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

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 Anonima15,47015,91015,430-0,260-1,65%798,25K15/02 
 Grupo Supervielle10,630010,870010,3600-0,1900-1,76%754,66K15/02 
 Grupo Financiero Galicia ADR34,780035,700034,5900-0,6400-1,81%558,91K15/02 
 BBVA Banco Frances ADR12,6713,3212,61-0,52-3,94%408,98K15/02 
 Telecom Argentina ADR15,9516,2515,87-0,23-1,42%274,10K15/02 
 Despegar.com17,5017,6017,09+0,21+1,21%249,32K15/02 
 MercadoLibre363,10365,56360,01+3,26+0,91%243,30K15/02 
 Macro Bank56,9558,3256,35-1,16-2,00%231,90K15/02 
 Loma Negra ADR11,7412,0011,63-0,13-1,10%213,59K15/02 
 Pampa Energia ADR37,2038,5537,13-0,62-1,64%176,97K15/02 
 Transportadora Gas ADR15,66016,09015,600-0,370-2,31%160,81K15/02 
 Central Puerto10,7811,1210,72-0,27-2,44%93,63K15/02 
 Cresud SACIF13,0213,1112,87-0,12-0,91%92,58K15/02 
 Edenor ADR29,00029,14028,100+0,190+0,66%51,36K15/02 
 IRSA ADR13,9514,3313,91-0,15-1,06%32,87K15/02 
 IRSA Propiedades ADR22,75023,05722,700-0,300-1,30%1,24K15/02 

Australia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Propanc Biopharma0,01500,01700,0140-0,0001-0,66%6,47M15/02 
 BHP Billiton Ltd ADR52,7652,7952,17+0,79+1,52%1,79M15/02 
 Tronox10,98011,02510,670+0,180+1,67%1,24M15/02 
 Naked Brand0,3850,4000,310+0,027+7,55%764,25K15/02 
 Westpac Banking ADR18,88018,89018,660+0,380+2,05%261,65K15/02 
 Telstra Corporation ADR11,3711,3911,08+0,11+0,98%164,31K15/02 
 Greenland Minerals and Energy0,0440,0500,044-0,002-4,35%144,10K15/02 
 Liquefied Natural Gas Ltd0,36500,36900,3451+0,0150+4,27%116,63K15/02 
 De Grey Mining0,080,080,08-0,01-7,23%105,00K15/02 
 Lynas1,3101,3401,270+0,149+12,83%77,50K15/02 
 National Australia Bank ADR8,688,698,62+0,13+1,52%68,22K15/02 
 AU & NZ Banking Group19,2719,3019,07+0,49+2,58%65,12K15/02 
 Immutep ADR2,19002,20002,0700+0,0200+0,92%61,82K15/02 
 Treasury Wine Estates Ltd11,550011,550011,5500-0,2800-2,37%54,00K15/02 
 Sonic Healthcare ADR16,9717,0116,72+0,19+1,13%48,40K15/02 
 Wesfarmers ADR11,91511,95011,845+0,160+1,36%46,51K15/02 
 Prana1,61501,65001,5900+0,0550+3,53%45,72K15/02 
 ANZ Banking19,260019,285019,2600+0,3100+1,64%45,00K15/02 
 BHP Billiton Ltd26,000026,000026,0000+0,0000+0,00%41,26K15/02 
 First Graphene0,1200,1200,118+0,002+1,69%38,64K15/02 

Austria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Erste Group Bank AG PK18,1418,1617,97+0,84+4,86%32,58K15/02 
 Wienerberger Baustoffindustrie4,7304,8004,710+0,050+1,07%26,26K15/02 
 OMV AG PK52,3352,5552,10+0,82+1,58%3,45K15/02 
 Voestalpine AG PK5,725,725,72+0,06+1,06%0,20K15/02 
 Raiffeisen Bank ADR6,266,266,26-0,10-1,57%0,10K15/02 
 Palfinger ADR29,0429,0429,04+2,25+8,40%001/02 
 Schoeller Bleckmann ADR6,916,916,86+0,76+12,36%004/01 
 Flughafen Wien ADR9,79,79,70,00,00%001/02 
 Erste Bank35,20035,20035,2000,0000,00%008/02 
 Vienna Insurance ADR4,794,794,79+0,00+0,00%008/02 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 Verbund ADR9,269,269,260,000,00%013/02 
 Mayr Melnhof Karton ADR33,2433,2433,24+0,64+1,96%012/02 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,203,203,20+0,00+0,00%008/02 
 Andritz ADR9,659,659,65+0,11+1,15%011/02 
 Telekom Austria AG PK14,6014,6014,600,000,00%007/02 
 Wolford ADR2,392,502,390,000,00%031/12 

Belgio

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Anheuser Busch ADR77,6977,8176,88+1,79+2,36%1,24M15/02 
 Euronav8,078,107,98+0,09+1,13%431,61K15/02 
 Materialise NV18,9819,4817,57+1,25+7,05%408,38K15/02 
 Umicore ADR9,9810,049,89+0,04+0,35%70,09K15/02 
 Galapagos ADR103,12103,19101,60+0,07+0,07%58,71K15/02 
 KBC Group SA34,8234,8934,64+1,07+3,16%30,03K15/02 
 ageas SA/NV46,9646,9946,82+0,63+1,36%24,14K15/02 
 Proximus ADR4,944,944,94+0,12+2,49%1,00K15/02 
 Solvay ADR11,15011,31011,150+0,230+2,11%0,25K15/02 
 Telenet ADR21,621,621,6+0,5+2,37%0,17K15/02 
 Galapagos100,75100,75100,75+0,00+0,00%013/02 
 Dexia ADR1,581,581,58-3,56-69,26%017/11 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR22,1522,1522,15-0,96-4,15%003/01 
 Ackermans Van Haaren ADR18,118,118,1-1,5-7,65%023/08 
 Agfa Gevaert ADR7,71007,71007,7100+0,0000+0,00%029/01 
 SA D'Ieteren ADR18,4018,4018,400,000,00%013/02 
 Oxurion4,17054,17054,1705+0,0000+0,00%025/01 
 UCB SA44,0844,4044,08+0,00+0,00%013/02 
 Colruyt SA17,3517,3517,350,000,00%014/02 

Brasile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Vale ADR12,33012,37012,160+0,190+1,57%29,03M15/02 
 Ambev SA4,95005,01004,90000,00000,00%21,96M15/02 
 Itau Unibanco10,1210,149,94+0,05+0,50%18,88M15/02 
 Gerdau ADR4,224,274,17-0,04-0,94%11,79M15/02 
 Petroleo Brasileiro Petrobras ADR16,7516,8316,58+0,03+0,18%11,34M15/02 
 Banco Bradesco12,3912,4312,21+0,07+0,57%11,07M15/02 
 Petroleo Brasileiro ADR Reptg 2 Pref14,45014,55014,375+0,010+0,07%6,79M15/02 
 CEMIG PN ADR3,6903,7253,6250,0000,00%4,56M15/02 
 TIM Participacoes16,07016,13015,890+0,370+2,36%2,91M15/02 
 Brazil Minerals0,00130,00130,00110,00000,00%2,44M15/02 
 Sabesp ADR10,6610,7610,51+0,03+0,28%2,15M15/02 
 PagSeguro Digital23,5923,6823,02+0,21+0,90%1,75M15/02 
 BRF6,196,296,13+0,03+0,49%1,75M15/02 
 BB Seguridade Participacoes SA7,597,657,06-0,08-1,04%1,57M15/02 
 Telefonica Brasil ADR12,9713,1112,91+0,06+0,46%1,51M15/02 
 StoneCo22,0722,5021,27+0,80+3,76%1,24M15/02 
 Cosan Ltd11,2411,2810,93+0,30+2,74%1,22M15/02 
 Oi ADR1,9301,9701,860+0,080+4,32%1,22M15/02 
 National Steel2,7102,7302,680+0,020+0,74%1,10M15/02 
 Banco Santander Brasil ADR13,2613,3413,13+0,09+0,68%646,87K15/02 

