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
 YPF Sociedad Anonima14,96015,50014,736-0,580-3,73%1,18M13/11 
 Grupo Financiero Galicia ADR23,180024,890023,1250-1,0000-4,14%710,80K13/11 
 Grupo Supervielle7,60008,46007,5600-0,5700-6,98%520,35K13/11 
 Pampa Energia ADR30,7833,3830,41-2,64-7,90%475,04K13/11 
 MercadoLibre327,94330,57321,46+5,94+1,84%396,38K13/11 
 Transportadora Gas ADR14,56015,32114,280-0,670-4,40%339,84K13/11 
 Telecom Argentina ADR16,9217,2516,78-0,23-1,34%283,30K13/11 
 Central Puerto9,4510,189,28-0,68-6,71%268,74K13/11 
 Loma Negra ADR10,5110,7810,17+0,04+0,38%264,75K13/11 
 Macro Bank41,1844,3440,72-1,83-4,25%254,46K13/11 
 BBVA Banco Frances ADR11,0511,9011,00-0,53-4,58%208,85K13/11 
 Despegar.com16,1316,3015,88-0,06-0,37%194,75K13/11 
 Cresud SACIF11,2811,8111,13-0,30-2,59%96,65K13/11 
 Edenor ADR22,59023,67022,080-1,310-5,48%33,37K13/11 
 IRSA ADR13,0013,3012,66-0,27-2,03%32,07K13/11 
 IRSA Propiedades ADR23,26025,00023,260-1,730-6,92%3,98K13/11 

Australia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Propanc Biopharma0,03700,04250,0350-0,0055-12,94%3,86M13/11 
 BHP Billiton Ltd ADR46,6947,4346,50-0,46-0,98%2,22M13/11 
 Tronox11,43011,98011,300-0,150-1,30%1,95M13/11 
 De Grey Mining0,100,110,100,015,00%1,16M13/11 
 Westpac Banking ADR18,90019,09018,810-0,060-0,32%460,48K13/11 
 MGC Pharma0,0400,0400,030-0,003-7,83%289,75K13/11 
 National Australia Bank ADR8,768,818,74-0,01-0,11%279,08K13/11 
 Immutep ADR2,72003,01622,7000-0,2700-9,03%261,37K13/11 
 Naked Brand1,1701,2401,130-0,040-3,31%225,76K13/11 
 Sonic Healthcare ADR15,8816,0015,82-0,23-1,40%130,18K13/11 
 AU & NZ Banking Group18,7318,9018,63-0,01-0,05%128,21K13/11 
 Mesoblast5,10005,50005,0200-0,3800-6,93%124,06K13/11 
 South32 ADR12,2212,3812,13-0,21-1,69%96,52K13/11 
 Fortescue Metals ADR6,0306,0805,990-0,050-0,82%95,77K13/11 
 Commonwealth Bank of Australia PK51,2251,5850,94+0,20+0,39%71,72K13/11 
 Lynas1,6601,6801,660-0,020-1,19%64,92K13/11 
 Woodside Petroleum ADR23,6224,0323,56-0,45-1,85%64,55K13/11 
 Artemis Resources0,110,120,110,001,82%60,96K13/11 
 Amcor39,0739,3738,86+0,11+0,28%57,54K13/11 
 Telstra Corporation ADR10,9511,0410,91-0,05-0,41%56,47K13/11 

Austria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Erste Group Bank AG PK20,4820,6120,31+0,10+0,49%26,38K13/11 
 Wienerberger Baustoffindustrie4,5604,6704,440+0,110+2,47%10,06K13/11 
 OMV AG PK51,1552,6551,15-2,35-4,38%6,48K13/11 
 Raiffeisen Bank ADR7,057,057,05-0,05-0,70%0,50K13/11 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 Palfinger ADR29,9429,9429,94-6,57-18,00%029/10 
 Schoeller Bleckmann ADR8,708,708,70-0,32-3,55%026/10 
 Erste Bank41,42041,42041,420+0,000+0,00%008/11 
 Flughafen Wien ADR8,78,78,7+0,0+0,00%029/10 
 Vienna Insurance ADR5,125,185,120,000,00%029/10 
 OMV ADR00000,00%030/11 
 Verbund ADR8,638,638,63+0,00+0,00%007/11 
 Mayr Melnhof Karton ADR30,4130,4130,41+0,43+1,43%031/10 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,343,343,340,000,00%029/10 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK6,586,846,580,000,00%012/11 
 Telekom Austria AG PK14,8214,8214,820,000,00%012/11 
 Wolford ADR2,682,682,680,000,00%030/10 

Belgio

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Anheuser Busch ADR73,2174,0872,99+0,01+0,01%2,09M13/11 
 Euronav8,208,568,19-0,28-3,30%658,36K13/11 
 KBC Group SA34,2734,4534,07-0,34-0,97%192,02K13/11 
 Galapagos102,79104,20101,63+0,94+0,92%129,47K13/11 
 Umicore ADR11,6711,7911,57+0,02+0,17%58,35K13/11 
 Materialise NV13,7613,9313,60-0,01-0,07%21,95K13/11 
 ageas SA/NV50,7451,1150,63+0,56+1,12%8,01K13/11 
 Solvay ADR11,65011,65011,450+0,330+2,92%3,37K13/11 
 Bpost ADR11,66011,66011,606-0,560-4,58%1,36K13/11 
 UCB SA43,4543,4543,45+0,85+2,00%0,29K13/11 
 GBL91,600091,600091,6000-0,0600-0,07%0,10K13/11 
 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 ADR9,06179,06179,06170,00000,00%002/10 
 SA D'Ieteren ADR20,3520,5520,35+0,00+0,00%007/11 
 Tigenix41,9841,9841,270,000,00%025/07 
 Oxurion5,55005,55005,5500+0,0000+0,00%005/11 
 Proximus ADR5,145,145,140,000,00%009/11 
 Galapagos113,25113,25113,25+0,00+0,00%030/07 

Brasile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Petroleo Brasileiro Petrobras ADR13,9014,4013,81-0,82-5,57%41,99M13/11 
 VALE14,60014,74014,210+0,140+0,97%23,86M13/11 
 Ambev SA4,11004,15004,0500-0,0800-1,91%20,71M13/11 
 Gerdau ADR4,024,103,94-0,12-2,90%16,54M13/11 
 Petroleo Brasileiro ADR Reptg 2 Pref12,60013,06012,560-0,800-5,97%15,67M13/11 
 Banco Bradesco9,169,279,01-0,26-2,76%12,83M13/11 
 Itau Unibanco13,2613,4113,09-0,23-1,71%12,42M13/11 
 BRF5,155,194,99-0,12-2,28%7,51M13/11 
 Brazil Minerals0,00150,00170,0014-0,0001-6,25%3,79M13/11 
 CEMIG PN ADR2,9303,0002,890-0,030-1,01%3,45M13/11 
 PagSeguro Digital22,4823,3022,13+0,17+0,76%2,42M13/11 
 Cosan Ltd7,567,757,44-0,20-2,58%2,05M13/11 
 Sabesp ADR7,247,277,14-0,06-0,82%1,88M13/11 
 TIM Participacoes14,96015,19014,735-0,710-4,53%1,75M13/11 
 National Steel2,3902,4402,360-0,040-1,65%1,58M13/11 
 Telefonica Brasil ADR11,5811,6611,460,000,00%1,45M13/11 
 Embraer ADR21,1821,5920,77-0,41-1,90%1,44M13/11 
 Gol Linhas Aereas ADR10,3810,3910,07-0,01-0,10%1,10M13/11 
 Ultrapar Participacoes10,2210,4610,17-0,45-4,22%987,01K13/11 
 Azul25,8925,9525,48+0,09+0,35%879,83K13/11 

