Messico

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Cemex ADR6,056,116,00+0,03+0,50%6,10M25/05 
 America Movil ADR16,1816,4316,13-0,13-0,80%2,02M25/05 
 Grupo Televisa ADR17,7117,9517,23-0,06-0,34%862,02K25/05 
 Santander Mexico B ADR6,566,646,54-0,03-0,46%777,23K25/05 
 Vuela5,395,455,32+0,07+1,32%437,18K25/05 
 Fomento Economico Mexicano83,2884,8083,25-0,53-0,63%368,52K25/05 
 Aeroportuario del Centro Norte40,5640,6640,05+0,65+1,63%105,33K25/05 
 Coca Cola Femsa ADR58,4658,8658,21+0,34+0,59%96,05K25/05 
 GAP ADR84,6686,6584,20-0,13-0,15%71,24K25/05 
 Grupo Aeroportuario Sureste ADR164,32165,50163,02+0,29+0,18%26,89K25/05 
 Wal-Mart De Mexico25,7425,9525,34+0,10+0,39%26,26K25/05 
 Wal Mart Mexico2,57502,58002,5000+0,0399+1,57%24,82K25/05 
 Empresas ICA ADR0,04000,04000,04000,00000,00%20,10K25/05 
 Kimberly-Clark de Mexico8,538,598,44+0,02+0,21%18,19K25/05 
 Grupo TMM SAB1,0501,0901,050+0,100+10,53%4,90K25/05 
 Desarrolladora Homex0,0050,0050,0050,0000,00%3,50K25/05 
 Grupo Simec ADR9,759,869,58+0,12+1,25%3,37K25/05 
 Industrias Bachoco ADR56,8557,4056,85-0,55-0,96%3,14K25/05 
 America Movil ADR A16,1816,3216,150,010,06%1,15K25/05 
 Penoles17,680017,680017,6800-0,0100-0,06%1,00K25/05 

Norvegia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Equinor ADR25,2025,5625,09-0,92-3,52%1,33M25/05 
 Telenor ASA ADR20,3020,3720,17-0,60-2,87%37,80K25/05 
 DNB ASA ADR18,9819,0918,80+0,17+0,90%34,63K25/05 
 Orkla ASA ADR9,0509,1109,010-0,070-0,77%27,59K25/05 
 Norsk Hydro ASA ADR6,0806,1406,040-0,100-1,62%19,49K25/05 
 Yara International ASA20,9421,0320,90-0,51-2,38%6,04K25/05 
 Petroleum Geo-Services ADR4,6904,8804,690-0,180-3,70%4,09K25/05 
 Thin Film Electronics ADR2,35002,35002,3140+0,0100+0,43%2,50K25/05 
 Tomra Systems ADR19,6019,6019,60-0,32-1,61%1,00K25/05 
 Equinor26,050026,270026,0500-0,8500-3,16%0,30K25/05 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Gjensidige Forsikring ADR15,9215,9215,92+0,00+0,00%015/05 
 Norwegian Finans11,051411,051411,0514+0,0000+0,00%023/05 
 Akastor ASA2,29202,29202,2920+0,0000+0,00%023/05 
 DNO International1,99502,00001,9950+0,0000+0,00%021/05 
 Nordic Semiconductor ASA6,74146,74146,74140,00000,00%023/05 
 Orkla9,14889,14889,14880,00000,00%024/05 
 Marine Harvest20,700020,700020,70000,00000,00%018/05 
 Telenor20,96020,96020,760+0,000+0,00%024/05 

Nuova Zelanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Astika Holdings0,06350,06350,0390-0,0014-2,16%45,00K25/05 
 Spark New Zealand ADR12,1712,4512,06+0,17+1,42%27,31K25/05 
 New Zealand Energy Corp0,02500,02500,0250-0,0040-13,79%10,00K25/05 
 Spark New Zealand2,44002,47002,4300+0,0900+3,83%3,00K25/05 
 Fletcher Building Ltd PK8,758,908,750,000,00%022/05 
 Summerset Group3,33,33,30,00,00%007/06 

