Ultime Notizie
0
Versione senza annunci pubblicitari. Migliora la tua esperienza con Investing.com. Risparmia fino al 40% Ulteriori informazioni

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
 YPF Sociedad Anonima4,5804,6704,530+0,040+0,88%1,50M15/10 
 Grupo Financiero Galicia ADR10,74010,83010,410+0,420+4,07%791,73K15/10 
 BBVA Banco Frances ADR3,8703,8913,760+0,100+2,65%405,17K15/10 
 MercadoLibre1.563,091.572,861.531,50+38,84+2,55%355,48K15/10 
 Central Puerto3,7303,7903,620+0,160+4,48%331,48K15/10 
 Grupo Supervielle2,3702,4002,310+0,040+1,72%308,09K15/10 
 Banco Macro B ADR17,2917,4116,71+0,51+3,04%251,74K15/10 
 Despegar.com13,1213,3713,08+0,05+0,38%191,92K15/10 
 Loma Negra ADR7,2007,2307,100+0,110+1,55%155,66K15/10 
 Pampa Energia ADR19,5720,4719,41-0,22-1,11%129,14K15/10 
 Telecom Argentina ADR5,1505,3305,140-0,050-0,96%118,74K15/10 
 Cresud SACIF5,5805,6305,440+0,140+2,57%95,10K15/10 
 Transportadora Gas ADR5,4305,4885,350+0,020+0,37%83,37K15/10 
 IRSA Propiedades ADR2,562,572,51+0,04+1,59%62,12K15/10 
 IRSA ADR4,6004,6504,480+0,120+2,68%27,61K15/10 
 Edenor ADR6,7106,8006,540-0,070-1,03%21,91K15/10 
 Bioceres Crop13,2213,4213,21+0,01+0,08%3,81K15/10 

Australia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 BHP Billiton Ltd ADR57,4858,0657,31-0,17-0,29%3,41M15/10 
 Paladin Energy0,5960,6210,585-0,035-5,55%2,13M15/10 
 Propanc Biopharma0,02780,02780,0250+0,0024+9,45%661,73K15/10 
 Boss Resources Ltd0,200,210,19-0,01-3,87%601,99K15/10 
 Deep Yellow0,790,820,75-0,05-5,79%547,80K15/10 
 Bannerman Resources Ltd0,290,290,270,000,03%529,35K15/10 
 Peninsula Energy0,200,220,19-0,00-1,91%273,35K15/10 
 Greenland Minerals and Energy0,0890,0950,088-0,005-4,81%257,70K15/10 
 Novonix4,004,063,88-0,05-1,23%250,83K15/10 
 OceanaGold1,88001,90001,8500-0,0220-1,16%182,78K15/10 
 Immutep ADR3,9504,1003,900-0,060-1,50%177,16K15/10 
 First Graphene0,1610,1640,150+0,016+11,03%174,41K15/10 
 Mawson Infrastructure Group9,409,909,02-0,14-1,47%163,41K15/10 
 Fortescue Metals ADR21,80022,05021,700-0,044-0,20%157,57K15/10 
 Brambles ADR15,1015,1115,04+0,15+0,97%126,60K15/10 
 Jervois Mining Ltd0,420,430,40+0,01+3,09%123,69K15/10 
 Mesoblast5,6805,8805,670-0,140-2,41%111,86K15/10 
 Lynas Rare Earths ADR5,13005,28005,1050+0,0700+1,38%106,20K15/10 
 Alterity Therapeutics1,31001,32001,2900+0,0100+0,77%88,35K15/10 
 CSL111,25111,52110,26+0,71+0,65%74,17K15/10 

Austria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Erste Group Bank AG PK22,7022,8822,41-0,08-0,33%57,95K15/10 
 OMV AG PK63,6763,7663,22+1,11+1,77%4,85K15/10 
 Raiffeisen Bank ADR7,117,117,03+0,12+1,72%2,76K15/10 
 Andritz ADR10,6910,8810,62+0,34+3,29%2,42K12/10 
 Voestalpine AG PK7,597,597,51+0,04+0,48%2,37K15/10 
 Wienerberger Baustoffindustrie6,8006,9106,780-0,070-1,02%1,90K15/10 
 Erste Bank44,85047,30044,8500,0000,00%0,74K11/10 
 Flughafen Wien ADR9,59,59,5-2,3-19,53%0,20K15/10 
 Telekom Austria AG PK17,4117,4117,41+0,00+0,00%0,10K14/10 
 Vienna Insurance ADR5,955,955,95+0,00+0,00%001/10 
 Schoeller Bleckmann ADR4,054,054,05+0,00+0,00%023/09 
 Palfinger ADR43,0043,0042,850,000,00%013/08 
 Oesterreichische Post ADR23,123,123,10,00,00%022/09 
 Verbund ADR20,6220,6220,620,000,00%001/10 
 EVN ADR4,554,554,550,000,00%022/07 
 Wolford ADR1,621,621,620,000,00%001/10 

Belgio

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Anheuser Busch ADR55,2956,0155,19-1,06-1,88%4,38M15/10 
 Euronav10,87011,01010,680+0,570+5,53%2,54M15/10 
 Materialise NV20,7321,0220,30-0,04-0,19%167,35K15/10 
 Galapagos ADR53,5253,8853,07-0,69-1,27%107,62K15/10 
 KBC Groep ADR46,3746,3845,92+0,42+0,91%48,09K15/10 
 Galapagos53,4553,4553,45+4,05+8,20%25,01K15/10 
 Umicore ADR15,3215,3315,19+0,15+0,96%18,47K15/10 
 Brussel Lambert ADR11,3411,3411,34+0,05+0,40%15,34K15/10 
 UCB ADR56,7356,9456,42-0,11-0,18%14,69K15/10 
 Celyad SA4,4304,4904,180+0,150+3,50%5,73K15/10 
 ageas SA/NV47,7447,9847,52+0,32+0,67%4,70K15/10 
 Nyxoah25,5025,9924,24-1,39-5,17%4,64K15/10 
 Telenet ADR18,618,618,6-0,3-1,59%4,21K12/10 
 Nyrstar ADR0,420,420,420,000,00%2,00K14/10 
 Solvay ADR11,90011,90011,900-0,020-0,17%0,73K15/10 
 Proximus ADR3,984,113,980,000,00%0,38K14/10 
 GBL112,0300112,0300112,0300+0,0000+0,00%0,21K14/10 
 Etablissementen Franz Colruyt ADR12,0012,0012,000,000,00%0,15K14/10 
 D’Ieteren ADR76,0076,0076,000,000,00%008/10 
 Bpost ADR9,1409,1409,1400,0000,00%023/09 

Brasile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Brazil Minerals0,00980,01000,0075+0,0023+30,67%43,94M15/10 
 Banco Bradesco3,9103,9303,703+0,230+6,25%42,34M15/10 
 Itau Unibanco4,5104,5304,340+0,190+4,40%29,55M15/10 
 Vale ADR14,7814,9414,54+0,32+2,21%22,25M15/10 
 CEMIG Pref ADR2,6902,7702,680-0,030-1,10%19,83M15/10 
 Ambev SA2,7902,8202,750+0,020+0,72%17,77M15/10 
 Petroleo Brasileiro Petrobras ADR11,0911,1510,93+0,16+1,46%16,75M15/10 
 Xp36,7137,4434,78+2,61+7,65%10,60M15/10 
 Petroleo Brasileiro ADR Reptg 2 Pref10,8110,9310,71+0,07+0,65%7,46M15/10 
 Gerdau ADR5,1205,1675,050+0,050+0,99%7,08M15/10 
 Centrais Electricas Brasileiras7,2107,4407,210-0,100-1,37%6,77M15/10 
 COPEL Pref ADR5,9405,9505,760+0,190+3,30%6,73M15/10 
 PagSeguro Digital37,2938,1235,66+2,14+6,09%5,28M15/10 
 Companhia Brasileira de Distribuicao5,7106,0205,680+0,680+13,52%5,11M15/10 
 BRF ADR4,8004,8104,670+0,130+2,78%4,29M15/10 
 SID Nacional ADR5,0505,1204,940+0,120+2,43%3,38M15/10 
 Banco Santander Brasil ADR6,9306,9906,580+0,380+5,80%2,48M15/10 
 Sabesp ADR7,1807,2507,080+0,090+1,27%1,92M15/10 
 Embraer ADR18,8319,4018,79-0,02-0,11%1,43M15/10 
 Ultrapar Participacoes2,7602,7852,639+0,040+1,47%1,30M15/10 

