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
 YPF Sociedad Anonima15,07015,16915,020-0,060-0,40%1,13M13/07 
 MercadoLibre327,68329,06315,13+9,63+3,03%932,90K13/07 
 Grupo Supervielle11,780012,340011,6900-0,4700-3,84%578,19K13/07 
 Grupo Financiero Galicia ADR34,720035,410034,2100-0,6200-1,75%512,97K13/07 
 Despegar.com20,4320,5919,37+0,82+4,18%430,40K13/07 
 Macro Bank66,0067,9064,40-1,35-2,00%377,44K13/07 
 Central Puerto10,5310,8510,38-0,18-1,68%292,38K13/07 
 Pampa Energia ADR38,0838,6737,56-0,03-0,08%260,03K13/07 
 BBVA Banco Frances ADR13,0013,2712,89-0,03-0,23%230,46K13/07 
 Loma Negra ADR10,6110,9510,52-0,23-2,12%160,89K13/07 
 Telecom Argentina ADR18,4618,7118,34+0,06+0,33%136,33K13/07 
 Transportadora Gas ADR14,05014,46013,960-0,094-0,67%113,68K13/07 
 Cresud SACIF16,1416,1515,98+0,04+0,25%110,06K13/07 
 Edenor ADR33,15034,29032,490-0,190-0,57%53,87K13/07 
 IRSA Propiedades ADR31,00031,50031,000-0,120-0,39%10,02K13/07 
 IRSA ADR18,3818,9118,13+0,02+0,11%8,94K13/07 

Australia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 BHP Billiton Ltd ADR49,1249,2148,68-0,53-1,07%1,94M13/07 
 Artemis Resources0,130,130,12-0,00-2,31%751,10K13/07 
 Tronox19,31019,77019,200-0,280-1,43%750,64K13/07 
 Westpac Banking ADR21,99522,00021,865-0,145-0,65%178,89K13/07 
 Liquefied Natural Gas Ltd0,43400,44000,4120+0,0340+8,50%167,51K13/07 
 BHP Billiton Ltd24,970024,970024,9700+0,1450+0,58%158,15K13/07 
 Marindi Metals0,0130,0130,013+0,001+9,24%150,00K13/07 
 Greenland Minerals and Energy0,0560,0610,056-0,002-3,61%78,42K13/07 
 Lynas1,5701,5701,540+0,020+1,29%69,67K13/07 
 Brambles ADR13,9513,9513,80+0,20+1,45%61,59K13/07 
 National Australia Bank ADR10,3710,5310,30-0,05-0,43%57,68K13/07 
 Mesoblast5,78005,89005,7200-0,2100-3,51%53,34K13/07 
 Telstra Corporation ADR10,1910,2010,06-0,01-0,10%50,97K13/07 
 OceanaGold2,86382,91002,8500-0,0462-1,59%43,86K13/07 
 Liquefied Natural Gas Ltd PK1,68001,70001,6800+0,0100+0,60%36,00K13/07 
 Genetic Technologies1,0901,0901,050+0,030+2,83%35,21K13/07 
 De Grey Mining0,150,150,15-0,01-3,23%35,00K13/07 
 QBE Insurance Group ADR7,257,277,23-0,02-0,21%31,17K13/07 
 Immuron11,4012,5010,93-0,60-5,00%29,95K13/07 
 Benitec Biopharma ADR3,13003,16243,0500-0,0300-0,95%28,29K13/07 

Austria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Erste Group Bank AG PK20,4820,5120,30+0,26+1,26%31,41K13/07 
 Wienerberger Baustoffindustrie5,0305,0904,920+0,040+0,80%6,64K13/07 
 OMV AG PK55,4055,4055,03-0,37-0,65%1,38K13/07 
 Vienna Insurance ADR5,465,465,46+0,16+2,92%0,51K13/07 
 Erste Bank40,50040,50040,500+0,130+0,32%0,31K13/07 
 Flughafen Wien ADR8,88,88,80,00,00%027/06 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Raiffeisen Bank ADR7,877,997,87+0,00+0,00%012/07 
 Palfinger ADR36,5036,5036,50+1,25+3,55%011/07 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%030/11 
 Verbund ADR6,876,876,87+0,00+0,00%009/07 
 Mayr Melnhof Karton ADR34,1134,1134,11-0,08-0,23%010/07 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,713,713,710,000,00%011/07 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK9,059,059,050,000,00%012/07 
 Telekom Austria AG PK17,3217,3217,32+0,00+0,00%012/07 
 Wolford ADR3,003,003,000,000,00%002/07 

Belgio

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Anheuser Busch ADR103,91103,99103,45+0,50+0,48%677,89K13/07 
 Euronav8,708,858,70-0,20-2,25%338,69K13/07 
 Galapagos100,14100,86100,14-0,06-0,06%42,66K13/07 
 Materialise NV12,9213,0612,84-0,08-0,62%25,10K13/07 
 Umicore ADR14,8214,9914,71-0,00-0,02%23,88K13/07 
 KBC Group SA38,5038,5038,17+0,15+0,39%19,90K13/07 
 ageas SA/NV50,2550,2549,93+0,30+0,59%2,23K13/07 
 Tigenix41,1341,1341,00-0,23-0,56%0,35K13/07 
 SA D'Ieteren ADR21,4021,4021,40-0,15-0,70%0,24K13/07 
 Bpost ADR14,23014,23014,230-0,290-2,00%0,22K13/07 
 Proximus ADR4,704,714,70-0,05-1,05%0,20K13/07 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR26,1126,1126,11+0,22+0,85%015/06 
 Ackermans Van Haaren ADR18,118,118,1+5,8+47,15%030/05 
 Agfa Gevaert ADR7,16007,16007,16000,00000,00%014/05 
 Thrombogenics9,07509,20009,0750+0,0000+0,00%009/07 
 GBL106,5000106,5000106,5000+0,0000+0,00%012/07 
 UCB SA40,2340,2340,23+0,00+0,00%011/07 
 Galapagos97,7397,7397,730,000,00%010/07 
 Colruyt SA15,0915,0915,09+0,00+0,00%011/07 

Brasile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ambev SA4,80504,81004,6758+0,0950+2,02%23,59M13/07 
 VALE13,13513,20012,880+0,115+0,88%14,54M13/07 
 Banco Bradesco7,497,547,23+0,25+3,38%12,65M13/07 
 Itau Unibanco11,5111,5311,08+0,40+3,60%11,80M13/07 
 Petroleo Brasileiro Petrobras ADR10,6910,7510,52+0,06+0,56%10,88M13/07 
 PagSeguro Digital27,3027,7026,10+0,95+3,61%6,20M13/07 
 Petroleo Brasileiro ADR Reptg 2 Pref9,3859,4159,165+0,125+1,35%5,16M13/07 
 CEMIG PN ADR2,0102,0201,900+0,060+3,08%4,06M13/07 
 Telefonica Brasil ADR11,5311,6211,46+0,01+0,09%3,63M13/07 
 Gerdau ADR4,004,063,95-0,01-0,13%3,06M13/07 
 Embraer ADR21,5022,4821,10-0,78-3,50%2,96M13/07 
 BRF5,996,005,87-0,01-0,08%1,63M13/07 
 Companhia de Distribuicao20,26020,62019,790+0,910+4,70%1,60M13/07 
 TIM Participacoes17,47517,66017,280+0,315+1,84%1,48M13/07 
 Fibria Celulose ADR18,6718,7218,57+0,12+0,65%1,44M13/07 
 Banco Santander Brasil ADR8,138,177,95+0,10+1,18%1,29M13/07 
 Ultrapar Participacoes11,2111,6111,12-0,51-4,31%1,22M13/07 
 National Steel2,0602,0802,020+0,010+0,49%992,74K13/07 
 Cosan Ltd8,228,278,01+0,15+1,86%912,93K13/07 
 Brazil Minerals0,00190,00190,00180,00000,00%872,00K13/07 