Paesi Bassi

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 NXP116,79117,03111,36+5,28+4,74%9,20M25/05 
 Royal Dutch Shell ADR68,1768,2367,62-1,55-2,22%4,07M25/05 
 Qiagen NV36,2636,4336,08-0,02-0,06%2,05M25/05 
 ING ADR15,3215,3215,14-0,15-0,97%1,95M25/05 
 Yandex33,2933,7533,23-0,25-0,75%1,94M25/05 
 VEON2,5402,5602,530-0,020-0,78%1,87M25/05 
 Royal Dutch Shell B ADR71,1071,1670,41-1,62-2,23%1,46M25/05 
 Unilever NV ADR56,19056,37055,950-0,080-0,14%1,13M25/05 
 International NV7,207,236,99-0,11-1,50%973,02K25/05 
 Wright Medical Group24,8224,8824,55-0,01-0,04%680,61K25/05 
 Aegon ADR6,526,536,45+0,01+0,15%664,05K25/05 
 Koninklijke Philips ADR42,3342,3742,03+0,20+0,47%628,99K25/05 
 Constellium Nv12,1012,1011,75+0,05+0,41%448,53K25/05 
 Airbus Group NV28,6128,6128,38-0,20-0,69%393,28K25/05 
 Interxion Holding NV63,5363,8962,82+0,11+0,17%369,62K25/05 
 Core Laboratories122,29123,50120,98-3,62-2,88%329,75K25/05 
 ASML ADR201,10201,25198,80+0,27+0,13%309,83K25/05 
 Uniqure NV34,4135,3833,98-0,43-1,23%274,22K25/05 
 ProQR Therapeutics NV5,9006,0505,400-0,150-2,48%136,02K25/05 
 Cimpress NV135,04135,89134,09-0,48-0,35%79,19K25/05 

Perù

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Dana Resources0,000400,000400,000400,000000,00%700,00K25/05 
 Buenaventura Mining ADR15,7916,0115,74-0,15-0,94%692,23K25/05 
 Grana y Montero3,253,452,95+0,10+3,17%458,82K25/05 
 Goldsands Dev Co0,00090,00090,0009+0,0001+12,50%0,80K25/05 
 Cementos Pacasmayo12,24012,24012,240+0,090+0,74%0,35K25/05 
 Fossal ADR0,2500,2500,250+0,000+0,00%011/05 

Polonia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Agora Holdings0,1800,1800,1530,0000,00%024/05 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%030/11 
 Asseco Poland ADR11,5111,5111,510,000,00%021/05 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK6,076,076,070,000,00%021/05 
 Eurocash SA6,606,606,600,000,00%008/05 
 Tauron Polska Energia ADR00000,00%030/11 

Portogallo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Pharol SGPS ADR0,2820,2870,249-0,010-3,39%15,41K25/05 
 Galp Energa9,509,569,37-0,29-2,96%5,20K25/05 
 EDP Energias de Portugal ADR39,6839,8039,11-0,53-1,31%2,53K25/05 
 Jeronimo Martins SGPS SA ADR31,8131,8131,810,000,00%023/05 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Russia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Gazprom4,6204,6984,592-0,050-1,07%8,70M25/05 
 Sberbank14,56014,81014,340-0,220-1,49%5,83M25/05 
 Rosneft6,0506,1465,988-0,060-0,98%3,40M25/05 
 JSC VTB Bank DRC1,6831,7301,668-0,040-2,32%2,44M25/05 
 Lukoil DRC67,5269,3667,46-1,64-2,37%1,39M25/05 
 X5 Retail Group29,66030,22029,020+0,360+1,23%1,38M25/05 
 Mobil’nye Telesistemy ADR9,9710,079,74+0,16+1,63%1,32M25/05 
 JSC MMC Norilsk Nickel ADR17,7017,9517,66+0,08+0,43%966,96K25/05 
 Magnit DRC20,8020,9320,66-0,02-0,10%923,07K25/05 
 PJSC Rostelecom6,4506,4606,320+0,130+2,06%884,99K25/05 
 Surgutneftegaz ADR4,634,734,60-0,06-1,36%692,53K25/05 
 RusHydro ADR1,13401,15601,13000,00000,00%551,86K25/05 
 Novatek DRC138,00138,00129,40+9,20+7,14%547,85K25/05 
 Severstal DRC16,3616,3616,06+0,25+1,55%478,04K25/05 
 Lenta Ltd5,535,635,49-0,02-0,36%438,41K25/05 
 PhosAgro OAO13,25013,48013,200-0,050-0,38%375,36K25/05 
 Gazprom4,6404,6504,590-0,050-1,07%229,56K25/05 
 Tatneft ADR64,7665,9864,16-0,66-1,01%219,83K25/05 
 Novolipetsk DRC26,4426,4826,06+0,06+0,23%209,77K25/05 
 AFK Sistem DRC3,263,303,24-0,02-0,61%207,54K25/05 

