x
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 Anonima25,28025,35024,760+0,100+0,40%403,15K19:05:41 
 Grupo Supervielle32,980033,160032,8500+0,0300+0,09%171,71K19:04:11 
 BBVA Banco Frances ADR26,5126,6126,15+0,03+0,12%91,80K19:03:09 
 MercadoLibre342,75347,00338,41+2,30+0,68%706,79K19:05:04 
 Loma Negra ADR24,5524,9324,55+0,04+0,16%48,57K18:59:01 
 Pampa Energia ADR71,3472,9771,21-0,31-0,43%95,53K19:03:34 
 Grupo Financiero Galicia ADR72,840072,850071,4300+0,6700+0,93%61,19K19:05:26 
 Macro Bank117,05117,79116,90+0,94+0,81%112,28K19:03:20 
 Transportadora de Gas ADR23,90024,21023,762+0,340+1,44%98,00K18:58:08 
 Despegar.com28,7529,3628,50-0,50-1,71%20,79K19:05:30 
 Telecom Argentina ADR39,0739,2838,67+0,48+1,25%68,61K19:04:52 
 Edenor ADR58,00058,90058,000+0,750+1,31%40,92K19:00:13 
 IRSA ADR29,2429,3128,27+0,67+2,35%34,56K18:54:07 
 Cresud SACIF20,7421,2320,60-0,19-0,91%26,09K18:40:08 
 Petrobras Argentina ADR14,5014,7414,39+0,05+0,35%5,31K18:03:09 
 IRSA Propiedades ADR55,97055,97055,970-1,990-3,43%0,17K15:30:00 

Australia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 BHP Billiton Ltd ADR49,4349,5848,92-0,01-0,02%1,23M19:05:07 
 Genetic Technologies1,7641,8701,750-0,076-4,11%265,44K19:04:52 
 Tronox20,50020,61020,120-0,150-0,73%255,90K19:05:40 
 BHP Billiton Ltd24,862524,862524,75910,00000,00%017/01 
 Liquefied Natural Gas Ltd0,52000,52000,4910-0,0450-7,96%254,00K18:39:00 
 MGC Pharma0,0880,0920,080+0,002+1,98%204,64K18:43:00 
 Artemis Resources0,170,180,17-0,00-1,69%140,21K17:24:00 
 Telstra Corporation ADR14,5314,5514,46+0,07+0,48%28,56K18:49:00 
 Westpac Banking ADR25,03025,09024,936+0,090+0,36%125,64K19:04:38 
 Galaxy Resources Ltd3,01003,13002,9600-0,2300-7,10%183,69K18:49:00 
 Amcor46,5346,6246,32-0,54-1,15%181,68K18:10:00 
 Liquefied Natural Gas Ltd PK2,07502,19002,0200-0,2150-9,39%12,49K18:29:00 
 Greenland Minerals and Energy0,0800,0820,0800,0000,00%21,00K15:41:00 
 Benitec Biopharma ADR3,62443,89003,6100-0,1356-3,61%25,70K19:04:59 
 Coca-Cola Amatil ADR6,526,586,50-0,04-0,57%3,49K18:35:00 
 De Grey Mining0,130,140,130,000,00%65,50K17:46:00 
 Sonic Healthcare ADR18,9519,0418,36+0,02+0,08%32,78K18:46:00 
 Fortescue Metals ADR8,2948,3048,294-0,116-1,38%0,83K18:35:00 
 Cobalt Blue0,650,680,61-0,03-4,41%105,73K18:47:00 
 Arafura Resources Ltd0,10500,10600,1050+0,0020+1,94%35,00K18:36:00 

Austria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Wienerberger Baustoffindustrie5,4305,4405,3300,0000,00%17,69K18:23:00 
 Erste Group Bank AG PK23,8924,0923,85-0,27-1,12%6,08K18:20:00 
 Verbund ADR5,635,635,630,000,00%017/01 
 Vienna Insurance ADR6,917,146,910,000,00%017/01 
 OMV AG PK68,2868,2868,28+0,15+0,22%0,17K16:29:00 
 Voestalpine AG PK13,1013,1013,100,000,00%017/01 
 Erste Bank48,30748,30748,3070,0000,00%016/01 
 Palfinger ADR44,1944,1944,19-2,47-5,29%011/01 
 Raiffeisen Bank ADR10,3610,3610,360,000,00%016/01 
 Schoeller Bleckmann ADR8,678,678,670,577,04%023/10 
 Flughafen Wien ADR10,010,09,90,00,00%011/01 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 OMV ADR00000,00%030/11 
 Mayr Melnhof Karton ADR38,2638,2638,26-0,08-0,21%011/01 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR4,124,124,120,000,00%011/01 
 Andritz ADR11,2811,2811,280,000,00%022/12 
 Telekom Austria AG PK19,7019,7019,700,000,00%011/01 
 Wolford ADR3,603,603,600,000,00%021/11 

Belgio

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Anheuser-Busch Inbev ADR114,99115,50114,79-0,99-0,85%1,39M19:05:44 
 Euronav8,979,078,90-0,03-0,28%619,66K19:05:03 
 Ablynx ADR42,3443,1542,12+0,91+2,20%210,71K19:05:37 
 Materialise NV13,1913,6913,02-0,66-4,77%29,78K19:05:10 
 Galapagos109,77110,09109,19+0,02+0,02%28,95K18:55:18 
 Umicore ADR13,2313,2613,10+0,07+0,53%6,56K18:03:00 
 KBC Group SA45,7746,0345,77-0,05-0,11%3,49K18:33:00 
 Tigenix42,2642,3241,91+0,16+0,38%5,53K19:02:19 
 Ablynx NV43,000043,000042,3100+1,3913+3,34%0,75K18:45:00 
 Solvay ADR14,01014,01014,0100,0000,00%017/01 
 ageas SA/NV52,9153,0652,91-0,03-0,05%0,41K18:07:00 
 Bpost ADR33,04833,04833,0480,0000,00%017/01 
 Proximus ADR6,416,416,410,000,00%017/01 
 Colruyt SA13,4813,4813,380,000,00%017/01 
 Agfa Gevaert ADR9,82009,82009,82000,00000,00%011/01 
 SA D'Ieteren ADR24,2424,2424,240,000,00%016/01 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 UCB SA41,2941,2941,090,000,00%011/01 
 Galapagos90,1690,1690,160,000,00%015/11 
 GBL108,8500108,8500108,85000,00000,00%003/01 

Brasile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 VALE13,28013,49013,240-0,070-0,52%15,38M19:05:36 
 Petroleo Brasileiro Petrobras ADR12,0412,2312,01-0,08-0,62%17,56M19:05:40 
 Gerdau ADR4,604,714,56-0,05-1,08%4,98M19:05:10 
 Ambev SA6,78006,83616,7600+0,0100+0,15%9,02M19:05:43 
 Petroleo Brasileiro ADR Reptg 2 Pref11,28011,48511,260-0,110-0,97%7,87M19:05:28 
 National Steel3,2653,3803,260-0,095-2,83%1,67M19:05:07 
 Itau Unibanco14,5414,6714,52+0,02+0,10%4,48M19:05:43 
 Banco Bradesco11,3911,5311,36+0,01+0,09%3,85M19:05:27 
 Sabesp ADR10,9811,1010,96-0,03-0,27%761,49K19:05:43 
 Embraer ADR24,5224,8424,19-0,17-0,69%688,51K19:05:10 
 Brazil Minerals0,00360,00460,00350,00000,00%017/01 
 Telefonica Brasil ADR15,7615,9215,74-0,05-0,32%862,51K19:03:59 
 BRF11,8811,9611,82-0,23-1,90%689,65K19:05:27 
 CEMIG PN ADR2,0552,0902,034-0,035-1,67%1,83M19:01:56 
 Fibria Celulose16,2716,7316,08+0,77+4,97%2,12M19:05:38 
 Banco Santander Brasil ADR10,0410,149,99-0,09-0,84%501,29K19:05:27 
 TIM Participacoes19,84020,12019,780+0,020+0,10%368,49K19:04:33 
 COPEL ADR7,0857,2207,070-0,045-0,63%196,47K19:05:22 
 Braskem30,11030,58030,080+0,040+0,13%164,36K19:05:32 
 Azul26,6826,9226,58+0,43+1,64%324,66K19:05:25 