Canada

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Eco-Tek Group, Inc.0,007700,007800,00490+0,00230+42,59%754,59M15/10 
 Grow Solutions0,00120,00130,00110,00000,00%592,72M15/10 
 Novation Hldgs Inc.0,001400,001500,001300,000000,00%265,30M15/10 
 Two Hands0,00270,00290,0025+0,0001+1,92%119,40M15/10 
 Digatrade Financial0,0090,0090,006+0,002+39,34%68,41M15/10 
 Sundial Growers0,65610,67160,6551-0,0081-1,22%54,09M15/10 
 Sphere 3D8,0008,5907,930+0,100+1,27%50,11M15/10 
 Nouveau Life Pharma0,00250,00270,0025-0,0001-3,85%43,25M15/10 
 Hut 8 Mining12,22012,46010,940+1,660+15,72%36,28M15/10 
 Newron Sport0,00660,00670,00620,00000,00%33,97M15/10 
 Sycamore Entmt Grp0,034400,038000,03030+0,00460+15,44%33,12M15/10 
 Winning Brands Corp0,001550,001700,00150+0,00005+3,33%20,55M15/10 
 Wearable Health0,01080,01090,0098+0,0008+8,00%17,94M15/10 
 Barrick Gold19,1319,2518,80-0,44-2,25%17,65M15/10 
 Tilray10,2410,5310,19-0,15-1,44%13,04M15/10 
 Yamana Gold4,3604,4004,215-0,020-0,46%12,22M15/10 
 HIVE Blockchain3,13003,20002,9300+0,2400+8,30%11,18M15/10 
 Bitfarms5,3805,4795,110+0,380+7,60%11,15M15/10 
 Kinross Gold6,1106,1605,955-0,050-0,81%10,90M15/10 
 Very Good Food Company1,801,921,71-0,49-21,40%10,20M15/10 

Cile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Enel Americas ADR6,0606,1406,020-0,040-0,66%5,04M15/10 
 Soquimich B ADR54,2354,8353,20-0,02-0,04%1,61M15/10 
 Enel Chile ADR2,2802,2902,197+0,060+2,70%958,25K15/10 
 Santander Chile ADR17,2117,5217,04+0,07+0,41%689,92K15/10 
 LATAM Airlines ADR1,641,701,60-0,05-2,68%472,00K15/10 
 Banco De Chile16,4716,6416,33+0,04+0,24%130,36K15/10 
 Cervecerias ADR16,0116,2615,88+0,03+0,19%112,53K15/10 
 Embotelladora Andina B ADR11,4511,8411,45-0,31-2,64%38,02K15/10 
 Itau CorpBanca ADR3,3003,3253,230+0,010+0,30%4,12K15/10 
 Embotelladora Andina10,9010,9310,76+0,40+3,84%1,71K15/10 
 Cerro Grande Mining Corp0,0080,0080,0080,0000,00%016/06 

Cina

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Farmmi0,33600,35250,3350-0,0086-2,50%73,27M15/10 
 Nio A ADR37,7138,2936,94+1,43+3,94%48,17M15/10 
 Meten Edtechx Education0,31540,35000,3103+0,0023+0,73%39,85M15/10 
 New Oriental Education&Tech2,3802,4202,305+0,010+0,42%28,61M15/10 
 Molecular Data0,40720,44240,3811-0,0005-0,12%26,90M15/10 
 Up Fintech7,918,537,68-0,27-3,30%23,08M15/10 
 Alibaba ADR168,00169,80165,43+1,22+0,73%20,32M15/10 
 Xpeng42,7943,0040,23+3,40+8,63%17,19M15/10 
 Gaotu Techedu DRC3,313,693,29-0,34-9,32%12,68M15/10 
 Didi Global8,268,468,20-0,01-0,12%10,95M15/10 
 Li Auto30,6431,0629,32+1,19+4,04%10,49M15/10 
 Dragon Capital Grp0,003150,003200,00270+0,00030+10,53%9,61M15/10 
 Vipshop11,4711,9111,23+0,15+1,33%9,43M15/10 
 Canaan6,5106,7006,300+0,190+3,01%9,42M15/10 
 Tencent Music Entertainment Group7,617,767,51+0,05+0,66%9,01M15/10 
 RLX Technology5,4005,5304,990+0,330+6,51%8,48M15/10 
 Lufax6,636,826,58-0,11-1,63%8,43M15/10 
 JD.com Inc Adr81,4281,6179,62+0,39+0,48%8,31M15/10 
 iQIYI8,629,018,54-0,31-3,47%7,71M15/10 
 Powerbridge0,98601,04000,9611-0,0440-4,27%7,69M15/10 

Cipro

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Castor Maritime2,3802,4502,370-0,020-0,83%2,39M15/10 
 QIWI9,309,409,07+0,23+2,54%432,94K15/10 
 HeadHunter ADR54,5155,6454,00+1,08+2,02%55,37K15/10 
 Polymetal International ADR18,4118,6818,34-0,49-2,59%2,83K15/10 
 Polymetal18,518,518,5-0,3-1,60%0,13K15/10 
 Bank of Cyprus1,381,381,380,000,00%006/08 

Colombia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ecopetrol ADR15,6915,7515,50+0,21+1,36%623,12K15/10 
 Tecnoglass26,5827,8026,04+0,50+1,92%376,89K15/10 
 BanColombia ADR36,7437,0036,00+0,46+1,27%358,28K15/10 
 GeoPark Ltd15,2915,8415,09+0,05+0,33%150,03K15/10 
 Blueberries Medical0,06650,06890,0620-0,0024-3,48%92,35K15/10 
 Grupo Aval6,0906,1055,980+0,110+1,84%73,15K15/10 
 Cementos Argos ADR8,008,007,870,000,00%0,91K11/10 
 Bakken Energy Corp0,0000,0000,0000,0000,00%027/09 
 Nutresa ADR3,293,293,290,000,00%027/08 
 Inversiones Suramericana ADR10,7010,7010,70+0,00+0,00%027/09 
 Interconnection Electric20,0620,0620,060,000,00%029/09 

Corea del Sud

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Coupang LLC27,5927,6027,19+0,33+1,21%3,99M15/10 
 LG Display7,727,807,69+0,17+2,25%473,05K15/10 
 KT13,1713,2113,15+0,01+0,08%370,20K15/10 
 SK Telecom ADR28,2428,4028,15-0,16-0,56%293,25K15/10 
 KB Financial47,4247,7046,99+1,29+2,80%242,01K15/10 
 POSCO69,2269,9469,18-0,27-0,39%149,30K15/10 
 Shinhan33,2233,2932,93+0,31+0,94%102,14K15/10 
 Kepco ADR9,709,719,64+0,08+0,83%96,96K15/10 
 I-On Digital0,160,170,16-0,01-4,99%60,53K15/10 
 Gravity Co93,69100,8192,49+1,49+1,62%36,04K15/10 
 Woori Financial31,0031,0030,03+1,29+4,34%31,29K15/10 
 Doubledown17,5417,6017,48-0,06-0,34%19,76K15/10 
 Hyundai Motor DRC41,8543,2541,85-0,90-2,11%1,60K15/10 
 Samsung Electronics Co57,7557,7557,750,000,00%013/10 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%004/02 
 e-MARINE Global0,00,00,00,00,00%012/08 

Danimarca

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Orphazyme4,2504,4304,130+0,050+1,19%2,55M15/10 
 Novo Nordisk ADR102,34102,74101,06+1,90+1,89%933,72K15/10 
 Vestas Wind Systems AS13,0513,1012,94+0,32+2,51%356,85K15/10 
 Ascendis Pharma AS159,99162,14155,13-0,01-0,01%329,95K15/10 
 AP Moeller-Maersk AS12,9112,9512,75-0,06-0,46%299,01K15/10 
 Cann American0,019900,020000,01700+0,00080+4,19%270,76K15/10 
 Genmab AS44,4344,5043,79+0,65+1,48%211,66K15/10 
 Galecto3,4203,4603,410-0,030-0,87%94,32K15/10 
 Danske Bank A/S ADR8,878,988,76+0,33+3,86%71,68K15/10 
 Orsted ADR45,8646,2045,63+0,41+0,90%68,67K15/10 
 LiqTech5,9005,9405,790-0,100-1,67%56,89K15/10 
 Carlsberg AS33,5033,7233,41-0,15-0,43%51,39K15/10 
 Coloplast A15,9015,9615,83+0,34+2,15%46,24K15/10 
 Chr Hansen ADR19,5219,5819,45+0,02+0,10%37,93K15/10 
 DSV ADR117,95117,95116,35-0,49-0,41%27,82K15/10 
 Evaxion Biotech AS7,9208,3207,810+0,080+1,02%13,20K15/10 
 Forward Pharma A S6,6006,6006,4000,0000,00%8,49K15/10 
 Novozymes AS70,2570,4569,11+1,63+2,38%8,27K15/10 
 Vestas Wind39,215039,490038,6600+1,2300+3,24%3,72K15/10 
 Pandora ADR33,9133,9133,61+0,50+1,50%3,57K15/10 