Canada

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Encana8,108,538,06-0,31-3,69%46,24M13/11 
 Kinross Gold2,4302,5602,420-0,090-3,57%17,21M13/11 
 Aurora Cannabis6,70006,97006,6000-0,2600-3,74%12,25M13/11 
 Barrick Gold12,4312,6512,28-0,15-1,19%11,12M13/11 
 Yamana Gold2,0602,1202,000-0,040-1,90%10,93M13/11 
 Canopy Growth38,48040,04038,245-0,700-1,79%6,62M13/11 
 Goldcorp8,889,138,84-0,12-1,33%6,59M13/11 
 Cenovus Energy8,338,778,31-0,37-4,25%5,21M13/11 
 Enbridge32,6333,1432,40-0,24-0,73%5,11M13/11 
 Suncor Energy32,5333,5932,43-0,97-2,90%5,00M13/11 
 Eldorado0,6130,6400,604-0,007-1,11%4,49M13/11 
 Latteno Food Corp.0,000100,000200,000100,000000,00%4,40M13/11 
 Baytex Energy Corp1,7001,9001,700-0,200-10,53%4,34M13/11 
 Can Nat. Res.27,2628,2827,20-0,86-3,06%4,31M13/11 
 Turquoise Hill1,8101,8401,740+0,060+3,43%4,14M13/11 
 New Gold0,8140,8400,797-0,026-3,13%4,00M13/11 
 McEwen Mining Inc1,7001,8301,700-0,100-5,56%3,62M13/11 
 Stars Group16,3516,9116,26-0,41-2,45%3,51M13/11 
 Megola Inc0,009500,012000,00920-0,00075-7,32%3,45M13/11 
 IAMGold2,9403,0802,920-0,070-2,33%3,27M13/11 

Cile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Enel Americas ADR7,777,917,73-0,05-0,64%4,14M13/11 
 Enersis Chile4,44004,48004,4100-0,0600-1,33%855,14K13/11 
 Sociedad Quimica y Minera43,2744,1943,17-0,76-1,73%412,61K13/11 
 Santander Chile ADR29,8030,2529,56+0,20+0,68%358,17K13/11 
 GeoPark Ltd16,05017,30016,010-1,110-6,47%329,54K13/11 
 LATAM Airlines ADR9,009,148,80+0,07+0,78%268,63K13/11 
 Compania Cervecerias Unidas24,7125,4424,30-0,29-1,16%204,14K13/11 
 Enel Generacion Chile ADR18,0518,3317,47+0,16+0,89%30,64K13/11 
 Banco De Chile85,2985,9784,62-0,73-0,85%10,13K13/11 
 Andina B21,6721,6720,64+0,48+2,27%8,78K13/11 
 Itau CorpBanca ADR13,9213,9913,67-0,13-0,93%0,76K13/11 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%009/11 
 Embotelladora Andina19,0819,3019,08+0,00+0,00%012/11 

Cina

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Alibaba146,98149,94143,91+4,16+2,91%19,55M13/11 
 NIO6,786,906,58+0,13+1,95%15,34M13/11 
 Jd.Com Inc Adr22,3922,7922,17+0,38+1,73%14,80M13/11 
 Ctrip.Com25,2726,7325,00-0,28-1,10%11,01M13/11 
 Dragon Capital Grp0,000100,000100,000100,000000,00%9,39M13/11 
 Pinduoduo17,1518,1717,11-0,07-0,41%7,54M13/11 
 iQIYI20,3220,7819,81+0,75+3,83%7,22M13/11 
 Tencent ADR35,10035,93034,450+1,370+4,06%6,53M13/11 
 Vipshop5,2405,4405,145+0,160+3,15%5,12M13/11 
 China Pharma0,3600,4800,314+0,060+20,00%4,64M13/11 
 TAL Education28,50028,82027,240+1,410+5,20%3,72M13/11 
 Baozun Inc33,4633,8431,80+1,58+4,96%3,66M13/11 
 Momo Inc31,7232,9331,47+0,21+0,67%3,45M13/11 
 Baidu183,34185,41180,23+2,91+1,61%2,97M13/11 
 GDS Holdings25,7326,7023,27+2,72+11,82%2,81M13/11 
 YY A60,36063,95058,920-0,710-1,16%2,76M13/11 
 Yum China Holdings35,5836,9035,40-0,78-2,15%2,50M13/11 
 Bilibili13,7713,9313,10+0,87+6,74%2,39M13/11 
 Huazhu27,1427,2926,29+0,96+3,67%2,13M13/11 
 SOGOU6,126,466,00+0,08+1,32%2,09M13/11 

Cipro

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 QIWI12,7512,9412,58+0,20+1,59%290,64K13/11 
 Polymetal International ADR9,309,309,30+0,01+0,11%0,33K13/11 
 Polymetal International8,88,98,9+0,0+0,00%015/10 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR2,5802,5802,5800,0000,00%009/11 

Colombia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ecopetrol ADR20,1821,2720,09-1,04-4,90%2,15M13/11 
 BanColombia39,0139,5538,93-0,04-0,10%288,34K13/11 
 Grupo Aval7,097,207,06-0,09-1,25%113,80K13/11 
 Tecnoglass7,9308,8807,930-0,910-10,29%66,57K13/11 
 Goff Corp0,000800,000800,00080-0,00060-42,86%9,40K13/11 
 Cementos Argos ADR10,6510,6510,65+1,68+18,76%9,29K13/11 
 Bakken Energy Corp0,0010,0010,0000,0000,00%002/10 
 Nutresa ADR6,996,996,990,000,00%025/10 
 Inversiones Suramericana ADR21,0021,0021,000,000,00%019/10 
 Interconnection Electric97,5097,5097,50+0,00+0,00%022/10 

Corea del Sud

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 KT14,4714,6014,37+0,07+0,49%985,38K13/11 
 SK Telecom ADR26,2626,4526,03+0,44+1,70%462,52K13/11 
 LG Display8,038,087,88+0,28+3,61%413,92K13/11 
 Korea Electric Power12,3812,5011,96+0,44+3,69%362,28K13/11 
 POSCO56,6157,5056,25+0,56+1,00%192,96K13/11 
 Shinhan37,7438,4637,52+0,06+0,16%152,18K13/11 
 KB Financial41,3641,9441,30+0,16+0,39%130,54K13/11 
 Hanwha Q Cells Co9,6809,7009,680-0,030-0,31%41,55K13/11 
 Gravity Co34,52035,00032,510+2,310+7,17%26,41K13/11 
 Woori Bank42,91044,11042,690+0,460+1,08%13,74K13/11 
 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 ADR60,0063,0052,50-7,00-10,45%028/09 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR4,214,214,210,000,00%012/11 

Danimarca

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Novo Nordisk ADR44,1944,5344,08-0,35-0,79%1,15M13/11 
 Canamed4pets0,000200,000200,000200,000000,00%1,05M13/11 
 LiqTech International Inc1,29001,40501,2500-0,0800-5,84%424,67K13/11 
 AP Moeller-Maersk AS6,606,636,49+0,12+1,77%194,00K13/11 
 Danske Bank A/S ADR10,6410,7110,58-0,08-0,70%122,84K13/11 
 Carlsberg AS22,1022,2322,01+0,20+0,91%64,67K13/11 
 Coloplast A9,329,379,26-0,19-1,95%50,18K13/11 
 Genmab AS14,0814,2514,01-0,28-1,92%48,41K13/11 
 Ascendis Pharma AS61,0062,3860,46+0,75+1,24%46,94K13/11 
 Vestas Wind Systems AS24,1324,2523,86+0,15+0,63%38,24K13/11 
 Novozymes AS49,2849,4948,90-0,04-0,08%25,91K13/11 
 CHR Hansen Holding AS47,6547,9647,54-0,86-1,77%14,84K13/11 
 DSV39,5339,9039,40+0,34+0,85%13,32K13/11 
 Zealand Pharma ADR12,1612,7112,00+0,16+1,33%12,02K13/11 
 H Lundbeck AS43,18043,55042,860-0,185-0,43%10,42K13/11 
 Vestas Wind72,628072,628072,1400+0,3230+0,45%5,18K13/11 
 Iss ADR17,7117,7117,71+0,36+2,07%5,07K13/11 
 Forward Pharma A S1,371,391,36-0,02-1,67%4,58K13/11 
 Oersted68,768,768,7-1,2-1,70%1,58K13/11 
 Dong Energy ADR23,3523,3523,16+0,35+1,52%0,76K13/11 