Singapore

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Flex13,9914,0713,73+0,07+0,50%5,43M25/05 
 Sea14,5614,7314,49-0,05-0,34%2,31M25/05 
 Kulicke&Soffa22,5522,7722,25+0,39+1,76%690,45K25/05 
 China Yuchai20,8120,9619,00+1,77+9,30%146,17K25/05 
 Wave Life Sciences Ltd44,9045,0043,60+1,15+2,63%91,90K25/05 
 Aslan Pharma ADR6,026,125,78-0,04-0,66%32,69K25/05 
 United Overseas Bank ADR43,5543,9843,34-0,61-1,38%32,28K25/05 
 Jadestone Energy0,4750,4750,426+0,005+1,09%31,00K25/05 
 DBS Group Holdings ADR86,0786,3685,81-0,75-0,86%23,41K25/05 
 Singapore Telecommunications PK24,70025,07024,670-0,280-1,12%22,83K25/05 
 Volitionrx Ltd2,3302,3902,2600,0000,00%16,81K26/05 
 Overseas Chinese Banking ADR19,5519,5519,10-0,04-0,20%7,62K25/05 
 Asian Pay Television Trust0,33000,33000,3300-0,0115-3,37%5,30K25/05 
 Indofood Agri ADR10,5510,5510,55-0,21-1,95%1,10K25/05 
 City Developments8,568,618,54-0,11-1,27%1,00K25/05 
 Singapore Exchange ADR84,9384,9384,93+1,64+1,97%0,80K25/05 
 IGG Inc1,571,571,57+0,05+3,20%0,50K25/05 
 Keppel Corporation12,0412,0511,99-0,20-1,59%0,32K25/05 
 Kenon Holdings15,4615,4615,17-0,28-1,78%0,26K25/05 
 CapitaLand5,3405,3405,340+0,110+2,10%0,24K25/05 

Spagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Santander ADR5,8405,8405,740-0,170-2,83%8,53M25/05 
 Banco Bilbao ADR7,237,247,10-0,25-3,34%3,32M25/05 
 Telefonica ADR9,0509,0508,940-0,110-1,20%1,06M25/05 
 Grifols ADR22,1422,1921,60-0,25-1,12%377,36K25/05 
 ACS Actividades Construccion ADR8,268,348,24-0,25-2,94%62,00K25/05 
 Red Electrica ADR9,7609,7609,576-0,330-3,27%57,95K25/05 
 Industria de Diseno Textil16,5616,5616,35-0,11-0,66%46,33K25/05 
 Caixabank ADR1,541,541,50-0,07-4,35%45,36K25/05 
 Repsol SA18,4618,5218,30-0,65-3,40%43,71K25/05 
 Iberdrola SA29,4129,4128,97-0,90-2,97%30,30K25/05 
 Gas Natural SDG ADR4,914,914,84-0,19-3,73%21,21K25/05 
 Enagas SA13,61013,61013,490-0,460-3,27%9,72K25/05 
 Amadeus IT Holding SA PK78,8278,8278,32+0,31+0,39%9,47K25/05 
 Indra Sistemas SA6,586,586,45-0,08-1,20%9,41K25/05 
 Ferrovial20,3620,3620,21-0,41-1,97%5,50K25/05 
 Acerinox ADR6,66,66,6-0,2-3,44%1,00K25/05 
 Ebro Foods ADR23,5023,5023,50-0,52-2,16%0,91K25/05 
 Siemens Gamesa ADR3,163,163,16-0,17-5,10%0,78K25/05 
 Bankinter ADR10,2510,2510,25+0,00+0,00%0,10K25/05 
 Bankia4,37004,37004,3700+0,0000+0,00%010/05 