Canada

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Eco-Tek Group, Inc.0,000500,000900,00040-0,00040-44,44%150,90M15/02 
 Sycamore Entmt Grp0,000400,000400,00020+0,00010+33,33%110,40M15/02 
 Solar Energy Initiat0,000500,000600,00040-0,00010-16,67%64,68M15/02 
 Encana6,906,926,64+0,36+5,50%32,18M15/02 
 Yamana Gold2,6402,6602,420+0,060+2,33%29,28M15/02 
 Canopy Growth47,56049,86046,510+1,440+3,12%20,62M15/02 
 Aurora Cannabis7,057,287,00-0,05-0,70%16,94M15/02 
 Kinross Gold3,4903,4903,230+0,230+7,06%15,46M15/02 
 New Gold0,8480,9200,840-0,073-7,89%13,67M16/02 
 Barrick Gold12,9513,0012,70+0,04+0,31%12,38M15/02 
 Electrameccanica Vehicles4,39005,00004,2301-0,4200-8,73%10,55M15/02 
 Aphria9,60009,91009,3300+0,5100+5,61%9,28M15/02 
 Goldcorp10,8210,9210,73+0,01+0,09%9,24M15/02 
 Pretium Res.7,257,376,80-0,31-4,10%6,46M15/02 
 Suncor Energy33,8934,0533,01+1,34+4,12%6,17M15/02 
 Cenovus Energy8,698,708,49+0,33+3,95%4,48M15/02 
 IAMGold3,6203,6253,450+0,150+4,32%4,31M15/02 
 Portage Resources0,00110,00130,0011-0,0001-8,33%4,17M15/02 
 Enbridge35,8236,2635,73+0,12+0,34%4,12M15/02 
 Teck Resources B21,6522,0121,64+0,11+0,51%3,78M15/02 

Cile

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Enel Americas ADR10,1410,2510,10-0,05-0,49%581,20K15/02 
 Sociedad Quimica y Minera41,3441,7741,06+0,31+0,76%518,70K15/02 
 GeoPark Ltd19,40019,68019,120+0,400+2,11%282,21K15/02 
 Enersis Chile5,23005,25725,1400+0,0200+0,38%234,05K15/02 
 Santander Chile ADR31,6831,7931,39+0,36+1,15%161,75K15/02 
 Compania Cervecerias Unidas28,1028,1927,99+0,03+0,11%148,35K15/02 
 LATAM Airlines ADR11,5411,6411,48-0,04-0,35%114,02K15/02 
 Banco De Chile31,4231,7631,42-0,16-0,51%23,20K15/02 
 Itau CorpBanca ADR14,2914,4414,27+0,24+1,67%12,93K15/02 
 Andina B22,6522,6521,80+0,12+0,53%3,97K15/02 
 Enel Generacion ADR19,8519,9019,65+0,20+1,02%3,47K15/02 
 Cerro Grande Mining Corp0,0020,0020,0020,0000,00%031/01 
 Embotelladora Andina19,0419,0419,040,000,00%012/02 

Cina

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 NIO7,417,647,26-0,07-0,94%15,62M15/02 
 Uxin4,054,153,60+0,46+12,81%13,94M15/02 
 Alibaba166,15168,77165,41-2,23-1,32%12,10M15/02 
 Jd.Com Inc Adr23,9624,5723,91-0,37-1,52%11,49M15/02 
 Tencent Music Entertainment Group16,1716,8216,16-0,82-4,83%6,85M15/02 
 iQIYI21,8022,1821,68-0,20-0,91%6,75M15/02 
 Bilibili17,7418,5117,72-1,18-6,24%6,52M15/02 
 Vipshop7,0007,1906,990-0,070-0,99%5,74M15/02 
 Pinduoduo27,5228,0826,90+0,49+1,81%5,25M15/02 
 Gridsum4,324,403,67+0,44+11,34%3,79M15/02 
 Baidu170,06175,63169,00-4,02-2,31%3,44M15/02 
 Yum China Holdings40,6941,0740,49-0,28-0,68%3,22M15/02 
 Fang Holdings1,511,561,35+0,16+11,85%3,05M15/02 
 ZTO Express Cayman18,8119,1018,66-0,37-1,93%2,93M15/02 
 Momo Inc30,0431,2229,98-1,19-3,81%2,65M15/02 
 Tencent ADR42,86543,31042,820-0,035-0,08%2,45M15/02 
 Ctrip.Com33,3233,9333,22-0,42-1,24%2,42M15/02 
 TAL Education32,58032,93032,305-0,160-0,49%2,28M15/02 
 Baozun Inc33,1435,1533,01-1,70-4,88%2,05M15/02 
 Qutoutiao12,8713,0212,13+0,47+3,79%1,79M15/02 

Cipro

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 QIWI14,2915,0414,26-0,16-1,11%200,90K15/02 
 Polymetal11,011,011,00,00,00%014/02 
 Prosafe2,00002,00002,00000,00000,00%023/11 
 Prosafe ADR1,9001,9001,9000,0000,00%006/12 
 Polymetal International ADR11,6311,6311,63+0,00+0,00%014/02 

Colombia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ecopetrol ADR19,4219,4418,91+0,62+3,30%702,41K15/02 
 Goff Corp0,000600,000600,000600,000000,00%454,75K15/02 
 BanColombia45,6045,8145,32+0,29+0,64%209,75K15/02 
 Grupo Aval7,197,227,13+0,07+0,98%125,84K15/02 
 Tecnoglass8,4208,4608,310+0,110+1,32%9,73K15/02 
 Nutresa ADR8,408,408,400,000,00%0,20K15/02 
 Bakken Energy Corp0,0010,0010,0000,0000,00%002/10 
 Cementos Argos ADR13,0013,0013,000,000,00%004/02 
 Inversiones Suramericana ADR22,4322,4322,43+0,00+0,00%001/02 
 Interconnection Electric140,00140,00111,25+0,00+0,00%001/02 

Corea del Sud

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 SK Telecom ADR25,5025,5125,01+0,08+0,31%453,20K15/02 
 KT13,5313,6013,37+0,13+0,97%414,47K15/02 
 LG Display8,798,798,58+0,20+2,33%282,17K15/02 
 Korea Electric Power14,7514,8614,70-0,13-0,87%191,11K15/02 
 KB Financial40,9041,0840,80+0,15+0,37%187,48K15/02 
 Shinhan39,2139,2138,70+0,44+1,13%120,32K15/02 
 Gravity Co52,66052,66046,234+2,660+5,32%106,75K15/02 
 POSCO59,5859,7459,12+0,72+1,22%87,23K15/02 
 Woori Financial41,25041,68540,160+0,840+2,08%36,67K15/02 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%030/11 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR5,115,115,110,000,00%029/01 

Danimarca

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Novo Nordisk ADR50,3550,3749,64+0,57+1,15%2,20M15/02 
 Canamed4pets0,000800,000800,00070+0,00010+14,29%1,88M15/02 
 Ascendis Pharma AS73,4473,5570,19+2,91+4,13%372,33K15/02 
 LiqTech International Inc2,05002,10001,9600+0,0100+0,49%325,53K16/02 
 AP Moeller-Maersk AS6,836,856,75+0,10+1,41%73,10K15/02 
 Carlsberg AS24,2124,2324,07+0,03+0,12%59,05K15/02 
 Danske Bank A/S ADR9,359,399,29+0,20+2,19%43,32K15/02 
 Coloplast A9,539,619,40+0,06+0,58%34,92K15/02 
 DSV40,4940,5840,20+0,89+2,25%27,89K15/02 
 Genmab AS15,3715,4715,22+0,06+0,39%23,09K15/02 
 Novozymes AS45,0945,1644,83+0,65+1,46%17,90K15/02 
 Vestas Wind Systems AS27,8927,9027,78-0,20-0,69%16,54K15/02 
 CHR Hansen Holding AS49,9549,9549,27+0,30+0,60%15,86K15/02 
 Forward Pharma A S1,381,441,37-0,06-4,17%12,72K15/02 
 H Lundbeck AS42,91043,00042,588+0,090+0,21%3,85K15/02 
 Iss ADR14,7414,9314,65+0,11+0,75%3,13K15/02 
 Zealand Pharma ADR14,6214,7414,62+-0,08+-0,56%1,52K15/02 
 Oersted71,871,971,9-1,0-1,44%1,46K15/02 
 Topdanmark AS4,7704,7704,710-0,100-2,05%0,86K15/02 
 Dong Energy ADR24,0424,4024,04-0,54-2,20%0,66K15/02 