Canada

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Latteno Food Corp.0,000100,000200,000100,000000,00%79,03M18:11:00 
 Sycamore Entmt Grp0,000500,000500,000400,000000,00%296,00K16:16:00 
 Kinross Gold4,3054,3704,270-0,065-1,49%4,86M19:04:39 
 Barrick Gold14,4614,7114,37-0,17-1,13%8,80M19:05:43 
 Eco-Tek Group, Inc.0,000100,000100,000100,000000,00%800,00K18:25:00 
 Yamana Gold3,4003,4403,340-0,020-0,58%4,83M19:05:34 
 Goldcorp14,6414,8314,46-0,06-0,41%6,31M19:05:39 
 Eldorado1,3501,3801,330-0,010-0,74%3,44M19:05:34 
 New Gold3,1803,2303,090-0,020-0,63%2,80M19:05:16 
 Valeant Pharmaceuticals22,1522,6321,54-0,55-2,42%9,76M19:05:34 
 IAMGold6,1906,2706,110+0,030+0,49%2,09M19:05:28 
 Encana13,5313,5913,32-0,06-0,44%2,20M19:05:15 
 Megola Inc0,004300,004400,00340-0,00020-4,44%1,22M18:46:00 
 BlackBerry13,3713,6113,31-0,30-2,22%4,15M19:05:09 
 Defense Tech Int0,00200,00230,0019-0,0000-1,50%1,26M18:00:00 
 Teck Resources B29,2529,7829,10-0,62-2,06%1,96M19:05:42 
 Portage Biotech0,0700,0730,060+0,010+16,67%2,26M18:34:00 
 McEwen Mining Inc2,2852,3102,260+0,005+0,22%1,97M19:04:33 
 Turquoise Hill3,2853,4003,280-0,105-3,10%3,56M19:05:00 
 Acasti Pharma1,0301,0701,000-0,050-4,58%500,57K18:57:51 

Cile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sociedad Quimica y Minera58,3759,1656,51-1,18-1,98%2,81M19:05:41 
 Enel Americas ADR11,7611,7611,35+0,25+2,13%711,62K19:05:09 
 Latam Airlines ADR16,6816,7116,49+0,32+1,99%99,96K19:05:41 
 Compania Cervecerias Unidas29,1029,2028,92+0,07+0,24%38,91K19:03:16 
 Bancontander Chile34,7534,7534,19+0,33+0,96%174,77K18:58:14 
 Enersis Chile6,12506,17506,1000+0,2335+3,96%141,41K19:04:28 
 GeoPark Ltd10,24010,57010,130-0,190-1,82%66,48K18:58:49 
 Nacional de Electricidad27,7628,0827,73+0,18+0,67%49,61K19:04:07 
 Itau CorpBanca ADR14,4514,5514,16-0,35-2,36%35,34K18:39:30 
 Banco De Chile102,01103,5099,10-1,59-1,54%46,12K18:53:19 
 Andina B29,2429,5429,24+0,05+0,18%2,95K18:22:05 
 Vina Concha Y Toro40,0740,3040,05-0,93-2,27%0,91K19:02:26 
 Embotelladora Andina27,5827,7526,52+1,23+4,67%3,68K19:03:58 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Cina

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Alibaba183,65185,85182,69-0,19-0,10%8,72M19:05:41 
 Vipshop15,50815,86015,210+0,368+2,43%6,91M19:05:33 
 Momo Inc27,4828,6127,02-0,47-1,68%4,94M19:04:53 
 TAL Education29,56030,18028,920-0,160-0,54%4,67M19:05:42 
 Jd.Com Inc Adr45,7546,8045,60-0,86-1,85%6,16M19:05:43 
 Xunlei Ltd Adr16,7517,3316,40+0,39+2,38%4,42M19:05:39 
 Ctripcom47,6348,6447,38-0,71-1,47%2,31M19:05:09 
 Fang Holdings5,215,235,11-0,01-0,19%837,87K19:05:33 
 Origin1,2001,2201,071+0,030+2,56%350,75K19:02:27 
 Tencent ADR57,45057,56057,120-0,470-0,81%1,56M18:50:00 
 ZTO Express Cayman16,5816,6316,40-0,10-0,60%2,17M19:05:42 
 The91,1141,2001,086-0,066-5,59%481,48K19:03:51 
 Baidu255,49256,15252,560,000,00%1,17M19:05:14 
 Qudian Inc12,2512,4512,16+0,06+0,49%842,45K19:04:36 
 Recon Technology3,2703,5002,440+0,960+41,56%10,72M19:05:42 
 Chinanet Online4,15014,80004,1500+0,1701+4,27%3,65M19:05:10 
 SOGOU11,5111,7811,50-0,24-2,04%1,01M19:05:37 
 Weibo Corp129,80130,03126,77+0,60+0,46%846,20K19:05:07 
 Baozun Inc36,6137,1536,05-0,32-0,87%867,08K19:05:05 
 JA Solar7,477,487,42+0,01+0,13%382,60K19:03:18 

Cipro

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 QIWI18,2518,5917,06+1,02+5,92%564,35K19:04:09 
 Prosafe1,72001,72001,72000,00000,00%010/01 
 Prosafe ADR1,9001,9001,9000,0000,00%008/01 

Colombia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ecopetrol17,4517,5617,14+0,08+0,43%406,45K19:04:30 
 BanColombia44,0144,3843,44+0,09+0,20%42,82K18:56:10 
 Goff Corp0,000700,000700,00070-0,00007-8,97%8,10K15:30:00 
 Grupo Aval9,019,098,90+0,09+1,01%46,13K19:04:12 
 Tecnoglass Inc8,9309,1458,930-0,020-0,22%5,63K19:00:00 
 Inversiones Suramericana ADR26,0026,0026,000,000,00%030/10 
 Nutresa ADR8,008,008,000,000,00%028/11 
 Cementos Argos ADR19,8619,8519,850,000,00%011/01 
 Bakken Energy Corp0,0010,0010,0000,0000,00%028/12 
 Prospect Ventures0,000100,000100,000100,000000,00%029/12 
 Interconnection Electric127,63127,63127,630,000,00%009/01 

Corea del Sud

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LG Display14,4214,4714,35-0,31-2,10%493,51K19:05:25 
 KT15,7616,0315,65-0,25-1,56%727,27K19:03:04 
 SK Telecom ADR28,8028,9728,75+1,00+3,58%248,29K19:05:36 
 Korea Electric Power16,7116,8916,70-0,40-2,34%207,13K19:04:53 
 KB Financial62,1262,1661,87-0,42-0,67%87,94K19:04:10 
 POSCO89,2489,4688,74-0,42-0,47%69,80K19:04:50 
 Shinhan48,6048,7248,13-1,06-2,13%139,60K19:03:59 
 Gravity Co77,69486,61076,810-9,826-11,23%47,25K18:57:23 
 Woori Bank46,61046,64046,440-1,240-2,59%5,68K18:13:40 
 Hanwha Q Cells Co7,2507,2707,110+0,120+1,68%3,48K18:35:55 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 S-Oil ADR52,2652,2650,00-1,04-1,95%011/01 
 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 Co2.280,002.280,002.280,000,000,00%004/12 
 Webzen ADR8,808,808,800,000,00%008/01 