Canada

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Yamana Gold2,9152,9402,880+0,015+0,52%8,87M13/07 
 Sycamore Entmt Grp0,000400,000400,000300,000000,00%7,46M13/07 
 Encana13,2413,3212,84+0,33+2,56%6,70M13/07 
 Valeant Pharma23,3924,4323,37-0,84-3,47%6,56M13/07 
 Barrick Gold12,9012,9812,83-0,04-0,31%4,05M13/07 
 Solar Energy Initiat0,000200,000200,000200,000000,00%3,10M13/07 
 Kinross Gold3,7653,8103,700-0,025-0,66%2,97M13/07 
 Cenovus Energy10,5610,7210,53-0,09-0,85%2,66M13/07 
 BlackBerry10,2010,2110,09+0,11+1,09%2,63M13/07 
 Canopy Growth28,72029,50028,500-0,870-2,94%2,58M13/07 
 New Gold2,0052,0702,000-0,055-2,67%2,54M13/07 
 Suncor Energy41,9342,0641,34+0,51+1,23%2,48M13/07 
 Latteno Food Corp.0,000100,000100,000100,000000,00%2,47M13/07 
 Eldorado1,0801,1101,060+0,010+0,93%2,33M13/07 
 Enbridge35,5835,7935,51-0,25-0,70%2,32M13/07 
 Goldcorp13,2113,3413,20-0,09-0,64%2,29M13/07 
 Teck Resources B24,6324,7024,34+0,07+0,29%2,12M13/07 
 Uomo Media Inc0,000300,000300,000200,000000,00%2,08M13/07 
 Can Nat. Res.36,9137,0536,44+0,33+0,89%1,79M13/07 
 TransGlobe4,0504,1303,760+0,290+7,71%1,78M13/07 

Cile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sociedad Quimica y Minera48,5449,0848,51-0,15-0,31%423,22K13/07 
 Enel Americas ADR8,568,618,50+0,03+0,29%323,07K13/07 
 Enersis Chile5,17005,19005,0400+0,0700+1,37%295,77K13/07 
 Santander Chile ADR31,4031,8431,36-0,32-1,01%252,00K13/07 
 LATAM Airlines ADR10,2610,3210,06+0,05+0,49%231,49K13/07 
 GeoPark Ltd19,44019,88019,270-0,330-1,67%200,95K13/07 
 Compania Cervecerias Unidas25,5325,5925,07+0,37+1,47%141,04K13/07 
 Itau CorpBanca ADR15,2715,2814,57+0,11+0,73%31,11K13/07 
 Banco De Chile92,5893,0990,75+0,41+0,44%17,65K13/07 
 Enel Generacion Chile ADR20,4020,7120,26-0,22-1,07%14,19K13/07 
 Andina B22,2922,5321,89+0,49+2,25%7,48K13/07 
 Vina Concha Toro ADR42,1542,4541,75+0,00+0,00%012/07 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 
 Embotelladora Andina20,4120,7320,370,000,00%011/07 

Cina

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 iQIYI33,9535,4033,23-1,09-3,11%26,03M13/07 
 Alibaba190,02192,10189,30-0,15-0,08%12,18M13/07 
 Dragon Capital Grp0,000100,000100,00010+0,00009+900,00%10,83M13/07 
 Bilibili13,8014,6913,50-0,46-3,23%9,48M13/07 
 Jd.Com Inc Adr38,2738,7737,96-0,25-0,65%6,89M13/07 
 Vipshop10,23010,3809,950-0,090-0,87%5,36M13/07 
 Momo Inc43,9646,0043,75-1,42-3,13%3,57M13/07 
 Tencent ADR48,72048,83048,300-0,220-0,45%3,14M13/07 
 Ctrip.Com45,0045,6644,80-0,42-0,92%2,87M13/07 
 Yum China Holdings36,6037,1036,10+0,03+0,08%2,82M13/07 
 Baidu267,19274,00265,70-4,26-1,57%2,48M13/07 
 SOGOU10,7711,1910,63-0,30-2,71%2,40M13/07 
 ZTO Express Cayman20,6121,2220,58-0,46-2,18%2,09M13/07 
 TAL Education38,58039,58038,520-0,480-1,23%1,61M13/07 
 BEST10,4811,0110,48-0,22-2,01%1,53M13/07 
 PPDAI4,374,674,33-0,22-4,79%1,15M13/07 
 Baozun Inc60,6862,2559,81-0,48-0,78%1,11M13/07 
 Qudian Inc8,438,448,17+0,17+2,06%1,09M13/07 
 58Com Inc Adr65,7366,4964,95+0,58+0,89%954,20K13/07 
 Daqo New Energy ADR37,37040,42036,510+0,040+0,11%950,03K13/07 

Cipro

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 QIWI16,2316,4816,00-0,25-1,52%56,24K13/07 
 Polymetal International ADR8,608,808,60-0,08-0,92%0,80K13/07 
 Polymetal International9,09,09,0+0,0+0,00%002/07 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR1,9801,9901,9800,0000,00%005/07 

Colombia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ecopetrol ADR20,7320,8520,45+0,17+0,80%644,72K13/07 
 BanColombia49,1549,5248,94-0,11-0,22%227,63K13/07 
 Bakken Energy Corp0,0010,0010,0010,0000,00%200,00K13/07 
 Grupo Aval8,328,388,22+0,10+1,22%72,20K13/07 
 Goff Corp0,000700,000730,00070-0,00030-30,00%9,49K13/07 
 Tecnoglass9,0009,0208,970-0,020-0,22%2,46K13/07 
 Cementos Argos ADR12,5712,5712,57+0,00+0,00%012/07 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric129,01129,01129,010,000,00%022/06 

Corea del Sud

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 KT13,4613,5513,22-0,03-0,19%611,57K13/07 
 KB Financial48,5448,8648,49+1,16+2,45%425,32K13/07 
 SK Telecom ADR23,8523,9223,60+0,31+1,32%345,97K13/07 
 LG Display8,628,738,60-0,13-1,43%321,82K13/07 
 Korea Electric Power13,7513,8413,72-0,22-1,57%206,32K13/07 
 POSCO70,0070,7469,73+0,30+0,43%118,02K13/07 
 Shinhan39,6039,8139,42+0,55+1,41%77,55K13/07 
 Woori Bank45,51045,51045,070+0,960+2,15%20,92K13/07 
 Gravity Co57,64057,95056,000+1,780+3,19%9,72K13/07 
 Hanwha Q Cells Co5,6105,6705,590-0,090-1,58%8,72K13/07 
 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 ADR39,0039,0039,00-0,01-0,03%027/06 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR6,376,376,370,000,00%006/07 