Emirati Arabi Uniti

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Argentum 470,00590,00610,00530,00000,00%3,28M15/10 
 Yalla6,967,286,94-0,18-2,52%487,28K15/10 
 Brooge Holdings Ltd9,2009,2109,000+0,200+2,22%7,46K15/10 
 Amira Nature Foods0,350,350,350,000,00%008/10 

Filippine

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PLDT ADR32,4132,6632,14+0,39+1,22%31,73K15/10 
 Benguet B0,09000,09000,0900+0,0000+0,00%3,32K12/10 
 Megaworld ADR12,212,212,20,00,00%1,73K14/10 
 D&L Industries ADR4,014,014,01-0,19-4,63%1,42K15/10 
 Jollibee Foods ADR17,41017,41017,410-0,445-2,49%1,08K15/10 
 Robinsons Retail Holdings Inc11,9911,9911,99-0,35-2,80%1,05K15/10 
 BDO Unibank ADR25,9525,9525,95+0,41+1,61%0,43K15/10 
 Manila Water ADR12,5912,5912,59+0,13+1,04%0,22K13/10 
 Metropolitan Bank ADR19191900,00%009/08 
 Manila Electric ADR11,3611,3611,360,000,00%021/09 
 JG Summit ADR22222200,00%010/05 
 Globe Telecom ADR65,5065,5065,50+0,00+0,00%006/10 
 First Gen ADR12,2412,2412,24+0,00+0,00%029/09 
 DMCI ADR1,501,501,50+0,00+0,00%005/10 
 Cebu Air ADR4,014,014,01+0,00+0,00%023/09 
 Bank the Philippine Islands ADR34,4034,4034,40+0,00+0,00%016/09 
 Ayala ADR15,715,715,70,00,00%029/09 
 Aboitiz Power ADR12,6412,6412,64+0,00+0,00%023/09 
 Aboitiz Equity ADR10,4810,4810,48+0,00+0,00%023/09 
 Universal Robina ADR26,7626,7626,760,000,00%023/09 

Finlandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Nokia ADR5,9005,9805,890-0,050-0,84%12,30M15/10 
 Nordea Bank ADR12,5412,6212,39+0,15+1,17%60,54K15/10 
 Stora Enso Oyj PK16,5016,5216,42+0,04+0,21%32,06K15/10 
 Kone Oyj ADR34,5634,6434,40+0,22+0,63%31,84K15/10 
 Neste28,2328,2827,88-0,24-0,84%31,09K15/10 
 Sampo OYJ26,5126,5126,29+0,03+0,09%21,31K15/10 
 Wartsila ADR2,502,512,51+0,13+5,25%6,00K15/10 
 Outokumpu ADR3,103,263,10+0,26+9,15%5,75K15/10 
 Fortum ADR6,2506,3006,100+0,070+1,13%5,32K15/10 
 Metso Outotec OTC4,794,804,79+0,10+2,08%1,77K15/10 
 Kesko ADR18,74018,74018,220+1,290+7,39%1,33K15/10 
 Nokian Tyres ADR18,3618,4218,36+0,13+0,71%0,95K15/10 
 Kone Corporation68,580068,580068,5800+0,7800+1,15%0,72K14/10 
 Uponor25,0025,0025,000,000,00%0,13K11/10 
 Yit ADR2,532,532,530,000,00%030/09 
 Orion ADR21,3021,3021,300,000,00%028/05 
 Konecranes ADR7,9707,9707,9700,0000,00%029/09 
 Fortum30,48030,48030,480+0,000+0,00%017/09 
 Neles Oyj16,4816,4816,480,000,00%015/07 
 Poyry8,68,68,60,00,00%009/11 

Francia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 TotalEnergies SE ADR51,5751,7551,40+0,64+1,26%1,51M15/10 
 Danone PK13,2913,3713,27-0,12-0,89%1,40M15/10 
 Sanofi ADR48,8548,9648,36+0,26+0,54%1,22M15/10 
 Constellium Nv19,1419,7119,12+0,04+0,21%1,03M15/10 
 Carrefour SA PK3,633,643,61+0,04+0,97%975,75K15/10 
 Technip Energies NV16,7117,0616,71+0,37+2,26%595,07K15/10 
 Engie ADR13,5613,6313,47+0,12+0,86%521,80K15/10 
 Orange ADR11,0811,1411,05+0,06+0,54%491,02K15/10 
 Dassault Systemes SA53,3653,5453,13+0,18+0,35%355,77K15/10 
 Pernod Ricard SA PK45,8846,1945,75-0,18-0,38%324,52K15/10 
 Alstom PK3,5803,6003,530+0,002+0,06%303,57K15/10 
 Safran SA33,69033,70033,463+0,625+1,89%252,42K15/10 
 Cellectis10,8310,8710,45+0,13+1,22%241,04K15/10 
 Schneider Electric SA33,36033,57033,290-0,010-0,03%184,52K15/10 
 Compagnie Saint-Gobain ADR14,3314,3414,23+0,08+0,56%165,69K15/10 
 Criteo Sa37,2637,9936,88-0,40-1,06%161,57K15/10 
 Louis Vuitton ADR154,620155,440153,720-0,030-0,02%143,48K15/10 
 BNP Paribas ADR33,85033,91033,290+0,990+3,01%113,69K15/10 
 L’Oreal ADR85,6985,8285,18-0,26-0,30%93,02K15/10 
 Vinci ADR26,2226,2626,05+0,34+1,31%91,32K15/10 

Germania

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Deutsche Bank13,2813,3813,16+0,36+2,79%4,99M15/10 
 Jumia Tech19,0319,4818,94-0,29-1,50%2,67M15/10 
 CureVac NV39,8246,7438,30-5,65-12,43%2,26M15/10 
 BioNTech247,68252,80245,28-2,65-1,06%1,65M15/10 
 Lilium NV8,7109,2108,600-0,180-2,02%999,27K15/10 
 Affimed NV5,9106,0805,890-0,030-0,51%494,62K15/10 
 SAP ADR146,03146,37145,26+0,99+0,68%471,01K15/10 
 Bayer AG PK13,9814,0013,91+0,04+0,29%409,42K15/10 
 Volkswagen 10 Pref ADR31,7332,0031,68-0,13-0,39%374,84K15/10 
 Porsche Automobile Holding SE10,4010,4110,33+0,23+2,26%340,93K15/10 
 Trivago2,6502,6602,590+0,060+2,32%327,99K15/10 
 Fresenius Medical Care ADR35,4635,5135,16-0,04-0,11%298,75K15/10 
 Volkswagen Pref ADR22,9723,0822,90+0,22+0,97%251,17K15/10 
 Immunic8,678,708,30+0,28+3,34%192,46K15/10 
 ATAI Life Sciences BV13,5013,5013,00+0,53+4,09%174,53K15/10 
 Deutsche Telekom ADR19,1819,2319,14-0,04-0,18%129,86K15/10 
 BASF ADR18,8918,9418,83-0,06-0,29%99,37K15/10 
 InflaRx2,4702,5132,442-0,060-2,37%95,02K15/10 
 Siemens ADR81,9282,0881,31-0,08-0,09%89,92K15/10 
 Immatics NV13,8514,3513,33-0,31-2,19%89,59K15/10 