Danimarca

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Novo Nordisk ADR56,4256,4656,11+0,01+0,02%464,47K19:05:30 
 Carlsberg AS24,8724,9824,84+0,16+0,65%47,01K18:36:00 
 Ascendis Pharma AS50,1550,2049,75+0,24+0,48%44,64K19:03:39 
 LiqTech International Inc0,46000,47000,44020,00000,00%29,77K17:11:34 
 Coloplast A8,438,438,39+0,08+0,92%15,17K18:48:00 
 AP Moeller-Maersk AS9,099,139,05-0,02-0,22%17,22K18:46:00 
 Canamed4pets0,000300,000300,00020-0,00000-0,33%1,44M18:42:00 
 Vestas Wind Systems AS24,1324,3024,00+0,15+0,63%21,81K18:46:00 
 Zealand Pharma ADR15,1015,1014,83+0,18+1,21%4,78K18:39:09 
 DSV40,1840,1839,93+0,26+0,65%5,85K18:27:00 
 CHR Hansen Holding AS43,5343,7743,37-0,22-0,50%5,19K18:36:00 
 Forward Pharma A S4,344,494,25+0,06+1,38%11,93K18:56:23 
 Novozymes AS55,0555,1454,78+0,04+0,07%4,43K18:48:00 
 LiqTech International Inc0,4600,4600,4400,0000,00%2,80K17:11:00 
 Danske Bank A/S ADR20,1220,2020,06-0,61-2,95%11,23K18:48:00 
 Oersted58,358,358,30,00,00%0,19K15:51:00 
 Vestas Wind72,400072,866072,2950-0,0300-0,04%1,49K17:19:00 
 H Lundbeck AS52,50052,50052,2300,0000,00%017/01 
 Genmab AS93,7493,8393,44-1,87-1,96%0,93K18:40:00 
 Bavarian Nordic ADR12,2712,2712,270,000,00%017/01 

Emirati Arabi Uniti

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Global Equity International0,00490,00530,0045-0,0004-7,55%525,40K18:35:00 
 Amira Nature Fds4,054,104,01-0,01-0,24%109,19K18:59:32 

Filippine

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PLDT ADR29,2129,3128,96+0,43+1,49%38,73K18:54:30 
 Alliance Global Group Inc16,1416,1416,06+0,09+0,56%1,38K18:35:00 
 D&L Industries ADR5,806,385,80-0,05-0,85%3,17K18:19:00 
 BDO Unibank ADR32,0632,0630,60-0,10-0,31%1,05K16:28:00 
 Robinsons Retail Holdings Inc20,0020,0020,000,000,00%017/01 
 San Miguel ADR25,3325,3325,330,000,00%017/01 
 Globe Telecom ADR34,8634,8634,860,000,00%017/01 
 Energy Development Corp11,4111,4111,410,000,00%017/01 
 Megaworld ADR19,219,319,3-0,7-3,51%85,50K17:55:00 
 Manila Electric ADR11,4211,4211,42-0,61-5,07%023/10 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR21,95021,95021,9500,0000,00%016/01 
 First Gen ADR6,486,486,480,000,00%029/12 
 DMCI ADR3,063,073,060,062,00%015/08 
 Cebu Air ADR10,2110,2110,210,000,00%017/11 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR21,621,621,60,00,00%010/01 
 Atlas Consolidated ADR00000,00%030/11 
 Universal Robina ADR33,9133,9133,910,000,00%009/01 
 Aboitiz Equity ADR14,2214,2214,22-0,82-5,45%027/04 

Finlandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Nokia ADR4,8444,9104,830-0,106-2,13%13,30M19:05:38 
 Sampo OYJ29,4329,4329,14+0,23+0,79%162,10K18:35:00 
 Metso Corporation8,318,318,16+0,11+1,34%1,10K16:56:00 
 Stora Enso Oyj PK17,3717,4217,28+0,04+0,20%14,99K18:50:00 
 Kone Oyj ADR27,3827,3827,30+0,31+1,15%0,86K18:07:00 
 UPM-Kymmene Corp33,1033,1032,90+0,15+0,44%1,10K18:27:00 
 Kone Corporation55,050055,050054,4500+0,4600+0,84%0,69K18:09:00 
 Fortum ADR4,3144,3404,314-0,006-0,13%0,99K18:48:00 
 Outotec ADR2,552,552,55-0,71-21,78%006/03 
 Outokumpu ADR4,304,304,300,102,38%028/12 
 Tieto ADR00000,00%030/11 
 Wartsila ADR13,1513,1513,150,000,00%016/01 
 Orion ADR18,5118,5118,510,000,00%013/12 
 Konecranes ADR9,0409,0409,040-0,446-4,70%029/12 
 Kesko ADR28,15028,15028,1500,0000,00%004/01 
 Amer Sports ADR13,57013,57013,570-0,260-1,88%0,16K18:25:00 
 Neste34,7534,7534,750,000,00%012/01 
 Nokian Tyres ADR24,0424,0424,04+0,87+3,75%0,10K16:16:00 
 Uponor20,2320,2320,230,000,00%005/01 
 Yit ADR6,046,046,043,08104,05%020/12 

Francia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sequans Communications1,8051,8421,800-0,015-0,82%153,51K19:05:47 
 Total ADR58,12058,50057,980-0,540-0,92%814,04K19:05:17 
 Sanofi ADR44,3244,5344,18-0,28-0,63%1,14M19:05:42 
 Advanced Accelerator Applications81,8781,8981,84+0,03+0,04%42,15K19:04:30 
 Criteo Sa25,7026,0025,25-0,07-0,25%402,50K19:05:18 
 Cellectis29,9830,0628,91-0,21-0,70%138,90K19:05:26 
 Carrefour SA PK4,524,534,49-0,03-0,66%295,55K18:48:00 
 Orange ADR17,7117,7217,64-0,13-0,73%195,72K19:03:36 
 Societe Generale ADR11,053011,070010,9900-0,1570-1,40%196,85K18:48:00 
 Pernod Ricard SA PK32,1132,1631,890,000,00%775,16K18:45:00 
 Talend39,1039,3538,75+0,05+0,12%40,80K19:02:20 
 DBV Technologies25,0725,2124,16+0,53+2,18%68,96K19:02:56 
 Electricite de France SA2,6152,6302,611-0,025-0,95%4,64K18:09:00 
 BNP Paribas ADR40,87040,88040,500+0,050+0,12%34,13K18:47:00 
 Axa ADR33,3633,4733,21+0,49+1,49%61,39K18:49:00 
 Engie ADR17,7717,7817,56-0,13-0,73%32,15K18:41:00 
 L’Oreal ADR44,8445,0844,50-0,36-0,80%41,05K18:50:00 
 Danone PK16,9817,0516,93+0,01+0,08%92,36K18:49:00 
 Suez Environnement Co SA8,438,438,39-0,10-1,17%4,14K18:27:00 
 Vivendi SA PK28,4928,6328,37-0,41-1,42%78,59K18:43:00 

Germania

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Deutsche Bank18,5518,6718,52+0,03+0,16%1,22M19:05:20 
 Trivago7,427,587,310,000,00%894,69K19:05:28 
 SAP ADR111,67112,17111,09+0,48+0,43%547,46K19:05:13 
 Deutsche Post AG49,1849,4649,09+0,08+0,16%72,89K18:38:00 
 Bayer AG PK31,7531,7731,56-0,05-0,16%135,67K18:49:00 
 Volkswagen DRC45,0145,3044,75+0,01+0,02%41,62K18:49:00 
 Muenchener Rueckver Ges23,3923,5523,35-0,02-0,09%83,48K18:40:00 
 Siemens ADR75,3475,7275,19+0,26+0,34%117,75K18:44:00 
 Symrise Ag PK21,0521,0820,86+0,11+0,53%583,18K18:38:00 
 Allianz ADR24,9024,9924,81+0,01+0,04%62,45K18:49:00 
 Deutsche Telekom ADR17,6617,9017,58-0,02-0,11%68,60K18:49:00 
 Infineon ADR30,8031,1230,72+1,30+4,41%53,74K18:47:00 
 Porsche Automobile Holding SE9,459,519,40-0,08-0,84%30,24K18:41:00 
 BASF ADR29,4229,6228,85+0,71+2,48%120,16K18:50:00 
 Fresenius Medical Care ADR54,9855,0254,71+0,06+0,11%58,18K19:03:24 
 Affimed NV1,2751,3001,2500,0000,00%39,74K19:04:26 
 ProSiebenSat1 Media AG9,049,089,02-0,02-0,17%220,81K18:42:00 
 Fresenius ADR19,98020,02019,960-0,130-0,65%12,35K18:48:00 
 Deutsche Boerse ADR11,9011,9311,85-0,03-0,25%22,57K18:48:00 
 EON SE10,9210,9410,86-0,06-0,55%51,00K18:47:00 