Emirati Arabi Uniti

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Amira Nature Fds0,560,570,50+0,05+9,59%530,63K13/11 
 Argentum 470,00400,00400,00350,00000,00%012/11 

Filippine

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PLDT ADR22,6122,7522,43+0,05+0,22%49,97K13/11 
 Megaworld ADR16,617,216,6-0,2-0,98%3,25K13/11 
 D&L Industries ADR4,965,354,88-0,04-0,80%1,81K13/11 
 Benguet B0,01000,01000,0100-0,0050-33,33%0,95K13/11 
 BDO Unibank ADR21,0122,4921,00-1,24-5,57%0,84K13/11 
 Globe Telecom ADR34,4834,4834,48-4,63-11,83%0,24K13/11 
 Alliance Global Group Inc9,599,599,59+0,05+0,52%0,21K13/11 
 Robinsons Retail Holdings Inc14,8514,8514,85+0,00+0,00%002/11 
 Manila Electric ADR13,9913,9913,99-0,62-4,24%006/09 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR20,35020,35020,3200,0000,00%023/10 
 First Gen ADR5,775,775,77+0,00+0,00%026/10 
 DMCI ADR2,812,812,81+0,48+20,60%009/11 
 Cebu Air ADR6,026,026,02+0,00+0,00%017/10 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR25,6125,6125,610,000,00%024/10 
 Ayala ADR17,317,317,3+0,0+0,00%031/10 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR7,907,907,90-0,15-1,86%030/10 

Finlandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Nokia ADR5,8505,8905,770+0,100+1,74%16,32M13/11 
 Sampo OYJ23,4923,7323,44+0,02+0,06%64,06K13/11 
 Stora Enso Oyj PK13,8813,9413,72-0,13-0,89%48,12K13/11 
 UPM-Kymmene Corp29,5229,7829,43-0,14-0,46%33,56K13/11 
 Kone Oyj ADR24,6424,9124,59+0,35+1,42%27,20K13/11 
 Kone Corporation49,600050,150048,9500+0,9500+1,95%4,95K13/11 
 Nokian Tyres ADR15,0115,0914,89-0,10-0,64%2,25K13/11 
 Neste39,6340,1039,63-0,42-1,05%1,26K13/11 
 Amer Sports ADR18,83018,83018,830+0,130+0,70%0,10K13/11 
 Outokumpu ADR2,162,162,16-0,08-3,57%008/11 
 Tieto ADR00000,00%030/11 
 Wartsila ADR3,623,783,620,000,00%012/11 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR18,2418,2418,24+0,00+0,00%019/09 
 Konecranes ADR7,4207,4207,420+0,660+9,76%005/11 
 Kesko ADR26,34026,34026,3400,0000,00%015/10 
 Poyry8,68,68,6+0,0+0,00%009/11 
 Metso Corporation7,357,567,350,000,00%012/11 
 Uponor10,6910,6910,690,000,00%012/11 
 Fortum ADR4,2104,2104,1940,0000,00%012/11 

Francia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Total ADR54,85056,04054,790-1,460-2,59%2,98M13/11 
 Sanofi ADR44,9045,3044,76+0,29+0,65%1,36M13/11 
 Compagnie Saint-Gobain ADR7,057,147,01+0,09+1,22%1,18M13/11 
 Danone PK14,9715,0914,93+0,09+0,60%900,39K13/11 
 Orange ADR16,4516,5416,37+0,13+0,80%775,23K13/11 
 Criteo Sa21,6621,9020,41+1,26+6,18%610,87K13/11 
 Societe Generale ADR7,50007,61007,4700+0,0950+1,28%506,96K13/11 
 Talend40,6642,7040,19-0,64-1,55%498,31K13/11 
 Safran SA31,63531,92031,510+0,320+1,02%319,61K13/11 
 DBV Technologies16,5317,2516,51-1,17-6,61%277,80K13/11 
 Sequans Communications1,0401,1001,030-0,060-5,45%270,01K13/11 
 Credit Agricole SA PK6,2706,3106,250+0,070+1,13%254,21K13/11 
 BNP Paribas ADR25,99026,13025,850+0,570+2,24%244,71K13/11 
 Electricite de France SA3,3703,4503,370-0,085-2,46%215,28K13/11 
 Engie ADR14,1014,1714,02+0,07+0,46%198,70K13/11 
 Michelin Cie Des Estb19,8220,0019,70+0,20+0,99%146,51K13/11 
 Schneider Electric SA14,23014,39014,170+0,185+1,32%132,08K13/11 
 Renault14,70014,89314,610+0,245+1,69%130,42K13/11 
 L’Oreal ADR46,8947,1546,49+0,89+1,93%127,28K13/11 
 Axa ADR24,8725,0824,77+0,18+0,73%114,42K13/11 

Germania

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Deutsche Bank9,869,979,80+0,13+1,34%4,39M13/11 
 SAP ADR103,73104,25102,10+2,31+2,28%1,83M13/11 
 Bayer AG PK18,7118,8518,57-0,60-3,08%956,61K13/11 
 Trivago6,546,886,30-0,27-3,96%798,86K13/11 
 BASF ADR19,4319,6519,37+0,44+2,29%657,50K13/11 
 Affimed NV3,7703,9803,730-0,080-2,08%533,85K13/11 
 Daimler ADR14,5314,6414,28+0,50+3,53%447,41K13/11 
 Siemens ADR57,1557,5456,62+1,00+1,77%432,08K13/11 
 Fresenius Medical Care ADR39,4939,9739,41+0,24+0,61%429,64K13/11 
 Allianz ADR21,7721,9221,61+0,38+1,78%322,49K13/11 
 Porsche Automobile Holding SE6,376,446,23+0,13+2,00%296,03K13/11 
 Infineon ADR19,4019,7219,22+0,53+2,81%277,42K13/11 
 BMW ADR27,5927,8327,21+0,53+1,96%274,36K13/11 
 Deutsche Telekom ADR16,7216,7916,62+0,29+1,77%218,28K13/11 
 ProSiebenSat1 Media AG4,914,944,89+0,07+1,34%180,70K13/11 
 Brenntag ADR9,809,899,74+0,26+2,72%177,32K13/11 
 Fresenius ADR14,63014,71514,540-0,035-0,24%173,77K13/11 
 EON SE9,789,789,67+0,06+0,62%159,93K13/11 
 HeidelbergCement ADR13,6513,8013,56+0,34+2,52%140,20K13/11 
 Fuchs Petrolub ADR11,3711,5311,33+0,09+0,80%106,68K13/11 

