Ultime Notizie
quotazioni
Tutti i tipi di strumenti
  • Tutti i tipi di strumenti
  • Indici
  • Azioni
  • ETF
  • Fondi
  • Mat. prime
  • Valute
  • Cripto
  • Obbl.

La ricerca non ha prodotto risultati

Cerca nel sito la parola: 
Notizie più popolari
Altro
Analisi più popolari
Altro
Altro
/Iscriviti gratis
 0

ADR mondiali

 
Un ADR (American Depositary Receipt) è un certificato emesso da una banca americana. Questo certificato rappresenta un determinato numero di azioni di un’azienda non americana che opera nei mercati finanziari statunitensi. Gli ADR sono acquistati e venduti nei mercati come normali titoli di borsa.
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 nuova watchlist Crea
Crea un nuovo portafoglio holding Aggiungi Crea
+ Aggiungi un’altra posizione Chiusura
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

_fpb_save Gestisci le Notifiche 
Indietro
 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Grupo Supervielle8,65009,59008,3600-0,6900-7,39%1,92M24/09 
 Grupo Financiero Galicia ADR28,340030,120027,6700-1,4200-4,77%1,52M24/09 
 YPF Sociedad Anonima16,50017,22016,120-0,540-3,17%1,04M24/09 
 BBVA Banco Frances ADR11,3912,3011,30-0,74-6,10%1,06M24/09 
 Loma Negra ADR9,1410,009,03-0,84-8,42%552,12K24/09 
 Telecom Argentina ADR18,9819,6718,48-0,69-3,51%307,63K24/09 
 Pampa Energia ADR35,8037,7435,45-1,97-5,22%612,22K24/09 
 Macro Bank46,7149,4245,82-1,79-3,69%699,00K24/09 
 MercadoLibre331,38334,15313,34+11,70+3,66%1,04M24/09 
 Transportadora Gas ADR16,05016,95015,250-0,890-5,25%565,09K24/09 
 Central Puerto11,3012,1110,85-0,80-6,61%420,89K24/09 
 Edenor ADR27,70028,68025,470-0,400-1,42%116,85K24/09 
 Despegar.com17,0417,3116,97-0,20-1,16%316,72K24/09 
 Cresud SACIF14,6715,2014,12-0,54-3,55%112,69K24/09 
 IRSA ADR17,1517,1916,25+0,01+0,06%94,90K24/09 
 IRSA Propiedades ADR24,95026,70024,500-1,050-4,04%5,66K24/09 

Australia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 BHP Billiton Ltd ADR49,1949,7049,04-0,03-0,06%1,48M24/09 
 Tronox12,91013,36012,410-0,520-3,87%1,69M24/09 
 Liquefied Natural Gas Ltd0,45510,47000,4550+0,0101+2,27%190,25K24/09 
 Amcor39,6539,7039,51-0,20-0,49%133,51K24/09 
 Mesoblast6,88006,88006,6200+0,1800+2,69%44,46K24/09 
 Westpac Banking ADR20,42020,86020,380-0,050-0,24%277,01K24/09 
 MGC Pharma0,0590,0590,050-0,001-1,67%120,76K24/09 
 Artemis Resources0,160,170,160,001,94%383,52K24/09 
 Naked Brand2,6802,7902,660+0,020+0,75%54,19K24/09 
 Paladin Energy0,1450,1480,141-0,005-3,33%128,75K24/09 
 Greenland Minerals and Energy0,0650,0650,062+0,005+7,50%27,07K24/09 
 Samson Oil Gas ADR0,10000,12000,0909-0,0150-13,04%31,79K24/09 
 Prana2,00002,17001,9700-0,1240-5,84%63,43K24/09 
 Immutep ADR3,22003,27993,1265+0,2100+6,98%120,07K24/09 
 BHP Billiton Ltd24,050024,050024,0500+0,0000+0,00%021/09 
 De Grey Mining0,120,130,120,018,11%430,00K24/09 
 South32 ADR13,9114,0513,88-0,20-1,42%32,41K24/09 
 National Australia Bank ADR10,0910,1810,09-0,03-0,32%107,54K24/09 
 Fortescue Metals ADR5,5355,6005,520-0,205-3,57%33,73K24/09 
 Orocobre3,063,093,02+0,01+0,43%28,46K24/09 

Austria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Wienerberger Baustoffindustrie4,9504,9904,950-0,010-0,20%201,69K24/09 
 Erste Group Bank AG PK21,5021,7421,50-0,11-0,51%48,22K24/09 
 OMV AG PK56,6557,0056,52+2,58+4,77%1,29K24/09 
 Telekom Austria AG PK16,5416,5416,54-0,41-2,42%0,31K24/09 
 Palfinger ADR36,5136,5136,51-4,49-10,95%020/09 
 Raiffeisen Bank ADR7,607,607,54+0,00+0,00%020/09 
 Schoeller Bleckmann ADR10,5510,5510,55-2,44-18,78%031/08 
 Flughafen Wien ADR10,010,010,0+0,0+0,00%012/09 
 Erste Bank43,10043,10043,100+0,000+0,00%017/09 
 Vienna Insurance ADR5,175,215,170,000,00%004/09 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%030/11 
 Verbund ADR7,947,947,940,000,00%005/09 
 Mayr Melnhof Karton ADR32,6632,6632,66+0,93+2,93%020/09 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR4,254,254,25+0,00+0,00%020/09 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK9,049,059,05+0,06+0,61%4,14K24/09 
 Wolford ADR3,303,303,30+0,00+0,00%021/08 

Belgio

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Anheuser Busch ADR90,5191,0190,39-1,53-1,66%1,08M24/09 
 Umicore ADR14,4814,6114,44-0,13-0,88%18,99K24/09 
 Euronav8,708,908,70+0,05+0,58%264,18K24/09 
 Galapagos112,27113,41112,18-1,04-0,92%85,83K24/09 
 Materialise NV13,7514,0013,62-0,35-2,48%30,73K24/09 
 KBC Group SA38,9039,3938,90-0,33-0,83%13,33K24/09 
 Bpost ADR16,96017,00016,890+0,060+0,36%2,90K24/09 
 ageas SA/NV54,2754,6954,23+0,21+0,38%4,02K24/09 
 Solvay ADR14,00014,00014,0000,0000,00%021/09 
 Galapagos113,25113,25113,25+0,00+0,00%030/07 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR27,9227,9227,92+1,81+6,93%027/07 
 Ackermans Van Haaren ADR18,118,118,1-1,5-7,65%023/08 
 Agfa Gevaert ADR9,40009,40009,4000+0,0000+0,00%018/09 
 SA D'Ieteren ADR22,7522,7522,75+0,00+0,00%019/09 
 Tigenix41,9841,9841,270,000,00%025/07 
 Oxurion6,61006,61006,61000,00000,00%018/09 
 Proximus ADR4,884,894,89+0,17+3,61%0,50K24/09 
 UCB SA46,4546,4546,45+0,00+0,00%014/09 
 Colruyt SA14,6614,6814,66-0,60-3,93%0,38K24/09 