Danimarca

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Novo Nordisk ADR49,8849,9649,48-0,02-0,03%1,01M13/07 
 Ascendis Pharma AS69,7372,0767,69+0,23+0,33%191,56K13/07 
 LiqTech International Inc0,74000,74910,7033+0,0110+1,51%151,75K13/07 
 Canamed4pets0,000400,000400,00040+0,00010+33,33%100,00K13/07 
 Carlsberg AS24,2824,3324,21+0,16+0,64%81,70K13/07 
 AP Moeller-Maersk AS6,296,316,26+0,18+2,86%51,70K13/07 
 Zealand Pharma ADR15,1515,2514,95+0,52+3,55%22,65K13/07 
 Danske Bank A/S ADR15,2215,3015,15-0,08-0,49%22,65K13/07 
 Vestas Wind Systems AS20,3020,3220,16-0,09-0,42%22,03K13/07 
 DSV40,2440,2439,92+0,81+2,04%20,31K13/07 
 CHR Hansen Holding AS51,9452,0151,53+0,23+0,44%13,95K13/07 
 Genmab AS16,9817,0016,91+0,03+0,15%12,42K13/07 
 Coloplast A10,4010,4510,36-0,10-0,95%11,69K13/07 
 Novozymes AS51,8951,9851,55-0,04-0,07%7,26K13/07 
 H Lundbeck AS69,34069,36068,810-0,654-0,93%2,64K13/07 
 Topdanmark AS4,9504,9504,950+0,100+2,06%2,56K13/07 
 Forward Pharma A S2,722,802,72-0,07-2,51%1,94K13/07 
 Novozymes B51,880051,880051,3900-0,1625-0,31%1,90K13/07 
 Iss ADR17,6017,7317,60+0,09+0,51%0,57K13/07 
 GN Store Nord ADR136,050136,050136,050+0,250+0,18%0,10K13/07 

Emirati Arabi Uniti

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Argentum 470,00700,00840,0070-0,0014-16,67%576,46K13/07 
 Amira Nature Fds2,072,132,05+0,03+1,47%110,91K13/07 

Filippine

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PLDT ADR25,2625,2625,00+0,27+1,08%54,50K13/07 
 BDO Unibank ADR24,0524,6424,00-0,53-2,16%1,52K13/07 
 Alliance Global Group Inc10,9010,9010,80+0,09+0,83%1,28K13/07 
 D&L Industries ADR4,834,834,64-0,02-0,31%0,62K13/07 
 Megaworld ADR17,317,317,1+0,7+4,12%0,58K13/07 
 Universal Robina ADR22,3422,3422,34+0,00+0,00%006/07 
 First Gen ADR5,335,335,33+0,00+0,00%005/07 
 Globe Telecom ADR30,3230,3230,32+0,00+0,00%010/07 
 Jollibee Foods ADR19,50019,50019,5000,0000,00%028/06 
 JG Summit ADR262626313,04%015/10 
 Manila Electric ADR13,0013,0012,96+0,96+7,97%002/05 
 DMCI ADR1,901,901,90-0,51-21,16%025/06 
 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 ADR17,217,217,2+0,0+0,00%006/07 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR9,979,979,97-4,97-33,27%005/07 
 Benguet B0,02200,02200,0220+0,0000+0,00%010/07 
 Robinsons Retail Holdings Inc15,0715,0715,07+0,00+0,00%006/07 

Finlandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Nokia ADR5,8205,8805,800-0,080-1,36%14,13M13/07 
 Kone Corporation51,500051,500050,7500+0,0600+0,12%127,15K13/07 
 Sampo OYJ24,6124,6224,49-0,18-0,71%33,12K13/07 
 Stora Enso Oyj PK19,4119,4319,35-0,30-1,52%14,84K13/07 
 UPM-Kymmene Corp35,2835,3034,96-0,41-1,15%9,75K13/07 
 Kone Oyj ADR25,6025,6025,48+0,09+0,35%3,30K13/07 
 Metso Corporation8,348,348,05+0,07+0,85%0,62K13/07 
 Outokumpu ADR3,013,012,96-0,31-9,34%005/07 
 Tieto ADR00000,00%030/11 
 Wartsila ADR3,983,983,980,000,00%005/07 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR15,4615,4615,24+0,00+0,00%012/06 
 Konecranes ADR7,7607,7897,760-0,390-4,79%028/06 
 Kesko ADR28,18028,18028,1800,0000,00%001/05 
 Amer Sports ADR16,15016,15016,150+0,000+0,00%028/06 
 Neste39,5639,5639,56+0,00+0,00%010/07 
 Poyry6,66,66,60,00,00%025/05 
 Nokian Tyres ADR19,9019,9019,90+0,00+0,00%012/07 
 Uponor15,6415,6415,640,000,00%011/07 
 Fortum ADR5,1155,1155,1150,0000,00%011/07 

Francia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Carrefour SA PK3,023,042,99-0,01-0,17%3,56M13/07 
 Sanofi ADR41,9041,9641,79-0,14-0,32%1,13M13/07 
 Total ADR62,42062,55061,867+0,180+0,29%458,16K13/07 
 Air France KLM SA8,528,528,49+0,08+0,95%434,99K13/07 
 Danone PK15,2815,3015,18+0,18+1,16%397,45K13/07 
 Criteo Sa34,0034,6933,85-0,61-1,76%378,16K13/07 
 Sequans Communications1,9902,0701,990-0,030-1,49%324,82K13/07 
 Axa ADR24,2024,2524,08-0,08-0,33%268,25K13/07 
 Societe Generale ADR8,44508,48008,4048+0,0350+0,42%249,45K13/07 
 Cellectis28,3529,3028,29+0,02+0,07%246,24K13/07 
 Orange ADR17,0517,0617,00-0,14-0,81%226,37K13/07 
 Schneider Electric SA16,35016,35016,250+0,110+0,68%145,95K13/07 
 Hermes International SA62,55062,68062,320+0,600+0,97%136,62K13/07 
 Talend62,6062,7861,52-0,03-0,05%134,36K13/07 
 EDAP3,2503,2803,082+0,150+4,84%117,80K13/07 
 Compagnie Saint-Gobain ADR8,618,638,56-0,01-0,12%79,27K13/07 
 Credit Agricole SA PK6,6456,6606,590+0,085+1,30%67,44K13/07 
 Louis Vuitton ADR69,11569,18068,490+1,355+2,00%64,17K13/07 
 SCOR PK3,7853,8003,730+0,060+1,61%61,56K13/07 
 BNP Paribas ADR30,65030,73030,400-0,045-0,15%59,40K13/07 

Germania

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Deutsche Bank11,2411,2711,10+0,04+0,36%2,64M13/07 
 SAP ADR119,99119,99119,06+0,55+0,46%797,96K13/07 
 Trivago4,644,824,57-0,13-2,73%476,02K13/07 
 Deutsche Post AG32,8232,8832,71+0,55+1,70%431,42K13/07 
 Affimed NV1,8001,8001,7250,0000,00%390,37K13/07 
 Daimler ADR16,6916,7216,57+0,04+0,24%270,86K13/07 
 Symrise Ag PK22,6922,7322,60-0,09-0,40%241,07K13/07 
 Bayer AG PK27,3927,4227,20+0,17+0,62%204,60K13/07 
 BASF ADR23,9223,9523,82+0,15+0,63%127,44K13/07 
 Infineon ADR25,7925,9225,59+0,30+1,16%117,14K13/07 
 Allianz ADR20,9821,0020,85+0,04+0,17%113,21K13/07 
 Deutsche Telekom ADR16,0016,0315,96-0,12-0,74%102,16K13/07 
 Volkswagen DRC33,3033,3732,98+0,20+0,60%88,41K13/07 
 Porsche Automobile Holding SE6,346,376,30+0,02+0,32%84,51K13/07 
 Siemens ADR68,2268,2267,74+0,13+0,19%81,33K13/07 
 EON SE11,1811,2011,10-0,08-0,67%72,56K13/07 
 Deutsche Boerse ADR13,7713,8313,68-0,08-0,58%61,59K13/07 
 Daimler67,010067,050066,5800+0,3350+0,50%59,97K13/07 
 ProSiebenSat1 Media AG6,516,556,51-0,04-0,61%58,21K13/07 
 Fresenius Medical Care ADR49,3049,3749,09+0,14+0,28%53,77K13/07 