Emirati Arabi Uniti

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Argentum 470,00320,00320,00250,00000,00%360,64K15/02 
 Amira Nature Fds1,001,030,96-0,03-2,81%187,00K15/02 

Filippine

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PLDT ADR22,1122,2621,81-0,12-0,54%87,99K15/02 
 BDO Unibank ADR26,0026,2325,70+0,20+0,78%66,88K15/02 
 D&L Industries ADR5,625,625,40+0,04+0,73%6,00K15/02 
 Benguet B0,02000,02000,0200+0,0050+33,33%5,65K15/02 
 Universal Robina ADR28,6128,6128,61+2,13+8,04%0,24K15/02 
 Jollibee Foods ADR24,49024,49024,000+0,800+3,38%0,24K15/02 
 Manila Water ADR12,8112,8112,81-0,16-1,23%0,10K15/02 
 Ayala ADR17,917,917,9+0,0+0,00%028/01 
 Metropolitan Bank ADR31313100,00%024/05 
 Metro Pacific Invest ADR18,318,318,3+0,9+5,17%029/11 
 Megaworld ADR19,519,519,50,00,00%012/02 
 Manila Electric ADR14,1914,1914,19+0,20+1,43%031/12 
 JG Summit ADR242424-2-7,69%029/01 
 Robinsons Retail Holdings Inc16,4916,4916,49+0,00+0,00%005/02 
 Globe Telecom ADR39,3339,3339,33+0,00+0,00%008/02 
 First Gen ADR7,377,377,37+0,00+0,00%029/01 
 DMCI ADR2,842,842,84+0,03+1,07%015/11 
 Aboitiz Equity ADR12,2912,2912,29+2,46+25,03%014/02 
 Bank the Philippine Islands ADR34,9434,9434,94-2,95-7,79%029/01 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 

Finlandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Nokia ADR6,3206,3306,260+0,020+0,32%20,78M15/02 
 Sampo OYJ23,9123,9323,69+0,08+0,31%35,66K15/02 
 Kone Oyj ADR25,1125,1324,92+0,31+1,25%14,89K15/02 
 Stora Enso Oyj PK13,7213,8213,66+0,14+0,99%11,18K15/02 
 Nokian Tyres ADR16,9817,0816,98+0,08+0,47%5,96K15/02 
 UPM-Kymmene Corp30,2930,4030,19+0,04+0,13%3,51K15/02 
 Kone Corporation50,125050,400050,1250+0,2750+0,55%1,64K15/02 
 Neste49,8049,8049,80+0,70+1,43%0,45K15/02 
 Orion ADR16,4316,4316,43-0,67-3,93%0,31K15/02 
 Wartsila ADR3,113,163,11-0,28-8,35%0,26K15/02 
 Outokumpu ADR1,811,811,81+0,06+3,43%0,25K15/02 
 Amer Sports ADR22,27022,27022,270+0,269+1,22%0,10K15/02 
 Tieto ADR00000,00%030/11 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Konecranes ADR6,4986,4986,498-0,152-2,29%009/01 
 Kesko ADR26,34026,34026,3400,0000,00%015/10 
 Poyry8,68,68,6+0,0+0,00%009/11 
 Metso Corporation7,817,817,810,000,00%012/02 
 Uponor11,0611,0611,060,000,00%014/02 
 Fortum ADR4,5704,5704,570+0,000+0,00%013/02 

Francia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Talend44,7548,4843,50+7,42+19,88%3,35M15/02 
 Total ADR56,29056,34055,920+0,920+1,66%1,05M15/02 
 Societe Generale ADR5,48005,49005,4000+0,1200+2,24%961,22K15/02 
 Louis Vuitton ADR66,30066,98866,190+0,695+1,06%861,02K15/02 
 Sanofi ADR42,5542,5742,07+0,99+2,38%773,80K15/02 
 Criteo Sa27,2827,6726,85-0,02-0,07%722,42K15/02 
 Orange ADR15,1515,1515,01+0,31+2,09%483,96K15/02 
 L’Oreal ADR50,0550,2549,75+0,22+0,44%461,06K15/02 
 DBV Technologies7,577,787,55-0,29-3,69%246,84K15/02 
 Danone PK14,8714,9014,82+0,09+0,60%236,74K15/02 
 Axa ADR23,4523,5023,32+0,47+2,02%196,69K15/02 
 BNP Paribas ADR23,79023,83023,455+0,955+4,18%189,13K15/02 
 Schneider Electric SA15,36515,39015,240+0,445+2,98%169,48K15/02 
 Vivendi SA PK27,1127,1426,84+1,19+4,57%158,76K15/02 
 Sequans Communications0,9901,0200,990-0,020-1,98%143,75K15/02 
 Engie ADR15,9615,9815,82+0,10+0,60%94,04K15/02 
 L’Air Liquide24,0924,1223,87+0,19+0,77%83,96K15/02 
 Cellectis17,4517,4716,99+0,37+2,17%83,88K15/02 
 Carrefour SA PK4,124,134,08+0,08+1,90%81,26K15/02 
 Safran SA32,46032,59432,350+0,240+0,74%81,19K15/02 

Germania

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Deutsche Bank8,808,808,59+0,46+5,52%5,86M15/02 
 Continental AG PK15,7115,7715,52+0,55+3,59%903,72K15/02 
 Trivago5,585,805,52-0,22-3,79%600,69K15/02 
 Siemens ADR53,2053,5353,07+1,06+2,03%505,82K15/02 
 Affimed NV3,4203,5403,410-0,060-1,72%364,22K15/02 
 SAP ADR106,82106,85105,85+0,88+0,83%328,84K15/02 
 Allianz ADR21,3821,4721,32+0,43+2,05%241,11K15/02 
 Bayer AG PK19,3019,3118,98+0,73+3,90%225,05K15/02 
 Deutsche Boerse ADR12,5212,5712,42+0,11+0,85%194,84K15/02 
 Fresenius Medical Care ADR38,7938,9038,47+0,74+1,94%154,67K15/02 
 Deutsche Post AG30,2430,3230,06+0,87+2,97%144,65K15/02 
 Volkswagen Pref ADR16,2816,2916,17+0,30+1,89%142,36K15/02 
 Deutsche Telekom ADR16,0816,1015,98+0,14+0,89%138,79K15/02 
 BASF ADR18,7818,7918,61+0,56+3,05%122,67K15/02 
 Daimler ADR14,2914,3214,00+0,37+2,62%108,85K15/02 
 Volkswagen 10 Pref ADR16,6116,6816,53+0,15+0,91%108,08K15/02 
 Muenchener Rueckver Ges23,0223,0422,81+0,39+1,70%106,25K15/02 
 InflaRx33,1834,1331,66+2,02+6,48%91,05K15/02 
 Infineon ADR22,5722,6422,42+0,21+0,92%84,84K15/02 
 Daimler57,110057,320056,7300+1,1100+1,98%76,35K15/02 