Brasile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ambev SA4,50004,63504,4800-0,1800-3,85%33,77M24/09 
 VALE14,79015,19014,750-0,270-1,79%15,07M24/09 
 Petroleo Brasileiro Petrobras ADR11,3911,7311,36-0,11-0,96%20,22M24/09 
 Banco Bradesco6,987,226,92-0,25-3,46%11,75M24/09 
 Itau Unibanco10,5210,8610,45-0,35-3,22%14,69M24/09 
 Gerdau ADR4,044,244,04-0,17-4,04%7,02M24/09 
 Brazil Minerals0,00220,00270,0018+0,0002+7,50%5,10M24/09 
 Petroleo Brasileiro ADR Reptg 2 Pref9,77010,1059,740-0,200-2,01%4,68M24/09 
 BRF5,255,435,23-0,22-4,02%8,88M24/09 
 Sabesp ADR5,916,195,89-0,20-3,27%1,26M24/09 
 CEMIG PN ADR1,7201,7901,700-0,090-4,97%3,05M24/09 
 National Steel2,1002,2302,100-0,110-4,98%1,27M24/09 
 Ultrapar Participacoes9,139,259,04+0,01+0,11%833,97K24/09 
 TIM Participacoes14,26014,66014,240-0,270-1,86%640,91K24/09 
 Telefonica Brasil ADR9,399,649,36-0,24-2,49%1,14M24/09 
 PagSeguro Digital28,2028,6827,75-0,48-1,67%1,41M24/09 
 Gol Linhas Aereas ADR5,285,685,22-0,38-6,71%817,03K24/09 
 Oi ADR2,6402,8802,590-0,160-5,71%323,71K24/09 
 Banco Santander Brasil ADR8,709,078,66-0,33-3,65%792,89K24/09 
 Cosan Ltd7,077,287,04-0,06-0,84%863,53K24/09 

Canada

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Barrick Gold11,0411,1910,87+0,57+5,44%48,74M24/09 
 Yamana Gold2,5102,5902,500+0,020+0,80%8,81M24/09 
 Kinross Gold2,9403,0302,930-0,010-0,34%9,84M24/09 
 Eldorado0,8810,9420,876+0,001+0,11%14,31M24/09 
 Kirkland Lake Gold18,520019,650018,5100-0,0600-0,32%3,18M24/09 
 Tilray99,50121,7997,12-23,50-19,11%12,32M24/09 
 Aurora Cannabis9,46509,55008,8500+0,2432+2,64%11,63M24/09 
 Goldcorp10,6410,8910,57+0,04+0,38%7,73M24/09 
 Davidstea Inc2,402,652,35-0,10-4,00%3,15M24/09 
 Canopy Growth52,50052,95048,020+2,720+5,46%11,68M24/09 
 Turquoise Hill2,1302,2202,120-0,070-3,18%6,24M24/09 
 New Gold0,8210,9900,816-0,141-14,61%9,34M24/09 
 IAMGold3,8804,1003,870-0,020-0,51%5,25M24/09 
 Encana13,0713,2212,83+0,42+3,32%7,14M24/09 
 Sunshine Biopharma0,00210,00240,0015+0,0007+50,00%64,77M24/09 
 Avino Silver Gold0,6380,6420,605+0,018+2,89%921,51K24/09 
 McEwen Mining Inc1,8901,9601,890+0,020+1,07%2,10M24/09 
 SunOpta Inc7,557,657,20+0,35+4,86%325,29K24/09 
 Alamos Gold4,684,804,62+0,04+0,86%1,93M24/09 
 Enbridge33,8234,7133,80-0,61-1,77%3,16M24/09 

Cile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Enersis Chile4,97005,04004,8700+0,0300+0,61%232,53K24/09 
 Enel Americas ADR7,968,107,92-0,09-1,12%911,94K24/09 
 Sociedad Quimica y Minera47,5848,6247,47-0,87-1,80%476,18K24/09 
 LATAM Airlines ADR9,599,969,50-0,22-2,24%392,31K24/09 
 Santander Chile ADR32,2732,9632,13-0,77-2,33%251,20K24/09 
 Compania Cervecerias Unidas27,6428,1327,60-0,59-2,09%126,94K24/09 
 GeoPark Ltd20,00020,30019,050+1,000+5,26%792,65K24/09 
 Andina B22,7823,1422,77-0,22-0,96%37,76K24/09 
 Banco De Chile89,6792,2589,60-2,90-3,13%19,11K24/09 
 Enel Generacion Chile ADR20,1820,4620,10-0,22-1,08%12,71K24/09 
 Vina Concha Toro ADR39,080039,500039,0100+0,0700+0,18%2,34K24/09 
 Itau CorpBanca ADR14,8915,2014,65-0,31-2,04%46,62K24/09 
 Embotelladora Andina20,0420,0420,040,000,00%0,27K24/09 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Cina

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Alibaba163,16163,40160,10-1,47-0,89%13,11M24/09 
 Jd.Com Inc Adr24,5125,5324,38-1,98-7,47%34,53M24/09 
 iQIYI25,8926,2324,86-0,36-1,37%13,84M24/09 
 Vipshop6,0506,4005,970-0,500-7,63%13,20M24/09 
 TAL Education26,35026,76025,990-0,630-2,34%2,95M24/09 
 Pinduoduo26,4927,1324,22+0,89+3,48%4,75M24/09 
 Tencent ADR41,79042,17041,620-0,980-2,29%2,36M24/09 
 Bilibili12,0012,2311,28-0,43-3,46%5,84M24/09 
 ZTO Express Cayman16,9717,5516,83-1,00-5,56%2,02M24/09 
 Ctrip.Com38,2739,1438,01-1,14-2,89%5,93M24/09 
 Momo Inc45,3245,9043,11-1,12-2,41%2,78M24/09 
 Baidu226,63226,84224,05-2,22-0,97%1,53M24/09 
 Yum China Holdings34,7134,8334,19-0,55-1,56%2,39M24/09 
 GDS Holdings34,0334,2232,90-0,27-0,79%800,33K24/09 
 Qudian Inc4,995,454,94-0,50-9,11%3,23M24/09 
 New Oriental Education&Tech72,9874,9172,91-2,71-3,58%703,03K24/09 
 Fang Holdings2,722,752,56+0,07+2,64%1,44M24/09 
 PPDAI5,996,225,90-0,61-9,24%1,51M24/09 
 Huazhu30,9732,0630,37-0,65-2,06%1,59M24/09 
 Xiaomi2,132,142,13-0,03-1,39%61,71K24/09 

Cipro

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 QIWI13,2713,3813,17+0,07+0,53%59,83K24/09 
 Polymetal International8,18,18,10,00,00%016/08 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR3,0503,0503,050+0,000+0,00%021/08 
 Polymetal International ADR8,758,758,75+0,00+0,00%020/09 

Colombia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ecopetrol ADR26,0126,1925,11+1,23+4,96%1,68M24/09 
 BanColombia41,8342,1441,72-0,21-0,50%162,18K24/09 
 Grupo Aval7,597,657,53+0,07+0,93%227,64K24/09 
 Tecnoglass9,4709,8009,250+0,100+1,07%59,45K24/09 
 Bakken Energy Corp0,0010,0010,0000,0000,00%031/08 
 Goff Corp0,000900,000900,00060+0,00030+50,00%100,31K24/09 
 Cementos Argos ADR12,9112,9112,91+0,00+0,00%020/09 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric116,87116,87116,870,000,00%006/09 

Corea del Sud

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 KT14,5014,6014,38+0,04+0,28%560,27K24/09 
 LG Display8,588,618,45+0,03+0,35%380,38K24/09 
 Korea Electric Power12,6212,8012,61-0,18-1,41%245,22K24/09 
 SK Telecom ADR27,0727,1026,86+0,07+0,26%264,48K24/09 
 POSCO67,0567,8066,74-0,71-1,05%125,83K24/09 
 KB Financial47,0247,3146,79-0,32-0,68%84,17K24/09 
 Shinhan38,9439,6038,70-0,32-0,82%84,96K24/09 
 Gravity Co18,38018,67018,010-0,120-0,65%5,65K24/09 
 Hanwha Q Cells Co8,6708,8408,650-0,030-0,34%54,20K24/09 
 Woori Bank44,30044,47044,150-0,310-0,69%7,59K24/09 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 S-Oil ADR53,2553,2553,25+8,25+18,33%023/08 
 KTG ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Webzen ADR5,105,105,10+0,00+0,00%018/09 