Giappone

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Mitsubishi UFJ Financial ADR7,8977,9107,880-0,133-1,66%765,18K19:04:59 
 Fanuc Corporation28,7928,8028,59-0,47-1,61%722,43K18:45:00 
 Sumitomo Mitsui Financial ADR9,449,469,41-0,14-1,46%357,04K19:04:14 
 Sony ADR49,2249,3549,02-0,60-1,20%259,17K19:03:25 
 KDDI Corp PK12,3512,3512,29-0,18-1,44%63,65K18:44:00 
 Nintendo ADR52,5952,7652,35+1,06+2,06%346,22K18:48:00 
 Honda Motor ADR35,8335,8735,74-0,50-1,38%166,65K19:04:30 
 SoftBank Group41,5842,2441,50-0,70-1,66%140,13K18:47:00 
 Toyota Motor ADR138,58139,20138,41-2,14-1,52%70,64K19:03:56 
 Astellas Pharma Inc12,5412,8112,50-0,32-2,52%345,20K18:28:00 
 Canon ADR39,0339,0938,91-0,43-1,08%151,63K19:05:04 
 MS&AD Insurance Group Holdings PK17,0017,1216,99-0,30-1,73%4,76K18:20:00 
 Subaru ADR16,94017,28016,830-0,240-1,40%11,66K18:23:00 
 NTT DOCOMO24,6424,6824,58-0,05-0,20%66,37K19:03:22 
 Rakuten ADR8,758,838,65-0,03-0,34%67,49K18:40:00 
 Japan Airlines ADR19,48019,49019,160+0,040+0,21%4,92K18:25:00 
 Mizuho Financial ADR3,9003,9203,880-0,090-2,26%146,57K19:05:35 
 Sekisui House ADR19,2419,2419,22-0,16-0,84%2,44K18:11:00 
 Nomura ADR6,5556,5906,550-0,125-1,87%63,40K18:51:22 
 Panasonic Corp PK15,2415,2915,12-0,21-1,35%95,22K18:49:00 

Gran Bretagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Vodafone Group ADR31,5431,8231,53+0,22+0,70%3,73M19:05:44 
 Ensco PLC6,967,056,77-0,11-1,51%6,68M19:05:35 
 Noble Corporation5,205,395,13-0,24-4,33%5,76M19:04:55 
 Lloyds Banking ADR4,0204,0303,990+0,040+1,01%2,00M19:05:17 
 GlaxoSmithKline ADR38,0138,1537,98-0,15-0,38%2,69M19:05:40 
 Fiat23,4323,5023,26+0,32+1,36%2,41M19:05:19 
 Micro Focus ADR30,0430,1629,72+0,20+0,66%579,58K19:04:45 
 Mylan46,2546,5445,69-0,53-1,13%3,95M19:05:14 
 BP ADR43,0543,1042,72+0,17+0,38%3,42M19:05:33 
 Unilever ADR55,81355,89755,520+0,083+0,15%3,79M19:05:36 
 TechnipFMC33,5233,5533,25-0,16-0,46%1,51M19:05:30 
 Carnival69,0569,6368,85-0,40-0,58%1,22M19:05:07 
 IHS Markit Ltd47,4547,9247,34-0,42-0,88%1,82M19:04:54 
 Liberty Global C34,8834,9034,05+0,14+0,40%684,29K19:05:09 
 Astrazeneca ADR34,9535,1334,93-0,13-0,37%1,81M19:05:26 
 HSBC ADR55,4455,5154,91-0,19-0,33%1,75M19:05:07 
 Travelport Worldwide13,4713,6413,42-0,13-0,96%726,98K19:05:01 
 Mallinckrodt21,5522,2721,00-0,73-3,28%1,60M19:05:44 
 Rio Tinto ADR56,3156,4355,85+0,04+0,07%1,21M19:05:41 
 Rowan16,3116,4616,09-0,25-1,51%1,16M19:04:26 

Grecia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 FreeSeas0,00010,00010,00010,00000,00%123,46K16:08:00 
 Top Ships0,22760,23320,2260-0,0015-0,65%3,09M19:03:26 
 National Bank of Greece0,3650,3700,365-0,004-1,06%1,47M18:21:00 
 Diana Containerships3,19023,35003,0600+0,0302+0,96%370,63K19:04:35 
 Diana Shipping4,0204,1104,000-0,050-1,23%297,06K19:04:35 
 Pyxis Tankers Inc1,71001,84001,6500-0,0900-5,00%259,87K19:04:29 
 DryShips3,713,783,67+0,01+0,30%397,10K19:04:23 
 Globus Maritime1,19021,24001,1700-0,0098-0,82%231,75K19:05:15 
 Eurobank Ergasias0,5180,5250,502-0,022-4,12%76,85K17:42:00 
 Tsakos Energy Navigation3,9754,0003,935-0,015-0,38%175,51K19:05:45 
 Star Bulk Carriers11,510011,730011,5000-0,2200-1,88%61,29K19:01:00 
 Capital Product Partners3,4403,5103,410-0,050-1,43%388,22K19:04:36 
 Aegean Marine Petroleum4,604,604,50+0,05+1,10%58,16K18:51:22 
 Seanergy Maritime1,0301,0501,0300,0000,00%60,36K18:54:51 
 Paragon0,02000,02490,01930,00000,00%017/01 
 Alpha Bank0,6310,6410,620+0,001+0,20%73,26K17:40:00 
 StealthGas4,0504,3604,050-0,160-3,80%36,42K19:02:44 
 Danaos1,4501,5001,450+0,025+1,75%13,52K19:03:05 
 Tsakos Energy Pref E25,18925,33025,160+0,019+0,08%12,53K18:27:39 
 Euroseas1,6501,6801,5300,0000,01%31,38K19:00:33 

Hong Kong

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Melco Resorts & Entertainment28,8929,0828,46+0,13+0,45%925,55K19:04:46 
 Spi Energy1,291,401,03+0,43+49,92%16,43M19:05:35 
 Seaspan6,997,076,91-0,01-0,07%535,69K19:05:40 
 China Mobile ADR52,2052,2651,74+1,51+2,98%780,23K19:03:32 
 AIA ADR34,0434,4433,67-1,00-2,85%69,16K18:40:00 
 Geely Automobile3,20003,24003,1600-0,1200-3,61%413,57K18:29:00 
 China Unicom Hong Kong ADR14,6114,6214,53+0,40+2,81%241,54K19:03:05 
 CK Hutchison ADR12,8812,9112,83-0,03-0,21%255,06K18:49:00 
 China Cord Blood8,9309,0008,850+0,030+0,34%25,97K18:58:17 
 Hutchison China MediTech39,7240,8539,58+0,20+0,51%39,87K19:04:23 
 Seaspan Pref H24,31024,36524,310-0,004-0,02%35,25K18:48:48 
 Sky Solar Holdings Adr Rep 81,3201,3401,320-0,030-2,22%13,65K18:31:11 
 First Pacific Company3,5753,6003,560-0,025-0,69%13,31K18:34:00 
 Hong Kong & China Gas Co2,0202,0402,010-0,030-1,46%45,40K18:27:00 
 Artificial Life Inc0,0140,0200,0140,0000,00%34,00K16:39:00 
 CLP Holdings10,1210,1310,05-0,02-0,15%31,87K18:39:00 
 Hong Kong Exchange & Clearing37,8238,0737,76+0,07+0,19%7,12K18:20:00 
 Aia Group8,538,658,45-0,24-2,74%26,49K18:35:00 
 Seaspan Corp Pe Pref24,9625,2624,91-0,44-1,72%17,03K19:00:23 
 Li & Fung0,55000,55000,55000,00000,00%017/01 