Giappone

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Takeda Pharma ADR20,4620,4620,12+0,35+1,74%3,31M15/02 
 Sony ADR45,7946,0545,52+0,67+1,48%1,45M15/02 
 Mitsubishi UFJ Financial ADR5,2905,2905,230+0,070+1,34%965,68K15/02 
 Sumitomo Mitsui Financial ADR7,267,287,20+0,13+1,82%935,21K15/02 
 SoftBank Group47,3647,4647,01-1,02-2,11%794,86K15/02 
 Mizuho Financial ADR3,1603,1803,120+0,050+1,61%758,95K15/02 
 Honda Motor ADR27,3727,3827,15+0,05+0,18%439,22K15/02 
 Canon ADR29,2929,3028,98+0,40+1,38%373,06K15/02 
 Nomura ADR3,9703,9703,920+0,030+0,76%369,62K15/02 
 Trend Micro ADR46,45047,30046,070-3,775-7,52%240,29K15/02 
 Nitto Denko Corp26,9827,0026,71-0,61-2,19%220,66K15/02 
 Nissan Motor ADR17,0917,1216,98+0,14+0,80%199,00K15/02 
 Nintendo ADR33,6633,6733,12-0,04-0,12%186,58K15/02 
 Fanuc Corporation17,3817,4017,14+0,40+2,33%175,39K15/02 
 Kao ADR15,0315,1314,91+0,45+3,09%172,87K15/02 
 Toyota Motor ADR121,15121,23120,21+1,90+1,59%164,94K15/02 
 Subaru ADR12,81012,83012,650+0,405+3,26%157,30K15/02 
 KDDI Corp PK12,1512,1812,07+0,08+0,62%129,44K15/02 
 Toray Industries ADR14,2914,3314,18+0,35+2,47%127,50K15/02 
 Unicharm Corp6,4356,5006,160+0,190+3,04%124,88K15/02 

Gran Bretagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Lloyds Banking ADR2,9602,9702,950+0,060+2,07%18,27M15/02 
 Ensco A4,784,804,54+0,29+6,46%10,42M15/02 
 Noble Corp3,133,183,04+0,05+1,62%6,98M15/02 
 AstraZeneca ADR40,9241,0140,21+0,94+2,35%6,41M15/02 
 Vodafone Group ADR18,2618,2718,06+0,32+1,78%5,96M15/02 
 Fiat14,7614,8014,64+0,09+0,61%4,75M15/02 
 One Horizon0,13840,14330,1250+0,0124+9,84%3,90M15/02 
 Avon Products2,6102,6402,540+0,030+1,16%3,89M15/02 
 BP ADR42,2942,3642,08+0,42+1,00%3,46M15/02 
 GlaxoSmithKline ADR41,2441,3141,04+0,38+0,93%3,21M15/02 
 Taglikeme Corp0,000100,000100,00001+0,00010+1.000,00%3,12M15/02 
 Mylan31,8431,9131,59+0,32+1,02%2,94M15/02 
 TechnipFMC23,5423,6623,22+0,69+3,02%2,83M15/02 
 Liberty Global C24,8224,8524,14+0,74+3,07%2,59M15/02 
 Linde PLC168,540170,710167,770+2,040+1,23%2,57M15/02 
 Rio Tinto ADR57,1557,3556,79+0,87+1,55%2,43M15/02 
 IGT16,6516,7516,41+0,18+1,09%2,40M15/02 
 Capri Holdings44,4945,7244,46-0,40-0,89%2,24M15/02 
 IHS Markit Ltd53,4253,7453,22+0,43+0,81%1,92M15/02 
 Int Consolidated Airlines17,2117,4117,00+0,32+1,86%1,82M15/02 

Grecia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Aegean Marine Petroleum0,06000,15100,0431+0,0200+50,00%22,47M15/02 
 Top Ships0,85500,89000,8400-0,0050-0,58%613,10K15/02 
 Star Bulk Carriers8,20008,28007,7500+0,0900+1,11%534,44K15/02 
 Diana Containerships0,86990,90000,8410+0,0149+1,74%509,14K15/02 
 Capital Product Partners2,2802,3002,260+0,020+0,89%460,19K15/02 
 Diana Shipping3,0203,0802,990-0,050-1,63%269,27K15/02 
 FreeSeas0,00520,00630,0044+0,0002+4,00%265,55K15/02 
 DryShips5,135,295,10-0,15-2,84%260,80K15/02 
 Tsakos Energy Pref E19,42019,61219,350+0,020+0,10%102,67K15/02 
 Seanergy Maritime0,5040,5040,490+0,007+1,33%91,67K15/02 
 Danaos0,8300,8870,826-0,020-2,35%89,15K15/02 
 Tsakos Energy3,4003,4503,310-0,060-1,73%85,84K15/02 
 StealthGas3,3203,4203,300+0,060+1,84%79,57K15/02 
 Euroseas0,7000,7260,640+0,040+6,06%62,73K15/02 
 Pyxis Tankers Inc1,02001,04991,0000-0,0300-2,86%45,33K15/02 
 Globus Maritime3,37003,39993,3166-0,0500-1,46%13,40K15/02 
 Tsakos Energy Navigation Pd Pref21,500021,550020,9701+0,3886+1,84%11,97K15/02 
 Tsakos Energy Navigation Pb Pref24,780024,950024,7800-0,1700-0,68%10,17K15/02 
 Alpha Bank0,2790,2800,279-0,001-0,43%8,00K15/02 
 Hellenic Telecommunications Org5,845,855,780,000,00%6,40K15/02 

Hong Kong

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Sky Solar Holdings Adr Rep 81,0801,5800,650+0,518+92,17%32,04M15/02 
 Melco Resorts & Entertainment21,7421,7720,98+0,34+1,59%4,36M15/02 
 China Mobile ADR53,2853,4153,01+0,27+0,51%602,39K15/02 
 Seaspan8,929,208,87-0,15-1,65%498,66K15/02 
 Medical Care Tech0,000200,000200,000200,000000,00%300,00K15/02 
 SPI Energy2,753,152,72-0,43-13,52%189,91K15/02 
 China Unicom Hong Kong ADR11,7911,8411,77-0,10-0,84%168,67K15/02 
 Aia Group9,309,429,30-0,06-0,64%149,55K15/02 
 AIA ADR37,7338,1037,26-0,21-0,55%137,61K15/02 
 Hong Kong & China Gas Co2,2402,2502,230-0,010-0,44%126,34K15/02 
 Sun Hung Kai Properties16,9817,2516,92-0,02-0,12%114,93K15/02 
 VTech ADR9,369,579,22+0,06+0,65%108,72K15/02 
 Hutchison China MediTech25,7025,7124,93+0,65+2,59%96,58K15/02 
 Geely Automobile1,82001,84001,7800-0,0700-3,70%89,22K15/02 
 iClick Interactive Asia5,705,805,47-0,10-1,72%84,34K15/02 
 CK Hutchison ADR10,1510,2010,13-0,08-0,78%80,48K15/02 
 Swire Pacific11,6711,7011,63-0,08-0,64%65,55K15/02 
 CLP Holdings12,0712,1211,98+0,01+0,08%64,58K15/02 
 UTStarcom4,0204,0203,810+0,200+5,24%53,46K15/02 
 First Pacific Company2,1002,1102,040+0,010+0,48%45,21K15/02 

India

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Infosys ADR10,7610,7810,640,000,00%9,27M15/02 
 ICICI Bank ADR9,539,609,47-0,11-1,14%6,22M15/02 
 Tata Motors ADR11,2611,3711,25+0,03+0,27%1,36M15/02 
 Wipro ADR5,675,735,65-0,09-1,56%971,79K15/02 
 Vedanta Ltd8,518,518,34-0,11-1,28%879,77K15/02 
 HDFC Bank ADR100,18100,3798,99-0,05-0,05%779,25K15/02 
 Eros9,87010,1309,840-0,120-1,20%320,27K15/02 
 Dr Reddys Labs35,9836,8935,50-1,73-4,59%272,65K15/02 
 Yatra Online4,244,314,21-0,01-0,24%202,03K15/02 
 WNS Holdings53,43053,72052,760+0,620+1,17%200,57K15/02 
 MakeMyTrip27,4328,7027,35-0,96-3,38%195,68K15/02 
 Sify1,6251,6401,610+0,003+0,19%36,47K15/02 
 Azure Power Global10,9511,0810,92-0,04-0,36%26,66K15/02 
 Mahanagar Telephone Nigam PK0,3040,3300,304+0,084+38,07%15,00K15/02 
 Rediff.com India0,02100,02300,02100,00000,00%014/02 
 Axis Bank ADR555125,00%018/07 
 Reliance Industries Ltd00000,00%030/11 
 UltraTech Cement ADR00000,00%030/11 

Indonesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 PT Telekomunikasi Indonesia B27,17027,25026,950+0,340+1,27%171,54K15/02 
 Astra Int10,9511,0410,68+0,27+2,53%142,13K15/02 
 Bank Rakyat13,3413,4413,16+0,03+0,22%113,31K15/02 
 Semen Persero17,0517,4616,91-0,74-4,16%75,51K15/02 
 PT Bank Mandiri Persero TBK10,1910,1910,11+0,06+0,55%69,30K15/02 
 PT XL Axiata Tbk ADR3,273,373,22+0,48+17,11%3,57K15/02 
 Bank Central Asia ADR48,810048,810048,7400+0,1420+0,29%2,38K15/02 
 Astra Agro Lestari TBK3,703,703,70+0,00+0,00%013/11 
 Aneka Tambang ADR5,985,985,98+0,64+11,99%016/01 
 Medco Energi ADR6,016,016,01+0,00+0,00%029/01 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR5,005,005,000,000,00%025/01 
 Unilever Indonesia ADR61,0061,0060,280,000,00%012/12 
 PT United Tractors35,7035,7235,700,000,00%013/02 
 Telekomunikasi0,2770,2770,277+0,000+0,00%005/02 
 PT Media Nusantara Citra TBK5,645,645,64+0,00+0,00%015/01 
 Vale Indonesia0,27200,27200,2720+0,0000+0,00%006/02 
 PT Indofood Sukses Makmur TBK27,153027,153027,15300,00000,00%013/02 
 Bank Mandiri Persero0,54020,54020,54020,00000,00%012/02 

Irlanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Medtronic92,2792,3491,53+1,04+1,14%5,62M15/02 
 Amarin17,66017,75517,310+0,310+1,79%3,99M15/02 
 Johnson Controls35,1035,2434,76+0,45+1,30%3,41M15/02 
 Allergan139,07140,19138,33+0,40+0,29%3,00M15/02 
 Accenture159,23159,33158,23+1,38+0,87%2,40M15/02 
 Eaton78,7378,8177,78+1,53+1,98%2,23M15/02 
 Allegion PLC91,5692,4590,80-0,12-0,13%2,17M15/02 
 Horizon Pharma23,1723,1822,87+0,24+1,05%1,96M15/02 
 Seagate45,7146,1045,57-0,06-0,13%1,95M15/02 
 Adient20,3820,4419,54+0,89+4,57%1,63M15/02 
 Aptiv80,9581,1879,79+1,30+1,63%1,59M15/02 
 Ingersoll-Rand104,73104,91104,24+1,23+1,19%1,30M15/02 
 Endo Int10,5710,6410,48+0,05+0,48%1,25M15/02 
 Nabriva Therapeutics2,062,122,03+0,03+1,48%1,21M15/02 
 AerCap Holdings NV48,0748,3047,60+0,39+0,82%1,11M15/02 
 Perrigo48,9549,3448,56+0,35+0,72%1,05M15/02 
 Ryanair ADR72,3272,7872,05+0,08+0,11%1,04M15/02 
 Alkermes Plc32,5433,3432,00+0,04+0,12%970,57K15/02 
 Prothena13,1513,5512,57+0,40+3,14%613,55K15/02 
 Jazz Pharma125,93127,23125,62+0,61+0,49%515,56K15/02 

Israele

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Teva ADR17,9818,0517,46+0,70+4,05%17,82M15/02 
 Rewalk Robotics0,320,330,31+0,02+6,38%4,32M15/02 
 Ceragon4,7305,0404,660-0,100-2,07%1,85M15/02 
 Cyberark Software101,05103,39100,32-3,01-2,89%1,71M15/02 
 InspireMD0,20000,20000,1850+0,0100+5,26%1,49M16/02 
 OWC Pharma0,05250,06880,0500-0,0124-19,11%1,46M15/02 
 BioLineRx0,4050,4150,4030,0000,05%1,14M15/02 
 Mellanox101,27101,89100,19+0,81+0,81%975,99K15/02 
 Check Point Software120,10120,21118,81+0,78+0,65%753,69K15/02 
 SolarEdge Technologies Inc43,3044,6043,16-1,26-2,83%684,41K15/02 
 Tower16,16016,29016,030+0,140+0,87%647,04K15/02 
 Wix.Com Ltd121,40121,44118,25+1,74+1,45%613,65K15/02 
 Check Cap Ltd2,0502,1562,030-0,020-0,97%609,90K15/02 
 Allot Communications7,5207,6007,440+0,080+1,08%551,40K15/02 
 Camtek Ltd9,1709,3409,063+0,100+1,10%312,30K15/02 
 AudioCodes12,80012,88012,530+0,010+0,08%289,38K15/02 
 Kitov Pharmaceuticals Holdings1,1301,1501,120-0,030-2,59%271,41K15/02 
 Orbotech Ltd62,9263,2362,65+0,26+0,41%248,79K15/02 
 Kornit Digital Ltd22,7422,7521,79+0,31+1,38%245,34K15/02 
 Attunity20,62020,93020,270+0,080+0,39%239,32K15/02 

Italia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Ferrari NV125,98126,40125,30+0,92+0,74%430,00K15/02 
 ENI ADR34,2434,2533,97+0,71+2,12%393,45K15/02 
 Telecom Italia ADR5,7505,7905,720+0,370+6,88%194,65K15/02 
 Intesa Sanpaolo SpA PK13,93013,93013,770+0,420+3,11%110,32K15/02 
 ENEL Societa per Azioni5,8905,9105,840+0,035+0,60%92,10K15/02 
 UniCredit ADR6,3006,3006,147+0,310+5,18%87,84K15/02 
 Telecom Italia A4,9904,9904,900+0,300+6,40%60,29K15/02 
 Great Wall Bldrs0,00050,00050,0005+0,0001+25,00%18,25K15/02 
 Terna Rete Elettrica Nazionale18,1418,2217,96-0,04-0,22%12,80K15/02 
 Luxottica ADR58,8059,4957,86-0,05-0,09%11,86K15/02 
 Mediobanca ADR9,349,409,25+0,30+3,26%11,43K15/02 
 Prysmian ADR10,6310,7010,57+0,11+1,00%9,98K15/02 
 Prada Spa PK7,207,207,02+0,05+0,70%7,87K15/02 
 Atlantia ADR11,7811,8311,75+0,08+0,64%7,14K15/02 
 Snam ADR9,339,449,33-0,19-1,98%5,55K15/02 
 Leonardo ADR4,975,044,91+0,06+1,12%3,75K15/02 
 Saipem ADR9,54759,67109,4830+0,3805+4,15%2,97K15/02 
 Salvatore Ferragamo ADR10,6110,6110,60-0,15-1,39%0,54K15/02 
 Azimut ADR27,4527,4527,39+0,21+0,77%0,40K15/02 
 Officine Meccaniche Danieli15,4315,4315,43+0,29+1,92%0,34K15/02 

Lussemburgo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Tenaris ADR26,81026,92026,505+0,610+2,33%5,32M15/02 
 ArcelorMittal ADR23,08023,10022,740+1,070+4,86%3,56M15/02 
 Spotify Tech148,52148,64144,69+1,65+1,12%2,06M15/02 
 Intelsat Sa23,10023,59022,900+0,280+1,23%1,41M15/02 
 MagnaChip6,827,196,40-0,18-2,57%1,07M15/02 
 Globant SA70,7873,0068,20+2,52+3,69%591,40K15/02 
 Ternium ADR31,4032,1431,39-0,22-0,70%318,21K15/02 
 Orion Engineered Carbons27,3027,6127,15+0,20+0,74%284,22K15/02 
 Adecoagro SA7,437,747,41-0,10-1,33%147,70K15/02 
 Nexa Resources9,449,618,92+0,32+3,51%139,40K15/02 
 Atento SA4,064,093,94+0,09+2,27%68,00K15/02 
 Corporacion America Airports7,818,057,79-0,13-1,64%65,41K15/02 
 Ardagh Group12,7712,9012,71+0,12+0,95%46,43K15/02 
 Altisource Portfolio Solutions25,1925,9324,74+0,62+2,52%34,50K15/02 
 Pacific Drilling15,2715,2714,93+0,26+1,73%26,28K15/02 
 Millicom61,062461,062460,7600+0,6824+1,13%12,48K15/02 
 BM European Value ADR16,7116,7716,60-0,09-0,54%10,60K15/02 
 Aperam PK30,3130,3130,31+0,00+0,00%0,21K15/02 
 SES SA20,420,420,4-0,4-1,78%0,11K15/02 
 RTL ADR5,845,845,84+0,00+0,00%005/02 