Giappone

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Takeda Pharma ADR14,1014,1714,02-0,09-0,63%4,04M15/10 
 Mitsubishi UFJ Financial ADR5,8605,8805,800+0,100+1,74%1,51M15/10 
 Sumitomo Mitsui Financial ADR6,8706,8806,790+0,130+1,93%1,38M15/10 
 Honda Motor ADR30,7930,7930,44+0,53+1,75%803,74K15/10 
 Sony ADR112,50112,96112,13+0,87+0,78%575,99K15/10 
 Mizuho Financial ADR2,7402,7502,720+0,030+1,11%498,03K15/10 
 SoftBank Group27,7027,7427,22+0,03+0,11%466,31K15/10 
 Nintendo ADR56,2956,5556,20-0,68-1,19%423,03K15/10 
 Nomura ADR4,9004,9104,860+0,080+1,66%315,70K15/10 
 Kao ADR11,6311,7611,620,000,03%301,95K15/10 
 Monotaro Co22,2422,3022,14-0,64-2,80%299,26K15/10 
 Toyota Motor ADR176,27176,45174,79+0,76+0,43%203,75K15/10 
 Panasonic Corp PK12,3812,4312,20+0,18+1,43%203,33K15/10 
 JSR Corp35,065035,095034,9400+1,0650+3,13%199,02K15/10 
 Recruit ADR13131300,70%195,07K15/10 
 Subaru Corp20,200020,200019,9500+0,4750+2,41%192,77K15/10 
 Fanuc Corporation21,5922,1421,00+1,00+4,86%160,81K15/10 
 Mitsubishi Estate ADR15,53016,00015,040+0,110+0,71%154,78K15/10 
 Canon ADR24,5124,5324,34+0,32+1,32%149,72K15/10 
 Nissan Motor ADR10,3310,5210,15+0,05+0,49%149,58K15/10 

Gran Bretagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Vopia0,00530,00570,0050+0,0001+1,92%61,89M15/10 
 Profitable Develop0,003450,003700,00330-0,00015-4,17%36,90M15/10 
 Nsav0,03950,04100,0362+0,0005+1,28%34,68M15/10 
 BP ADR29,9330,1129,86+0,48+1,63%11,80M15/10 
 SFLMaven0,00400,00430,0039-0,0002-3,61%8,45M15/10 
 Lloyds Banking ADR2,6802,6902,650+0,040+1,52%6,01M15/10 
 Paysafe7,808,077,80-0,10-1,27%5,69M15/10 
 Farfetch A37,8638,8137,13+0,59+1,58%5,28M15/10 
 Amcor PLC11,9512,1011,87+0,04+0,34%5,25M15/10 
 Rolls Royce Holdings plc1,951,961,93+0,03+1,56%4,18M15/10 
 TechnipFMC7,9007,9707,850+0,100+1,28%3,91M15/10 
 Barclays ADR11,09011,15511,020+0,250+2,31%3,90M15/10 
 Ferroglobe7,6907,8707,315-0,080-1,03%3,76M15/10 
 AstraZeneca ADR60,2260,5460,08+0,55+0,92%3,51M15/10 
 GlaxoSmithKline ADR39,0139,0338,71+0,29+0,75%3,26M15/10 
 British American Tobacco ADR36,1036,1735,93+0,04+0,11%3,05M15/10 
 Rio Tinto ADR70,4370,9670,12-0,66-0,93%2,91M15/10 
 Vodafone Group ADR15,3215,4415,31-0,05-0,33%2,70M15/10 
 CLARIVATE22,2722,4121,92+0,25+1,14%2,65M15/10 
 HSBC ADR29,9730,0629,58+0,78+2,67%2,61M15/10 

Grecia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Seanergy Maritime1,26001,30001,25000,00000,00%4,29M15/10 
 Star Bulk Carriers22,0722,4721,54+0,39+1,80%1,56M15/10 
 Globus Maritime3,2903,4603,255-0,070-2,08%1,41M15/10 
 Diana Shipping5,2605,3485,100+0,060+1,15%891,36K15/10 
 Top Ships1,48001,57001,4700-0,1100-6,92%729,76K15/10 
 Pyxis Tankers Inc0,80270,82000,7975+0,0027+0,34%450,08K15/10 
 Danaos70,0572,1469,71+0,18+0,26%335,86K15/10 
 Petrogress0,05900,05900,0526+0,0036+6,50%270,07K15/10 
 Tsakos Energy9,4009,4409,250+0,200+2,17%228,96K15/10 
 GasLog Partners LP4,5804,7504,570-0,050-1,08%158,52K15/10 
 Euroseas27,1127,7026,81+0,32+1,19%126,98K15/10 
 Performance Shipping5,4105,7325,250-0,180-3,22%98,40K15/10 
 StealthGas2,5902,6602,580-0,030-1,15%78,38K15/10 
 Eurobank Ergasias0,4790,4890,470+0,007+1,48%77,25K15/10 
 Capital Product12,9213,2912,92-0,08-0,62%61,52K15/10 
 EuroDry25,4026,4325,00+0,64+2,58%42,17K15/10 
 Tsakos Energy Pref F24,1024,1024,00+0,07+0,29%40,73K15/10 
 GasLog Ltd Pref25,3025,3525,120,000,00%14,08K15/10 
 Alpha Bank0,3100,3300,300+0,005+1,51%12,51K15/10 
 GasLog Partners Pref B25,0025,0024,97+0,09+0,36%8,83K15/10 

Hong Kong

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Great China Mania0,0020,0020,002-0,000-5,56%115,58M15/10 
 GreenPro0,89390,97880,7635+0,1307+17,13%31,28M15/10 
 Futu63,7373,1662,69-10,08-13,66%26,47M15/10 
 Antelope Enterprise Holdings2,8503,9702,780+0,080+2,89%26,20M15/10 
 Borneo Resource0,00380,00430,0038-0,0002-5,00%6,14M15/10 
 Medical Care Tech0,020200,022500,01925-0,00055-2,65%3,98M15/10 
 BIT Mining9,72010,1609,330+0,420+4,52%3,77M15/10 
 Melco Resorts & Entertainment11,1211,4511,00+0,15+1,37%2,61M15/10 
 AB International Group0,030,030,03-0,00-4,33%1,27M15/10 
 CLPS2,9503,3102,910-0,200-6,35%1,15M15/10 
 Takung Art7,748,087,54-0,25-3,13%881,16K15/10 
 iClick Interactive Asia6,506,616,20+0,20+3,17%832,02K15/10 
 SGOCO Group Ltd6,0506,3905,900+0,130+2,20%817,44K15/10 
 Diginex3,6103,6303,350+0,270+8,08%779,64K15/10 
 Bridgetown Holdings9,819,839,81-0,02-0,20%715,75K15/10 
 Moxian6,627,336,50-0,66-9,07%603,46K15/10 
 Vicarious Surgical10,55011,61010,310-1,020-8,82%594,15K15/10 
 Henderson Land Development4,264,264,22+0,05+1,19%452,61K15/10 
 Lion Group Holding2,2102,2202,130+0,070+3,27%438,17K15/10 
 Magnum Opus Acquisition9,9109,9609,910-0,020-0,20%431,10K15/10 

India

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Infosys ADR23,3823,4022,75+0,67+2,95%22,27M15/10 
 Tata Motors ADR34,1934,5333,87+0,26+0,77%4,41M15/10 
 ICICI Bank ADR19,4519,5019,36+0,08+0,41%3,74M15/10 
 HDFC Bank ADR75,7676,4275,39+0,08+0,11%2,13M15/10 
 Vedanta Ltd17,9018,0017,70+0,24+1,36%2,05M15/10 
 Wipro ADR9,9109,9309,780+0,150+1,54%2,03M15/10 
 MakeMyTrip30,8032,4330,76-0,55-1,75%785,07K15/10 
 WNS Holdings83,5884,0082,42+0,59+0,71%328,48K15/10 
 Azure Power Global21,6722,6321,60-0,57-2,56%252,78K15/10 
 Sify3,5403,7753,510-0,160-4,32%228,64K15/10 
 Yatra Online1,9902,0201,970-0,010-0,50%159,21K15/10 
 Dr. Reddy’s Labs ADR66,0166,1665,60+0,55+0,84%69,45K15/10 
 Mahanagar Telephone Nigam PK0,4750,4750,4650,0000,00%18,88K15/10 
 Rediff.com India0,12000,12000,12000,00000,00%1,00K11/10 
 Axis Bank ADR55500,00%004/02 

Indonesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Indo Global Exchange0,010200,013600,00950-0,00130-11,30%546,44M15/10 
 Bank Rakyat15,4015,5314,83+0,12+0,77%1,11M15/10 
 XL Axiata ADR4,384,384,36-0,22-4,68%159,30K15/10 
 Telkom Indonesia B ADR26,9327,0726,91-0,06-0,22%57,87K15/10 
 Bank Mandiri Persero ADR10,1410,189,81+0,02+0,20%41,21K15/10 
 Astra Int8,858,858,64+0,05+0,57%24,84K15/10 
 United Tractors ADR36,3536,3536,35+0,00+0,00%7,40K11/10 
 Telkom Indonesia0,2700,2700,270+0,010+3,85%5,00K14/10 
 Indonesia Energy4,4354,4914,370-0,065-1,44%4,13K15/10 
 Bank Mandiri Persero0,49500,52460,4950-0,0270-5,17%3,25K15/10 
 Bank Central Asia ADR74,500079,750067,0000+7,1600+10,63%1,65K14/10 
 KinerjaPay0,0000,0000,0000,0000,00%1,00K15/10 
 Unilever Indonesia ADR7,617,617,61+0,16+2,15%0,71K15/10 
 Perusahaan Gas ADR5,155,155,15+0,00+0,00%0,42K13/10 
 Indofood Sukses Makmur ADR12,6412,6412,44+0,00+0,00%0,35K11/10 
 Bukit Asam ADR5,095,094,77+0,00+0,00%0,30K12/10 
 Semen Persero12,6212,6212,62+0,00+0,00%0,21K14/10 
 Indofood ADR24,000024,000024,0000+0,9800+4,26%0,13K12/10 
 Adaro Energy ADR6,446,446,440,000,00%0,10K12/10 
 Indocement ADR8,48,48,4+0,0+0,00%0,10K14/10 

Irlanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Medtronic127,75128,32125,75+2,95+2,36%7,09M15/10 
 Endo Int4,1704,3504,160+0,030+0,72%4,95M15/10 
 Johnson Controls71,3072,3471,26+0,05+0,07%3,30M15/10 
 Avadel Pharma9,99010,4009,850+0,650+6,96%2,97M15/10 
 Iterum Therapeutics0,5510,5640,540+0,007+1,29%2,96M15/10 
 Alkermes Plc31,6732,3831,65-0,18-0,57%2,44M15/10 
 Accenture341,82341,91339,20+2,78+0,82%2,02M15/10 
 Seagate81,9983,3081,72-0,51-0,62%1,73M15/10 
 Eaton161,45162,45159,53+1,88+1,18%1,68M15/10 
 AerCap Holdings NV61,1262,4360,80+0,69+1,14%1,60M15/10 
 Adient45,9747,1545,74+0,65+1,43%1,41M15/10 
 Amarin5,1605,2365,110-0,010-0,19%1,34M15/10 
 Aon309,30311,78308,77+0,95+0,31%1,21M15/10 
 Aptiv168,74169,99167,99+1,42+0,85%1,20M15/10 
 Perrigo44,7245,7044,69-0,75-1,65%1,09M15/10 
 Horizon Pharma112,08113,90111,61-0,90-0,80%1,01M15/10 
 Trane Technologies174,00176,98173,90-1,07-0,61%922,06K15/10 
 Jazz Pharma140,70141,21138,15+3,49+2,54%668,38K15/10 
 Allegion PLC134,10134,49133,04+1,74+1,31%519,93K15/10 
 Nabriva Therapeutics1,18001,20001,1550+0,0200+1,72%518,01K15/10 

Israele

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Cyren0,46000,53880,4554-0,0361-7,28%18,12M15/10 
 Todos0,040,040,04-0,00-5,54%8,87M15/10 
 Cognyte Software21,8022,7021,66-0,88-3,88%4,26M15/10 
 Teva ADR9,689,839,66-0,02-0,21%4,21M15/10 
 Nano Dimension5,6005,7505,560-0,090-1,58%4,06M15/10 
 Rewalk Robotics1,36001,43001,3300-0,0700-4,90%3,48M15/10 
 ironSource11,7411,9411,13+0,23+2,00%2,00M15/10 
 ZIM Integrated Shipping Services43,9144,6742,57+0,60+1,39%1,97M15/10 
 GlobalE Online57,0859,5355,80-1,48-2,53%1,68M15/10 
 InMode83,3786,4082,63-1,81-2,12%1,53M15/10 
 Inspira Technologies Oxy BHN2,422,732,42-0,12-4,72%1,01M15/10 
 Radware34,6634,7833,84+0,73+2,15%918,99K15/10 
 SolarEdge Technologies Inc299,49308,00298,89-6,04-1,98%799,46K15/10 
 Innoviz Technologies4,795,124,72-0,27-5,34%724,54K15/10 
 Cyberark Software182,18184,86179,55+0,59+0,32%706,62K15/10 
 Check Point Software121,24122,88120,90-1,17-0,96%674,77K15/10 
 Playtika28,4728,7928,16+0,18+0,64%666,01K15/10 
 Else Nutrition1,631,921,62-0,14-7,91%650,78K15/10 
 BioLineRx3,0603,1502,900+0,110+3,73%610,89K15/10 
 Cellebrite10,37010,48010,030+0,170+1,67%610,79K15/10 

Italia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 ENEL Societa per Azioni7,9708,0107,960-0,050-0,62%464,47K15/10 
 Ferrari NV224,42224,43222,09+1,08+0,48%274,53K15/10 
 ENI ADR28,3528,5028,15+0,42+1,50%267,17K15/10 
 Stevanato Group SpA24,3224,6724,29-0,36-1,46%176,43K15/10 
 Kaleyra10,6810,9010,60+0,03+0,28%94,67K15/10 
 Terna Rete Elettrica Nazionale21,8021,8521,74-0,03-0,14%67,18K15/10 
 Leonardo ADR3,853,853,83-0,05-1,28%61,56K15/10 
 Intesa Sanpaolo SpA PK18,14018,26017,990+0,410+2,31%59,52K15/10 
 UniCredit ADR6,7956,8406,740+0,045+0,67%54,89K15/10 
 Prysmian ADR18,1118,1418,040,010,03%22,82K15/10 
 Snam ADR11,0211,0910,98+0,06+0,58%18,52K15/10 
 Mediobanca ADR11,7111,7511,66+0,16+1,34%13,65K15/10 
 Natuzzi18,7519,4918,38-0,12-0,64%8,54K15/10 
 Assicurazioni Generali ADR10,8910,9010,66-0,01-0,05%3,25K15/10 
 Atlantia ADR9,319,339,31-0,19-2,00%3,04K15/10 
 Prada Spa PK12,7012,7712,41+0,30+2,42%2,64K15/10 
 Brunello Cucinelli ADR29,129,128,9+0,6+2,27%0,89K15/10 
 Salvatore Ferragamo ADR10,5410,5510,55-0,20-1,86%0,73K15/10 
 Saipem ADR5,08005,08005,0800+0,0800+1,60%0,34K13/10 
 Banca Mediolanum SPA ADR23,210023,210023,2100+0,0000+0,00%0,20K12/10 

Lussemburgo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 ArcelorMittal ADR32,1332,3631,97+0,21+0,66%3,68M15/10 
 Tenaris ADR22,9923,0422,83+0,60+2,68%1,28M15/10 
 Arrival Vault USA14,4214,8914,18-0,04-0,28%887,34K15/10 
 Adecoagro SA8,938,988,65+0,33+3,84%824,02K15/10 
 Spotify Tech247,40249,61243,42+0,03+0,01%813,58K15/10 
 Ternium ADR44,6545,1144,25+0,68+1,55%691,14K15/10 
 FREYR Battery9,9810,189,95-0,03-0,30%517,34K15/10 
 Ardagh Metal Packaging9,7710,039,68-0,13-1,31%515,78K15/10 
 Globant SA302,85307,99300,20+5,36+1,80%389,44K15/10 
 Nexa Resources10,89011,60010,490+0,500+4,81%374,25K15/10 
 MagnaChip17,4917,6617,33-0,05-0,29%261,03K15/10 
 Orion Engineered Carbons18,8719,4718,87+0,01+0,05%210,61K15/10 
 Procaps9,659,738,73+0,31+3,32%207,70K15/10 
 Intelsat Sa0,0130,0130,0130,0000,00%112,58K15/10 
 Altisource Portfolio Solutions13,72014,52013,706-0,780-5,38%96,99K15/10 
 Corporacion America Airports5,6205,7205,540+0,020+0,36%90,85K15/10 
 Millicom36,5336,5636,25+0,01+0,03%38,28K15/10 
 BM European Value ADR32,7932,9832,51+0,30+0,92%8,31K15/10 
 Samsonite ADR11,43011,70011,400+0,430+3,91%4,06K15/10 
 ArcelorMittal31,94031,94031,940+0,000+0,00%3,48K14/10 

Malesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Resort Savers0,020,020,02-0,00-5,62%126,93K15/10 
 Lynas Rare Earths ADR5,13005,28005,1050+0,0700+1,38%106,20K15/10 
 Lynas Rare Earths5,1605,1895,020+0,094+1,85%54,08K15/10 
 Leet Technology0,29500,31990,2800-0,0050-1,67%33,40K15/10 
 Top Glove ADR2,802,882,70-0,05-1,75%16,39K15/10 
 PHP Ventures Acquisition10,3110,3110,31+0,01+0,10%7,65K15/10 
 Weconnect Tech0,050,050,05-0,01-17,35%5,57K15/10 
 Genting Berhad6,206,355,90+0,24+4,03%4,12K15/10 
 Sime Darby0,58000,60000,58000,00000,00%2,45K15/10 
 Tenaga Nasional Berhad9,3059,3059,305+0,725+8,45%1,03K14/10 
 Malayan Banking Berhad3,8214,0223,821-0,204-5,07%0,34K15/10 
 Catcha Investment9,7409,7409,740-0,010-0,10%0,13K15/10 
 Catcha Investment10,00010,00010,000+0,000+0,00%011/10 
 IGS Capital0,01200,01200,01200,00000,00%024/09 
 Prime Global Capital0,06700,06700,06700,00000,00%031/08 
 Natural Health Farm0,000,000,000,000,00%008/09 
 Genting Malaysia ADR17,0017,0017,000,000,00%002/08 
 Boustead ADR11100,00%016/12 
 Vitaxel0,10650,10650,10650,00000,00%023/09 

Messico

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Alumifuel Pwr Corp.0,000400,000400,000300,000000,00%15,47M15/10 
 Cemex ADR7,1607,2557,070+0,080+1,13%10,26M15/10 
 America Movil ADR18,1218,1817,74+0,45+2,55%2,39M15/10 
 Grupo Televisa ADR11,9812,0811,78+0,20+1,70%1,05M15/10 
 Fomento Economico Mexicano84,1684,9383,79+0,32+0,38%633,91K15/10 
 Controladora Vuela ADR19,9320,4019,91-0,26-1,29%512,95K15/10 
 Vista Oil Gas6,4306,5106,260+0,150+2,39%331,23K15/10 
 Coca-Cola Femsa ADR56,5256,5355,27+1,05+1,89%84,84K15/10 
 GAP ADR130,00131,04127,03+3,07+2,42%71,65K15/10 
 Aeroportuario del Centro Norte50,5650,8849,68+0,54+1,08%51,07K15/10 
 Santander Mexico B ADR5,7205,7505,680+0,030+0,53%38,12K15/10 
 Grupo Aeroportuario Sureste ADR197,42199,34194,11+2,99+1,54%37,49K15/10 
 Mexico Equity and Income Closed9,109,209,02+0,06+0,66%33,39K15/10 
 Wal Mart de Mexico3,41003,50003,4100-0,0800-2,29%24,12K15/10 
 Wal Mart de Mexico ADR34,9235,2334,10-0,15-0,43%23,42K15/10 
 DD3 Acquisition9,9409,9609,920-0,030-0,30%20,50K15/10 
 Becle2,20002,20002,1800-0,1500-6,38%14,50K15/10 
 Industrias Bachoco ADR43,7144,2542,97+0,74+1,72%14,32K15/10 
 Kimberly-Clark de Mexico8,118,177,92+0,16+2,01%14,22K15/10 
 Fresnillo11,34011,86011,340-0,110-0,96%13,70K15/10 

Norvegia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Equinor ADR27,2527,3627,18-0,16-0,58%2,11M15/10 
 Equinor27,240027,240027,2400-0,2640-0,96%400,07K15/10 
 Norsk Hydro ASA ADR8,3808,4008,270+0,037+0,44%99,77K15/10 
 Orkla ASA ADR9,2909,4409,290-0,100-1,07%72,93K15/10 
 Nel ASA1,601,671,60-0,10-5,59%65,23K15/10 
 Telenor ASA ADR16,5516,7716,51-0,03-0,18%54,03K15/10 
 Opera8,979,138,94+0,09+1,01%38,30K15/10 
 DNB Bank ASA24,8824,9024,61+0,29+1,18%25,42K15/10 
 Norwegian Air Shuttle ASA1,251,251,04+0,11+9,65%20,71K15/10 
 Kahoot7,037,327,00-0,32-4,42%19,36K15/10 
 Mowi ADR27,7528,0027,67+0,43+1,56%13,56K15/10 
 Norsk Hydro8,358,608,29-0,09-1,04%13,50K15/10 
 Yara International ASA25,3925,4225,30-0,11-0,43%9,64K15/10 
 Vow4,00004,00004,0000+0,0000+0,00%2,20K15/10 
 Hexagon Composites3,70003,70003,7000+0,0000+0,00%2,00K14/10 
 REC Silicon ADR1,701,701,70+0,00+0,00%2,00K14/10 
 Dno1,46001,46001,4600+0,0400+2,82%1,00K15/10 
 Idex Biometrics ASA20,0120,4220,01-1,04-4,94%0,77K15/10 
 Nordic Semiconductor ASA33,400033,460032,8300+2,4100+7,78%0,75K15/10 
 Gjensidige Forsikring ADR24,0424,0424,03+1,01+4,41%0,73K15/10 

Nuova Zelanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Naked Brand0,67330,72380,6701-0,0296-4,21%44,07M15/10 
 Smokefree Innotec0,06950,07500,0650+0,0005+0,72%665,84K15/10 
 Spark New Zealand ADR16,6416,6416,26+0,10+0,60%25,82K15/10 
 Spark New Zealand3,23103,33003,2310+0,0310+0,97%10,71K13/10 
 New Zealand Energy Corp0,16370,16370,1637+0,0150+10,09%1,50K14/10 
 A2 Milk4,964,974,97-0,08-1,49%0,76K15/10 
 Chorus ADR22,3022,3022,30+0,00+0,00%0,51K14/10 
 Astika Holdings0,09700,09700,0970+0,0115+13,38%0,14K15/10 
 Sanford ADR181818+0+0,00%008/10 
 Port Tauranga ADR19,7919,7919,790,000,00%009/09 
 Auckland International Airport ADR27,3327,3327,33+0,00+0,00%024/09 
 Air New Zealand ADR5,846,145,840,000,00%005/10 
 Ryman Healthcare ADR53,7354,1453,73+0,00+0,00%031/08 
 Summerset Group9,49,49,40,00,00%024/02 
 Warehouse Group2,30002,30002,30000,00000,00%015/07 
 New Zealand Oil Gas0,2930,2930,2930,0000,00%022/09 

Paesi Bassi

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Royal Dutch Shell ADR48,7148,9948,56+0,62+1,29%5,18M15/10 
 Royal Dutch Shell B ADR49,2349,4948,97+0,93+1,93%3,89M15/10 
 ING ADR15,1015,1514,98+0,25+1,68%3,76M15/10 
 VEON2,29002,33002,2900-0,0100-0,43%2,65M15/10 
 Stellantis NV19,9820,0619,84+0,15+0,76%2,31M15/10 
 Just Eat Takeaway.com NV16,0616,1315,69+0,87+5,73%2,25M15/10 
 NXP189,81191,73189,10+0,71+0,38%1,76M15/10 
 Yandex76,1977,5076,00-0,97-1,26%1,19M15/10 
 Aegon ADR5,1805,1905,130+0,060+1,17%1,19M15/10 
 Koninklijke Philips ADR44,5744,7744,07+0,60+1,36%1,10M15/10 
 ASML ADR789,40789,64775,84+11,11+1,43%869,19K15/10 
 Qiagen NV51,6451,9851,54-0,17-0,33%744,54K15/10 
 Elastic171,87175,42171,02-1,42-0,82%677,86K15/10 
 Expro Holdings NV17,42018,03017,010-1,070-5,79%599,94K15/10 
 ProQR Therapeutics NV7,8807,9807,710+0,070+0,90%397,85K15/10 
 Adyen30,7630,8230,27+0,23+0,75%345,64K15/10 
 Core Laboratories31,5432,2231,50-0,17-0,54%284,35K15/10 
 Prosus ADR17,2717,3016,91+0,47+2,80%272,73K15/10 
 Uniqure NV30,0630,6529,89-0,58-1,89%259,75K15/10 
 Merus30,8931,3430,03+0,53+1,75%212,58K15/10 

Perù

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Buenaventura Mining ADR8,4408,4408,060+0,160+1,93%1,26M15/10 
 Credicorp134,26134,64130,47+5,00+3,87%431,98K15/10 
 Intercorp Financial Services26,1426,4524,85+1,38+5,57%40,81K15/10 
 Cementos Pacasmayo ADR5,8405,8505,700+0,140+2,46%25,54K15/10 
 Aenza1,86001,87101,7900+0,0500+2,76%21,52K15/10 
 Dana Resources0,000000,000000,000000,000000,00%027/09 
 Goldsands Dev Co0,00010,00010,00010,00000,00%008/10 
 Fossal ADR0,0140,0140,0140,0000,00%023/07 