India

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 ICICI Bank ADR10,7710,9010,73-0,16-1,42%4,12M19:05:27 
 Infosys ADR17,9318,1917,92-0,19-1,08%3,33M19:05:31 
 Wipro ADR5,805,865,77-0,08-1,28%347,28K19:05:03 
 Tata Motors ADR32,5832,8132,48-0,48-1,45%1,62M19:05:19 
 HDFC Bank ADR105,52106,58105,23+0,51+0,48%376,12K19:05:31 
 Vedanta Ltd20,5920,6620,45-0,53-2,51%316,02K19:05:16 
 WNS Holdings44,10046,00043,255+1,130+2,63%199,04K19:05:32 
 Sify2,5102,6702,4500,0000,00%282,12K19:01:20 
 Eros10,40011,00010,350-0,250-2,35%132,71K18:55:31 
 Dr Reddys Labs38,2838,6138,03-0,61-1,57%147,88K19:04:27 
 Yatra Online6,786,846,55-0,04-0,59%67,74K19:05:32 
 MakeMyTrip31,3031,4531,05-0,15-0,48%53,59K19:03:56 
 Videocon D2H Ltd8,158,228,05-0,18-2,16%112,06K19:02:55 
 Rediff.com India0,06700,06700,06100,00000,00%2,26K16:26:00 
 Azure Power Global16,3616,5016,22-0,06-0,37%8,63K19:05:30 
 Mahanagar Telephone Nigam PK0,7600,7600,7600,0000,00%017/01 

Indonesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PT Telekomunikasi Indonesia B31,49031,81031,470-0,260-0,82%222,30K19:04:57 
 PT Bank Mandiri Persero TBK12,0312,1811,97-0,22-1,84%24,67K18:21:00 
 Astra Int12,3812,5512,16-0,17-1,32%1,91K18:10:00 
 Semen Persero16,9116,9116,91-0,51-2,93%0,55K17:47:00 
 Bank Rakyat13,7013,6913,60-0,11-0,76%4,34K18:36:00 
 PT XL Axiata Tbk ADR4,864,884,830,000,00%017/01 
 Bank Central Asia ADR42,610042,870042,6100-0,2900-0,68%0,31K18:07:00 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Bakrieland ADR00000,00%030/11 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Medco Energi ADR8,538,538,530,000,00%012/01 
 Adaro Energy ADR8,158,158,150,000,00%012/01 
 PT United Tractors55,0055,0055,000,000,00%011/01 
 PT Media Nusantara Citra TBK10,8910,9010,900,000,00%016/01 
 PT Kalba Farma IDR26,2226,2226,220,000,00%016/01 
 PT Indofood Sukses Makmur TBK28,530028,530028,53000,00000,00%010/01 
 Astra Agro Lestari TBK4,634,634,630,000,00%022/12 
 Bank Mandiri Persero0,55000,55000,55000,00000,00%008/01 
 Unilever Indonesia ADR74,7574,7574,750,000,00%001/12 
 Telekomunikasi0,2410,2410,2410,0000,00%011/12 

Irlanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Weatherford4,054,093,98-0,02-0,37%9,12M19:05:26 
 Johnson Controls39,3339,5238,55-0,20-0,50%4,13M19:05:35 
 Adient74,1676,9273,84-2,92-3,79%1,01M19:03:54 
 Medtronic86,4286,5185,95+0,31+0,36%2,14M19:05:20 
 Endo Int7,537,686,96-0,17-2,15%10,45M19:05:43 
 Seagate Technology51,8652,2951,62-0,28-0,54%2,11M19:05:39 
 Amarin4,0104,0603,960+0,010+0,25%555,37K19:05:19 
 Shire ADR145,06145,53141,82-0,83-0,57%1,72M19:04:54 
 Allergan177,72178,23176,10+1,01+0,57%1,10M19:04:45 
 Accenture160,14160,94159,82-0,07-0,04%554,88K19:05:36 
 Horizon Pharma15,1415,1814,65+0,15+1,00%1,17M19:05:34 
 Eaton83,2983,9983,02-0,31-0,37%860,97K19:05:28 
 Alkermes Plc56,4556,7355,94-0,52-0,91%268,10K19:04:08 
 Ingersoll-Rand90,5790,8989,55+0,39+0,43%551,96K19:05:16 
 Perrigo91,1591,1989,38-0,45-0,49%482,95K19:04:38 
 AerCap Holdings NV53,8354,1853,66-0,23-0,43%302,37K19:04:30 
 Allegion PLC84,1984,7383,75-0,02-0,03%228,47K19:05:17 
 CRH ADR36,9237,2236,67-0,16-0,42%257,19K19:05:07 
 Prothena40,0740,6439,16-0,03-0,07%83,82K19:05:40 
 Jazz Pharma149,01150,15147,68-0,70-0,47%182,84K19:03:47 

Israele

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Teva ADR20,7221,1420,27-0,76-3,54%18,36M19:05:43 
 Bioblast Pharma2,4902,6502,380-0,200-7,43%127,97K19:02:11 
 MER2,13002,38001,9200+0,0600+2,90%881,24K19:01:58 
 InspireMD0,17080,17650,1620-0,0058-3,28%3,13M19:05:20 
 On Track1,27001,31661,2300+0,0500+4,10%679,29K19:05:25 
 Check Point Software Tech103,68104,96103,26+0,11+0,11%649,12K19:04:54 
 BioLineRx1,0951,1001,050+0,035+3,30%444,95K19:00:41 
 Rada Electronic Industries2,78002,88002,7600-0,0400-1,42%282,74K19:05:17 
 Rosetta Genomics0,58500,58970,5815+0,0050+0,86%51,91K18:51:15 
 Rewalk Robotics1,071,101,05-0,03-2,27%211,84K19:04:30 
 OWC Pharma0,42900,44400,4160-0,0047-1,08%450,94K18:25:00 
 Kornit Digital Ltd14,8815,2314,68-0,18-1,16%383,41K19:05:33 
 Orbotech Ltd55,2355,7753,40+1,13+2,09%316,65K19:05:07 
 Mellanox64,5065,3563,85+0,20+0,31%609,33K19:04:35 
 Protalix0,70000,70810,6950-0,0100-1,41%359,97K19:01:29 
 Tower34,05034,35033,755-0,040-0,12%181,74K19:05:30 
 Cyberark Software42,3242,7741,81+0,41+0,98%188,20K19:04:56 
 SolarEdge Technologies Inc36,0036,6735,80-0,50-1,36%245,30K19:04:42 
 Eltek4,8004,8004,632+0,090+1,91%16,20K19:02:40 
 Wix.Com Ltd58,4559,7558,38-0,95-1,60%296,83K19:05:30 

Italia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ferrari NV119,34119,89118,88-0,11-0,09%245,68K19:03:54 
 ENI ADR36,6036,6536,48+0,07+0,19%116,78K19:05:19 
 ENI18,215018,215018,21130,00000,00%017/01 
 ENEL Societa per Azioni6,5006,5606,500-0,090-1,37%45,16K18:48:00 
 Intesa Sanpaolo SpA PK22,81022,87022,550+0,250+1,11%66,98K18:49:00 
 Telecom Italia ADR8,8108,8808,800-0,150-1,67%24,36K19:00:30 
 Great Wall Bldrs0,00150,00190,0015-0,0007-32,43%0,51K16:11:00 
 Prysmian SPA17,5317,5317,530,000,00%017/01 
 Leonardo ADR6,876,866,86+0,05+0,66%0,16K16:04:00 
 Telecom Italia A7,4907,5017,490-0,140-1,83%2,19K16:37:52 
 Davide Campari-Milano SpA7,8007,8207,7500,0000,00%017/01 
 Luxottica ADR61,3061,3360,99-0,72-1,16%5,44K18:33:00 
 Terna Rete Elettrica Nazionale18,0518,0717,97-0,25-1,37%7,24K18:20:00 
 Prada Spa PK8,038,037,90+0,28+3,59%9,91K18:21:00 
 Atlantia SPA16,2616,3016,22-0,15-0,93%3,63K18:38:00 
 Mediobanca ADR12,0112,0912,01+0,11+0,88%7,10K17:59:00 
 Natuzzi1,8201,8501,8200,0000,00%017/01 
 Assicurazioni Generali ADR9,729,729,640,000,00%017/01 
 Saipem ADR9,87009,87009,8700-0,1300-1,30%0,17K18:48:00 
 Banca Mediolanum SPA ADR18,710018,800018,7100+0,1900+1,03%1,13K17:40:00 