Malesia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Median Group0,00400,00400,00170,00000,00%3,20K15/02 
 Genting Berhad12,5512,5512,53-2,67-17,54%0,82K15/02 
 Malayan Banking Berhad4,7804,7804,780+0,180+3,91%0,52K15/02 
 Tenaga Nasional Berhad13,15013,15013,150+0,340+2,65%0,37K15/02 
 Genting Malaysia ADR18,7018,7018,70-11,30-37,67%029/01 
 Boustead ADR11100,00%016/12 
 Vitaxel0,19000,19000,19000,00000,00%006/02 
 Prime Global Capital0,02100,02100,02100,00000,00%031/01 
 Sime Darby0,35000,35000,35000,00000,00%027/11 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Top Glove ADR4,304,304,300,000,00%011/02 

Messico

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Cemex ADR4,924,964,88+0,02+0,41%8,14M15/02 
 America Movil ADR14,9915,0014,52+0,30+2,04%2,18M15/02 
 Grupo Televisa ADR12,5512,6212,38+0,17+1,37%1,63M15/02 
 Santander Mexico B ADR6,926,946,81+0,02+0,29%629,06K15/02 
 Vuela7,757,807,66+0,04+0,52%451,03K15/02 
 Fomento Economico Mexicano92,7293,7591,87-0,42-0,45%188,46K15/02 
 Grupo Aeroportuario Sureste ADR163,12163,20159,81+0,96+0,59%108,95K15/02 
 Aeroportuario del Centro Norte44,8944,9244,38-0,15-0,33%83,57K15/02 
 Coca Cola Femsa ADR61,2961,4660,40+0,48+0,79%75,71K15/02 
 Wal Mart Mexico2,70002,75002,6500+0,0200+0,75%52,48K15/02 
 GAP ADR88,2088,3186,35+0,02+0,02%51,55K15/02 
 Wal-Mart De Mexico27,3027,3024,93+0,52+1,93%48,55K15/02 
 Kimberly-Clark de Mexico8,218,608,09-0,09-1,03%14,23K15/02 
 Industrias Bachoco ADR45,5346,0445,21-0,50-1,09%9,10K15/02 
 America Movil ADR A14,7614,7614,52+0,25+1,72%4,51K15/02 
 Gruma SAB de CV11,8511,8511,85+0,14+1,20%2,93K15/02 
 Penoles12,400012,460012,3640-0,1200-0,96%2,49K15/02 
 Grupo Simec ADR9,589,699,49+0,09+0,95%1,33K16/02 
 Fresnillo12,90012,90012,6250,0000,00%0,53K15/02 
 Grupo TMM SAB1,8001,8001,7600,0000,00%0,30K15/02 

Norvegia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Equinor ADR23,1023,1822,99+0,46+2,03%1,60M15/02 
 Opera8,138,447,89-0,06-0,73%79,27K15/02 
 DNB ASA ADR18,8718,9118,71+0,27+1,45%47,59K15/02 
 Orkla ASA ADR7,7707,8007,726+0,100+1,30%43,68K15/02 
 Norsk Hydro ASA ADR4,0054,0203,970+0,065+1,65%42,59K15/02 
 Telenor ASA ADR18,8718,9118,68+0,12+0,64%36,32K15/02 
 Yara International ASA19,6619,6719,55+0,14+0,69%9,42K15/02 
 Thin Film Electronics ADR0,71000,71000,7100-0,0914-11,41%4,50K15/02 
 Orkla7,79507,80007,6400+0,1550+2,03%2,37K15/02 
 Gjensidige Forsikring ADR17,8017,8017,80+0,52+3,01%1,27K15/02 
 Petroleum Geo-Services ADR2,3302,3302,330+0,080+3,56%1,04K15/02 
 Nordic Semiconductor ASA3,90003,90003,9000-0,0475-1,20%0,50K15/02 
 Telenor18,82018,82018,820-0,080-0,42%0,32K15/02 
 TGS NOPEC ADR29,930,030,0+1,1+3,95%0,25K15/02 
 Solon Eiendom ADR2,02,02,00,533,33%004/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,660,660,66-0,19-22,35%007/12 
 Scanship0,58740,58740,5874+0,0000+0,00%029/01 
 Marine Harvest22,250022,250022,2500+0,0000+0,00%006/02 
 Hexagon Composites3,76003,76003,6500+0,0000+0,00%013/02 

Nuova Zelanda

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Spark New Zealand ADR13,9514,0013,39+0,11+0,80%16,86K15/02 
 Spark New Zealand2,77002,79252,7700+0,0400+1,47%12,01K15/02 
 New Zealand Oil Gas0,3320,3320,332+0,000+0,00%013/02 
 Green Cross Health1,341,351,300,000,00%028/11 
 Astika Holdings0,01100,01200,01100,00000,00%013/02 
 New Zealand Energy Corp0,01500,01500,0150+0,0000+0,00%014/02 
 Fletcher Building Ltd PK6,676,676,670,000,00%011/02 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Paesi Bassi

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Yandex31,4733,7531,39-2,94-8,54%6,82M15/02 
 Royal Dutch Shell B ADR63,8363,9863,36-0,04-0,06%4,47M15/02 
 NXP93,0493,3092,02+1,29+1,41%3,50M15/02 
 Royal Dutch Shell ADR62,5662,7362,14+0,46+0,74%3,34M15/02 
 ING ADR12,5012,5512,38+0,31+2,54%2,43M15/02 
 Wright Medical Group31,8732,0531,27+0,52+1,66%2,08M15/02 
 Aegon ADR5,165,175,09+0,21+4,24%1,65M15/02 
 VEON2,5202,5702,490-0,040-1,56%1,53M15/02 
 Constellium Nv9,079,088,67+0,42+4,86%1,48M15/02 
 Unilever NV ADR55,15055,41055,120+0,040+0,07%1,38M15/02 
 Qiagen NV38,6438,7238,29+0,45+1,18%1,38M15/02 
 ASML ADR184,37185,10183,50+0,04+0,02%824,40K15/02 
 International NV6,596,636,50+0,07+1,07%665,42K15/02 
 Uniqure NV37,4637,5735,31+1,49+4,14%641,85K15/02 
 Interxion Holding NV64,6564,7163,89+0,79+1,24%524,80K15/02 
 Core Laboratories67,9668,2265,78+2,87+4,41%494,92K15/02 
 Koninklijke Philips ADR39,6039,6139,43+0,39+0,99%409,10K15/02 
 argenx ADR126,74126,84117,13+9,90+8,47%359,90K15/02 
 Cimpress NV82,3683,4281,23+0,35+0,43%258,33K15/02 
 Akzo Nobel ADR30,5530,9330,31+0,92+3,09%256,15K15/02 

Perù

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Dana Resources0,000500,000500,00040+0,00010+25,00%4,34M15/02 
 Buenaventura Mining ADR16,5916,7216,36+0,08+0,48%1,30M15/02 
 Cementos Pacasmayo10,00010,50010,000-0,200-1,96%7,95K15/02 
 Grana y Montero2,932,932,80+0,08+2,81%5,83K15/02 
 Goldsands Dev Co0,00060,00060,00060,00000,00%013/02 
 Fossal ADR0,1000,1400,1000,0000,00%014/12 