Giappone

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sumitomo Mitsui Financial ADR7,797,897,67+0,05+0,65%5,43M13/11 
 Unicharm Corp5,6155,6705,580+0,060+1,08%2,56M13/11 
 Mizuho Financial ADR3,4503,4903,410+0,030+0,88%1,73M13/11 
 Mitsubishi UFJ Financial ADR5,8505,9605,830+0,030+0,52%1,29M13/11 
 Murata Manufacturing Inc37,1537,6637,09-1,30-3,37%1,29M13/11 
 Takeda Pharma ADR19,6819,7719,45-0,12-0,58%1,22M13/11 
 Shin-Etsu Chemical ADR21,0421,3821,00-0,72-3,29%1,12M13/11 
 Fanuc Corporation16,7816,9616,68-0,35-2,04%975,67K13/11 
 Sony ADR51,2451,9251,09-0,29-0,56%949,85K13/11 
 Honda Motor ADR28,1428,4928,06-0,02-0,07%736,64K13/11 
 Canon ADR28,3828,6828,29-0,11-0,39%507,50K13/11 
 Daikin Industries ADR10,9311,0910,89-0,21-1,89%506,08K13/11 
 Daito Trust Construction Co32,8033,1632,57-0,50-1,50%494,38K13/11 
 Nomura ADR4,5104,6004,500-0,020-0,44%471,64K13/11 
 Panasonic Corp PK9,9610,119,94-0,04-0,35%446,59K13/11 
 SoftBank Group39,5139,7038,91+1,74+4,61%355,87K13/11 
 Komatsu26,8427,2426,64-0,24-0,89%349,38K13/11 
 KDDI Corp PK10,7810,8110,74+0,16+1,51%344,13K13/11 
 Mazda Motor ADR5,095,185,09-0,10-1,83%325,57K13/11 
 NTT Docomo ADR22,2422,4422,20+0,35+1,60%255,15K13/11 

Gran Bretagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Lloyds Banking ADR3,0703,0902,980+0,120+4,07%23,40M13/11 
 Ensco PLC6,056,405,92-0,27-4,27%20,21M13/11 
 Vodafone Group ADR20,0820,4819,98+1,49+8,02%11,54M13/11 
 BP ADR39,8140,6339,70-1,06-2,59%11,03M13/11 
 AstraZeneca ADR41,4941,7841,35+0,58+1,42%9,20M13/11 
 British American Tobacco ADR37,0437,7236,76-1,04-2,73%7,82M13/11 
 Barclays ADR9,159,178,89+0,42+4,81%6,88M13/11 
 Noble Corporation4,084,384,07-0,23-5,34%5,91M13/11 
 TechnipFMC23,5324,6323,51-1,24-5,01%5,80M13/11 
 Fiat16,3716,7116,20+0,59+3,74%4,43M13/11 
 Mylan35,7636,4635,68-0,18-0,50%4,19M13/11 
 Travelport Worldwide14,9516,1814,71-0,04-0,27%4,06M13/11 
 IGT15,1815,6514,84+0,43+2,92%3,73M13/11 
 Avon Products2,0002,0451,950-0,010-0,50%3,67M13/11 
 Carnival58,9059,6558,50+1,13+1,96%3,57M13/11 
 Michael Kors48,2249,5748,20+0,47+0,98%3,53M13/11 
 IHS Markit Ltd51,0251,8750,99-0,32-0,62%3,41M13/11 
 Liberty Global C23,2124,0023,15-0,29-1,23%3,21M13/11 
 HSBC ADR41,7942,0241,48+0,91+2,23%2,92M13/11 
 Rowan14,7115,1914,61-0,33-2,19%2,91M13/11 

Grecia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Pyxis Tankers Inc2,97003,20002,0300+1,0400+53,89%10,34M13/11 
 Aegean Marine Petroleum0,05500,06980,0420-0,0130-19,12%4,94M13/11 
 Top Ships1,57001,67001,5100+0,0900+6,08%3,17M13/11 
 Euroseas1,7701,8001,560+0,220+14,19%2,35M13/11 
 Diana Containerships1,60001,67961,5000+0,1300+8,84%2,13M13/11 
 Globus Maritime8,270010,50007,9200+0,4200+5,35%1,39M13/11 
 DryShips5,715,745,45+0,34+6,33%1,04M13/11 
 Star Bulk Carriers9,670010,38009,6500-0,5400-5,29%456,39K13/11 
 Capital Product Partners2,6602,7402,650-0,040-1,48%356,15K13/11 
 Diana Shipping3,2903,5003,280-0,080-2,37%255,14K13/11 
 Seanergy Maritime0,7470,8000,740-0,012-1,58%211,96K13/11 
 Eurobank Ergasias0,2950,3040,290+0,015+5,36%206,27K13/11 
 Tsakos Energy3,3603,4403,300+0,030+0,90%179,74K13/11 
 StealthGas3,4703,5403,425-0,040-1,14%74,03K13/11 
 EuroDry11,2511,9010,00+1,80+19,05%59,14K13/11 
 Alpha Bank0,3450,3510,330+0,014+4,20%55,02K13/11 
 FreeSeas0,00340,00340,0034-0,0000-0,29%42,47K13/11 
 Greek Org of Football Prognostics4,8854,8854,740+0,212+4,54%17,53K13/11 
 Danaos1,0601,0801,040+0,019+1,85%13,74K13/11 
 Tsakos Energy Pref E24,66024,72524,630+0,030+0,12%4,27K13/11 

Hong Kong

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Melco Resorts & Entertainment15,9616,3815,72+0,44+2,84%9,54M13/11 
 CK Hutchison ADR10,1810,2510,14+0,17+1,70%771,51K13/11 
 China Mobile ADR47,6148,1647,35+0,99+2,12%739,86K13/11 
 Seaspan9,419,699,39+0,08+0,86%601,29K13/11 
 AIA ADR32,9433,2632,53+0,95+2,95%581,04K13/11 
 China Unicom Hong Kong ADR10,9011,0210,82+0,27+2,54%331,11K13/11 
 Jardine Matheson Holdings Ltd PK61,5061,6061,00+1,15+1,91%186,95K13/11 
 Value Partners0,7750,7750,740+0,048+6,60%137,55K13/11 
 Spi Energy0,280,280,270,012,32%130,89K13/11 
 Sun Hung Kai Properties13,6013,7113,45+0,28+2,06%100,42K13/11 
 Hutchison China MediTech32,1532,5031,32+0,40+1,26%93,38K13/11 
 Geely Automobile1,92001,94001,8900+0,1200+6,67%88,91K13/11 
 Wharf Holdings5,1455,2205,100-0,005-0,10%85,62K13/11 
 SGOCO Group Ltd0,9401,0000,8950,0455,04%78,04K13/11 
 Hang Lung Properties9,449,609,39-0,03-0,32%76,91K13/11 
 First Pacific Company2,2102,2402,200-0,013-0,56%66,32K13/11 
 Hong Kong & China Gas Co1,9401,9401,880+0,070+3,74%63,45K13/11 
 Jardine Strategic Holdings Ltd PK17,5217,5617,07-0,04-0,23%52,90K13/11 
 CLP Holdings11,0211,2010,880,000,02%44,78K13/11 
 Sky Solar Holdings Adr Rep 80,5420,6100,530-0,028-4,88%43,75K13/11 