Danimarca

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Canamed4pets0,000400,000400,00030+0,00000+0,00%45,10K24/09 
 LiqTech International Inc1,86001,89001,7700-0,0100-0,53%746,74K24/09 
 Novo Nordisk ADR47,9748,0547,50+0,31+0,65%1,24M24/09 
 Ascendis Pharma AS67,0367,6866,11+0,53+0,80%115,03K24/09 
 Danske Bank A/S ADR13,0513,1813,02-0,28-2,10%51,88K24/09 
 Vestas Wind Systems AS22,7022,8522,70-0,31-1,35%20,04K24/09 
 Carlsberg AS24,0224,1723,99-0,22-0,89%97,57K24/09 
 AP Moeller-Maersk AS7,377,407,32-0,07-0,87%82,64K24/09 
 Forward Pharma A S2,372,752,31-0,01-0,42%20,11K24/09 
 Genmab AS16,4016,5316,40-0,13-0,76%16,58K24/09 
 Novozymes AS54,3555,0854,30-0,34-0,62%4,61K24/09 
 DSV46,0246,2545,980,010,01%28,27K24/09 
 Coloplast A10,0510,1210,04-0,16-1,52%34,99K24/09 
 Novozymes B54,835055,262554,83500,00000,00%021/09 
 CHR Hansen Holding AS49,0549,7648,98-1,44-2,85%13,63K24/09 
 Zealand Pharma ADR16,8117,3416,51+0,12+0,72%28,73K24/09 
 Iss ADR17,6217,6217,62+0,13+0,74%0,40K24/09 
 H Lundbeck AS61,28061,41061,110+1,060+1,76%0,98K24/09 
 Oersted66,266,266,2+0,2+0,27%0,33K24/09 
 Dong Energy ADR21,7721,9021,78-0,15-0,66%0,33K24/09 

Emirati Arabi Uniti

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Argentum 470,00610,00640,0050-0,0002-3,89%902,58K24/09 
 Amira Nature Fds1,791,841,79-0,04-2,19%184,72K24/09 

Filippine

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PLDT ADR25,6626,2625,53-0,03-0,12%107,36K24/09 
 BDO Unibank ADR23,2623,2623,26+1,76+8,19%0,28K24/09 
 D&L Industries ADR4,494,874,49-0,06-1,32%2,33K24/09 
 Universal Robina ADR27,3927,3927,39+0,00+0,00%021/09 
 San Miguel ADR31,2931,2931,290,000,00%021/09 
 Manila Water ADR10,6710,6710,670,000,00%021/09 
 Globe Telecom ADR40,1540,1539,68+0,00+0,00%012/09 
 Jollibee Foods ADR20,36020,36020,360-0,070-0,34%0,30K24/09 
 JG Summit ADR262626313,04%015/10 
 Energy Development Corp12,9012,9012,90+0,00+0,00%010/08 
 Manila Electric ADR13,9913,9913,99-0,62-4,24%006/09 
 Megaworld ADR16,416,416,4+1,3+8,38%0,53K24/09 
 First Gen ADR6,516,516,51+0,00+0,00%030/08 
 DMCI ADR2,332,332,33-0,31-11,74%007/09 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR15,417,915,50,00,00%017/09 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Equity ADR11,0011,0011,00+0,00+0,00%022/08 
 Benguet B0,01000,01000,0100-0,0050-33,33%9,75K24/09 

Finlandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Nokia ADR5,5505,5805,510-0,040-0,72%5,93M24/09 
 Sampo OYJ25,8226,0125,80-0,18-0,67%24,30K24/09 
 Kone Oyj ADR27,5727,7327,53-0,23-0,83%5,11K24/09 
 Stora Enso Oyj PK19,2219,2819,18+0,10+0,52%13,17K24/09 
 UPM-Kymmene Corp39,9940,0739,96+0,44+1,11%22,19K24/09 
 Kone Corporation54,950055,750054,9500-0,6000-1,08%8,70K24/09 
 Fortum ADR4,8504,8504,8500,0000,00%021/09 
 Nokian Tyres ADR20,5920,5920,59+0,24+1,17%0,56K24/09 
 Neste42,4343,0242,430,000,00%021/09 
 Metso Corporation8,608,608,600,000,00%021/09 
 Wartsila ADR4,304,304,30+0,00+0,00%021/09 
 Amer Sports ADR20,62020,62020,6200,0000,00%021/09 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR2,752,752,75-0,10-3,51%005/09 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR18,2418,2418,24+0,00+0,00%019/09 
 Konecranes ADR7,7707,7707,770+0,010+0,13%031/07 
 Kesko ADR28,48028,48028,480+0,000+0,00%031/08 
 Poyry6,66,66,60,00,00%025/05 
 Uponor13,0513,0513,05+0,00+0,00%019/09 

Francia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Vivendi SA PK26,1126,2626,11+0,12+0,46%728,64K24/09 
 Sanofi ADR43,4043,6043,20-0,15-0,34%1,23M24/09 
 Total ADR64,11064,91064,110+0,780+1,23%2,77M24/09 
 Criteo Sa23,5923,9523,33-0,24-1,01%371,21K24/09 
 BNP Paribas ADR32,03032,33532,030-0,060-0,19%100,77K24/09 
 Orange ADR16,0916,2316,07-0,03-0,19%245,35K24/09 
 Cellectis29,2529,3528,86+0,27+0,93%155,74K24/09 
 Carrefour SA PK3,853,863,82-0,03-0,65%51,09K24/09 
 Casino Guichard Perrachon SA8,408,628,40-0,05-0,59%0,38K24/09 
 Danone PK15,3815,4615,37-0,23-1,47%1,80M24/09 
 Axa ADR27,3527,6627,35-0,04-0,13%135,24K24/09 
 Talend70,3170,5869,28+0,48+0,69%317,59K24/09 
 DBV Technologies24,1624,5524,09-0,42-1,71%96,75K24/09 
 L’Air Liquide25,8425,9425,79+0,07+0,25%33,30K24/09 
 Sequans Communications1,4301,4401,4200,0000,00%134,18K24/09 
 Societe Generale ADR8,92509,06008,9200-0,0100-0,11%123,15K24/09 
 Engie ADR14,5714,7314,56-0,16-1,05%287,68K24/09 
 Louis Vuitton ADR71,77571,95071,630+0,205+0,29%73,35K24/09 
 Schneider Electric SA16,29016,40016,290-0,175-1,06%168,79K24/09 
 Electricite de France SA3,5553,5903,550-0,005-0,14%62,27K24/09 

Germania

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Deutsche Bank12,2412,5212,23-0,10-0,81%3,69M24/09 
 BASF ADR23,7723,9723,77-0,17-0,71%2,14M24/09 
 Trivago5,906,385,85-0,12-1,99%765,89K24/09 
 Affimed NV4,4004,5504,260+0,025+0,57%1,01M24/09 
 Bayer AG PK22,3622,5422,36-0,14-0,60%747,34K24/09 
 SAP ADR122,04122,51121,47+0,40+0,33%424,76K24/09 
 Daimler ADR16,4516,6416,43-0,46-2,69%192,16K24/09 
 Deutsche Post AG37,0737,2337,03-0,05-0,13%300,76K24/09 
 Allianz ADR22,5022,7622,47-0,03-0,11%136,42K24/09 
 Infineon ADR23,5523,6723,53+0,09+0,38%99,64K24/09 
 EON SE10,4810,5510,46-0,07-0,66%252,48K24/09 
 InflaRx33,6333,7432,84+0,57+1,72%23,91K24/09 
 Fresenius Medical Care ADR51,3251,4151,16+0,22+0,43%52,16K24/09 
 BMW ADR32,7633,0432,73-0,77-2,30%85,18K24/09 
 MorphoSys ADR26,8126,9326,620,000,00%21,49K24/09 
 ProSiebenSat1 Media AG6,376,406,36+0,02+0,32%84,03K24/09 
 Fuchs Petrolub ADR14,0314,0813,97-0,13-0,92%15,65K24/09 
 Porsche Automobile Holding SE6,836,866,78-0,06-0,87%68,66K24/09 
 Siemens ADR65,2065,6565,17+0,59+0,91%105,97K24/09 
 Deutsche Telekom ADR16,1616,3116,15-0,10-0,62%59,20K24/09 