Polonia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 CD Projekt12,0912,3111,94-0,51-4,05%19,51K15/10 
 Eurocash SA4,054,054,050,000,00%002/04 
 Eurocash SA PK2,432,432,430,000,00%006/08 
 Alior Bank ADR1,01,01,00,00,00%004/09 
 Asseco Poland ADR21,4721,4721,47+0,00+0,00%002/09 
 Globe Trade Centre ADR3,263,263,260,000,00%023/04 
 Powszechna Kasa ADR10,2310,2310,230,000,00%020/08 

Portogallo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Galp Energa5,725,775,71-0,05-0,87%45,54K15/10 
 EDP Energias de Portugal ADR54,4554,6354,06-0,04-0,07%17,62K15/10 
 Jeronimo Martins SGPS SA ADR45,2045,2045,00+1,41+3,22%0,83K15/10 
 Banco Espirito Santo0,00010,00010,00010,00000,00%007/10 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Russia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Amur Minerals2,1232,1801,950+0,074+3,66%10,04M15/10 
 Gazprom DRC10,2910,3510,26+0,10+0,93%6,66M15/10 
 Rosneft DRC9,029,078,90+0,17+1,97%3,63M15/10 
 MTS ADR9,5809,6309,4750,0000,00%1,89M15/10 
 Bank VTB DRC1,5101,5361,494-0,006-0,40%1,68M15/10 
 AFK Sistem DRC7,908,127,80-0,11-1,37%1,25M15/10 
 Ozon47,4947,5745,87+1,29+2,79%1,09M15/10 
 Magnit DRC17,6817,7817,57-0,24-1,34%460,90K15/10 
 Severstal DRC21,8822,4121,73-0,49-2,19%458,19K15/10 
 Fix Price Group9,009,088,93+0,06+0,67%345,53K15/10 
 Sberbank20,88020,92720,810-0,120-0,57%324,33K15/10 
 Gazprom DRC10,31210,33010,270+0,072+0,70%280,00K15/10 
 PhosAgro OAO25,2025,2624,60+0,68+2,77%215,79K15/10 
 Novolipetsk Steel DRC29,6630,4429,50-0,44-1,46%213,53K15/10 
 X5 Retail Group33,2534,1533,16-0,67-1,98%190,18K15/10 
 Mechel ADR4,4904,5804,480-0,080-1,75%172,89K15/10 
 RusHydro ADR1,1281,1681,124+0,008+0,71%128,35K15/10 
 MMK DRC12,6212,8012,46-0,12-0,94%95,54K15/10 
 Polyus DRC94,8096,0094,05-1,00-1,04%66,30K15/10 
 Novatek DRC268,20269,20265,90+2,90+1,09%58,63K15/10 

Singapore

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sea354,50357,48347,11+9,13+2,64%2,60M15/10 
 Flex19,0419,3719,00+0,06+0,32%2,17M15/10 
 Kulicke&Soffa49,2051,5749,12-1,70-3,34%1,11M15/10 
 Maxeon Solar Technologies17,8018,6117,42-0,45-2,47%636,77K15/10 
 Wave Life Sciences Ltd5,1505,2204,740+0,430+9,11%524,91K15/10 
 Aslan Pharma ADR1,5601,6401,560-0,050-3,11%443,61K15/10 
 YY A58,0658,6056,00+1,25+2,20%439,91K15/10 
 Ivanhoe Capital Acquisition9,949,959,940,010,05%198,21K15/10 
 Grindrod Shipping14,4014,5014,13+0,37+2,64%132,71K15/10 
 Triterras6,0406,0805,904+0,080+1,34%112,29K15/10 
 L Catterton Asia Acquisition9,949,949,94-0,11-1,09%49,76K15/10 
 Singapore Airlines8,1608,2008,1200,0000,00%39,04K15/10 
 Singapore Telecommunications PK18,60018,66018,580-0,020-0,11%29,90K15/10 
 Singapore Exchange ADR107,09107,09106,39+0,00+0,00%28,05K14/10 
 DBS Group Holdings ADR90,7290,7688,20+0,13+0,14%24,57K15/10 
 Fat Projects Acquisition Unt9,979,989,96-0,01-0,10%18,38K15/10 
 Karooooo33,0533,9032,48+0,07+0,21%18,06K15/10 
 United Overseas Bank ADR39,8739,9339,67+0,27+0,68%18,05K15/10 
 L Catterton Asia Acquisition9,7309,7509,710-0,040-0,41%12,98K15/10 
 China Yuchai13,7013,9213,54+0,03+0,22%12,93K15/10 

Spagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Santander ADR3,9003,9303,860+0,070+1,83%7,37M15/10 
 Telefonica ADR4,4504,4604,410-0,120-2,63%2,93M15/10 
 Grifols ADR14,2214,3314,05+0,07+0,49%1,32M15/10 
 BBVA ADR6,7106,7506,650+0,180+2,76%1,07M15/10 
 IAG ADR4,975,034,97+0,15+3,11%353,11K15/10 
 Repsol SA13,4913,5413,44+0,04+0,30%324,70K15/10 
 Wallbox NV10,00010,0809,9000,0000,00%261,61K15/10 
 Inditex ADR18,0718,1117,97+0,43+2,43%170,97K15/10 
 Caixabank ADR1,031,031,00+0,03+3,00%133,67K15/10 
 Iberdrola SA43,9244,1243,67-0,70-1,57%116,16K15/10 
 Endesa ADR11,111,110,7+0,2+1,55%99,76K15/10 
 Enagas SA11,33011,36011,240-0,090-0,79%91,43K15/10 
 Siemens Gamesa ADR4,774,834,75+0,02+0,42%72,95K15/10 
 Amadeus IT Holding SA PK70,1370,3669,78+0,39+0,56%57,94K15/10 
 ACS Actividades Construccion ADR5,225,245,20+0,10+1,85%27,95K15/10 
 Red Electrica ADR10,21010,23010,170-0,160-1,54%25,52K15/10 
 Naturgy Energy ADR5,335,345,25-0,20-3,62%13,77K15/10 
 Ferrovial31,0731,0730,73+0,72+2,37%6,67K15/10 
 IAG2,452,542,45-0,01-0,41%4,15K15/10 
 Indra Sistemas SA5,075,075,070,000,00%1,78K11/10 

Sud Africa

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Harmony Gold Mining3,8603,9103,710-0,030-0,77%5,42M15/10 
 Gold Fields ADR9,3709,4009,005-0,140-1,47%4,60M15/10 
 AngloGold Ashanti ADR18,7919,0018,34-0,29-1,52%3,24M15/10 
 Sibanye Gold ADR15,2315,4615,12-0,18-1,17%2,42M15/10 
 Sasol ADR18,7819,2218,76+0,40+2,18%516,12K15/10 
 DRDGOLD ADR9,219,408,94-0,09-0,97%240,13K15/10 
 Impala Platinum Holdings Ltd PK15,10515,17014,900+0,155+1,04%170,84K15/10 
 Net 1 UEPS5,3405,5005,290+0,030+0,57%114,26K15/10 
 Wuhan General Gr Chn0,39000,41500,3600-0,0001-0,01%79,05K15/10 
 Naspers ADR35,1235,2734,04+0,73+2,12%77,02K15/10 
 MTN Group Ltd PK9,559,569,45+0,24+2,58%56,33K15/10 
 Mix Telemats12,7212,8312,40+0,38+3,08%29,12K15/10 
 Drdgold0,9000,9000,900+0,020+2,27%10,91K15/10 
 Anglo American Platinum ADR18,77018,79018,264+0,190+1,02%10,86K15/10 
 Vodacom Group Ltd PK9,399,559,39+0,14+1,51%7,66K15/10 
 Mr Price Group14,1914,2113,99+0,51+3,69%7,23K15/10 
 C2E Energy Inc0,04000,04000,0400-0,0100-20,00%7,14K15/10 
 Life Healthcare Group Holdings6,306,366,20+0,26+4,37%7,09K15/10 
 Nedbank Group Ltd11,98212,00511,840+0,202+1,71%6,47K15/10 
 Leatt24,525,024,5-0,4-1,61%6,40K15/10 