India

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 ICICI Bank ADR9,809,859,71+0,41+4,37%14,95M13/11 
 Infosys ADR9,409,469,33+0,06+0,64%5,94M13/11 
 Tata Motors ADR12,1812,4712,12+0,06+0,50%3,62M13/11 
 Wipro ADR5,145,155,03+0,10+1,98%1,83M13/11 
 HDFC Bank ADR92,1492,2290,40+2,50+2,79%1,04M13/11 
 Vedanta Ltd11,2011,2811,05+0,41+3,80%856,46K13/11 
 MakeMyTrip23,5824,4323,56-0,42-1,75%428,03K13/11 
 Dr Reddys Labs34,0434,2433,54+0,62+1,86%334,42K13/11 
 Eros10,20010,66010,150+0,050+0,49%233,08K13/11 
 WNS Holdings50,58051,60049,790+0,380+0,76%232,11K13/11 
 Yatra Online5,225,365,10-0,10-1,88%204,58K13/11 
 Sify1,2191,2801,205-0,031-2,46%74,30K13/11 
 Azure Power Global10,3711,2810,09-0,97-8,55%16,11K13/11 
 Rediff.com India0,07200,07500,0650-0,0030-3,94%8,33K13/11 
 Reliance Industries Ltd00000,00%030/11 
 Mahindra Mahindra ADR00000,00%030/11 
 Larsen Toubro ADR00000,00%030/11 
 ITC 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 B25,98026,25025,810-0,210-0,80%198,96K13/11 
 PT Bank Mandiri Persero TBK9,579,779,47+0,24+2,54%59,70K13/11 
 Astra Int10,6210,7910,51+0,20+1,87%24,79K13/11 
 Semen Persero12,1512,5212,07-0,21-1,66%14,91K13/11 
 Bank Rakyat11,2511,4010,99+0,42+3,88%11,71K13/11 
 PT XL Axiata Tbk ADR2,773,022,77-0,20-6,73%6,87K13/11 
 PT Kalba Farma IDR19,1019,1019,10+0,63+3,41%0,40K13/11 
 PT United Tractors45,5145,5145,51+0,16+0,35%0,20K13/11 
 Astra Agro Lestari TBK3,703,703,70+0,20+5,71%0,10K13/11 
 Perusahaan Perkebunan ADR3,93,93,9-0,2-4,88%0,10K13/11 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 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 ADR5,385,385,38+0,00+0,00%002/11 
 Bank Mandiri Persero0,46000,46000,46000,00000,00%012/11 
 PT Indofood Sukses Makmur TBK19,760019,960019,76000,00000,00%009/11 
 Telekomunikasi0,2500,2500,2500,0000,00%008/11 
 PT Media Nusantara Citra TBK5,265,265,260,000,00%026/10 

Irlanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Amarin15,38019,98014,760-4,440-22,40%35,25M13/11 
 Johnson Controls34,7835,7534,65+0,59+1,73%7,72M13/11 
 Medtronic92,0793,0991,74-0,57-0,62%4,95M13/11 
 Endo Int13,5213,7513,16+0,34+2,58%4,53M13/11 
 Seagate42,5542,8641,98+0,66+1,58%3,95M13/11 
 Adient24,4725,0122,09+2,61+11,94%3,80M13/11 
 Perrigo65,3966,1564,19-0,19-0,29%3,21M13/11 
 Eaton72,3173,8072,01-0,20-0,28%2,40M13/11 
 Allergan162,65164,93162,48-1,22-0,74%2,12M13/11 
 Horizon Pharma21,8522,7621,37+0,11+0,51%1,75M13/11 
 Aptiv75,0076,4574,57+0,50+0,67%1,56M13/11 
 Ingersoll-Rand102,47104,29101,36+1,32+1,31%1,53M13/11 
 Accenture161,45163,84160,93-0,99-0,61%1,49M13/11 
 AerCap Holdings NV51,8953,1551,71+0,29+0,56%1,39M13/11 
 Shire ADR180,86181,37179,94-1,09-0,60%1,35M13/11 
 Alkermes Plc33,8735,5833,80-0,83-2,39%1,19M13/11 
 Jazz Pharma150,69152,36148,92+2,15+1,45%944,07K13/11 
 CRH ADR28,9429,3628,89-0,01-0,03%682,03K13/11 
 Allegion PLC88,8790,6488,74+0,28+0,32%664,28K13/11 
 Avadel Pharma3,503,663,340,010,29%509,17K13/11 

Israele

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Teva ADR23,5323,9723,38-0,16-0,68%13,58M13/11 
 Ceragon4,6504,9504,6300,0000,00%2,56M13/11 
 Wix.Com Ltd91,3192,7688,22+2,71+3,06%1,57M13/11 
 Tower14,95015,05014,310+0,620+4,33%1,57M13/11 
 InspireMD0,21490,21750,2083-0,0014-0,65%1,51M13/11 
 SolarEdge Technologies Inc36,2836,3034,79+1,09+3,10%1,22M13/11 
 Check Point Software110,93112,40110,03+0,15+0,14%890,30K13/11 
 Kornit Digital Ltd21,4021,8619,10+2,28+11,92%785,22K13/11 
 Mellanox90,5592,6989,61-0,76-0,83%777,64K13/11 
 Cyberark Software75,1575,5373,25+0,54+0,72%667,70K13/11 
 magicJack VocalTec8,678,688,670,000,00%537,43K13/11 
 Attunity20,82022,21020,440-1,060-4,84%526,61K13/11 
 Foamix Pharma3,984,263,92-0,28-6,57%445,18K13/11 
 Rewalk Robotics0,590,620,57-0,04-5,92%392,13K13/11 
 DarioHealth0,9481,0500,800-0,152-13,82%352,59K13/11 
 Orbotech Ltd53,4354,2052,99+0,26+0,49%327,83K13/11 
 Redhill ADR9,3509,5738,630+0,570+6,49%307,88K13/11 
 Caesarstone14,87015,18014,580+0,230+1,57%290,69K13/11 
 Galmed Pharma8,89010,1958,770-0,670-7,01%281,48K13/11 
 Nice ADR111,38113,04110,74-1,56-1,38%274,52K13/11 

Italia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ferrari NV109,61111,59108,77+3,19+3,00%578,99K13/11 
 Intesa Sanpaolo SpA PK13,34513,57013,250+0,285+2,18%283,71K13/11 
 Telecom Italia ADR6,0906,1405,990+0,060+1,00%225,04K13/11 
 ENEL Societa per Azioni4,9905,0204,960+0,040+0,81%222,65K13/11 
 ENI ADR33,6634,2633,62-0,98-2,83%145,63K13/11 
 Mediobanca ADR8,858,938,79+0,15+1,67%95,87K13/11 
 Prysmian SPA9,9710,059,86+0,27+2,73%86,36K13/11 
 Telecom Italia A5,2305,3305,170-0,040-0,76%60,83K13/11 
 Atlantia SPA10,1510,1910,05-0,03-0,25%45,68K13/11 
 Prada Spa PK7,587,677,47+0,26+3,55%42,65K13/11 
 Natuzzi0,9901,0510,980-0,080-7,48%30,86K13/11 
 Luxottica ADR61,5162,1861,26+0,20+0,33%18,70K13/11 
 Terna Rete Elettrica Nazionale16,4616,7516,43+0,11+0,67%16,18K13/11 
 Leonardo ADR4,985,064,98+0,03+0,50%10,49K13/11 
 Azimut ADR24,3024,5224,09+0,34+1,40%3,35K13/11 
 Saipem ADR9,57009,75009,5700-0,2100-2,15%2,55K13/11 
 Salvatore Ferragamo ADR11,9112,1811,92-0,06-0,46%1,48K13/11 
 Great Wall Bldrs0,00400,00400,00050,00000,00%1,30K13/11 
 Davide Campari-Milano SpA8,6108,6108,450+0,333+4,02%1,28K13/11 
 Snam ADR8,648,998,64-0,01-0,12%0,89K13/11 

Lussemburgo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Tenaris ADR27,53028,48027,515-1,330-4,61%2,89M13/11 
 ArcelorMittal ADR24,26024,59023,830-0,100-0,41%2,30M13/11 
 Intelsat Sa25,59026,53024,500+0,390+1,55%1,48M13/11 
 Adecoagro SA7,067,297,02-0,22-3,02%1,13M13/11 
 Spotify Tech131,63136,06130,52+0,32+0,24%1,11M13/11 
 Orion Engineered Carbons23,7524,3123,68-0,19-0,79%636,28K13/11 
 Ternium30,8031,5730,63-0,10-0,32%235,17K13/11 
 MagnaChip7,507,607,31-0,01-0,13%216,95K13/11 
 Atento SA6,326,486,07+0,37+6,22%211,91K13/11 
 Globant SA52,0653,5951,78-0,55-1,05%159,77K13/11 
 Altisource Portfolio Solutions22,9723,3922,65+0,13+0,57%97,74K13/11 
 Pacific Drilling0,120,320,12-0,04-25,00%52,43K13/11 
 Corporacion America Airports7,887,967,70+0,09+1,16%46,77K13/11 
 Ardagh Group13,0313,1512,80+0,24+1,88%41,49K13/11 
 Nexa Resources12,5012,7112,39-0,10-0,79%39,32K13/11 
 BM European Value ADR19,3920,0819,39-1,49-7,14%3,16K13/11 
 Millicom Int Cellular55,000055,000055,0000-1,5000-2,65%0,28K13/11 
 RTL ADR6,206,206,20+0,72+13,14%0,20K13/11 
 SES SA21,021,021,00,00,10%0,17K13/11 
 Aperam PK31,4431,4431,440,000,00%012/11 

Malesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Median Group0,00390,00390,00250,00000,00%33,00K13/11 
 Genting Berhad8,348,708,25-0,16-1,88%8,40K13/11 
 Malayan Banking Berhad4,5204,5203,950+0,150+3,43%0,61K13/11 
 Tenaga Nasional Berhad15,88015,88013,250+1,770+12,54%0,26K13/11 
 Sime Darby0,57000,57000,5700+0,0000+0,00%007/11 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR30,0030,0030,000,000,00%020/08 
 Boustead ADR11100,00%016/12 
 Vitaxel0,20000,20000,20000,00000,00%015/10 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Top Glove ADR5,455,455,450,000,00%009/11 

Messico

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Cemex ADR4,975,114,89-0,06-1,19%13,46M13/11 
 America Movil ADR13,5413,9213,38-0,44-3,15%3,25M13/11 
 Grupo Televisa ADR14,4714,8514,25-0,15-1,03%2,93M13/11 
 Santander Mexico B ADR6,216,386,13-0,04-0,64%1,96M13/11 
 Fomento Economico Mexicano86,5488,8885,68-1,75-1,98%773,66K13/11 
 Vuela6,366,376,13+0,10+1,60%531,45K13/11 
 Alumifuel Pwr Corp.0,000100,000100,000100,000000,00%250,00K13/11 
 Coca Cola Femsa ADR59,6660,5359,02-0,81-1,34%138,16K13/11 
 GAP ADR72,6373,8670,89-1,29-1,75%112,32K13/11 
 Aeroportuario del Centro Norte39,2140,1038,81-0,88-2,20%90,70K13/11 
 Kimberly-Clark de Mexico7,007,146,93-0,29-3,98%68,79K13/11 
 Grupo Aeroportuario Sureste ADR145,51149,74142,21-3,80-2,55%40,92K13/11 
 Wal-Mart De Mexico23,7024,5723,60-0,83-3,38%33,07K13/11 
 Industrias Bachoco ADR41,0342,5740,26-0,58-1,39%31,19K13/11 
 Fresnillo10,50010,50010,450-0,194-1,82%13,86K13/11 
 Grupo Simec ADR8,848,848,42+0,32+3,76%9,99K13/11 
 Wal Mart Mexico2,36002,45002,3600-0,1100-4,45%7,52K13/11 
 Grupo TMM SAB1,3501,4001,350-0,020-1,46%3,00K13/11 
 America Movil ADR A13,3613,8613,30-0,64-4,57%2,60K13/11 
 Bimbo ADR7,297,297,29-0,31-4,08%0,16K13/11 

Norvegia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Equinor ADR23,5824,2423,51-0,82-3,36%2,64M13/11 
 Opera6,516,796,25-0,15-2,25%579,59K13/11 
 Equinor23,880023,880023,8700-1,9750-7,64%300,08K13/11 
 Telenor ASA ADR18,8219,0518,79+0,32+1,70%139,29K13/11 
 Orkla ASA ADR8,5008,5408,450+0,060+0,71%47,97K13/11 
 Norsk Hydro ASA ADR4,9555,0344,920-0,025-0,50%46,45K13/11 
 DNB ASA ADR18,0518,2318,01-0,12-0,66%40,20K13/11 
 REC Silicon ADR0,040,040,040,0121,67%7,50K13/11 
 Thin Film Electronics ADR0,83000,84000,8300-0,0300-3,49%5,15K13/11 
 Yara International ASA22,4422,6522,36+0,10+0,45%4,12K13/11 
 Petroleum Geo-Services ADR2,6902,6902,690+0,010+0,38%2,00K13/11 
 DNO ADR16,616,616,6-1,8-9,75%0,35K13/11 
 TGS NOPEC ADR29,929,929,9+0,2+0,67%0,30K13/11 
 Tomra Systems ADR25,8425,8425,84+0,61+2,42%0,15K13/11 
 Telenor18,88018,88018,880+0,260+1,40%0,11K13/11 
 Otello ADR3,113,113,11-0,03-0,96%0,10K13/11 
 Nordic Semiconductor ASA4,57354,57354,57350,00000,00%012/11 
 Orkla8,50008,50008,50000,00000,00%012/11 
 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
 New Zealand Energy Corp0,01100,01100,0110-0,0001-0,45%61,37K13/11 
 Astika Holdings0,02090,02110,0209-0,0022-9,35%40,00K13/11 
 Spark New Zealand ADR13,7313,8013,60+0,14+1,03%32,51K13/11 
 New Zealand Oil Gas0,3700,3700,3700,0000,00%025/10 
 Spark New Zealand2,65002,75002,65000,00000,00%012/11 
 Fletcher Building Ltd PK8,058,058,050,000,00%012/11 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Paesi Bassi

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Royal Dutch Shell ADR60,7262,0160,58-1,44-2,32%4,86M13/11 
 NXP81,7583,1379,50+2,47+3,12%3,27M13/11 
 ING ADR12,5812,7212,56+0,10+0,80%3,20M13/11 
 Royal Dutch Shell B ADR63,0164,3762,91-1,24-1,93%3,02M13/11 
 Yandex28,0428,4127,79+0,30+1,08%2,90M13/11 
 VEON2,8202,8402,750+0,070+2,55%2,28M13/11 
 Aegon ADR6,206,256,15+0,04+0,65%1,97M13/11 
 Wright Medical Group28,6430,1128,58-0,87-2,95%1,84M13/11 
 Constellium Nv8,298,548,180,000,00%1,49M13/11 
 ASML ADR170,89173,69169,49+1,89+1,12%1,43M13/11 
 Unilever NV ADR55,06055,33054,740+0,520+0,95%1,26M13/11 
 Koninklijke Philips ADR37,6038,0137,50+0,08+0,21%1,15M13/11 
 Qiagen NV34,8735,2334,59-0,21-0,60%926,84K13/11 
 Playa Hotels & Resorts8,338,808,15-0,08-0,95%838,45K13/11 
 Core Laboratories80,4783,5080,40-2,44-2,94%549,34K13/11 
 Interxion Holding NV61,2762,0460,71+0,32+0,53%511,38K13/11 
 Koninklijke Ahold ADR25,920026,100025,5902+0,6800+2,69%462,32K13/11 
 International NV7,457,657,40-0,04-0,53%437,06K13/11 
 Koninklijke ADR2,6552,6802,650+0,030+1,14%407,28K13/11 
 Uniqure NV23,9324,7923,66-0,06-0,25%328,71K13/11 

Perù

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Buenaventura Mining ADR13,6713,9813,46+0,02+0,15%1,10M13/11 
 Goldsands Dev Co0,00050,00050,0005-0,0000-2,91%1,00M13/11 
 Grana y Montero3,073,223,05-0,06-1,92%442,44K13/11 
 Cementos Pacasmayo9,95010,2099,570+0,000+0,00%012/11 
 Dana Resources0,000300,000300,000300,000000,00%031/10 
 Fossal ADR0,4500,4500,450+0,000+0,00%019/10 

Polonia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Agora Holdings0,1400,1750,115-0,035-19,95%187,86K13/11 
 Eurocash SA5,485,485,480,000,00%006/11 
 Eurocash SA PK5,105,104,990,000,00%018/09 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Asseco Poland ADR10,9910,9910,99+0,00+0,00%016/10 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Powszechna Kasa ADR9,759,759,750,000,00%021/09 
 Tauron Polska Energia ADR00000,00%030/11 