Giappone

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sony ADR56,8557,1256,65-0,15-0,26%1,28M24/09 
 Fast Retailing ADR50,1050,3449,96-0,05-0,10%19,27K24/09 
 Mitsubishi UFJ Financial ADR6,3406,4006,320-0,070-1,09%834,15K24/09 
 Sumitomo Mitsui Financial ADR8,188,268,17-0,08-0,97%590,58K24/09 
 Honda Motor ADR30,6630,8030,51-0,21-0,68%420,66K24/09 
 Nintendo ADR45,8346,2845,77-0,39-0,83%368,05K24/09 
 Fanuc Corporation19,9320,0319,86-0,07-0,35%229,42K24/09 
 Takeda Pharma ADR20,7020,9920,70-0,26-1,22%739,40K24/09 
 Mizuho Financial ADR3,6003,6303,585-0,010-0,28%240,12K24/09 
 Renesas Electronics ADR3,2103,3003,200-0,080-2,43%13,17K24/09 
 Panasonic Corp PK12,0212,0711,96-0,05-0,41%88,56K24/09 
 Canon ADR31,5331,6531,48-0,15-0,47%222,25K24/09 
 Nomura ADR4,9704,9804,950-0,010-0,20%162,63K24/09 
 Toyota Motor ADR124,00124,66123,72-0,72-0,58%117,92K24/09 
 Shin-Etsu Chemical ADR21,5221,6321,43-0,10-0,46%58,70K24/09 
 SoftBank Group48,7249,0048,32-0,37-0,74%341,81K24/09 
 KDDI Corp PK13,8613,8913,830,000,00%53,44K24/09 
 Daikin Industries ADR13,4013,4713,35-0,06-0,41%29,33K24/09 
 Japan Tobacco ADR12,8813,0012,88-0,06-0,46%79,00K24/09 
 Mazda Motor ADR5,965,995,85-0,02-0,33%21,31K24/09 

Gran Bretagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ensco PLC8,378,428,00+0,42+5,28%18,43M24/09 
 Noble Corporation7,097,226,92+0,25+3,66%7,11M24/09 
 Avon Products2,3302,5402,245-0,110-4,51%9,44M24/09 
 BP ADR45,2245,5945,02+0,55+1,23%6,93M24/09 
 Rowan18,9019,1218,04+0,88+4,88%7,21M24/09 
 Vodafone Group ADR22,6522,8722,61-0,16-0,70%4,87M24/09 
 Cushman & Wakefield17,9918,1117,80-0,01-0,06%829,41K24/09 
 Carnival66,8167,0065,91-0,36-0,54%3,61M24/09 
 Mylan38,1939,1237,78-0,80-2,05%2,55M24/09 
 Liberty Global C27,6928,1627,59-0,56-1,98%3,68M24/09 
 TechnipFMC31,7632,1831,30+0,56+1,79%3,26M24/09 
 Fiat18,3118,3318,12+0,02+0,11%2,86M24/09 
 Lloyds Banking ADR3,2403,2753,230+0,010+0,31%2,00M24/09 
 Kingfisher ADR6,6806,7316,6600,0000,00%643,65K24/09 
 Janus Henderson27,9728,0227,70+0,04+0,14%630,53K24/09 
 Mallinckrodt29,3329,7529,21-0,31-1,05%1,89M24/09 
 Barclays ADR9,359,509,34-0,07-0,74%1,90M24/09 
 Rio Tinto ADR51,4852,1651,39-0,10-0,19%2,47M24/09 
 IHS Markit Ltd54,2855,1754,21-0,93-1,68%2,86M24/09 
 Cardtronics33,1233,2031,25+1,18+3,69%696,15K24/09 

Grecia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Top Ships1,12001,18941,0600-0,0700-5,88%1,23M24/09 
 DryShips5,365,475,28-0,06-1,11%601,22K24/09 
 Aegean Marine Petroleum1,411,601,36-0,07-4,73%1,08M24/09 
 Globus Maritime0,40280,44990,3900-0,0071-1,73%462,14K24/09 
 Diana Containerships1,13001,22001,1100-0,0700-5,83%423,94K24/09 
 Capital Product Partners2,7402,8102,690-0,030-1,08%714,65K24/09 
 Star Bulk Carriers13,210013,245012,9000+0,3100+2,40%271,17K24/09 
 Pyxis Tankers Inc0,87010,91660,8200-0,0299-3,32%133,46K24/09 
 Eurobank Ergasias0,3700,3800,3700,0000,00%50,16K24/09 
 Diana Shipping3,9004,0003,860-0,040-1,02%193,50K24/09 
 Danaos1,6501,6501,500+0,100+6,45%167,29K24/09 
 Tsakos Energy3,3503,4603,310-0,080-2,33%182,93K24/09 
 Seanergy Maritime0,8900,9200,800+0,010+1,12%79,81K24/09 
 Paragon0,01370,01370,0137-0,0003-1,96%1,64K24/09 
 Euroseas1,3301,4401,251-0,120-8,28%11,63K24/09 
 StealthGas3,5603,6403,560-0,040-1,11%11,94K24/09 
 Alpha Bank0,3610,3750,361+0,001+0,28%5,60K24/09 
 Tsakos Energy Navigation Pd Pref24,250024,290024,2500+0,0070+0,03%1,09K24/09 
 Tsakos Energy Pref E24,74024,86024,740+0,005+0,02%3,36K24/09 
 Greek Org of Football Prognostics5,4355,4755,435+0,045+0,83%4,60K24/09 

Hong Kong

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Melco Resorts & Entertainment21,2221,8921,14-0,85-3,85%4,02M24/09 
 Seaspan8,078,097,77+0,01+0,12%3,03M24/09 
 China Mobile ADR48,0948,3247,95-0,33-0,68%499,01K24/09 
 AIA ADR34,2434,7334,20-0,41-1,17%1,38M24/09 
 China Unicom Hong Kong ADR11,7111,8211,67-0,42-3,46%405,49K24/09 
 Spi Energy0,310,330,27+0,04+16,30%604,23K24/09 
 Geely Automobile2,02002,08002,0200-0,0800-3,81%210,53K24/09 
 Value Partners0,7640,8250,764-0,056-6,83%54,66K24/09 
 CK Hutchison ADR11,4411,4711,37-0,12-1,00%210,22K24/09 
 Hutchison China MediTech28,5828,8928,32+0,01+0,04%58,41K24/09 
 China Cord Blood6,5206,5706,340+0,150+2,35%67,29K24/09 
 First Pacific Company2,5102,5202,480-0,010-0,40%58,72K24/09 
 Artificial Life Inc0,0080,0080,0080,0000,00%5,01K24/09 
 Wharf Holdings5,6255,7205,500-0,055-0,97%36,47K24/09 
 Hang Lung Properties9,749,759,50-0,08-0,76%70,23K24/09 
 Hong Kong & China Gas Co2,0402,0502,000-0,005-0,24%54,49K24/09 
 Sun Hung Kai Properties14,9315,0114,57-0,11-0,70%57,17K24/09 
 AGM A22,7724,6221,85-3,00-11,64%4,35K24/09 
 Techtronic Industries ADR31,0331,1630,94-0,73-2,30%9,30K24/09 
 Hopewell Holdings3,3203,3203,210-0,020-0,60%2,86K24/09 