Sud Africa

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sibanye Gold ADR2,462,522,44-0,16-6,11%6,26M25/05 
 AngloGold Ashanti ADR8,458,518,26-0,06-0,71%3,14M25/05 
 Gold Fields ADR3,6303,6303,5600,0000,00%2,71M25/05 
 Harmony Gold Mining1,7901,7901,7600,0000,00%2,24M25/05 
 Sasol ADR37,0237,1436,84-0,55-1,46%220,59K25/05 
 Atlatsa Resources Corp0,0310,0310,0310,0000,00%207,58K25/05 
 Net 1 UEPS10,0210,159,95-0,09-0,89%155,51K25/05 
 Impala Platinum Holdings Ltd PK1,5901,5901,560-0,020-1,24%99,97K25/05 
 Naspers ADR51,3851,6951,00-0,20-0,39%98,36K25/05 
 Mix Telemats19,64020,11019,420-0,170-0,86%84,09K25/05 
 DRDGOLD2,6802,7702,600+0,060+2,29%65,84K25/05 
 Sanlam Ltd PK12,43012,58012,280+0,290+2,39%20,93K25/05 
 Woolworths Holdings Ltd PK4,945,034,79+0,15+3,05%16,77K25/05 
 Standard Bank Group Ltd PK16,5217,1816,34-0,03-0,18%10,91K25/05 
 Vodacom Group Ltd PK12,5012,5812,15+0,11+0,89%9,08K25/05 
 Aspen Pharmacare ADR19,63519,75019,480-0,215-1,08%7,35K25/05 
 Shoprite Holdings Ltd PK18,4318,8418,35+0,06+0,33%6,58K25/05 
 Nedbank Group Ltd22,63022,91022,630-0,435-1,89%6,08K25/05 
 Anglo American Platinum ADR4,5004,5004,360+0,050+1,12%6,08K25/05 
 Imperial Holdings Ltd PK16,8217,0416,44+0,15+0,92%5,66K25/05 

Svezia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LM Ericsson B ADR7,427,467,40-0,04-0,54%2,11M25/05 
 Neonode0,3770,3970,369-0,013-3,38%227,72K25/05 
 Autoliv147,35148,08146,77+0,04+0,03%197,74K25/05 
 Svenska Handelsbanken PK5,545,575,51-0,02-0,36%122,08K25/05 
 Nordea Bank AB ADR10,0110,039,980,000,00%106,88K25/05 
 Assa Abloy AB10,9010,9310,84+0,03+0,28%75,99K25/05 
 Atlas Copco AB40,9141,0740,72-0,69-1,66%57,43K25/05 
 LM Ericsson B7,35007,35007,3500-0,1900-2,52%40,62K25/05 
 Swedbank AB21,2721,3521,20-0,31-1,44%39,02K25/05 
 Hennes & Mauritz AB3,173,193,13-0,10-3,06%34,39K25/05 
 Telia ADR9,589,599,53-0,27-2,74%13,07K25/05 
 Sandvik AB ADR18,1218,1718,03-0,07-0,38%12,12K25/05 
 Heliospectra ADR0,85000,85000,7600+0,0900+11,84%11,01K25/05 
 Alfa-Laval ADR25,5125,5625,37-0,29-1,12%4,77K25/05 
 Svenska Handelsbanken11,1511,1511,15-0,55-4,71%4,62K25/05 
 AB SKF20,6920,6920,62-0,06-0,27%4,51K25/05 
 Atlas Copco ADR37,0837,1336,76-0,18-0,47%3,90K25/05 
 Volvo ADR18,2618,2718,21+0,10+0,55%3,32K25/05 
 AB Electrolux51,1951,2751,17-0,27-0,52%3,24K25/05 
 Nordea Bank9,90009,90009,9000-0,1000-1,00%2,60K25/05 

Svizzera

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Transocean12,2612,6412,15-0,80-6,13%20,75M25/05 
 STMicroelectronics ADR24,0624,0723,72+0,27+1,13%2,95M25/05 
 Crispr Therapeutics69,9472,6466,83+0,29+0,42%1,69M25/05 
 ABB ADR23,5323,6323,48-0,23-0,97%1,66M25/05 
 Credit Suisse ADR16,2916,3116,17-0,03-0,18%1,60M25/05 
 UBS Group15,8815,9515,83-0,09-0,56%1,44M25/05 
 Roche Holding ADR27,3927,4027,25-0,23-0,83%1,40M25/05 
 Luxoft Holding33,0033,4531,50+0,35+1,07%1,33M25/05 
 Chubb133,48134,07132,87+0,04+0,03%1,09M25/05 
 Novartis ADR76,1076,8375,96-0,07-0,09%911,62K25/05 
 TE Connectivity94,1294,4293,64-0,20-0,21%758,48K25/05 
 ObsEva12,8913,0012,50-0,06-0,46%612,86K25/05 
 Garmin Ltd60,5660,8560,51+0,03+0,05%463,86K25/05 
 Nestle ADR76,8277,0876,60+0,12+0,16%407,47K25/05 
 Auris Medical1,1901,2101,130-0,009-0,75%283,94K25/05 
 Credit Suisse16,245016,320016,1700-0,0590-0,36%210,12K25/05 
 Compagnie Financiere Richemont9,3009,3289,258-0,020-0,21%183,53K25/05 
 Givaudan ADR44,9044,9644,75+0,19+0,43%159,05K25/05 
 Logitech40,7240,9740,61+0,11+0,27%127,89K25/05 
 Ferguson ADR7,797,827,75-0,06-0,76%126,86K25/05 

Tailandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Fabrinet36,8537,1536,38+0,40+1,10%431,16K25/05 
 KASIKORNBANK Public Co24,4124,5623,97+0,13+0,51%14,37K25/05 
 TTW Public Company18,8018,9318,800,000,00%0,38K25/05 
 Thai Beverage ADR56,3556,3556,35-0,01-0,02%0,30K25/05 
 Advanced Info Service Public5,9305,9485,930-0,060-1,00%0,29K25/05 
 BTS ADR26,626,626,6-2,2-7,47%0,15K25/05 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 Banpu ADR13131300,00%014/05 
 Berli Jucker ADR19,219,219,2+7,2+60,00%003/05 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 Advanced Info Service DRC5,895,895,89+0,64+12,19%021/05 
 Airports Thailand ADR22,422,422,0+0,0+0,00%024/05 
 Siam Commercial Bank ADR16,716,916,70,00,00%024/05 
 Intouch Hol6,836,836,83+0,00+0,00%024/05 
 PTT Exploration & Production9,2009,2009,2000,0000,00%024/05 
 Krung Thai Bank Public Co11,5511,5511,550,000,00%016/04 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 

Taiwan

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Taiwan Semiconductor39,3039,4938,93+0,03+0,08%5,40M25/05 
 Himax7,3107,4157,210+0,020+0,27%1,42M25/05 
 ASE Industrial5,245,245,17+0,12+2,34%354,86K25/05 
 AU Optronics4,2204,2404,190-0,030-0,71%352,47K25/05 
 United Microelectronics2,7002,7102,7000,0000,00%165,41K25/05 
 Silicon Motion48,9849,2548,07+0,13+0,27%94,63K25/05 
 ChipMOS Tech14,4014,4714,32+0,07+0,49%66,70K25/05 
 SemiLEDS4,45004,46004,2520-0,0300-0,67%54,19K25/05 
 Chunghwa Telecom36,7736,8136,51+0,15+0,41%47,95K25/05 
 Giga Media Ltd2,9402,9602,8800,0000,00%9,94K25/05 
 Asia Pacific Wire & Cable2,5502,5502,450+0,005+0,20%1,11K25/05 
 Cathay Financial ADR141414216,67%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Turchia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Turkcell Iletisim Hizmetleri6,806,896,78-0,20-2,86%1,60M25/05 
 Turkiye Garanti Bankasi AS2,0102,0201,940+0,080+4,15%371,60K25/05 
 Akbank Turk Anonim Sirketi3,583,683,58-0,08-2,19%60,32K25/05 
 Turk Telekomunikasyon ADR2,72,82,70,01,52%13,49K25/05 
 Koc Holdings AS14,8015,0614,78+0,17+1,16%11,52K25/05 
 Turkiye Halk Bankasi AS3,3403,3403,320+0,030+0,91%7,14K25/05 
 Turkiye Vakiflar Bankasi ADR12,20012,20012,200+0,530+4,54%1,14K25/05 
 Ford Otomoti Sanayi ADR66,7866,7865,34+2,28+3,53%0,37K25/05 
 Tav Havalimanlari Holding AS17,28017,48017,280-0,450-2,54%0,27K25/05 
 Arcelik ADR18,0018,0018,00-0,15-0,83%0,11K25/05 
 Tekfen ADR777-2-22,22%023/05 
 Turk Hava Yollari AO ADR38,238,238,20,00,00%008/05 
 Eregli Demir Celik ADR13,5513,5513,55-0,20-1,45%025/04 
 Dogan Sirketler ADR1,681,681,680,000,00%014/06 
 Coca-Cola Icecek ADR7,727,777,590,000,00%023/05 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR1,1501,1501,1500,0000,00%021/05 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Ungheria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Magyar Telekom Plc7,577,637,57-0,03-0,39%2,45K25/05 
 MOL ADR5,05,05,00,00,00%024/05 
Registrati tramite Google
o
Registrati tramite email