Polonia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Agora Holdings0,1100,1190,100-0,000-0,09%206,70K15/02 
 Eurocash SA PK5,055,055,05+0,65+14,77%0,52K15/02 
 Eurocash SA5,185,185,18+0,00+0,00%016/01 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Asseco Poland ADR11,2312,2511,230,000,00%031/12 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Powszechna Kasa ADR12,5112,7112,51+0,00+0,00%029/11 
 Tauron Polska Energia ADR00000,00%030/11 

Portogallo

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Galp Energa8,118,198,01+0,27+3,44%47,35K15/02 
 Pharol SGPS ADR0,1820,1820,160+0,003+1,44%7,21K15/02 
 EDP Energias de Portugal ADR36,5736,6436,38-0,49-1,32%5,98K15/02 
 Jeronimo Martins SGPS SA ADR30,1030,1030,10+0,00+0,00%007/02 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Russia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Gazprom4,7224,7364,625+0,094+2,03%10,58M15/02 
 Sberbank12,66012,73012,530+0,240+1,93%3,90M15/02 
 Rosneft6,0406,0405,908+0,170+2,90%3,53M15/02 
 Mobil’nye Telesistemy ADR7,817,907,79+0,09+1,17%2,43M15/02 
 Evraz534,00542,20519,00+13,80+2,65%1,24M15/02 
 Amur Minerals3,0223,1003,100+0,105+3,51%1,17M15/02 
 JSC VTB Bank DRC1,2181,2201,200+0,027+2,27%1,12M15/02 
 JSC MMC Norilsk Nickel ADR20,5920,8020,49+0,09+0,44%926,80K15/02 
 Lukoil DRC81,8281,9080,28+1,74+2,17%772,00K15/02 
 Magnit DRC14,7014,7014,36+0,15+1,00%485,55K15/02 
 Surgutneftegaz ADR4,004,003,92+0,08+2,09%475,69K15/02 
 Gazprom4,7404,7504,690+0,100+2,16%464,92K15/02 
 PhosAgro OAO13,20013,23013,150+0,010+0,08%318,55K15/02 
 X5 Retail Group27,04027,04026,440+0,720+2,74%239,90K15/02 
 Severstal DRC15,4015,4115,29+0,28+1,85%211,22K15/02 
 Tatneft ADR70,8071,4268,60+2,70+3,97%160,43K15/02 
 Sberbank12,72012,74012,620+0,100+0,79%157,88K15/02 
 Novolipetsk DRC23,7123,7123,32+0,40+1,72%141,91K15/02 
 Novatek DRC174,00174,00168,70+5,50+3,26%115,28K15/02 
 Lenta Ltd3,213,253,210,010,31%70,14K15/02 

Singapore

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Flex10,2510,2810,11+0,02+0,20%6,02M15/02 
 Sea16,0016,0015,540,000,00%1,52M15/02 
 Kulicke&Soffa22,4022,5322,21-0,07-0,31%429,45K15/02 
 Wave Life Sciences Ltd37,6037,6136,66+1,07+2,93%197,25K15/02 
 Singapore Telecommunications PK22,18022,47022,100-0,205-0,92%58,35K15/02 
 Volitionrx Ltd2,8802,9902,800+0,030+1,05%56,92K16/02 
 Hyflux0,01000,01000,01000,00000,00%46,76K15/02 
 China Yuchai15,8416,0115,51+0,10+0,64%37,22K15/02 
 DBS Group Holdings ADR73,4773,9872,02+0,01+0,01%30,80K15/02 
 United Overseas Bank ADR38,0538,3437,65+0,09+0,24%19,87K15/02 
 Aslan Pharma ADR3,193,253,14-0,01-0,31%13,73K15/02 
 Overseas Chinese Banking ADR17,3117,3516,87+0,08+0,46%5,38K15/02 
 Keppel REIT0,8800,8800,880-0,010-1,12%5,00K15/02 
 IGG Inc1,511,521,51-0,03-1,95%4,97K15/02 
 City Developments7,007,096,91+0,05+0,72%3,07K15/02 
 CapitaLand4,9305,0004,930+0,020+0,41%1,91K15/02 
 Singapore Exchange ADR86,5786,5786,15+1,67+1,96%1,74K15/02 
 Kenon Holdings18,3518,3618,33+0,19+1,04%1,61K15/02 
 Keppel Corporation8,958,958,940,000,00%0,88K15/02 
 Grindrod Shipping6,266,295,96+0,06+0,97%0,41K15/02 

Spagna

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Santander ADR4,6404,6604,590+0,120+2,65%5,25M15/02 
 Caixabank ADR1,091,111,08+0,03+2,83%4,22M15/02 
 Banco Bilbao ADR5,895,905,80+0,17+2,97%3,26M15/02 
 Grifols ADR19,8019,8219,12+0,77+4,05%1,41M15/02 
 Telefonica ADR8,5408,5408,455+0,210+2,52%1,06M15/02 
 Industria de Diseno Textil14,4714,5014,33+0,41+2,88%113,78K15/02 
 Repsol SA17,2017,2517,08+0,18+1,06%77,09K15/02 
 Red Electrica ADR10,89010,90010,850-0,135-1,22%63,37K15/02 
 Iberdrola SA32,8432,8832,57+0,31+0,94%53,11K15/02 
 ACS Actividades Construccion ADR8,358,418,32+0,06+0,75%40,81K15/02 
 Indra Sistemas SA5,335,335,31+0,19+3,66%19,09K15/02 
 Enagas SA13,91013,94013,860-0,150-1,07%17,81K15/02 
 Naturgy Energy ADR5,275,295,25-0,02-0,38%17,75K15/02 
 Amadeus IT Holding SA PK77,5077,8176,82+0,05+0,06%17,08K15/02 
 Ferrovial22,3922,3922,02+0,07+0,31%7,91K15/02 
 Siemens Gamesa ADR3,143,143,00+0,25+8,65%1,46K15/02 
 Bankinter ADR7,507,747,50+0,00+0,00%012/02 
 Red Electrica22,010422,010422,01040,00000,00%013/02 
 Mapfre ADR5,215,215,210,000,00%031/01 
 Bankia2,81352,81352,8135+0,0000+0,00%007/02 

Sud Africa

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Gold Fields ADR3,9103,9403,700+0,070+1,82%7,10M15/02 
 Harmony Gold Mining1,9902,0101,880+0,040+2,05%6,08M15/02 
 Sibanye Gold ADR4,074,103,97-0,06-1,45%5,03M15/02 
 AngloGold Ashanti ADR13,5813,7913,41-0,10-0,73%2,23M15/02 
 Net 1 UEPS3,954,053,94-0,03-0,75%435,52K15/02 
 Mix Telemats18,95019,19017,950+0,990+5,51%205,08K15/02 
 Sasol ADR28,6729,0428,51+0,01+0,03%140,46K15/02 
 Impala Platinum Holdings Ltd PK3,4103,4403,350+0,080+2,40%104,80K15/02 
 Naspers ADR43,4043,7043,11+0,06+0,13%98,01K15/02 
 DRDGOLD ADR2,1102,1702,110-0,050-2,31%67,87K15/02 
 Woolworths Holdings Ltd PK3,253,333,21-0,11-3,13%51,02K15/02 
 Vodacom Group Ltd PK8,208,448,20-0,11-1,26%35,24K15/02 
 MTN Group Ltd PK5,905,975,88-0,19-3,12%20,30K15/02 
 Sanlam Ltd PK10,83010,96310,790+0,075+0,70%19,37K15/02 
 Anglo American Platinum ADR8,0008,0207,900+0,250+3,23%15,39K15/02 
 Aspen Pharmacare ADR10,33010,65010,160+0,090+0,88%12,74K15/02 
 Shoprite Holdings Ltd PK11,4311,5211,34+0,23+2,01%11,70K15/02 
 Standard Bank Group Ltd PK13,4513,6613,37-0,06-0,44%9,27K15/02 
 Imperial Holdings Ltd PK4,775,094,71-0,23-4,60%7,39K15/02 
 Nedbank Group Ltd20,51820,86020,270-0,002-0,01%5,98K15/02 