Portogallo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Galp Energa7,908,107,85-0,35-4,18%70,76K13/11 
 EDP Energias de Portugal ADR34,8035,0534,64-0,19-0,53%13,37K13/11 
 Pharol SGPS ADR0,1640,1650,148-0,001-0,52%4,80K13/11 
 Jeronimo Martins SGPS SA ADR25,0525,0525,050,000,00%001/11 
 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
 Rosneft6,4806,7726,446-0,332-4,87%10,58M13/11 
 Gazprom4,4334,4954,383+0,003+0,07%9,60M13/11 
 Sberbank12,00012,04011,765+0,205+1,74%8,66M13/11 
 Mobil’nye Telesistemy ADR8,258,328,08+0,22+2,74%3,04M13/11 
 RusHydro ADR0,79600,79600,7610+0,0320+4,19%2,36M13/11 
 Evraz537,60555,80528,80-7,00-1,29%2,01M13/11 
 Amur Minerals3,4503,6003,200+0,253+7,54%1,73M13/11 
 Lukoil DRC73,2075,6472,62-2,16-2,87%1,66M13/11 
 JSC MMC Norilsk Nickel ADR17,2017,3417,09+0,11+0,64%1,58M13/11 
 JSC VTB Bank DRC1,2741,2971,260+0,013+1,03%1,38M13/11 
 Surgutneftegaz ADR3,923,993,890,010,21%511,33K13/11 
 Severstal DRC15,2515,3215,12+0,11+0,73%396,17K13/11 
 Gazprom4,3804,4704,380-0,060-1,35%390,77K13/11 
 Tatneft ADR70,4072,0069,86-1,00-1,40%348,62K13/11 
 Gruppa LSR DRC1,8301,9101,814-0,010-0,54%339,06K13/11 
 Magnit DRC13,2113,4813,11-0,12-0,90%338,88K13/11 
 X5 Retail Group22,78023,68022,760-0,280-1,21%265,33K13/11 
 Sberbank11,76012,03011,750-0,005-0,04%260,50K13/11 
 Novatek DRC168,30171,30164,60+3,70+2,25%166,53K13/11 
 PhosAgro OAO12,69012,95012,580+0,120+0,96%131,82K13/11 

Singapore

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Flex7,818,277,75-0,12-1,51%14,90M13/11 
 Sea12,4412,7812,27-0,34-2,66%1,05M13/11 
 Kulicke&Soffa20,4821,0420,25+0,31+1,54%441,82K13/11 
 IGG Inc1,161,171,16+0,07+6,42%113,42K13/11 
 Singapore Telecommunications PK21,79522,14021,770-0,345-1,56%110,90K13/11 
 Volitionrx Ltd2,3002,4902,300-0,210-8,37%74,96K13/11 
 United Overseas Bank ADR34,8035,1534,57-0,07-0,20%70,92K13/11 
 Wave Life Sciences Ltd39,0640,2739,02-0,61-1,54%65,10K13/11 
 DBS Group Holdings ADR66,9667,7666,76+0,12+0,18%49,67K13/11 
 Overseas Chinese Banking ADR16,2316,4015,92-0,40-2,38%40,00K13/11 
 China Yuchai14,3414,9414,24-0,27-1,85%19,75K13/11 
 City Developments5,976,195,97-0,22-3,55%16,54K13/11 
 Grindrod Shipping7,257,417,22-0,23-3,06%12,87K13/11 
 Singapore Exchange ADR77,6978,2077,58-0,16-0,20%4,54K13/11 
 CapitaLand4,5004,5004,440+0,060+1,35%3,52K13/11 
 UOL ADR18,1618,1618,16+0,02+0,11%0,82K13/11 
 Aslan Pharma ADR5,325,595,32-0,28-5,00%0,30K13/11 
 Keppel Corporation9,039,039,03+0,10+1,12%0,19K13/11 
 Fraser Neave ADR6,66,66,6-0,2-2,94%0,10K13/11 
 Kenon Holdings16,6116,6116,61-0,12-0,72%0,01K13/11 

Spagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Santander ADR4,8604,8854,800+0,140+2,97%10,70M13/11 
 Banco Bilbao ADR5,585,645,55+0,12+2,20%5,44M13/11 
 Telefonica ADR8,4608,5408,430+0,110+1,32%1,78M13/11 
 Repsol SA17,5117,7817,44-0,25-1,41%924,29K13/11 
 Grifols ADR21,1321,4120,95+0,43+2,08%837,21K13/11 
 Caixabank ADR1,341,381,320,010,00%305,42K13/11 
 Iberdrola SA29,6829,9129,52+0,32+1,09%293,37K13/11 
 Industria de Diseno Textil14,6314,7614,55-0,04-0,24%143,07K13/11 
 ACS Actividades Construccion ADR7,757,847,73+0,04+0,45%110,42K13/11 
 Red Electrica ADR10,80510,90010,750+0,080+0,75%39,14K13/11 
 Naturgy Energy ADR5,075,185,07-0,05-0,88%21,73K13/11 
 Enagas SA13,74013,83013,650+0,085+0,62%18,03K13/11 
 Ferrovial20,1121,2520,11+0,04+0,20%15,95K13/11 
 Indra Sistemas SA4,694,734,69+0,20+4,34%15,57K13/11 
 Amadeus IT Holding SA PK75,9776,5975,83-0,83-1,08%15,23K13/11 
 Siemens Gamesa ADR2,782,782,78+0,14+5,30%1,00K13/11 
 Bankinter ADR8,758,758,75+0,00+0,00%001/11 
 Ferrovial20,300020,300020,30000,00000,00%008/10 
 Red Electrica20,900020,900020,9000+0,0000+0,00%001/11 
 Mapfre ADR5,425,425,420,000,00%019/10 

Sud Africa

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 AngloGold Ashanti ADR9,319,499,17-0,15-1,59%2,93M13/11 
 Harmony Gold Mining1,5501,6501,550-0,040-2,52%2,71M13/11 
 Sibanye Gold ADR2,262,362,25-0,05-2,16%1,94M13/11 
 Gold Fields ADR2,7502,8102,725-0,010-0,36%1,85M13/11 
 Naspers ADR35,8536,8535,64-0,07-0,18%1,62M13/11 
 Net 1 UEPS4,504,654,44-0,02-0,44%1,30M13/11 
 Sasol ADR31,7632,4831,70-0,90-2,76%201,20K13/11 
 Aspen Pharmacare ADR10,77511,01010,610-0,120-1,10%84,98K13/11 
 Mix Telemats17,96018,29917,610-0,030-0,17%63,92K13/11 
 Impala Platinum Holdings Ltd PK2,0002,0201,950+0,050+2,56%63,07K13/11 
 Vodacom Group Ltd PK8,288,508,28+0,05+0,55%48,79K13/11 
 Woolworths Holdings Ltd PK3,683,753,68-0,01-0,27%46,26K13/11 
 DRDGOLD ADR2,1802,2002,070+0,020+0,93%26,38K13/11 
 Sanlam Ltd PK10,62010,86010,530+0,325+3,16%24,33K13/11 
 MTN Group Ltd PK5,535,705,52-0,02-0,27%21,13K13/11 
 Standard Bank Group Ltd PK11,8112,1011,78+0,09+0,77%18,26K13/11 
 Life Healthcare Group Holdings6,847,176,84-0,26-3,66%14,33K13/11 
 Imperial Holdings Ltd PK10,8210,9110,71-0,09-0,78%9,58K13/11 
 Shoprite Holdings Ltd PK13,2613,3112,98+0,31+2,39%7,95K13/11 
 Nedbank Group Ltd17,95518,28017,890+0,405+2,31%7,53K13/11 