Giappone

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sumitomo Mitsui Financial ADR7,597,657,58-0,08-0,98%1,31M13/07 
 Daikin Industries ADR11,4911,5511,40+0,18+1,59%1,11M13/07 
 Sony ADR53,3253,4952,96+1,11+2,13%827,39K13/07 
 Mitsubishi UFJ Financial ADR5,6505,6705,630-0,020-0,35%724,62K13/07 
 SoftBank Group42,9443,4042,68+0,94+2,24%591,70K13/07 
 Kao ADR14,7614,9214,45+0,37+2,57%401,62K13/07 
 Nippon ADR45,3545,8145,28+0,03+0,07%297,23K13/07 
 Nomura ADR4,8304,8504,805+0,050+1,05%287,20K13/07 
 Sekisui House ADR16,9316,9516,63+0,06+0,36%275,44K13/07 
 Honda Motor ADR29,3029,3429,25+0,12+0,39%255,56K13/07 
 Nintendo ADR40,3340,6140,22+0,36+0,89%209,57K13/07 
 Mizuho Financial ADR3,3553,3603,340+0,015+0,45%173,44K13/07 
 Fanuc Corporation19,6719,6819,44+0,18+0,92%165,73K13/07 
 Canon ADR31,6131,6131,48+0,25+0,80%158,71K13/07 
 Panasonic Corp PK12,7112,7212,60+0,16+1,27%157,03K13/07 
 Takeda Pharma ADR20,7020,8320,67+0,13+0,63%131,50K13/07 
 Bridgestone ADR18,1818,2418,12+0,09+0,47%117,34K13/07 
 Kubota ADR80,35080,35079,890+0,470+0,59%114,54K13/07 
 SMC Corp Japan16,7616,9516,41-0,27-1,56%107,05K13/07 
 Mazda Motor ADR5,835,875,82-0,02-0,34%103,47K13/07 

Gran Bretagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ensco PLC7,597,707,50-0,01-0,07%7,24M13/07 
 BP ADR45,3745,5644,84+0,02+0,03%6,33M13/07 
 AstraZeneca ADR37,1637,1836,70+0,20+0,53%5,16M13/07 
 Vodafone Group ADR24,1624,2324,07-0,20-0,82%4,64M13/07 
 Noble Corporation6,456,606,39-0,06-0,92%3,70M13/07 
 Liberty Global C28,3328,3627,70+0,32+1,14%3,07M13/07 
 Avon Products1,4501,4901,4500,0000,00%2,95M13/07 
 Carnival58,0658,6257,91-0,34-0,58%2,94M13/07 
 TechnipFMC30,9331,2530,52+0,06+0,19%2,93M13/07 
 Axovant Sciences2,672,742,47+0,17+6,80%2,74M13/07 
 IGT24,8824,9724,26+0,28+1,14%2,42M13/07 
 Mylan36,5836,7436,13+0,36+0,99%2,38M13/07 
 Mallinckrodt21,6521,7421,28+0,14+0,65%2,31M13/07 
 Lloyds Banking ADR3,3303,3303,295+0,010+0,30%2,06M13/07 
 Rowan16,3816,4815,91+0,41+2,57%1,97M13/07 
 Liberty Global29,3929,4328,49+0,61+2,12%1,89M13/07 
 CNH Industrial NV10,3810,4110,29+0,11+1,07%1,83M13/07 
 BHP Billiton ADR43,8844,0143,44-0,33-0,74%1,58M13/07 
 Ferroglobe7,988,347,85-0,29-3,51%1,57M13/07 
 Michael Kors66,5567,2566,05+0,11+0,17%1,56M13/07 

Grecia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 DryShips5,185,595,17-0,43-7,66%1,88M13/07 
 Aegean Marine Petroleum1,691,791,56+0,09+5,63%1,35M13/07 
 FreeSeas0,00370,00550,00370,00000,00%464,97K13/07 
 Top Ships0,96550,97000,9400+0,0130+1,36%438,99K13/07 
 Star Bulk Carriers12,870013,020012,7100+0,0700+0,55%292,97K13/07 
 Diana Containerships1,58001,63001,5700-0,0200-1,25%268,62K13/07 
 Capital Product Partners3,0503,0803,050-0,020-0,65%262,24K13/07 
 Diana Shipping4,6504,7204,620+0,020+0,43%252,83K13/07 
 Danaos2,0502,3002,000-0,250-10,87%188,49K13/07 
 Globus Maritime0,47200,50000,4720-0,0280-5,60%185,59K13/07 
 Eurobank Ergasias0,4770,4780,465+0,008+1,60%162,15K13/07 
 Seanergy Maritime0,9300,9300,910+0,020+2,20%103,00K13/07 
 Tsakos Energy Navigation3,4553,5403,450-0,035-1,00%60,61K13/07 
 Pyxis Tankers Inc1,09001,09001,0500+0,0400+3,81%49,70K13/07 
 Greek Org of Football Prognostics5,6285,6995,628+0,013+0,23%23,23K13/07 
 Euroseas1,7801,8101,720-0,010-0,56%12,72K13/07 
 StealthGas3,7703,8403,760-0,070-1,82%12,00K13/07 
 Tsakos Energy Pref E25,17025,17025,150+0,030+0,12%7,69K13/07 
 Tsakos Energy Navigation Pc Pref25,5025,5625,460,000,00%3,37K13/07 
 Tsakos Energy Navigation Pb Pref25,440025,440025,4100+0,0300+0,12%3,27K13/07 

Hong Kong

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Melco Resorts & Entertainment24,9125,4224,87-0,20-0,80%2,20M13/07 
 Seaspan9,5810,039,58-0,19-1,94%827,91K13/07 
 China Mobile ADR44,1144,2443,94-0,59-1,32%766,74K13/07 
 eBullion Inc0,00800,00800,0078+0,0012+17,65%510,00K13/07 
 China Cord Blood8,0408,3827,920-0,300-3,60%341,17K13/07 
 China Unicom Hong Kong ADR12,1012,1312,070,010,04%212,78K13/07 
 Geely Automobile2,63002,65002,56000,00000,00%208,23K13/07 
 Medical Care Tech0,000200,000200,000200,000000,00%200,02K13/07 
 Spi Energy0,410,450,40-0,01-3,10%177,08K13/07 
 CK Hutchison ADR10,6710,7010,54+0,01+0,09%162,10K13/07 
 Brilliance China ADR14,815,014,5-0,5-3,08%138,79K13/07 
 Euro Tech4,9255,1004,700+0,325+7,07%121,47K13/07 
 AIA ADR34,8035,0634,60-0,26-0,74%105,90K13/07 
 First Pacific Company2,3252,3502,3000,0000,00%75,54K13/07 
 Sun Hung Kai Properties15,0915,2215,05-0,12-0,76%54,67K13/07 
 Hang Lung Properties10,2210,2510,13+0,05+0,49%51,10K13/07 
 Value Partners0,8210,8300,810-0,010-1,24%38,29K13/07 
 Hong Kong & China Gas Co1,9401,9701,930-0,010-0,51%35,45K13/07 
 Bonso Electronics Int3,6503,9513,500+0,060+1,67%33,37K13/07 
 Swire Pacific10,6610,7210,64-0,16-1,48%32,73K13/07 

India

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Infosys ADR19,4419,6319,10-0,57-2,85%13,17M13/07 
 ICICI Bank ADR7,917,977,86-0,18-2,17%6,67M13/07 
 Tata Motors ADR19,2019,4019,17-0,30-1,54%967,85K13/07 
 Wipro ADR5,075,075,04+0,01+0,10%535,59K13/07 
 MakeMyTrip34,9535,2034,500,000,00%283,06K13/07 
 Vedanta Ltd12,2212,2912,15-0,14-1,13%269,07K13/07 
 HDFC Bank ADR110,55111,19110,33-0,73-0,66%264,96K13/07 
 Yatra Online6,266,396,00+0,20+3,30%264,42K13/07 
 Dr Reddys Labs33,2533,4733,14-0,39-1,17%202,62K13/07 
 Eros13,65014,00013,600-0,300-2,15%159,36K13/07 
 WNS Holdings53,30054,06053,270-0,790-1,46%107,86K13/07 
 Sify1,9902,0691,990-0,030-1,49%29,95K13/07 
 Azure Power Global14,5115,3514,45+0,01+0,07%28,68K13/07 
 Rediff.com India0,12110,18500,1210-0,0634-34,36%7,56K13/07 
 Mahanagar Telephone Nigam PK0,3200,3200,3200,0000,00%0,50K13/07 
 Coal India ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Bharti Airtel ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 UltraTech Cement ADR00000,00%030/11 

Indonesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PT Telekomunikasi Indonesia B27,69027,81027,610-0,710-2,50%164,89K13/07 
 PT Bank Mandiri Persero TBK9,029,258,87+0,13+1,46%55,64K13/07 
 Astra Int9,289,539,20-0,12-1,28%15,21K13/07 
 Bank Rakyat10,1810,4410,16-0,19-1,78%14,54K13/07 
 Semen Persero9,9510,209,89-0,59-5,60%7,08K13/07 
 PT XL Axiata Tbk ADR3,893,983,89+0,06+1,67%3,10K13/07 
 Bank Central Asia ADR40,850040,850039,9350+0,2600+0,64%0,57K13/07 
 Astra Agro Lestari TBK4,224,224,220,000,00%014/05 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR6,346,346,340,000,00%005/07 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR6,216,216,21+0,00+0,00%005/07 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT United Tractors46,3746,3746,370,000,00%009/07 
 Telekomunikasi0,2700,2700,270+0,000+0,00%009/07 
 PT Media Nusantara Citra TBK8,228,228,220,000,00%018/06 
 Vale Indonesia0,27410,27410,27410,00000,00%010/07 
 PT Indofood Sukses Makmur TBK23,140023,140023,1400+0,0000+0,00%009/07 
 Bank Mandiri Persero0,39500,39500,39500,00000,00%005/07 

Irlanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Amarin3,0503,0953,000+0,030+0,99%5,93M13/07 
 Medtronic88,3688,6087,96+0,49+0,56%4,38M13/07 
 Johnson Controls35,1135,2934,72+0,37+1,07%3,11M13/07 
 Endo Int11,1211,2410,95-0,09-0,80%3,04M13/07 
 Seagate59,0259,6658,500,000,00%1,58M13/07 
 Eaton77,7777,8076,54+0,90+1,17%1,18M13/07 
 Accenture168,10168,49167,09+0,07+0,04%1,09M13/07 
 CRH ADR35,4835,6935,40-0,20-0,55%1,02M13/07 
 Allergan177,18178,10176,06+0,66+0,37%973,06K13/07 
 Horizon Pharma16,9017,1716,84-0,17-1,00%921,54K13/07 
 Jazz Pharma175,98179,15173,04-3,48-1,94%892,70K13/07 
 Ingersoll-Rand91,0691,1889,63+1,18+1,31%694,75K13/07 
 Aptiv93,6293,9993,11+0,51+0,55%693,45K13/07 
 Perrigo75,9276,8475,65-0,10-0,13%632,55K13/07 
 Adient48,5549,3248,41+0,13+0,26%592,60K13/07 
 AerCap Holdings NV54,9655,2054,84+0,05+0,09%568,50K13/07 
 Allegion PLC79,7180,0378,13+0,63+0,80%497,06K13/07 
 Shire ADR172,88173,31171,83+0,59+0,34%493,75K13/07 
 Alkermes Plc44,2744,7343,68+0,69+1,58%457,15K13/07 
 Prothena14,9415,0014,62+0,04+0,27%318,62K13/07 

Israele

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Teva ADR23,2923,7423,10-0,44-1,85%8,66M13/07 
 Galmed Pharma15,24015,67014,050+2,470+19,34%5,37M13/07 
 MER1,58002,05001,50000,00000,00%1,52M13/07 
 OWC Pharma0,19500,20000,1583+0,0060+3,17%1,35M13/07 
 Check Point Software109,31110,03108,93-0,58-0,53%1,21M13/07 
 InspireMD0,23500,23800,2278-0,0008-0,34%518,72K13/07 
 Attunity12,52012,79012,080+0,430+3,56%508,25K13/07 
 SolarEdge Technologies Inc54,4054,4352,56+1,50+2,84%491,80K13/07 
 Redhill ADR10,68011,10010,260+0,420+4,09%486,43K13/07 
 Supercom Lt2,1402,1501,910+0,240+12,63%456,93K13/07 
 Tower21,48022,03021,435-0,350-1,60%429,95K13/07 
 Radware Ltd27,5827,8427,30+0,31+1,14%428,13K13/07 
 Pluristem1,30001,32001,2300+0,0500+4,00%404,05K13/07 
 Easylink Solutions C0,03000,03800,0270+0,0041+15,83%346,93K13/07 
 Medigus ADR1,2901,3801,200+0,090+7,50%342,51K13/07 
 Mellanox82,9083,3582,10-0,20-0,24%339,76K13/07 
 Kornit Digital Ltd19,6020,0019,40+0,20+1,03%317,45K13/07 
 Wix.Com Ltd106,70109,50106,25-1,95-1,79%278,07K13/07 
 BioLineRx0,9310,9500,900+0,011+1,20%261,39K13/07 
 Cyberark Software67,3967,8566,77-0,29-0,43%175,71K13/07 

Italia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ferrari NV142,53143,70141,91+2,87+2,06%426,09K13/07 
 ENI ADR38,1638,2337,69+0,01+0,03%244,14K13/07 
 Telecom Italia ADR7,0607,0706,890-0,090-1,26%231,56K13/07 
 ENEL Societa per Azioni5,6305,6505,6080,0000,00%177,09K13/07 
 Intesa Sanpaolo SpA PK17,30017,36017,210+0,065+0,38%116,32K13/07 
 Great Wall Bldrs0,00190,00190,00190,00000,00%56,57K13/07 
 Natuzzi1,5101,5801,510-0,090-5,63%50,50K13/07 
 Telecom Italia A6,1906,2106,120-0,010-0,16%39,27K13/07 
 Terna Rete Elettrica Nazionale16,5716,6916,42-0,22-1,31%25,89K13/07 
 Mediobanca ADR9,349,409,31+0,09+0,93%16,97K13/07 
 Atlantia SPA14,8414,8714,75+0,31+2,13%13,53K13/07 
 Leonardo ADR5,255,255,12+0,21+4,17%12,24K13/07 
 Luxottica ADR66,2066,2065,66+0,05+0,08%8,24K13/07 
 Snam SpA8,568,568,56-0,05-0,58%5,95K13/07 
 Prysmian SPA14,4414,4412,63+2,10+17,02%4,38K13/07 
 Prada Spa PK9,009,208,93-0,22-2,41%2,81K13/07 
 Saipem ADR9,87749,88009,6700+0,1074+1,10%2,02K13/07 
 Salvatore Ferragamo ADR11,8911,8911,85+0,18+1,54%1,03K13/07 
 Officine Meccaniche Danieli18,1118,1118,11+0,00+0,00%019/06 
 Moleskine2,3962,3982,3960,0000,00%019/01 