Svezia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LM Ericsson B ADR12,1812,2312,16+0,08+0,66%5,64M15/10 
 Veoneer35,1635,5834,81-0,47-1,32%2,51M15/10 
 Oatly Group AB14,5115,0514,47-0,36-2,42%1,89M15/10 
 Autoliv96,7397,1095,14+1,51+1,59%581,97K15/10 
 Olink Holding AB29,0029,7128,50+0,41+1,43%225,90K15/10 
 Svenska Handelsbanken PK6,046,076,01+0,05+0,83%148,88K15/10 
 Assa Abloy AB14,7814,7914,71+0,19+1,27%98,86K15/10 
 Swedbank AB21,5921,6121,39+0,26+1,22%86,17K15/10 
 AB SKF25,6925,6925,50+0,46+1,82%83,20K15/10 
 Sandvik AB ADR24,7024,7424,58+0,08+0,30%82,92K15/10 
 Atlas Copco AB64,6564,6864,14+0,76+1,19%69,85K15/10 
 Neonode8,6608,7808,404+0,220+2,61%66,07K15/10 
 Volvo ADR23,3323,3423,06+0,47+2,06%64,08K15/10 
 Atlas Copco ADR55,0555,0654,02+1,08+1,99%60,81K15/10 
 Hexagon ADR15,7915,8215,69+0,03+0,16%53,28K15/10 
 Alfa Laval ADR38,5538,5538,15+0,50+1,31%41,22K15/10 
 H&M ADR3,863,873,84+0,11+2,93%40,91K15/10 
 Evolution Gaming Group AB160,92161,40160,01+3,36+2,13%37,76K15/10 
 Telia ADR8,468,468,40+0,09+1,08%34,86K15/10 
 Eco Wave Power Global AB7,507,547,03+0,06+0,81%19,07K15/10 

Svizzera

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Transocean4,0104,0903,940+0,110+2,82%17,86M15/10 
 Relief Therapeutics0,110,120,11-0,01-8,98%4,26M15/10 
 Credit Suisse ADR10,5710,6310,52+0,14+1,34%3,49M15/10 
 TE Connectivity147,30148,44146,52+0,40+0,27%2,81M15/10 
 UBS Group17,2817,3517,15+0,13+0,76%2,41M15/10 
 Crispr Therapeutics97,0099,8196,65-1,70-1,72%1,85M15/10 
 ABB ADR34,4934,6534,35-0,02-0,06%1,79M15/10 
 Chubb181,31186,11181,20-2,65-1,44%1,60M15/10 
 Novartis ADR83,3383,3482,62+0,73+0,88%1,59M15/10 
 STMicroelectronics ADR42,5242,5642,16+0,04+0,09%1,29M15/10 
 Sportradar24,2724,9623,82+0,61+2,58%1,14M15/10 
 Logitech87,9388,5587,29-1,76-1,96%1,07M15/10 
 Alcon78,0278,6777,83-0,95-1,20%808,86K15/10 
 Garmin156,13158,87155,71-1,12-0,71%736,93K15/10 
 Altamira Therapeutics1,8701,9001,742-0,010-0,53%665,30K15/10 
 ObsEva2,7402,7902,700-0,010-0,36%513,06K15/10 
 Roche Holding ADR48,9248,9348,37+0,67+1,39%473,50K15/10 
 Dufry ADR5,65,75,50,10,00%442,19K15/10 
 On Holding29,7231,0629,60+0,15+0,51%413,47K15/10 
 Glencore ADR10,70010,73010,620+0,190+1,81%321,88K15/10 

Tailandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Kasikornbank OTC17,0217,2316,84+0,10+0,56%3,44K15/10 
 Airports Thailand ADR21,221,221,0-0,3-1,35%0,54K15/10 
 Thai Union ADR12,2912,3012,30+0,13+1,06%0,38K15/10 
 BTS ADR29,829,829,80,00,00%0,30K13/10 
 PTT Exploration & Production7,7907,7907,590+0,590+8,19%0,28K15/10 
 Advanced Info Service Public5,6315,6315,630+0,011+0,20%0,27K15/10 
 Bangkok Bank ADR18,090018,090018,0900-0,1000-0,55%0,19K14/10 
 Siam Commercial Bank ADR14,914,914,9+0,0+0,00%0,17K11/10 
 CP All ADR20202001,97%0,13K15/10 
 IRPC ADR10101000,00%026/07 
 Indorama Ventures ADR13,0013,0013,000,000,00%029/09 
 Electricity Generating ADR26262600,00%022/01 
 Bumrungrad Hospital DRC4,204,204,200,000,00%014/12 
 Banpu ADR777+0+0,00%030/08 
 Berli Jucker ADR13,313,313,30,00,00%024/11 
 Bank Ayudhya ADR26,0026,0026,000,000,00%031/08 
 BEC World ADR3,973,973,97+0,00+0,00%003/09 
 Bangkok Dusit Medical ADR23,223,223,20,00,00%004/11 
 Univanich Palm Oil ADR0,20,20,20,00,00%005/10 
 TTW Public Company17,2217,2217,220,000,00%024/08 

Taiwan

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Taiwan Semiconductor114,86114,95112,96+2,30+2,04%11,53M15/10 
 United Microelectronics10,39010,55010,320+0,150+1,46%7,12M15/10 
 Himax9,7910,249,60-0,29-2,88%4,66M15/10 
 ASE Industrial ADR6,8806,9806,850+0,070+1,03%3,80M15/10 
 Silicon Motion67,6668,7567,14-0,27-0,40%291,65K15/10 
 SemiLEDS7,558,247,55-0,50-6,21%149,94K15/10 
 Maxpro Capital Acquisition Unt10,1110,1510,11-0,03-0,30%118,13K15/10 
 Chunghwa Telecom39,7639,9339,70+0,07+0,18%110,17K15/10 
 Hon Hai Precision ADR7,797,857,76+0,21+2,77%99,72K15/10 
 ChipMOS Tech32,2932,4632,06+0,90+2,87%42,24K15/10 
 Giga Media Ltd2,4702,4902,460+0,010+0,41%19,61K15/10 
 AU Optronics6,2706,3006,100+0,080+1,29%19,59K15/10 
 Asia Pacific Wire & Cable2,9503,1002,900-0,080-2,64%12,28K15/10 
 FIH Mobile ADR2,9002,9002,900-0,180-5,84%0,14K13/10 
 Cathay Financial ADR14141400,00%026/03 
 Fubon Financial ADR10101000,00%030/01 
 Taiwan Liposome ADR7,0007,0907,0000,0000,00%028/09 

Turchia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Turkcell Iletisim Hizmetleri4,2004,2104,1500,0000,00%493,80K15/10 
 DMARKET Electronic Services Trading ADR5,225,805,20-0,56-9,69%392,38K15/10 
 Trillion Energy0,2200,2200,2100,0000,00%170,70K15/10 
 Akbank Turk Anonim Sirketi1,171,181,14-0,04-2,92%74,45K15/10 
 Turkiye Garanti Bankasi AS1,0401,0500,990-0,010-0,95%53,68K15/10 
 THY ADR15,915,915,6+0,4+2,80%3,18K15/10 
 Anadolu Efes ADR0,5100,5100,510+0,004+0,79%2,94K14/10 
 Koc Holdings AS11,5711,6611,57-0,14-1,15%0,76K15/10 
 Tav Havalimanlari Holding AS11,44011,44011,440-0,180-1,55%0,57K15/10 
 Turk Telekomunikasyon ADR1,61,61,6-0,1-3,07%0,50K15/10 
 Arcelik ADR17,6317,7017,63-0,43-2,41%0,35K15/10 
 Ulker Biskuvi Sanayi ADR21212101,80%0,29K15/10 
 Ford Otomoti Sanayi ADR93,0093,0093,00+0,00+0,00%0,10K14/10 
 Eregli Demir Celik ADR9,989,989,98+0,00+0,00%017/09 
 Tekfen ADR33300,00%027/05 
 Turkiye Vakiflar Bankasi ADR3,7103,7103,7100,0000,00%024/09 
 Turkiye Halk Bankasi AS1,0001,0001,0000,0000,00%027/09 
 Sisecam0,7497010,7497010,7497010,0000000,00%021:59:59 
 Nimtech1,01,01,00,00,00%024/08 
 Koza Altin Islemeleri A S13,010013,010013,0100+0,0000+0,00%013/09 

Ungheria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 MOL ADR4,24,24,2+0,0+0,00%1,80K13/10 
 Magyar Telekom Plc6,826,826,82+0,09+1,34%0,31K15/10 
Registrati tramite Google
o
Registrati tramite email