Svezia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LM Ericsson B ADR8,928,958,83+0,17+1,94%6,00M13/11 
 Autoliv84,2485,3181,89+3,31+4,09%1,21M13/11 
 LM Ericsson B8,93009,03008,9200+0,1240+1,41%902,50K13/11 
 Hennes & Mauritz AB3,343,373,30+0,06+1,83%722,02K13/11 
 Veoneer33,700034,150033,23000,00000,00%357,18K13/11 
 Nordea Bank ADR9,159,239,09+0,26+2,92%315,57K13/11 
 Svenska Handelsbanken PK5,455,505,42+0,03+0,55%172,88K13/11 
 Assa Abloy AB9,8410,959,73+0,19+1,92%131,87K13/11 
 Atlas Copco AB23,5723,9223,29+0,16+0,66%125,20K13/11 
 Neonode1,8002,2001,750-0,410-18,55%81,17K13/11 
 Skandinaviska Enskilda Banken ADR10,4810,5410,39+0,09+0,87%64,02K13/11 
 Sandvik AB ADR14,9715,1414,77+0,07+0,44%61,80K13/11 
 AB SKF15,4815,6515,34+0,13+0,81%60,18K13/11 
 Volvo ADR14,4414,5914,38-0,21-1,40%56,34K13/11 
 Telia ADR9,169,229,13+0,04+0,38%37,03K13/11 
 Alfa-Laval ADR23,1023,3523,03-0,62-2,59%27,73K13/11 
 Swedbank AB22,7322,8322,65+0,07+0,29%13,48K13/11 
 Heliospectra ADR0,77500,83000,7500+0,0250+3,33%9,84K13/11 
 Oasmia Pharmaceutical AB4,7704,8404,750-0,150-3,05%9,63K13/11 
 AB Electrolux41,9142,2541,70+0,58+1,40%8,96K13/11 

Svizzera

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Transocean9,439,849,32-0,32-3,28%26,28M13/11 
 Weatherford0,971,130,97-0,05-5,31%25,22M13/11 
 STMicroelectronics ADR14,0014,2713,73+0,28+2,04%6,36M13/11 
 Credit Suisse ADR12,5112,6612,41+0,02+0,16%5,09M13/11 
 ABB ADR19,7019,9419,59+0,12+0,61%3,81M13/11 
 TE Connectivity76,8278,4276,59+0,16+0,21%2,67M13/11 
 Novartis ADR88,3188,8388,16+0,08+0,09%2,52M13/11 
 UBS Group13,6413,8013,57+0,01+0,07%2,11M13/11 
 Ferguson ADR6,646,716,61+0,12+1,76%1,91M13/11 
 Auris Medical0,6680,7100,645+-0,001+-0,15%1,34M13/11 
 Garrett Motion13,850014,050013,3300+0,2900+2,14%1,28M13/11 
 Chubb127,57129,42127,00+0,38+0,30%1,28M13/11 
 Crispr Therapeutics36,4838,4536,28+0,31+0,86%1,17M13/11 
 Garmin Ltd64,9866,0664,03-0,67-1,02%942,19K13/11 
 Nestle ADR84,2784,3383,59+0,16+0,18%578,02K13/11 
 Compagnie Financiere Richemont6,6406,7106,610+0,010+0,15%476,98K13/11 
 Roche Holding ADR31,1031,2230,93+0,20+0,65%357,12K13/11 
 Swatch Group AG16,0016,1715,94+0,07+0,44%279,76K13/11 
 Credit Suisse12,561712,580012,3820+0,0317+0,25%277,98K13/11 
 Julius Baer Group8,848,928,74+0,04+0,40%233,70K13/11 

Tailandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Fabrinet49,6550,5648,75+1,25+2,58%523,84K13/11 
 KASIKORNBANK Public Co24,0424,4624,04-0,13-0,54%16,64K13/11 
 Siam Commercial Bank ADR16,316,416,3-0,0-0,24%2,01K13/11 
 Airports Thailand ADR19,619,619,6+0,9+4,55%1,80K13/11 
 TTW Public Company18,4018,4018,40+0,37+2,05%0,97K13/11 
 Bangkok Bank ADR32,295032,295032,2950+0,2950+0,92%0,19K13/11 
 Charoen Pokphand Foods plc3,0803,0803,080+0,000+0,00%005/11 
 CP All ADR13131218,33%012/07 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BTS ADR27,227,227,2+0,2+0,74%015/10 
 Banpu ADR11111100,00%023/10 
 Berli Jucker ADR17,117,117,1+0,2+1,18%015/10 
 Bank Ayudhya ADR25,1525,1525,15+0,26+1,04%007/09 
 BEC World ADR2,062,062,06-0,42-16,94%002/10 
 Bangkok Dusit Medical ADR30,230,230,2+0,6+2,03%012/11 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Univanich Palm Oil ADR0,20,20,20,00,00%006/11 
 Intouch Hol6,306,306,180,000,00%029/10 
 PTT Exploration & Production8,3808,6008,380+0,000+0,00%008/11 
 Krung Thai Bank Public Co12,0112,0112,01+0,00+0,00%015/10 

Taiwan

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Taiwan Semiconductor37,4038,1237,24+0,34+0,92%15,06M13/11 
 Himax4,0904,2704,030+0,060+1,49%2,99M13/11 
 United Microelectronics1,6401,6901,640-0,040-2,38%2,20M13/11 
 AU Optronics4,0404,0503,970+0,110+2,80%677,52K13/11 
 SemiLEDS4,22995,11004,1961-0,2701-6,00%469,43K13/11 
 Silicon Motion35,2236,2334,85-0,04-0,11%442,70K13/11 
 ASE Industrial ADR3,793,833,76-0,06-1,56%382,41K13/11 
 Chunghwa Telecom34,3134,4534,23+0,24+0,70%76,17K13/11 
 ChipMOS Tech17,3917,5017,16+0,41+2,41%26,18K13/11 
 Giga Media Ltd2,6202,7302,600-0,070-2,60%9,09K13/11 
 Asia Pacific Wire & Cable2,2502,3302,250-0,040-1,75%2,04K13/11 
 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 Hizmetleri5,235,315,16+0,12+2,35%712,35K13/11 
 Koc Holdings AS13,5713,6713,50+0,07+0,52%119,06K13/11 
 Akbank Turk Anonim Sirketi2,562,672,54+0,03+1,29%59,46K13/11 
 Turkiye Garanti Bankasi AS1,4501,4601,370+0,060+4,32%53,10K13/11 
 Tav Havalimanlari Holding AS17,16517,16517,050+0,885+5,44%1,30K13/11 
 Turkiye Halk Bankasi AS2,6602,6602,660+0,040+1,53%0,35K13/11 
 Koza Altin Islemeleri A S12,000012,000010,0500+3,9300+48,70%0,20K13/11 
 Turk Hava Yollari AO ADR28,528,528,5+0,0+0,00%005/11 
 Tekfen ADR777-2-22,22%023/05 
 Turk Telekomunikasyon ADR1,31,31,30,00,00%012/11 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Mondi Tire0,37850,37850,37850,00000,00%022/10 
 Eregli Demir Celik ADR8,508,508,50-0,29-3,30%026/10 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Coca-Cola Icecek ADR5,495,495,49+0,00+0,00%008/11 
 Ford Otomoti Sanayi ADR50,1650,1650,160,000,00%009/11 
 Arcelik ADR14,7514,7514,000,000,00%012/11 
 Turkiye Vakiflar Bankasi ADR6,5606,5606,560+0,000+0,00%012/11 
 Anadolu Efes ADR0,7300,7300,730+0,000+0,00%007/11 

Ungheria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Magyar Telekom Plc6,966,966,73+0,25+3,65%2,70K13/11 
 MOL ADR5,35,35,30,00,00%012/11 
Registrati tramite Google
o
Registrati tramite email