Lussemburgo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 ArcelorMittal ADR36,64536,72036,245-0,035-0,10%1,67M19:05:20 
 Tenaris ADR34,66034,68034,410+0,370+1,08%819,05K19:04:47 
 Orion Engineered Carbons27,8027,9027,50+0,10+0,36%224,22K19:05:01 
 Adecoagro SA9,729,839,67-0,09-0,92%192,90K19:03:56 
 Atento SA10,3010,4510,25-0,05-0,48%290,96K19:04:13 
 MagnaChip12,6212,8511,55+1,08+9,31%654,26K19:05:30 
 Ternium33,7334,4733,60-0,87-2,50%193,48K19:03:19 
 Intelsat Sa3,0003,1003,000-0,080-2,60%391,63K19:05:27 
 Globant SA46,5547,3046,18-0,22-0,47%56,11K19:05:30 
 Altisource Portfolio Solutions28,8429,1028,40+0,22+0,77%54,92K19:05:35 
 Ardagh Group20,1620,2220,11-0,08-0,40%14,71K18:41:32 
 Pacific Drilling0,890,900,86-0,06-6,32%32,70K18:48:00 
 BM European Value ADR22,9723,4622,970,000,00%017/01 
 Millicom Int Cellular70,500071,800070,0000-1,0000-1,40%1,64K17:14:00 
 Aperam PK54,6954,6954,340,000,00%017/01 
 MIC SA DRC70,470,470,40,00,00%017/01 
 SES SA16,816,816,8-0,2-1,26%0,21K16:15:00 
 Aperam54,3554,3554,350,000,00%004/01 
 ArcelorMittal36,39036,39036,382-0,860-2,31%495,00K16:44:00 
 Gagfah18,00018,00018,0000,0000,00%014/02 

Malesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sime Darby0,70000,70000,70000,00000,00%017/01 
 Genting Berhad11,8412,0511,840,000,00%017/01 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,90000,90000,90000,00000,00%0,40K17:48:00 
 Prime Global Capital0,10100,10100,10100,00000,00%005/01 
 Tenaga Nasional Berhad15,60015,88015,600-0,130-0,83%0,32K17:36:00 
 Malayan Banking Berhad5,0405,0405,0400,0000,00%016/01 
 IGS Capital1,75001,75001,75000,00000,00%009/01 
 Median Group0,00400,00400,00400,00000,00%016/01 
 Top Glove ADR9,079,079,070,000,00%016/01 

Messico

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Cemex ADR8,168,208,12+0,02+0,25%3,04M19:05:08 
 America Movil ADR18,0518,0517,67+0,46+2,59%907,59K19:05:02 
 Grupo Televisa ADR19,9620,0519,70+0,21+1,06%822,54K19:03:56 
 Grupo Financiero Santander ADR7,707,727,64-0,01-0,13%481,82K19:04:01 
 Vuela8,478,708,43-0,13-1,51%261,78K19:01:45 
 Fomento Economico Mexicano96,4097,0596,03-0,22-0,23%189,67K19:04:23 
 Wal Mart Mexico2,52462,53632,5246-0,0154-0,61%168,27K18:17:00 
 Aeroportuario del Centro Norte42,8342,9842,54+0,24+0,56%38,27K18:58:56 
 Grupo Aeroportuario Sureste201,13201,24199,28-0,80-0,40%39,94K18:56:44 
 Wal-Mart De Mexico25,3025,7725,24-0,13-0,51%23,48K18:47:00 
 Coca Cola Femsa ADR74,7074,9474,07+0,95+1,29%45,56K19:05:43 
 GAP ADR108,00108,35107,11+0,74+0,69%19,65K19:01:10 
 Penoles23,105023,105022,70500,00000,00%017/01 
 Kimberly-Clark de Mexico9,269,709,12-0,22-2,32%8,05K18:42:00 
 Industrias Bachoco ADR61,5561,8061,210,000,00%017/01 
 Grupo TMM SAB0,9401,1000,9400,0000,00%017/01 
 America Movil ADR A17,9117,9317,72+0,27+1,56%4,84K18:38:36 
 Gruma SAB de CV12,7012,7612,700,000,00%017/01 
 Grupo Simec ADR10,6310,6810,630,000,00%017/01 
 Bimbo2,42002,42002,41000,00000,00%017/01 

Norvegia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Statoil ADR23,4623,5723,42-0,01-0,04%879,47K19:05:09 
 Orkla ASA ADR10,29510,30010,206-0,045-0,44%237,04K18:38:00 
 Orkla10,390010,390010,28000,00000,00%017/01 
 DNB ASA ADR20,3320,4120,20-0,03-0,15%20,08K18:47:00 
 Norsk Hydro ASA ADR7,6607,6607,630-0,170-2,17%3,85K17:52:00 
 Telenor ASA ADR24,2524,3424,25-0,10-0,41%17,11K18:43:00 
 DNO International1,33541,33541,3354-0,0146-1,08%0,50K18:33:00 
 Marine Harvest16,720016,720016,7200-0,1100-0,65%0,12K15:30:00 
 Yara International ASA49,6349,7449,60+1,51+3,14%2,47K16:17:00 
 DNO ADR13,813,813,80,00,00%017/01 
 Opera Software ADR6,076,146,070,000,00%017/01 
 Tomra Systems ADR16,6716,6716,670,000,00%017/01 
 Schibsted ADR30,830,830,80,00,00%017/01 
 Telenor24,35224,35324,3530,0000,00%017/01 
 Nordic Semiconductor ASA6,09876,09876,09870,00000,00%017/01 
 Gjensidige Forsikring ADR20,8620,8620,860,000,00%017/01 
 Aker Solutions ADR10,8610,8610,860,000,00%030/10 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Statoil ASA22,700022,700022,70000,00000,00%009/01 
 Petroleum Geo-Services ADR3,0003,0002,950+0,180+6,38%14,80K18:19:00 

Nuova Zelanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Astika Holdings0,01390,01400,01200,00000,00%017/01 
 Spark New Zealand ADR13,1213,2113,00-0,14-1,06%7,62K18:32:00 
 Spark New Zealand2,63002,63302,63000,00000,00%017/01 
 New Zealand Energy Corp0,02780,02780,02780,00000,00%017/01 
 Fletcher Building Ltd PK10,8010,8810,800,000,00%009/01 
 Summerset Group3,33,33,30,00,00%007/06 

Paesi Bassi

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Aegon ADR6,936,956,91+0,07+1,02%1,53M19:05:45 
 NXP119,95120,20119,40+0,61+0,51%2,60M19:05:22 
 Yandex37,2837,5136,25+0,78+2,14%1,96M19:05:50 
 ASML ADR204,45205,58201,81+5,27+2,65%2,75M19:05:22 
 VEON3,9003,9403,880-0,050-1,27%2,58M19:05:34 
 ING ADR20,2120,2620,11-0,04-0,20%2,18M19:05:34 
 Royal Dutch Shell ADR70,1670,2969,93-0,04-0,05%1,40M19:05:36 
 Koninklijke Philips ADR40,2240,3040,13+0,20+0,50%959,38K19:05:45 
 Chicago Bridge&Iron18,9119,0718,82-0,05-0,26%734,81K19:05:58 
 Unilever NV ADR Rep 156,67556,76056,350+0,155+0,27%883,75K19:05:47 
 Royal Dutch Shell B ADR72,4072,5072,12+0,06+0,09%680,33K19:05:38 
 Constellium Nv13,0313,1512,55+0,57+4,62%1,40M19:05:40 
 Sensata54,8155,4054,57-0,58-1,05%455,34K19:05:56 
 Wright Medical Group22,8122,9122,46+0,11+0,48%591,42K19:05:44 
 Qiagen NV32,7132,8532,61-0,18-0,55%324,33K19:05:21 
 International NV7,507,597,45-0,13-1,70%201,55K19:02:45 
 Interxion Holding NV59,1659,4059,01+0,18+0,31%113,06K19:04:00 
 argenx ADR65,3766,1564,26-2,30-3,40%215,97K19:04:02 
 Core Laboratories116,94117,62116,62-0,51-0,43%85,07K19:05:29 
 Uniqure NV17,9018,3017,54-0,28-1,54%224,89K18:55:06 