India

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 ICICI Bank ADR8,538,568,42-0,23-2,63%9,99M24/09 
 Infosys ADR9,9510,079,93+0,02+0,20%12,80M24/09 
 Wipro ADR5,325,345,25-0,01-0,19%831,48K24/09 
 Tata Motors ADR16,5416,6016,32-0,60-3,50%2,15M24/09 
 Vedanta Ltd12,7012,8612,66-0,26-2,01%815,58K24/09 
 HDFC Bank ADR91,3992,2590,63-2,30-2,45%1,39M24/09 
 Eros12,35012,50012,050+0,050+0,41%276,47K24/09 
 MakeMyTrip27,4528,3627,40-0,75-2,66%211,34K24/09 
 Yatra Online5,625,705,26+0,03+0,54%208,99K24/09 
 Dr Reddys Labs35,0735,4834,87-0,22-0,62%156,97K24/09 
 WNS Holdings50,21050,74050,160-0,370-0,73%144,17K24/09 
 Sify1,6001,6601,600-0,050-3,03%28,57K24/09 
 Azure Power Global15,6015,8015,00-0,20-1,27%27,16K24/09 
 Rediff.com India0,06510,06510,0651+0,0020+3,17%4,52K24/09 
 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 
 UltraTech Cement ADR00000,00%030/11 

Indonesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Indo Global Exchange0,000100,000100,000100,000000,00%0,15K24/09 
 PT Telekomunikasi Indonesia B23,94024,00023,760-0,350-1,44%200,03K24/09 
 PT Bank Mandiri Persero TBK9,059,198,87-0,10-1,04%39,96K24/09 
 Semen Persero12,4712,4712,09-0,18-1,42%7,55K24/09 
 Bank Rakyat10,0110,279,89-0,46-4,39%13,57K24/09 
 Astra Int9,619,729,45-0,11-1,13%11,77K24/09 
 PT XL Axiata Tbk ADR3,973,973,64+0,24+6,43%4,25K24/09 
 PT Indofood Sukses Makmur TBK20,270020,270020,2700-0,3000-1,46%1,28K24/09 
 Bank Central Asia ADR40,820040,820040,5300+1,1400+2,87%0,63K24/09 
 PT Kalba Farma IDR17,4317,4317,43+0,00+0,00%021/09 
 PT Media Nusantara Citra TBK6,106,106,10+0,00+0,00%021/09 
 Aneka Tambang ADR5,345,345,34+0,12+2,30%012/09 
 Medco Energi ADR5,395,395,390,000,00%005/09 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR5,885,885,88+0,00+0,00%006/09 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT United Tractors45,4145,6145,410,000,00%031/08 
 Vale Indonesia0,27000,27000,27000,00000,00%023/08 
 Bank Mandiri Persero0,44750,44750,4475+0,0000+0,00%013/09 

Irlanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Johnson Controls36,2436,9235,99-0,72-1,95%4,23M24/09 
 Seagate49,1549,7249,00-0,13-0,26%2,83M24/09 
 Medtronic98,8698,9697,72+1,01+1,03%5,64M24/09 
 Allergan187,98192,35187,74-3,33-1,74%1,48M24/09 
 Aptiv87,9989,5086,67-2,28-2,53%2,05M24/09 
 Accenture172,63173,25172,24-1,56-0,90%2,07M24/09 
 Endo Int16,2916,4216,07+0,17+1,05%1,73M24/09 
 Amarin12,40012,4709,510+9,410+314,72%162,75M24/09 
 Eaton87,4588,3987,17-1,05-1,19%2,16M24/09 
 Prothena14,2514,6713,19+0,91+6,82%1,53M24/09 
 Adient43,3044,1542,38-0,88-1,99%844,66K24/09 
 Ingersoll-Rand102,54104,01101,95-1,49-1,43%1,36M24/09 
 Horizon Pharma19,2119,2718,80+0,39+2,07%1,07M24/09 
 AerCap Holdings NV57,2857,5556,96-0,28-0,49%663,45K24/09 
 Perrigo72,4373,6371,89-1,13-1,54%957,01K24/09 
 Alkermes Plc42,1742,2741,45+0,61+1,47%485,64K24/09 
 Allegion PLC89,3990,3188,99-0,68-0,76%355,29K24/09 
 CRH ADR32,8733,1932,86-0,15-0,45%504,80K24/09 
 Shire ADR177,38178,56176,86-1,00-0,56%972,42K24/09 
 Jazz Pharma163,31164,84162,29-0,47-0,29%364,00K24/09 

Israele

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Teva ADR23,8624,4123,62-0,50-2,05%9,96M24/09 
 InspireMD0,19510,20490,1820+0,0161+8,99%5,66M24/09 
 Mazor58,2258,3057,90+0,07+0,12%2,81M24/09 
 SolarEdge Technologies Inc42,4042,8041,20-0,20-0,47%389,65K24/09 
 BioLineRx1,0341,0700,961+0,054+5,51%896,25K24/09 
 Check Point Software118,48119,05116,25+0,73+0,62%647,66K24/09 
 Kornit Digital Ltd22,0022,1521,50+0,55+2,56%287,32K24/09 
 Cyberark Software72,9173,2672,03+0,39+0,54%494,38K24/09 
 Foamix Pharma5,996,205,72+0,02+0,34%1,24M24/09 
 Ability4,154,654,02-0,25-5,68%616,82K24/09 
 Therapix Biosciences4,505,154,50-0,75-14,29%73,85K24/09 
 Mellanox76,9077,7576,25+0,05+0,07%425,73K24/09 
 SodaStream143,25143,26142,90+0,25+0,17%158,05K24/09 
 Tower22,49022,53922,020+0,020+0,09%400,56K24/09 
 Radware Ltd25,6625,6625,13+0,34+1,34%176,10K24/09 
 Wix.Com Ltd112,00114,40110,80-1,50-1,32%577,20K24/09 
 Caesarstone20,85021,20020,450-0,450-2,11%138,18K24/09 
 Ceragon2,9102,9902,790-0,040-1,36%448,11K24/09 
 OWC Pharma0,17880,19000,1700-0,0112-5,89%501,21K24/09 
 Rada Electronic Industries2,89003,07532,8500-0,2000-6,47%175,28K24/09 

Italia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Intesa Sanpaolo SpA PK16,87017,20016,830-0,340-1,98%285,82K24/09 
 Great Wall Bldrs0,00100,01000,0001+0,0006+150,00%112,80K24/09 
 Ferrari NV139,00139,39137,19+1,53+1,11%422,86K24/09 
 Natuzzi1,4301,5591,400-0,049-3,28%24,24K24/09 
 Prada Spa PK9,189,339,15-0,01-0,08%46,59K24/09 
 ENI ADR38,1338,3538,07+0,58+1,54%83,35K24/09 
 ENEL Societa per Azioni5,3305,3505,303-0,090-1,66%169,68K24/09 
 Telecom Italia ADR6,5306,7106,520-0,090-1,36%152,53K24/09 
 Telecom Italia A5,7605,9005,760-0,040-0,69%45,11K24/09 
 Atlantia SPA10,8211,0210,80-0,16-1,46%34,36K24/09 
 Terna Rete Elettrica Nazionale16,5916,8516,47-0,27-1,60%26,79K24/09 
 Mediobanca ADR10,6510,7810,60-0,10-0,88%11,76K24/09 
 Luxottica ADR66,5166,6866,15+0,26+0,39%10,40K24/09 
 Prysmian SPA12,2312,4112,22-0,35-2,74%2,76K24/09 
 Salvatore Ferragamo ADR12,6012,6212,60-0,09-0,71%1,34K24/09 
 Snam SpA8,628,628,62-0,14-1,60%0,28K24/09 
 Saipem ADR11,620011,880011,6200+0,2000+1,75%3,42K24/09 
 Leonardo ADR6,096,096,09-0,08-1,26%0,33K24/09 
 Davide Campari-Milano SpA8,5108,5108,510-0,090-1,05%0,43K24/09 
 Mediaset ADR9,1209,1209,1200,0000,00%021/09 