Lussemburgo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Intelsat Sa20,70021,47019,530+1,080+5,50%5,79M13/07 
 ArcelorMittal ADR29,58029,78029,450-0,120-0,40%1,62M13/07 
 Spotify Tech187,27188,86183,97-1,08-0,57%1,30M13/07 
 Nexa Resources11,8411,9111,31+0,11+0,94%970,23K13/07 
 Tenaris ADR37,57037,70037,210-0,020-0,05%929,04K13/07 
 Orion Engineered Carbons31,5032,1530,65-0,45-1,41%920,67K13/07 
 Adecoagro SA8,358,418,31+0,02+0,24%495,03K13/07 
 Globant SA58,9559,3157,58+0,13+0,22%307,28K13/07 
 MagnaChip11,2511,4511,20-0,10-0,88%243,48K13/07 
 Ternium35,1435,3634,60-0,03-0,09%232,04K13/07 
 Corporacion America Airports9,789,929,60+0,15+1,56%143,06K13/07 
 Atento SA6,506,706,40-0,20-2,99%82,00K13/07 
 Ardagh Group16,6416,9516,64-0,29-1,71%41,21K13/07 
 Altisource Portfolio Solutions31,6832,0931,52-0,08-0,25%35,79K13/07 
 Pacific Drilling0,180,180,14+0,02+12,50%5,73K13/07 
 BM European Value ADR22,5322,5322,19-0,09-0,40%3,74K13/07 
 Millicom Int Cellular59,950059,950059,4100+0,1500+0,25%3,29K13/07 
 SES SA21,321,320,8+1,2+5,97%1,15K13/07 
 Aperam54,3554,3554,350,000,00%004/01 
 Aperam PK42,4142,4142,410,000,00%011/07 

Malesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Median Group0,00330,00330,00330,00000,00%22,64K13/07 
 Genting Berhad10,7010,8110,70+0,10+0,94%1,11K13/07 
 Malayan Banking Berhad4,6104,6104,610+0,010+0,22%0,31K13/07 
 Tenaga Nasional Berhad14,79014,79014,790-0,170-1,14%0,28K13/07 
 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 
 Vitaxel0,30500,30500,30500,00000,00%015/06 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 IGS Capital1,80001,80001,8000+0,0000+0,00%010/07 
 Top Glove ADR9,109,869,100,000,00%009/07 

Messico

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Cemex ADR6,766,846,73-0,10-1,38%4,18M13/07 
 Grupo Televisa ADR20,3620,5520,19-0,13-0,61%2,16M13/07 
 America Movil ADR17,5817,7617,55-0,16-0,90%1,86M13/07 
 Santander Mexico B ADR7,917,987,80+0,56+7,62%719,03K13/07 
 Vuela6,476,506,33+0,16+2,45%380,86K13/07 
 Fomento Economico Mexicano95,4895,5994,38+0,44+0,46%377,12K13/07 
 Aeroportuario del Centro Norte45,3445,8844,56-0,83-1,80%104,40K13/07 
 GAP ADR99,70100,2399,00+0,32+0,32%61,15K13/07 
 Coca Cola Femsa ADR61,1361,7361,03-0,54-0,88%58,54K13/07 
 Grupo Aeroportuario Sureste ADR165,50165,67162,37+2,73+1,68%36,42K13/07 
 Wal-Mart De Mexico28,0928,2827,94-0,07-0,23%31,18K13/07 
 Industrias Bachoco ADR59,3060,1259,30-0,68-1,13%12,71K13/07 
 Kimberly-Clark de Mexico9,019,058,90-0,12-1,31%11,74K13/07 
 Wal Mart Mexico2,80062,81002,8000-0,0194-0,69%11,38K13/07 
 America Movil ADR A17,5417,5417,41+0,04+0,20%7,84K13/07 
 Bimbo ADR8,558,558,420,000,00%1,40K13/07 
 Grupo Simec ADR9,699,699,69+-0,01+-0,10%0,73K13/07 
 Fresnillo14,60514,60514,605+0,005+0,03%0,27K13/07 
 Penoles17,600017,600017,6000-0,4700-2,60%0,26K13/07 
 Desarrolladora Homex0,0020,0020,0010,0000,00%011/07 

Norvegia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Equinor ADR26,8026,9126,69-0,19-0,70%779,21K13/07 
 Orkla ASA ADR8,0508,1458,020-0,955-10,61%51,95K13/07 
 DNB ASA ADR19,1719,2719,07-0,23-1,19%43,61K13/07 
 Telenor ASA ADR20,4020,4820,30-0,23-1,11%25,81K13/07 
 Norsk Hydro ASA ADR5,8205,8405,753-0,030-0,51%15,92K13/07 
 Yara International ASA19,7519,7919,65-0,26-1,27%3,86K13/07 
 Gjensidige Forsikring ADR17,0317,4317,030,000,00%011/07 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Petroleum Geo-Services ADR4,8084,8084,808+0,000+0,00%012/07 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Norwegian Finans11,051411,051411,0514+0,0000+0,00%023/05 
 Tomra Systems ADR21,2121,2121,210,000,00%012/07 
 Equinor26,810026,810026,81000,00000,00%011/07 
 Hexagon Composites3,39003,39003,3400+0,0000+0,00%005/07 
 DNO International1,90001,96001,9000+0,0000+0,00%011/07 
 Nordic Semiconductor ASA6,61006,61006,61000,00000,00%027/06 
 Orkla8,90009,05008,90000,00000,00%011/07 
 Marine Harvest20,263720,263720,2637+0,0000+0,00%003/07 
 Akastor ASA2,08002,08002,08000,00000,00%005/07 
 Telenor20,66020,69020,6600,0000,00%012/07 

Nuova Zelanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Astika Holdings0,04790,05990,0430-0,0020-4,01%457,95K13/07 
 Spark New Zealand ADR12,8513,1112,80-0,14-1,08%13,31K13/07 
 Spark New Zealand2,52002,57502,5200-0,0500-1,95%11,00K13/07 
 New Zealand Energy Corp0,01880,01880,01880,00000,00%012/07 
 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
 NXP107,52109,74106,78-0,87-0,80%4,25M13/07 
 Yandex37,9138,5637,60-0,65-1,69%1,93M13/07 
 Royal Dutch Shell ADR70,0070,1569,38+0,54+0,78%1,82M13/07 
 VEON3,0403,0502,995-0,010-0,33%1,62M13/07 
 ING ADR14,5714,6014,49-0,01-0,03%947,37K13/07 
 Unilever NV ADR56,12056,13055,785+0,440+0,79%896,56K13/07 
 Royal Dutch Shell B ADR73,4473,6272,89+0,36+0,49%878,67K13/07 
 Aegon ADR6,006,025,97+0,05+0,76%811,75K13/07 
 International NV8,448,458,24+0,21+2,55%663,63K13/07 
 Wright Medical Group25,4826,1125,40-0,62-2,38%661,24K13/07 
 Constellium Nv10,9311,0510,75+0,18+1,63%581,85K13/07 
 Koninklijke Philips ADR43,6743,7243,46+0,26+0,60%533,60K13/07 
 Qiagen NV37,1037,2537,06-0,25-0,67%476,93K13/07 
 Core Laboratories118,65119,00116,76+1,91+1,64%451,56K13/07 
 ASML ADR199,19200,32198,57-0,14-0,07%422,91K13/07 
 Interxion Holding NV63,3163,9863,13-0,59-0,92%302,60K13/07 
 Uniqure NV39,4539,5537,00+1,46+3,84%282,12K13/07 
 Playa Hotels & Resorts10,5410,6710,52-0,02-0,19%138,33K13/07 
 ASML Holding199,7199,7199,7-0,5-0,27%132,34K13/07 
 Airbus Group NV31,3431,3930,96+0,68+2,22%105,86K13/07 

Perù

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Buenaventura Mining ADR12,5912,7912,51+0,02+0,16%837,98K13/07 
 Grana y Montero3,693,743,46+0,20+5,73%469,36K13/07 
 Cementos Pacasmayo11,38911,38911,039+0,059+0,52%1,71K13/07 
 Goldsands Dev Co0,00070,00070,00070,00000,00%1,10K13/07 
 Dana Resources0,000400,000420,00040+0,00000+0,00%028/06 
 Fossal ADR0,2500,2500,250+0,000+0,00%011/05 