Perù

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Buenaventura Mining14,8815,2014,70+0,15+1,02%991,73K19:04:10 
 Dana Resources0,000300,000300,000300,000000,00%017/01 
 Grana Y Mont3,023,072,98-0,11-3,51%62,24K19:05:22 
 Goldsands Dev Co0,00100,00100,00100,00000,00%38,06K15:43:00 
 Cementos Pacasmayo13,00013,00013,0000,0000,00%5,80K18:54:29 
 Fossal ADR0,8300,8300,8300,0000,00%013/12 

Polonia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Agora Holdings0,3650,3670,310-0,004-1,08%1,70K18:06:00 
 Asseco Poland ADR13,3114,0013,310,000,00%017/01 
 Synthos ADR16,4816,4816,480,000,00%017/01 
 Powszechna Kasa ADR11,9011,9011,900,000,00%010/11 
 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 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK7,977,977,190,000,00%009/01 
 Eurocash SA7,767,767,760,000,00%005/01 
 Tauron Polska Energia ADR00000,00%030/11 

Portogallo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Pharol SGPS ADR0,2610,2670,261-0,009-3,41%10,30K18:48:00 
 Galp Energa9,829,899,82-0,02-0,20%4,25K17:50:00 
 EDP Energias de Portugal ADR35,2235,2935,17-0,33-0,93%0,61K15:32:00 
 Jeronimo Martins SGPS SA ADR42,1242,1441,830,000,00%012/01 
 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
 Gazprom5,2505,2725,174+0,068+1,31%10,64M16:58:00 
 Mobil’nye Telesistemy ADR10,9111,0210,88-0,11-0,95%1,17M19:05:43 
 Rosneft5,8985,9085,748+0,168+2,93%13,43M16:59:32 
 Gazprom5,2405,2705,230+0,060+1,16%690,37K18:49:00 
 Amur Minerals7,5787,6207,320+0,128+1,71%663,65K16:21:56 
 Severstal DRC16,7716,7716,38+0,20+1,21%707,40K16:26:52 
 Lukoil DRC68,1168,4067,94+0,46+0,68%90,10K16:28:59 
 Sberbank18,99319,03018,540+0,621+3,38%320,90K17:08:12 
 Tatneft ADR58,6159,4357,92+1,47+2,57%18,38K17:41:39 
 TMK PAO DRC5,4005,4005,3900,0500,94%112,13K17:09:56 
 Lenta Ltd6,616,616,59-0,00-0,01%87,30K17:40:50 
 Novolipetsk DRC27,0127,0726,55+0,24+0,90%311,42K16:40:14 
 Sberbank19,05019,06018,890+0,570+3,08%46,87K18:39:00 
 JSC VTB Bank DRC1,9611,9611,961-0,013-0,68%102,38K17:41:10 
 Mechel ADR5,1905,3205,140-0,050-0,95%64,25K19:05:57 
 JSC MMC Norilsk Nickel ADR20,3620,4520,16+0,30+1,47%335,03K17:40:27 
 X5 Retail Group39,47439,70039,060-0,493-1,23%17,38K17:03:49 
 MegaFon DRC9,329,389,31-0,01-0,08%24,40K16:27:30 
 PhosAgro OAO16,31016,44016,300-0,058-0,35%121,20K17:12:18 
 PJSC Rostelecom6,9906,9906,870+0,120+1,75%56,08K16:40:27 

Singapore

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Broadcom266,62267,47264,48+0,81+0,30%1,23M19:05:25 
 Flex19,5319,5619,37+0,09+0,46%1,91M19:05:29 
 Sea12,6112,9512,50-0,02-0,16%360,61K19:05:54 
 Kulicke&Soffa25,5225,9725,30-0,18-0,70%181,22K19:05:03 
 Volitionrx Ltd2,9202,9702,780-0,010-0,34%74,71K19:03:47 
 Wave Life Sciences Ltd38,2538,2536,85+0,70+1,86%55,84K19:05:30 
 China Yuchai26,0526,0525,62+0,24+0,93%26,18K19:02:15 
 Overseas Chinese Banking ADR19,9319,9419,69-0,19-0,94%3,77K18:32:00 
 Singapore Telecommunications PK27,27327,38027,190-0,037-0,14%18,15K18:14:00 
 DBS Group Holdings ADR79,0579,3878,95-0,95-1,19%14,72K18:46:00 
 United Overseas Bank ADR42,3342,4842,03-0,57-1,34%10,76K18:38:00 
 Volitionrx Ltd2,9302,9602,8000,0000,00%3,30K17:55:00 
 Keppel Corporation12,2612,3012,26-0,21-1,67%0,28K16:19:00 
 Kenon Holdings28,6529,0828,020,000,00%017/01 
 CapitaLand5,7405,8605,740-0,010-0,17%3,85K17:50:00 
 City Developments10,0310,0710,03-0,03-0,33%0,95K17:11:00 
 Wilmar International24,3224,3724,170,000,00%017/01 
 Global Logistic ADR24,8024,8024,80+0,65+2,71%0,42K17:17:00 
 Singapore Exchange ADR89,5389,5389,53+1,36+1,54%0,34K16:30:00 
 Ezion Holdings0,00220,00220,00220,00000,00%017/01 

Spagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Santander ADR7,1907,2157,165-0,010-0,14%1,80M19:05:42 
 Banco Bilbao ADR9,069,079,00-0,04-0,38%1,17M19:04:54 
 Telefonica ADR10,01510,0409,990-0,025-0,25%770,53K19:03:56 
 Grifols ADR24,2324,4924,12-0,36-1,47%198,67K19:05:10 
 Industria de Diseno Textil17,3617,4317,29-0,24-1,36%101,33K18:48:00 
 Caixabank ADR1,691,741,68-0,06-3,43%18,89K18:12:00 
 ACS Actividades Construccion ADR8,618,618,23+0,12+1,41%45,03K18:47:00 
 Red Electrica ADR10,75010,85510,720-0,350-3,15%29,60K18:41:00 
 Repsol SA19,3219,3819,25+0,06+0,31%12,83K18:45:00 
 EDP Renovaveis8,64008,64008,56000,00000,00%017/01 
 Iberdrola SA32,4932,5832,43-0,40-1,22%3,79K18:37:00 
 Gas Natural SDG ADR5,005,004,960,010,10%8,82K18:23:00 
 Acerinox ADR7,47,47,4+0,2+2,22%3,40K16:29:00 
 Indra Sistemas SA7,177,187,08+0,10+1,41%9,20K18:20:00 
 Amadeus IT Holding SA PK76,2976,6276,17-0,57-0,74%5,74K18:33:00 
 Ferrovial23,3023,3923,30-0,25-1,06%0,40K18:27:00 
 Enagas SA14,47014,54014,388-0,330-2,23%1,37K17:31:00 
 FCC11,350011,350011,35000,00000,00%017/01 
 Bankinter ADR10,0510,0610,060,000,00%011/01 
 Mapfre ADR7,167,167,160,000,00%005/01 

Sud Africa

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 AngloGold Ashanti ADR10,9611,1110,91-0,08-0,72%1,27M19:05:08 
 Sibanye Gold ADR5,135,225,05+0,04+0,79%1,66M19:05:49 
 Gold Fields ADR4,2804,3304,230+0,030+0,71%1,43M19:05:08 
 Harmony Gold Mining1,7351,7601,700-0,015-0,86%4,39M19:05:24 
 Net 1 UEPS11,5511,6111,39+0,05+0,43%161,31K19:03:40 
 Sasol ADR35,7735,8335,48-1,12-3,04%144,06K19:05:41 
 Naspers ADR60,6560,7459,74-0,26-0,43%146,08K18:50:00 
 DRDGOLD3,1303,3003,090+0,030+0,97%82,97K19:03:10 
 MTN Group Ltd PK11,4011,4211,33+0,09+0,75%8,84K18:45:00 
 Impala Platinum Holdings Ltd PK2,7902,8102,780-0,010-0,36%34,17K18:34:00 
 Mix Telemats12,08012,27011,930-0,110-0,90%23,23K18:28:51 
 Sanlam Ltd PK14,94014,94014,650+0,600+4,18%4,63K18:35:00 
 Woolworths Holdings Ltd PK5,545,565,51+0,42+8,20%30,40K18:45:00 
 Vodacom Group Ltd PK12,4412,4412,17+0,51+4,27%8,55K18:43:00 
 Atlatsa Resources Corp0,0250,0380,0260,0000,00%017/01 
 Aspen Pharmacare ADR21,39021,39020,830+0,010+0,05%4,51K18:24:00 
 Standard Bank Group Ltd PK16,6116,6116,48+0,34+2,06%2,49K18:32:00 
 Life Healthcare Group Holdings9,059,058,88+0,17+1,91%12,39K18:44:00 
 Panex Res Inc0,00180,00180,00180,00000,00%017/01 
 Nedbank Group Ltd22,12022,12021,870+0,860+4,05%1,55K17:47:00 