Lussemburgo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 ArcelorMittal ADR31,78032,41031,750-0,270-0,84%2,62M24/09 
 Intelsat Sa22,70023,15022,230+0,170+0,75%3,62M24/09 
 Spotify Tech176,97178,59172,01+1,95+1,11%1,15M24/09 
 Tenaris ADR32,99033,38032,940+0,290+0,89%967,04K24/09 
 Orion Engineered Carbons32,1032,8031,95-0,65-1,98%326,18K24/09 
 Corporacion America Airports9,199,669,09-0,41-4,27%98,51K24/09 
 Adecoagro SA7,547,827,54-0,24-3,08%278,32K24/09 
 Globant SA57,3957,8956,00+0,92+1,63%278,77K24/09 
 Ternium29,2330,0328,80-0,76-2,53%279,49K24/09 
 Nexa Resources12,0013,2511,84-0,93-7,19%107,16K24/09 
 MagnaChip9,9510,039,70+0,10+1,02%88,35K24/09 
 Altisource Portfolio Solutions34,6534,6533,22+0,49+1,43%45,44K24/09 
 Atento SA8,008,257,95-0,20-2,44%108,62K24/09 
 Ardagh Group16,8316,9116,51+0,15+0,90%79,02K24/09 
 Pacific Drilling0,070,090,070,000,00%3,96K24/09 
 SES SA20,120,520,1+0,7+3,34%0,53K24/09 
 BM European Value ADR20,8820,8920,57-0,37-1,74%1,55K24/09 
 Millicom Int Cellular58,000058,750058,0000-0,9300-1,58%1,12K24/09 
 Aperam PK47,0547,0547,05+0,00+0,00%021/09 
 Aperam54,3554,3554,350,000,00%004/01 

Malesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Vitaxel0,25000,25000,25000,00000,00%021/09 
 Genting Berhad12,1112,1110,55+0,60+5,17%11,18K24/09 
 Malayan Banking Berhad4,7624,7624,7400,0000,00%021/09 
 Tenaga Nasional Berhad15,34015,34015,340-0,010-0,07%1,57K24/09 
 Sime Darby0,61000,61000,61000,00000,00%019/09 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR30,0030,0030,000,000,00%020/08 
 Boustead ADR11100,00%016/12 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Median Group0,00390,00390,00250,00000,00%020/09 
 Top Glove ADR10,2510,2510,25-0,32-3,03%0,18K24/09 

Messico

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Cemex ADR6,907,066,88-0,16-2,27%3,37M24/09 
 Grupo Televisa ADR18,5218,6018,260,000,00%756,67K24/09 
 America Movil ADR16,3416,5016,26-0,16-0,97%1,20M24/09 
 Vuela7,727,997,65-0,26-3,26%286,33K24/09 
 Santander Mexico B ADR7,507,637,48-0,12-1,57%390,73K24/09 
 Fomento Economico Mexicano95,0096,5294,30-1,57-1,63%215,24K24/09 
 GAP ADR104,29105,49104,29-0,83-0,79%59,73K24/09 
 Coca Cola Femsa ADR60,1460,6660,05-0,63-1,04%50,90K24/09 
 Kimberly-Clark de Mexico8,688,968,64-0,14-1,58%140,78K24/09 
 Aeroportuario del Centro Norte54,9355,3154,64-0,07-0,13%55,55K24/09 
 Grupo Aeroportuario Sureste ADR200,09208,99199,77-3,80-1,86%38,97K24/09 
 Wal Mart Mexico2,92002,93002,9130-0,0210-0,71%10,31K24/09 
 Wal-Mart De Mexico29,6329,6328,47+0,22+0,75%31,10K24/09 
 Industrias Bachoco ADR53,5254,6853,50-0,86-1,58%17,61K24/09 
 Fresnillo11,32011,32011,320+0,000+0,00%7,51K24/09 
 Grupo TMM SAB1,4701,6201,410-0,180-10,91%2,30K24/09 
 Desarrolladora Homex0,0100,0100,010+0,000+0,00%021/09 
 Empresas ICA ADR0,02000,02000,02000,00000,00%021/09 
 Grupo Simec ADR8,789,148,78-0,17-1,90%1,23K24/09 
 America Movil ADR A16,3016,6616,23-0,07-0,43%5,27K24/09 

Norvegia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Equinor ADR27,6427,7427,55+1,01+3,79%904,45K24/09 
 Opera9,069,709,01-0,59-6,11%165,15K24/09 
 Orkla ASA ADR8,5158,5788,480-0,090-1,05%20,60K24/09 
 Orkla8,57008,60008,5700+0,0000+0,00%021/09 
 DNB ASA ADR21,1621,2721,11+0,05+0,24%88,52K24/09 
 Telenor ASA ADR20,4820,5520,38-0,11-0,53%23,46K24/09 
 Norsk Hydro ASA ADR6,0056,0705,960-0,020-0,33%13,96K24/09 
 Yara International ASA24,1024,1123,75+0,22+0,92%11,70K24/09 
 Nordic Semiconductor ASA5,89005,89005,8700+0,0200+0,34%0,23K24/09 
 Fred Olsen Energy ADR0,04000,04000,04000,00000,00%021/09 
 Telenor20,12320,12320,100+0,000+0,00%021/09 
 Thin Film Electronics ADR1,31001,31001,2400+0,0900+7,38%6,15K24/09 
 TGS NOPEC ADR38,638,638,6+0,0+0,00%021/09 
 Hexagon Composites2,95002,95002,9500+0,0000+0,00%006/09 
 Petroleum Geo-Services ADR3,9503,9503,9500,0000,00%020/09 
 Marine Harvest22,894622,894622,8946+0,0000+0,00%020/09 
 Gjensidige Forsikring ADR16,7716,7716,77+0,11+0,66%0,11K24/09 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Solon Eiendom ADR2,02,02,00,533,33%004/10 

Nuova Zelanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Spark New Zealand ADR13,2013,2513,17+0,08+0,61%19,62K24/09 
 Astika Holdings0,01900,01900,01870,00000,00%19,58K24/09 
 New Zealand Energy Corp0,00950,00950,00950,00000,00%020/09 
 Spark New Zealand2,59202,65002,5500+0,0020+0,08%12,11K24/09 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Paesi Bassi

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 NXP91,0993,1690,80-2,39-2,56%4,53M24/09 
 VEON2,9102,9452,8950,0000,00%1,31M24/09 
 Royal Dutch Shell B ADR70,2570,9970,22+0,71+1,02%1,27M24/09 
 Royal Dutch Shell ADR68,1768,8468,10+0,89+1,32%2,81M24/09 
 Wright Medical Group28,0028,3227,75-0,01-0,04%568,53K24/09 
 ING ADR13,5213,6513,50-0,15-1,10%2,07M24/09 
 Yandex33,4733,5832,55+0,47+1,42%2,28M24/09 
 International NV8,408,488,31+0,13+1,57%778,25K24/09 
 Qiagen NV37,4237,5837,18-0,05-0,13%569,02K24/09 
 ASML ADR191,47191,58189,44+3,04+1,61%509,37K24/09 
 Aegon ADR6,486,596,47-0,02-0,31%993,83K24/09 
 Unilever NV ADR55,69056,13055,660-0,820-1,45%747,21K24/09 
 argenx ADR77,8878,7776,80-0,08-0,10%267,78K24/09 
 Playa Hotels & Resorts9,579,679,40-0,12-1,24%265,85K24/09 
 Core Laboratories112,42112,98110,24+1,39+1,25%390,61K24/09 
 Koninklijke Philips ADR45,6845,7245,59-0,17-0,37%489,67K24/09 
 Interxion Holding NV67,2368,6066,96-1,52-2,21%379,33K24/09 
 Constellium Nv12,2512,5312,23-0,20-1,61%327,82K24/09 
 ProQR Therapeutics NV20,35021,25019,900+0,150+0,74%241,91K24/09 
 Uniqure NV40,2942,4438,42+1,83+4,76%410,02K24/09 

Perù

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Buenaventura Mining ADR13,3713,6313,31-0,02-0,15%839,86K24/09 
 Dana Resources0,000300,000300,00030-0,00030-50,00%4,25K24/09 
 Goldsands Dev Co0,00060,00060,0006-0,0001-13,04%10,97K24/09 
 Grana y Montero2,652,792,55-0,04-1,49%15,21K24/09 
 Cementos Pacasmayo10,15010,26910,030+0,070+0,69%6,84K24/09 
 Fossal ADR0,1500,1500,1500,0000,00%020/09 