Polonia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Agora Holdings0,1100,1500,092-0,015-12,00%322,29K13/07 
 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 ADR12,2612,2612,260,000,00%004/06 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK5,305,335,300,000,00%009/07 
 Eurocash SA5,505,505,500,000,00%005/07 
 Tauron Polska Energia ADR00000,00%030/11 

Portogallo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Pharol SGPS ADR0,2400,2400,2270,0010,00%10,14K13/07 
 Galp Energa9,799,929,69-0,06-0,57%7,74K13/07 
 EDP Energias de Portugal ADR40,4840,5740,31-0,41-1,00%2,47K13/07 
 Jeronimo Martins SGPS SA ADR29,3529,3529,050,000,00%012/07 
 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
 Gazprom4,6324,6524,598+0,026+0,56%5,96M13/07 
 Sberbank15,15015,32515,045+0,140+0,93%3,43M13/07 
 JSC MMC Norilsk Nickel ADR18,1418,3517,95+0,19+1,06%2,89M13/07 
 Evraz522,00526,60514,40+10,40+2,03%2,73M13/07 
 Mobil’nye Telesistemy ADR9,039,068,96+0,01+0,06%1,51M13/07 
 Rosneft6,4686,5706,432+0,008+0,12%1,36M13/07 
 JSC VTB Bank DRC1,5811,5931,524+0,035+2,26%942,65K13/07 
 Lukoil DRC68,8669,4468,12+0,56+0,82%822,15K13/07 
 Surgutneftegaz ADR4,564,584,50+0,06+1,33%669,50K13/07 
 MegaFon DRC9,009,108,840,000,00%532,00K13/07 
 Severstal DRC15,2215,4815,16+0,04+0,26%443,69K13/07 
 RusHydro ADR1,06001,06201,0500+0,0060+0,57%437,38K13/07 
 Gazprom4,6304,6504,600+0,025+0,54%322,52K13/07 
 X5 Retail Group28,12028,22027,460+0,240+0,86%316,39K13/07 
 Amur Minerals4,2534,2504,250+0,010+0,24%295,66K13/07 
 PhosAgro OAO13,35013,36013,150+0,190+1,44%281,15K13/07 
 Magnit DRC17,5617,5617,21+0,25+1,42%266,85K13/07 
 Lukoil DRC69,0869,2268,35+0,83+1,22%185,80K13/07 
 Novolipetsk DRC25,2025,3124,97+0,11+0,44%152,04K13/07 
 Tatneft ADR67,1667,9866,80-0,04-0,06%132,28K13/07 

Singapore

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Flex14,8114,9214,69+0,12+0,82%4,23M13/07 
 Kulicke&Soffa28,4828,6927,60+0,77+2,78%1,65M13/07 
 Sea15,9016,1015,51-0,18-1,09%892,79K13/07 
 Wave Life Sciences Ltd36,9037,7536,25-0,80-2,12%232,21K13/07 
 Volitionrx Ltd2,0402,1751,990-0,110-5,12%81,94K13/07 
 China Yuchai20,6920,9520,55-0,04-0,19%59,47K13/07 
 United Overseas Bank ADR38,6639,0038,51-0,40-1,02%29,90K13/07 
 Singapore Telecommunications PK23,64523,72023,270-0,270-1,13%27,57K13/07 
 DBS Group Holdings ADR76,7976,9276,28+0,46+0,60%23,73K13/07 
 Jadestone Energy0,4660,4660,450+0,059+14,62%18,00K13/07 
 Overseas Chinese Banking ADR16,5216,6816,50-0,19-1,16%15,06K13/07 
 Aslan Pharma ADR7,697,877,29-0,04-0,52%9,69K13/07 
 Singapore Exchange ADR82,3782,4780,52+0,75+0,92%2,86K13/07 
 City Developments7,227,226,95+0,07+0,98%2,64K13/07 
 Keppel Corporation9,749,749,68-0,05-0,55%1,99K13/07 
 CapitaLand4,4144,4144,414-0,026-0,59%0,21K13/07 
 Kenon Holdings14,7715,1514,76+0,00+0,00%012/07 
 Golden Agri-Resources19,6519,6519,450,000,00%012/07 
 Singapore Airlines7,62887,62887,62880,00000,00%029/06 
 Keppel REIT0,8010,8010,8010,0000,00%027/06 

Spagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Santander ADR5,4155,4205,371-0,055-1,01%5,75M13/07 
 Banco Bilbao ADR7,017,046,97-0,09-1,20%2,16M13/07 
 Grifols ADR21,3921,4921,35+0,04+0,19%1,31M13/07 
 Telefonica ADR8,8408,8508,813-0,060-0,67%553,28K13/07 
 ACS Actividades Construccion ADR8,288,308,22-0,01-0,06%64,72K13/07 
 Caixabank ADR1,411,431,39-0,01-0,71%59,70K13/07 
 Red Electrica ADR10,60010,63010,540-0,050-0,47%26,63K13/07 
 Industria de Diseno Textil17,1017,1316,95-0,13-0,73%26,54K13/07 
 Iberdrola SA31,2131,3031,07-0,09-0,29%15,50K13/07 
 Gas Natural SDG ADR5,415,445,36-0,02-0,37%12,72K13/07 
 Repsol SA19,8719,9519,670,010,03%9,85K13/07 
 Indra Sistemas SA5,785,855,71-0,22-3,65%9,37K13/07 
 Amadeus IT Holding SA PK83,8084,0283,54+0,82+0,99%8,53K13/07 
 Ferrovial20,7320,7320,60-0,10-0,48%7,57K13/07 
 Enagas SA14,13014,18014,110-0,205-1,43%7,01K13/07 
 DIDA ADR5,115,115,11-0,87-14,55%0,97K13/07 
 FCC12,600012,600012,6000+0,1000+0,80%0,30K13/07 
 Abertis Infraestructuras ADR10,8410,8410,84+0,25+2,36%0,24K13/07 
 Bankinter ADR10,0010,009,50+0,00+0,00%027/06 
 Mapfre ADR5,855,855,85+0,00+0,00%009/07 

Sud Africa

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sibanye Gold ADR2,272,302,23-0,07-2,99%3,15M13/07 
 Harmony Gold Mining1,6201,6401,600-0,010-0,61%2,53M13/07 
 Gold Fields ADR3,5703,5903,510-0,020-0,56%2,26M13/07 
 AngloGold Ashanti ADR8,518,608,46-0,08-0,93%1,78M13/07 
 Net 1 UEPS9,399,419,19+0,12+1,29%205,39K13/07 
 Sasol ADR38,0738,2637,85-0,14-0,37%75,52K13/07 
 Naspers ADR50,8051,2950,50-0,73-1,41%64,90K13/07 
 Impala Platinum Holdings Ltd PK1,5281,6001,520-0,149-8,88%54,16K13/07 
 Steinhoff Int0,250,260,250,000,00%53,25K13/07 
 Mix Telemats18,53018,77018,330-0,210-1,12%45,31K13/07 
 Sanlam Ltd PK10,37510,56010,260-0,075-0,72%20,39K13/07 
 DRDGOLD2,4252,4302,410+0,005+0,21%20,16K13/07 
 MTN Group Ltd PK8,028,098,01-0,07-0,87%18,89K13/07 
 Woolworths Holdings Ltd PK4,174,204,09-0,03-0,71%15,41K13/07 
 Standard Bank Group Ltd PK14,5715,0814,55-0,03-0,19%12,65K13/07 
 Vodacom Group Ltd PK9,459,589,31-0,32-3,28%10,29K13/07 
 Nedbank Group Ltd19,50019,75019,220+0,064+0,33%10,17K13/07 
 Shoprite Holdings Ltd PK16,7516,9316,67-0,08-0,45%8,73K13/07 
 Imperial Holdings Ltd PK15,3815,6915,33-0,37-2,35%7,83K13/07 
 Aspen Pharmacare ADR19,29519,43019,170-0,078-0,40%7,61K13/07 