Svezia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LM Ericsson B ADR7,327,377,28-0,02-0,27%4,21M19:05:25 
 LM Ericsson B7,30757,30757,1600+0,1180+1,64%250,30K17:50:00 
 Nordea Bank AB ADR12,5612,6512,51-0,18-1,41%194,23K18:46:00 
 Autoliv135,47137,10135,24-1,39-1,02%323,11K19:05:09 
 Neonode0,6700,7000,650+0,019+2,92%98,73K19:04:04 
 Assa Abloy AB11,0311,0710,98+0,11+1,01%58,96K18:49:00 
 Hennes & Mauritz AB3,863,883,85-0,03-0,77%25,07K18:48:00 
 Svenska Handelsbanken PK7,237,277,17+0,06+0,84%63,79K18:46:00 
 Heliospectra ADR1,14001,20001,1300-0,0300-2,56%19,67K18:36:00 
 Atlas Copco AB47,1447,2747,02-0,23-0,49%12,82K18:49:00 
 Swedbank AB25,0025,0724,84+0,28+1,13%3,20K18:47:00 
 Telia ADR9,339,339,24+0,07+0,76%3,85K17:26:00 
 Alfa-Laval ADR25,7825,8125,61-0,20-0,77%8,60K18:46:00 
 Atlas Copco41,6241,8041,62-0,32-0,77%1,86K18:02:00 
 Oasmia Pharmaceutical AB1,0931,1201,050-0,107-8,92%5,67K18:19:51 
 Lundin Petroleum25,500025,800025,50000,00000,00%017/01 
 Volvo ADR20,2820,3320,25+0,01+0,05%5,39K17:34:00 
 AB SKF24,7624,7624,73+0,17+0,67%0,91K17:10:00 
 Sandvik AB ADR19,5119,5619,51-0,02-0,10%0,93K17:50:00 
 NetEnt ADR12,00012,00011,7400,0000,00%017/01 

Svizzera

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Transocean11,5511,7311,52-0,06-0,47%5,45M19:05:44 
 Credit Suisse ADR18,9618,9718,79+0,24+1,28%1,48M19:05:16 
 STMicroelectronics ADR24,8925,1124,65+0,55+2,25%3,22M19:05:23 
 Roche Holding ADR30,5030,6130,38+0,05+0,16%669,97K18:49:00 
 UBS Group19,8319,8419,71+0,35+1,80%1,51M19:05:07 
 Chubb147,01147,76146,44-0,53-0,36%515,07K19:05:01 
 TE Connectivity100,70101,05100,29+0,13+0,13%676,57K19:05:00 
 Novartis ADR86,4786,6386,24-0,41-0,47%982,30K19:04:34 
 Ferguson ADR7,857,907,83-0,09-1,13%400,59K18:49:00 
 Garmin Ltd63,0463,3062,870,000,00%275,49K19:05:07 
 ABB ADR27,9828,0727,90+0,08+0,29%787,92K19:05:28 
 Auris Medical0,5250,5300,502+0,019+3,74%346,58K19:03:52 
 Compagnie Financiere Richemont9,1909,2209,140-0,050-0,54%86,11K18:49:00 
 Crispr Therapeutics29,7629,9027,50+1,42+5,01%271,77K19:05:41 
 Luxoft Holding56,1056,9056,05-0,50-0,88%106,70K19:05:21 
 Nestle ADR86,0886,4385,96-0,20-0,23%211,40K18:49:00 
 Glencore ADR11,30211,34011,220+0,002+0,02%70,57K18:48:00 
 Logitech International36,8336,8336,49+0,35+0,95%198,59K19:05:04 
 MNP Petroleum0,0130,0130,0130,0000,00%017/01 
 Julius Baer Group13,2313,2513,16+0,05+0,38%67,27K18:48:00 

Tailandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Fabrinet28,7829,1028,61-0,33-1,13%160,33K19:02:42 
 KASIKORNBANK Public Co28,6429,4428,56-0,96-3,24%5,98K18:07:00 
 PTT Exploration & Production6,9306,9306,9300,0000,00%017/01 
 Bangkok Bank ADR35,030035,030035,0300-1,2200-3,37%0,10K15:47:00 
 Advanced Info Service Public5,9506,0035,9500,0000,00%017/01 
 TTW Public Company20,5420,5420,54-0,06-0,30%0,24K17:20:00 
 Siam Commercial Bank ADR19,819,819,8-0,2-0,80%0,10K16:07:00 
 Krung Thai Bank Public Co11,8711,8711,870,000,00%013/12 
 Bumrungrad Hospital DRC5,905,905,90-0,06-1,01%004/01 
 BTS ADR23,823,823,8-1,2-4,80%029/12 
 Banpu ADR00000,00%030/11 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Bank Ayudhya ADR24,3724,3824,37-0,09-0,37%008/06 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Airports Thailand ADR22,022,022,00,00,00%010/01 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 
 Intouch Hol7,227,227,220,000,00%011/01 
 Jasmine International Public2,552,552,550,000,00%012/01 

Taiwan

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Taiwan Semiconductor44,6244,8043,51+1,49+3,45%8,03M19:05:52 
 Himax9,8159,9909,750-0,075-0,76%1,70M19:05:30 
 Advanced Semiconductor Eng7,187,217,06+0,12+1,70%662,64K19:05:30 
 Silicon Motion46,4347,9546,40-1,00-2,11%298,99K19:05:49 
 AU Optronics4,4854,5304,470-0,085-1,86%336,55K19:00:09 
 United Microelectronics2,4052,4302,400-0,025-1,03%607,00K19:05:43 
 SemiLEDS5,02525,94004,4300+0,3752+8,07%2,17M19:05:29 
 Chunghwa Telecom36,4036,4836,26-0,39-1,06%41,64K19:04:49 
 Siliconware Precision8,468,488,43-0,01-0,06%16,06K19:01:00 
 ChipMOS Tech18,2718,3618,18-0,08-0,44%12,08K18:39:08 
 Giga Media Ltd3,6203,7503,581-0,080-2,16%22,22K19:01:12 
 Asia Pacific Wire & Cable2,6502,6502,650+0,050+1,92%0,03K15:30:01 
 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 Hizmetleri10,3210,4910,25+0,44+4,45%400,41K19:05:12 
 Turkiye Garanti Bankasi AS2,9703,0102,950-0,015-0,50%84,41K18:36:00 
 Akbank Turk Anonim Sirketi5,435,435,39+0,10+1,80%2,23K18:26:00 
 Koc Holdings AS24,7724,7924,65+0,19+0,77%2,51K18:35:00 
 Turkiye Vakiflar Bankasi ADR18,25018,50018,0700,0000,00%017/01 
 Ford Otomoti Sanayi ADR82,3082,3080,76+3,82+4,87%0,59K17:05:00 
 Turkiye Halk Bankasi AS5,3205,3205,3200,0000,00%017/01 
 Arcelik ADR27,0527,0526,550,000,00%016/01 
 Tav Havalimanlari Holding AS23,81023,81023,810+1,520+6,82%0,57K15:35:00 
 Koza Altin Islemeleri A S11,330011,330011,33000,00000,00%008/11 
 Anadolu Efes ADR1,4001,4001,4000,0000,00%011/01 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 

Ungheria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Magyar Telekom Plc9,309,309,300,000,04%0,28K16:23:00 
 MOL ADR5,45,45,40,00,00%010/01 
Registrati tramite Google
o
Registrati tramite email