Polonia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Agora Holdings0,1020,1020,072-0,000-0,10%40,33K24/09 
 Powszechna Kasa ADR9,759,759,750,000,00%021/09 
 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 ADR11,4111,4111,410,000,00%018/09 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK5,105,104,990,000,00%018/09 
 Eurocash SA5,195,265,19+0,00+0,00%012/09 
 Tauron Polska Energia ADR00000,00%030/11 

Portogallo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Pharol SGPS ADR0,1680,1680,157+0,011+6,95%60,44K24/09 
 Galp Energa9,869,969,77+0,25+2,60%25,17K24/09 
 EDP Energias de Portugal ADR38,3238,5538,32+0,23+0,60%3,32K24/09 
 Jeronimo Martins SGPS SA ADR30,0530,0530,05-0,60-1,96%0,23K24/09 
 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
 Gazprom4,8454,8454,756+0,113+2,39%11,99M24/09 
 Evraz549,40554,80538,00+2,20+0,40%1,82M24/09 
 Mobil’nye Telesistemy ADR8,538,648,50+0,05+0,59%2,23M24/09 
 Sberbank12,23712,35312,066+0,353+2,97%830,29K24/09 
 Gruppa LSR DRC1,9171,9171,896+0,057+3,06%20,70K24/09 
 Rosneft6,7506,7766,590+0,230+3,53%6,77M24/09 
 JSC VTB Bank DRC1,3711,3941,370+0,025+1,88%300,33K24/09 
 JSC MMC Norilsk Nickel ADR17,9518,3117,800,000,00%1,53M24/09 
 Amur Minerals4,3254,3254,325+0,025+0,58%542,39K24/09 
 RusHydro ADR0,90100,90900,8830+0,0060+0,67%386,97K24/09 
 PhosAgro OAO13,96013,96013,600+0,140+1,01%130,43K24/09 
 Magnit DRC15,4515,6115,23+0,19+1,21%557,32K24/09 
 Surgutneftegaz ADR4,104,124,07+0,04+0,88%72,95K24/09 
 Novolipetsk DRC26,8526,9726,56+0,23+0,88%181,90K24/09 
 Novatek DRC168,46169,95167,85+0,25+0,15%28,22K24/09 
 Lukoil DRC72,4472,8071,42+1,44+2,03%389,24K24/09 
 Severstal DRC16,2016,4716,07-0,49-2,94%63,62K24/09 
 PJSC Rostelecom6,4906,5306,490+0,120+1,88%10,16K24/09 
 Lenta Ltd3,803,863,80-0,13-3,30%169,75K24/09 
 Tatneft ADR71,3272,3071,32-0,48-0,67%47,75K24/09 

Singapore

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Flex13,3113,3213,13-0,04-0,30%2,82M24/09 
 Sea14,2414,5013,93-0,36-2,47%721,96K24/09 
 Kulicke&Soffa25,3025,5025,10-0,01-0,04%287,77K24/09 
 Wave Life Sciences Ltd55,2056,0052,25+2,90+5,54%149,90K24/09 
 China Yuchai17,6617,8117,440,000,00%46,24K24/09 
 United Overseas Bank ADR39,4839,6139,18+0,57+1,45%22,34K24/09 
 Jadestone Energy0,5390,5390,539+0,019+3,61%1,00K24/09 
 DBS Group Holdings ADR75,5576,2375,08-0,95-1,24%40,00K24/09 
 Volitionrx Ltd2,3702,4002,340+0,030+1,28%25,14K24/09 
 Overseas Chinese Banking ADR16,7416,8516,45+0,20+1,18%8,71K24/09 
 Singapore Telecommunications PK22,98023,10022,940-0,100-0,43%29,96K24/09 
 Grindrod Shipping7,257,347,25-0,05-0,68%0,84K24/09 
 City Developments6,516,566,44+0,05+0,70%3,26K24/09 
 Aslan Pharma ADR7,607,997,50-0,20-2,56%3,41K24/09 
 CapitaLand5,0005,0004,970+0,040+0,81%1,22K24/09 
 Singapore Airlines7,01007,02207,0100-0,0100-0,14%0,60K24/09 
 Keppel REIT0,8500,8500,850+0,000+0,00%021/09 
 Keppel Corp5,1005,1005,090+0,000+0,00%021/09 
 Singapore Exchange ADR81,4281,4281,42+0,18+0,22%0,90K24/09 
 Golden Agri-Resources16,9917,3116,99-0,81-4,55%1,13K24/09 

Spagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Santander ADR5,2705,3405,270-0,100-1,86%4,36M24/09 
 Banco Bilbao ADR6,566,646,55-0,05-0,76%3,05M24/09 
 Indra Sistemas SA5,665,675,58+0,11+1,94%767,10K24/09 
 Telefonica ADR8,0008,1007,990-0,030-0,37%1,47M24/09 
 Grifols ADR21,2221,3320,73+0,09+0,43%569,18K24/09 
 Caixabank ADR1,541,561,53-0,02-1,28%59,71K24/09 
 Industria de Diseno Textil15,7015,9915,67-0,26-1,63%186,80K24/09 
 ACS Actividades Construccion ADR8,768,818,75-0,05-0,58%160,37K24/09 
 Repsol SA19,7919,8519,75+0,34+1,75%39,47K24/09 
 Red Electrica ADR10,42510,52010,420-0,115-1,09%42,76K24/09 
 Iberdrola SA29,8930,2329,84-0,52-1,69%32,27K24/09 
 Amadeus IT Holding SA PK93,4093,4093,12+1,84+2,01%9,19K24/09 
 Ferrovial21,6221,7021,54-0,21-0,96%9,45K24/09 
 Naturgy Energy ADR5,475,535,47-0,03-0,55%12,31K24/09 
 Enagas SA13,88514,04013,850-0,100-0,72%9,12K24/09 
 Ebro Foods ADR22,0022,0022,00-0,50-2,22%11,53K24/09 
 Bankinter ADR9,629,629,620,000,00%021/09 
 Endesa ADR11,111,111,10,00,00%021/09 
 Ferrovial21,650021,650021,6500+0,0000+0,00%020/09 
 Mapfre ADR6,336,336,33+0,00+0,00%005/09 

Sud Africa

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sibanye Gold ADR2,512,632,50-0,01-0,40%4,05M24/09 
 Gold Fields ADR2,5302,5802,460+0,090+3,69%6,07M24/09 
 AngloGold Ashanti ADR8,868,998,84+0,05+0,57%2,76M24/09 
 Harmony Gold Mining1,8501,9101,840-0,020-1,07%2,12M24/09 
 DRDGOLD ADR2,0602,2502,020-0,190-8,44%380,23K24/09 
 Net 1 UEPS7,687,897,60+0,03+0,39%401,68K24/09 
 Sasol ADR37,8537,9537,59+0,39+1,04%147,17K24/09 
 Impala Platinum Holdings Ltd PK1,8301,8601,810-0,010-0,54%92,15K24/09 
 Naspers ADR44,5045,0944,50-0,89-1,96%207,69K24/09 
 Mix Telemats14,86014,94014,775-0,020-0,13%110,94K24/09 
 Bidvest Group Ltd PK26,1926,5526,14-0,10-0,38%1,97K24/09 
 Aspen Pharmacare ADR12,14012,33012,020+0,045+0,37%26,43K24/09 
 Shoprite Holdings Ltd PK13,4513,4713,15+0,09+0,64%20,89K24/09 
 Nedbank Group Ltd18,93519,34018,820-0,065-0,34%12,34K24/09 
 Standard Bank Group Ltd PK12,6112,9512,61-0,28-2,17%17,90K24/09 
 MTN Group Ltd PK5,515,565,51-0,03-0,54%47,54K24/09 
 Vodacom Group Ltd PK8,838,928,82-0,07-0,79%22,84K24/09 
 Sanlam Ltd PK11,33011,47010,990-0,045-0,40%15,74K24/09 
 Woolworths Holdings Ltd PK3,533,773,51+0,04+1,15%38,16K24/09 
 Atlatsa Resources Corp0,0340,0340,031-0,001-2,47%1,40K24/09 