Svezia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LM Ericsson B ADR7,737,777,70-0,01-0,13%2,96M13/07 
 Autoliv105,70106,25105,18+0,64+0,61%383,37K13/07 
 Svenska Handelsbanken PK5,505,585,48-0,05-0,90%149,23K13/07 
 Nordea Bank AB ADR9,789,799,65+0,07+0,72%113,68K13/07 
 Neonode0,3400,3550,335+0,002+0,65%95,54K13/07 
 Atlas Copco AB28,0928,1227,79+0,45+1,63%87,92K13/07 
 Assa Abloy AB10,0810,0910,03-0,01-0,05%77,05K13/07 
 Hennes & Mauritz AB3,063,093,06-0,06-1,77%70,82K13/07 
 Nordea Bank9,78009,78009,6850+0,7700+8,55%39,97K13/07 
 AB Electrolux44,8444,8744,36+0,59+1,32%38,10K13/07 
 Oasmia Pharmaceutical AB1,4701,4701,360+0,040+2,80%27,35K13/07 
 Heliospectra ADR1,03911,05000,9750+0,0591+6,03%20,90K13/07 
 Swedbank AB21,8321,8421,74-0,14-0,64%15,84K13/07 
 Sandvik AB ADR17,2517,2717,12+0,10+0,58%13,28K13/07 
 Telia ADR9,289,329,24-0,09-0,91%12,06K13/07 
 Alfa-Laval ADR23,8923,8923,73+0,26+1,10%8,62K13/07 
 AB SKF18,8118,8118,57+0,29+1,57%8,08K13/07 
 Volvo ADR16,5716,6016,38+0,07+0,42%6,67K13/07 
 Atlas Copco ADR25,4725,4725,10+0,45+1,80%5,54K13/07 
 Skandinaviska Enskilda Banken ADR9,589,709,57-0,05-0,52%4,49K13/07 

Svizzera

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Transocean13,4613,5713,26-0,06-0,44%12,71M13/07 
 Auris Medical0,2960,3300,284-0,264-47,14%6,90M13/07 
 Weatherford3,523,623,51-0,03-0,70%5,60M13/07 
 Roche Holding ADR29,0529,0928,85+0,33+1,15%2,34M13/07 
 ABB ADR21,6321,6921,54+0,09+0,42%2,01M13/07 
 STMicroelectronics ADR22,6422,9122,63-0,12-0,51%1,53M13/07 
 UBS Group14,9915,0614,94-0,01-0,03%1,48M13/07 
 Novartis ADR78,7778,8978,57-0,17-0,22%1,29M13/07 
 Credit Suisse ADR14,8014,8714,72-0,01-0,03%1,01M13/07 
 Chubb132,13132,50131,51-0,39-0,29%960,25K13/07 
 Glencore ADR8,2158,2608,170-0,035-0,42%890,93K13/07 
 TE Connectivity91,8692,4391,70-0,32-0,35%865,67K13/07 
 Crispr Therapeutics65,7166,2663,15+0,66+1,01%747,21K13/07 
 Garmin Ltd63,2363,8263,01+0,16+0,25%650,21K13/07 
 ObsEva16,3316,5915,38+1,37+9,16%622,43K13/07 
 Nestle ADR79,7079,7079,22+0,31+0,39%325,63K13/07 
 SGS SA26,4326,5126,35-0,02-0,08%225,26K13/07 
 Lafargeholcim ADR9,399,409,35+0,05+0,48%222,75K13/07 
 Luxoft Holding38,1538,7537,90-0,30-0,78%154,77K13/07 
 Ferguson ADR8,298,308,25+0,12+1,41%115,99K13/07 

Tailandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Fabrinet38,8539,6538,47-0,53-1,35%292,49K13/07 
 KASIKORNBANK Public Co23,6023,8523,46-0,21-0,88%20,05K13/07 
 Airports Thailand ADR20,420,520,5+0,3+1,54%0,56K13/07 
 Siam Commercial Bank ADR14,914,914,9-0,2-1,13%0,31K13/07 
 BTS ADR26,926,926,9+0,3+1,09%0,24K13/07 
 TTW Public Company18,1218,1218,12-0,02-0,11%0,18K13/07 
 Bangkok Bank ADR29,625029,625029,6250+0,0850+0,29%0,17K13/07 
 Charoen Pokphand Foods plc3,0453,0453,045+0,000+0,00%011/07 
 Berli Jucker ADR19,219,219,2+7,2+60,00%003/05 
 Banpu ADR13131300,00%012/06 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 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 ADR29,929,929,9+4,4+17,25%005/07 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Intouch Hol6,666,666,60+0,00+0,00%009/07 
 PTT Exploration & Production8,0118,0118,0110,0000,00%011/07 
 Krung Thai Bank Public Co10,0310,0310,030,000,00%027/06 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 

Taiwan

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Taiwan Semiconductor37,7737,8037,49+0,46+1,23%4,65M13/07 
 Himax7,8208,0007,690+0,040+0,51%1,15M13/07 
 AU Optronics3,9954,0303,980-0,015-0,37%728,65K13/07 
 United Microelectronics2,7952,8302,790-0,045-1,58%429,64K13/07 
 ASE Industrial4,634,674,61+0,05+1,09%381,60K13/07 
 SemiLEDS3,86004,24003,8600-0,3100-7,43%320,84K13/07 
 Silicon Motion52,9353,7852,45-0,01-0,02%206,34K13/07 
 Chunghwa Telecom36,0936,3135,98-0,37-1,01%184,40K13/07 
 ChipMOS Tech14,5314,6214,51-0,04-0,27%28,34K13/07 
 Giga Media Ltd2,9603,0402,890+0,050+1,72%13,45K13/07 
 Asia Pacific Wire & Cable2,6002,6602,600-0,050-1,89%1,17K13/07 
 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 Hizmetleri5,805,835,70-0,04-0,68%710,72K13/07 
 Turkiye Garanti Bankasi AS1,4601,4701,440+0,030+2,10%671,04K13/07 
 Akbank Turk Anonim Sirketi2,772,792,76-0,01-0,36%269,22K13/07 
 Turkiye Halk Bankasi AS2,6202,6602,620-0,020-0,76%41,51K13/07 
 Koc Holdings AS12,9913,1212,98+0,03+0,19%20,35K13/07 
 Turk Telekomunikasyon ADR1,91,91,9-0,0-1,55%19,79K13/07 
 Arcelik ADR12,4713,1712,47-1,36-9,83%8,52K13/07 
 Anadolu Efes ADR0,8870,8870,877+0,077+9,51%5,30K13/07 
 Turkiye Vakiflar Bankasi ADR8,3708,3708,370-0,120-1,41%0,28K13/07 
 Eregli Demir Celik ADR12,4712,4712,47-1,08-7,97%029/05 
 Tekfen ADR777-2-22,22%023/05 
 Turk Hava Yollari AO ADR28,428,628,40,00,00%012/07 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Coca-Cola Icecek ADR7,327,327,00+0,00+0,00%010/07 
 Ford Otomoti Sanayi ADR60,6460,6460,640,000,00%012/07 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Tav Havalimanlari Holding AS19,06019,06018,6960,0000,00%012/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Ungheria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Magyar Telekom Plc7,167,227,04+0,02+0,28%1,94K13/07 
 MOL ADR5,35,34,5+0,4+7,47%0,45K13/07 
Registrati tramite Google
o
Registrati tramite email