Svezia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 LM Ericsson B ADR9,359,429,29+0,01+0,11%4,90M15/02 
 Veoneer29,000030,470027,7700+1,1400+4,09%940,50K15/02 
 Autoliv78,2378,5477,32+2,07+2,72%479,80K15/02 
 Nordea Bank ADR9,179,189,08+0,22+2,46%149,84K15/02 
 Assa Abloy AB10,1310,1310,05+0,15+1,45%84,39K15/02 
 Hennes & Mauritz AB2,902,912,87-0,04-1,36%73,96K15/02 
 Svenska Handelsbanken PK5,495,495,45+0,08+1,48%51,26K15/02 
 Telia ADR8,528,538,46+0,09+1,01%37,75K15/02 
 Atlas Copco AB27,2127,2626,88+0,81+3,07%33,46K15/02 
 Sandvik AB ADR16,3016,3016,15+0,48+3,00%31,05K15/02 
 Swedbank AB22,5922,6222,39+0,54+2,43%22,19K15/02 
 Alfa-Laval ADR21,4021,4221,21+0,01+0,05%17,78K15/02 
 AB SKF16,9016,9016,83+0,34+2,05%13,13K15/02 
 Neonode2,5102,6182,510-0,140-5,28%10,30K15/02 
 Svenska Cellulosa AB8,578,738,57+0,07+0,82%8,91K15/02 
 Volvo ADR14,5614,6014,46+0,31+2,17%8,12K15/02 
 Skandinaviska Enskilda Banken ADR10,6010,6710,49+0,28+2,66%6,92K15/02 
 Svenska Handelsbanken10,9010,9010,90+0,11+1,02%1,00K15/02 
 AB Electrolux51,2351,4151,23+0,57+1,13%0,83K15/02 
 Atlas Copco ADR25,2025,2125,14+0,62+2,52%0,77K15/02 

Svizzera

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Transocean8,939,058,64+0,39+4,57%16,07M15/02 
 Weatherford0,860,870,830,010,73%11,83M15/02 
 Credit Suisse ADR11,7511,7711,60+0,19+1,64%8,24M15/02 
 ABB ADR19,8219,8319,63+0,47+2,43%2,60M15/02 
 UBS Group12,9512,9612,86+0,27+2,13%2,49M15/02 
 Novartis ADR89,8889,9989,07+0,86+0,97%2,35M15/02 
 STMicroelectronics ADR16,5416,6516,50+0,09+0,55%1,97M15/02 
 Garmin71,6271,8971,07+0,23+0,32%1,45M15/02 
 Chubb133,21133,24131,90+2,49+1,90%1,42M15/02 
 TE Connectivity82,1482,2481,36+1,28+1,58%1,20M15/02 
 Auris Medical0,3730,3790,360+0,003+0,70%793,66K15/02 
 Quotient Ltd9,7210,369,64-0,31-3,09%774,89K15/02 
 Garrett Motion16,150016,420015,6100+0,6700+4,33%772,13K15/02 
 Roche Holding ADR34,0234,0233,75+0,27+0,80%677,87K15/02 
 Credit Suisse11,700011,700011,5600+0,2100+1,83%556,73K15/02 
 Crispr Therapeutics31,5231,7830,81+0,59+1,91%416,56K15/02 
 Nestle ADR88,8188,9088,33+1,27+1,44%405,95K15/02 
 Glencore ADR7,7907,8107,710+0,250+3,32%287,88K15/02 
 AC Immune3,973,973,89+0,07+1,79%238,74K15/02 
 Luxoft Holding58,2358,3558,150,000,00%224,35K15/02 

Tailandia

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Fabrinet55,2455,6454,37+0,65+1,19%371,64K15/02 
 KASIKORNBANK Public Co25,2725,3324,68+0,20+0,80%91,27K15/02 
 Thai Beverage ADR58,7859,2058,78+6,41+12,24%2,37K15/02 
 Siam Commercial Bank ADR16,817,516,8-0,5-2,95%0,75K15/02 
 Bangkok Bank ADR33,190033,190033,1900-2,3300-6,56%0,21K15/02 
 Charoen Pokphand Foods plc3,4303,4303,430+0,000+0,00%013/02 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BTS ADR26,026,026,0-1,2-4,41%027/12 
 Banpu ADR11111100,00%023/10 
 Berli Jucker ADR16,516,516,5-0,4-2,37%030/01 
 Bank Ayudhya ADR25,1525,1525,15+0,36+1,45%007/02 
 BEC World ADR2,012,012,01+0,51+34,00%005/02 
 Bangkok Dusit Medical ADR32,032,132,0+1,8+5,96%020/12 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Airports Thailand ADR23,223,223,2+0,0+0,00%014/02 
 Intouch Hol7,267,267,23+0,00+0,00%030/01 
 TTW Public Company20,1121,1320,11+0,00+0,00%014/02 
 PTT Exploration & Production8,0008,0008,000+0,000+0,00%004/02 
 Krung Thai Bank Public Co12,6112,6512,61+0,00+0,00%025/01 
 Univanich Palm Oil ADR0,20,20,20,00,00%006/11 

Taiwan

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Taiwan Semiconductor38,0938,2837,87+0,03+0,08%6,26M15/02 
 Himax3,9104,0303,9100,0000,00%1,49M15/02 
 United Microelectronics1,8601,8701,815+0,050+2,76%1,11M15/02 
 AU Optronics3,5503,5803,550-0,050-1,39%976,63K15/02 
 ASE Industrial ADR3,813,843,76+0,01+0,26%775,88K15/02 
 SemiLEDS3,12003,34992,9813+0,0900+2,97%213,81K15/02 
 Silicon Motion40,4941,1940,33-0,36-0,88%146,68K15/02 
 Chunghwa Telecom34,4734,5334,31+0,27+0,79%80,25K15/02 
 ChipMOS Tech16,7916,8416,72+0,03+0,18%28,35K15/02 
 Asia Pacific Wire & Cable2,3302,3302,320+0,010+0,43%3,85K15/02 
 Giga Media Ltd2,9002,9002,895+0,020+0,69%1,10K15/02 
 Cathay Financial ADR141414216,67%026/03 
 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 Hizmetleri6,977,036,91+0,03+0,43%531,30K15/02 
 Akbank Turk Anonim Sirketi2,602,632,56+0,01+0,39%20,17K15/02 
 Turkiye Garanti Bankasi AS1,6101,6401,600-0,014-0,86%13,45K15/02 
 Koc Holdings AS16,4316,7716,35+0,25+1,51%10,80K15/02 
 Arcelik ADR19,1019,1019,07+0,25+1,33%0,91K15/02 
 Eregli Demir Celik ADR8,508,508,50-0,29-3,30%026/10 
 Tekfen ADR777-2-22,22%023/05 
 Turk Hava Yollari AO ADR26,626,626,6+0,0+0,00%014/02 
 Turk Telekomunikasyon ADR2,02,02,00,00,00%014/02 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 
 Mondi Tire0,37850,37850,37850,00000,00%022/10 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Ford Otomoti Sanayi ADR55,1555,1555,150,000,00%005/02 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Turkiye Vakiflar Bankasi ADR9,1409,1409,140+0,000+0,00%011/02 
 Turkiye Halk Bankasi AS2,7452,7452,745+0,000+0,00%014/02 
 Tav Havalimanlari Holding AS20,00020,39520,0000,0000,00%014/02 
 Koza Altin Islemeleri A S10,500010,500010,5000+0,0000+0,00%009/01 
 Anadolu Efes ADR0,7490,7490,7490,0000,00%004/02 
 Sisecam0,9172250,9172250,9172250,0000000,00%022/10 

Ungheria

 Nome UltimoMassimoMinimoVar. Var. %Vol.Ora
 Magyar Telekom Plc8,318,318,12+0,09+1,14%5,62K15/02 
 MOL ADR6,26,26,1+0,0+0,00%012/02 
Registrati tramite Google
o
Registrati tramite email