Svezia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LM Ericsson B ADR8,968,988,83+0,16+1,82%4,16M24/09 
 Autoliv91,7392,8990,28-1,63-1,75%548,28K24/09 
 Veoneer56,340056,640054,8300-0,0100-0,02%251,09K24/09 
 Oasmia Pharmaceutical AB3,5903,8033,300+0,140+4,06%262,99K24/09 
 Neonode0,2990,3000,280-0,001-0,37%102,73K24/09 
 Nordea Bank AB ADR10,9511,0610,93-0,09-0,77%202,54K24/09 
 Hennes & Mauritz AB3,333,363,32+0,09+2,62%82,91K24/09 
 Assa Abloy AB10,1910,2310,14-0,04-0,39%82,33K24/09 
 Svenska Handelsbanken PK6,226,316,17+0,01+0,16%149,36K24/09 
 Atlas Copco AB29,4029,7129,32-0,09-0,31%60,20K24/09 
 Alfa-Laval ADR27,6827,7927,65-0,46-1,62%5,34K24/09 
 Telia ADR9,289,379,26-0,05-0,48%14,14K24/09 
 Swedbank AB24,5224,6324,47-0,09-0,35%38,90K24/09 
 Volvo ADR18,0718,1418,02-0,06-0,30%10,29K24/09 
 AB SKF20,3820,4820,35-0,24-1,16%42,14K24/09 
 Sandvik AB ADR18,0918,1618,09-0,15-0,80%6,40K24/09 
 AB Electrolux44,1844,5744,08+0,08+0,17%5,57K24/09 
 Skandinaviska Enskilda Banken ADR11,1411,2711,05-0,16-1,37%7,57K24/09 
 Heliospectra ADR0,75000,75000,7500-0,0010-0,13%4,54K24/09 
 Atlas Copco ADR26,9227,2426,86-0,39-1,43%449,56K24/09 

Svizzera

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Transocean13,7814,2013,52+0,24+1,77%23,32M24/09 
 Weatherford2,692,722,61+0,06+2,28%25,26M24/09 
 STMicroelectronics ADR19,0419,1018,83+0,22+1,17%3,74M24/09 
 Crispr Therapeutics45,2845,4444,00+0,79+1,78%889,03K24/09 
 Garmin Ltd69,6870,3169,49-0,36-0,51%883,29K24/09 
 TE Connectivity90,5892,1489,59-2,03-2,19%1,82M24/09 
 Novartis ADR85,2985,5084,92-0,17-0,20%1,81M24/09 
 Credit Suisse ADR15,6915,9715,68-0,25-1,57%1,40M24/09 
 Chubb137,08140,12136,94-2,78-1,99%1,35M24/09 
 ABB ADR23,9924,2923,97-0,32-1,32%1,09M24/09 
 UBS Group16,4016,6316,38-0,11-0,67%1,06M24/09 
 Glencore ADR8,5708,7108,560-0,150-1,72%281,09K24/09 
 Luxoft Holding48,7049,4348,45-0,95-1,91%207,81K24/09 
 Roche Holding ADR30,1730,4230,17-0,45-1,47%515,25K24/09 
 Glencore4,28004,39004,2800-0,1200-2,73%33,15K24/09 
 Nestle ADR82,6783,7282,67-1,31-1,56%282,45K24/09 
 Auris Medical0,2840,3000,282-0,008-2,70%875,81K24/09 
 Compagnie Financiere Richemont8,3008,3608,290-0,080-0,95%262,90K24/09 
 Logitech45,0845,6145,01-0,61-1,34%232,22K24/09 
 Ferguson ADR8,548,578,52+0,04+0,41%262,47K24/09 

Tailandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Fabrinet45,9546,2844,71+0,43+0,94%531,87K24/09 
 KASIKORNBANK Public Co26,9626,9826,43+0,18+0,67%9,66K24/09 
 Charoen Pokphand Foods plc3,0603,0603,060-0,120-3,77%0,20K24/09 
 Siam Commercial Bank ADR18,318,318,3-0,4-2,22%0,91K24/09 
 TTW Public Company19,2719,2819,00+0,15+0,77%1,24K24/09 
 Bank Ayudhya ADR25,1525,1525,15+0,26+1,04%007/09 
 Berli Jucker ADR18,218,218,2-1,0-5,21%019/09 
 Banpu ADR111111-2-15,38%027/07 
 BTS ADR27,027,027,0-2,5-8,47%012/09 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 BEC World ADR2,482,482,48+0,02+0,81%023/07 
 Bangkok Dusit Medical ADR29,929,929,9+4,4+17,25%005/07 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Airports Thailand ADR20,120,120,1+0,0+0,00%020/09 
 Intouch Hol7,107,107,10+0,00+0,00%020/09 
 PTT Exploration & Production9,4509,4509,450+0,000+0,00%020/09 
 Krung Thai Bank Public Co11,3811,3811,38+0,00+0,00%003/08 
 Advanced Info Service Public6,0846,0846,084-0,266-4,18%0,30K24/09 
 Univanich Palm Oil ADR0,20,20,20,00,00%005/09 

Taiwan

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Taiwan Semiconductor44,8944,9443,79+0,83+1,88%8,23M24/09 
 Himax5,9106,0255,830-0,060-1,01%1,47M24/09 
 United Microelectronics2,5202,5202,500+0,020+0,80%388,03K24/09 
 ASE Industrial4,714,724,59+0,06+1,29%323,28K24/09 
 AU Optronics4,1504,1704,110+0,010+0,24%358,00K24/09 
 Silicon Motion54,1854,9953,13+0,29+0,54%205,03K24/09 
 Chunghwa Telecom35,3435,4535,32-0,14-0,39%42,15K24/09 
 SemiLEDS4,52004,64004,2300+0,2800+6,60%312,08K24/09 
 ChipMOS Tech15,1215,1414,95-0,01-0,07%7,40K24/09 
 Asia Pacific Wire & Cable2,7002,7002,550+0,100+3,85%3,29K24/09 
 Giga Media Ltd3,0653,0653,050+0,058+1,94%1,50K24/09 
 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 Hizmetleri4,774,854,71+0,07+1,49%2,27M24/09 
 Turkiye Garanti Bankasi AS1,1601,1701,110+0,088+8,21%632,36K24/09 
 Turk Telekomunikasyon ADR1,11,21,1-0,0-0,89%7,09M24/09 
 Akbank Turk Anonim Sirketi2,162,232,11+0,18+9,09%113,76K24/09 
 Koc Holdings AS13,8814,0013,70+0,38+2,81%16,08K24/09 
 Arcelik ADR11,3011,6811,30+0,17+1,53%1,37K24/09 
 Turk Hava Yollari AO ADR31,631,631,6+2,6+9,10%0,50K24/09 
 Coca-Cola Icecek ADR5,405,415,13+0,35+6,93%4,52K24/09 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Eregli Demir Celik ADR8,798,798,79-2,86-24,55%014/08 
 Tekfen ADR777-2-22,22%023/05 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Ford Otomoti Sanayi ADR48,8648,8648,860,000,00%018/09 
 Turkiye Vakiflar Bankasi ADR5,8505,9105,790+1,010+20,87%8,85K24/09 
 Turkiye Halk Bankasi AS2,1402,1402,080+0,180+9,18%0,80K24/09 
 Tav Havalimanlari Holding AS20,77020,77019,960+1,626+8,49%0,72K24/09 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR0,7540,7540,754+0,000+0,00%019/09 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Ungheria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Magyar Telekom Plc7,187,307,18-0,07-0,97%3,17K24/09 
 MOL ADR5,45,45,3+0,0+0,00%020/09 
Registrati tramite Google
o
Registrati tramite email