Iscriviti per creare notifiche per gli Strumenti,
gli Eventi Economici ed i contenuti degli autori che segui
Iscriviti gratis Hai già un conto? Accedi
Ricerche Più Popolari
Indici future in tempo reale
Quotazioni future in tempo reale (CFDs)
| Indice | Mese | Ultimo | Massimo | Minimo | Var. | Var. % | Ora | ||
|---|---|---|---|---|---|---|---|---|---|
| FTSE MIB | Giu 2018 | 23.012,50 | 23.605,00 | 22.995,00 | -403,50 | -1,72% | 18/05 | ||
| Dow 30 | Giu 2018 | 24.929,0 | 24.965,0 | 24.712,0 | +208,0 | +0,84% | 05:00:26 | ||
| S&P 500 | Giu 2018 | 2.730,00 | 2.736,00 | 2.712,25 | +17,00 | +0,63% | 04:58:58 | ||
| Nasdaq | Giu 2018 | 6.931,75 | 6.947,25 | 6.873,75 | +57,75 | +0,84% | 05:00:25 | ||
| Russell 2000 | Giu 2018 | 1.635,1 | 1.635,8 | 1.634,3 | +8,2 | +0,50% | 05:00:29 | ||
| S&P 500 VIX | Giu 2018 | 14,07 | 14,22 | 14,03 | -0,50 | -3,43% | 03:35:14 | ||
| DAX | Giu 2018 | 13.079,5 | 13.152,5 | 13.048,0 | -22,0 | -0,17% | 18/05 | ||
| CAC 40 | Giu 2018 | 5.548,5 | 5.580,5 | 5.541,8 | -10,5 | -0,19% | 18/05 | ||
| FTSE 100 | Giu 2018 | 7.821,2 | 7.822,2 | 7.775,8 | +61,2 | +0,79% | 05:00:12 | ||
| Euro Stoxx 50 | Giu 2018 | 3.545,0 | 3.566,0 | 3.537,0 | -7,0 | -0,20% | 18/05 | ||
| SMI | Giu 2018 | 8.916,0 | 8.980,0 | 8.906,0 | -50,0 | -0,56% | 18/05 | ||
| IBEX 35 | Giu 2018 | 10.086,0 | 10.192,0 | 10.067,0 | -84,0 | -0,83% | 18/05 | ||
| ATX | Giu 2018 | 3.443,0 | 3.443,0 | 3.434,0 | -18,5 | -0,53% | 18/05 | ||
| WIG20 | Giu 2018 | 2.230,5 | 2.271,5 | 2.221,5 | -30,5 | -1,35% | 18/05 | ||
| AEX | Giu 2018 | 564,25 | 568,48 | 563,42 | -3,05 | -0,54% | 18/05 | ||
| Ungheria 14 | Dic 2018 | 36.890,0 | 37.570,0 | 36.760,0 | -650,0 | -1,73% | 18/05 | ||
| RTS | Giu 2018 | 116.970 | 118.350 | 116.680 | -1.220 | -1,03% | 18/05 | ||
| Norvegia 25 | Giu 2018 | 823,30 | 825,15 | 818,05 | +5,88 | +0,72% | 18/05 | ||
| Svezia 30 | Giu 2018 | 1.618,12 | 1.624,62 | 1.615,12 | +1,12 | +0,07% | 18/05 | ||
| Greece 20 | Giu 2018 | 2.049,38 | 2.089,88 | 2.048,50 | -15,37 | -0,74% | 18/05 | ||
| iBovespa | Giu 2018 | 83.038 | 84.168 | 81.635 | -707 | -0,84% | 18/05 | ||
| Messico 35 | Giu 2018 | 46.909,0 | 47.110,0 | 46.395,0 | +156,0 | +0,33% | 11/05 | ||
| Nikkei 225 | Giu 2018 | 23.043,0 | 23.050,0 | 22.893,0 | +113,0 | +0,49% | 04:55:13 | ||
| TOPIX | Giu 2018 | 1.819,75 | 1.820,25 | 1.812,75 | +11,50 | +0,64% | 04:52:50 | ||
| Hang Seng | Mag 2018 | 31.373,0 | 31.393,0 | 31.093,5 | +477,0 | +1,54% | 05:00:29 | ||
| Cina H-Shares | Mag 2018 | 12.404,00 | 12.461,00 | 12.192,00 | +121,00 | +0,99% | 04:45:00 | ||
| CSI 300 | Giu 2018 | 3.926,00 | 3.945,00 | 3.916,20 | +37,80 | +0,97% | 04:45:00 | ||
| China A50 | Mag 2018 | 12.729,00 | 12.819,00 | 12.679,00 | +94,00 | +0,74% | 05:00:31 | ||
| S&P/ASX 200 | Giu 2018 | 6.089,5 | 6.103,5 | 6.079,0 | +17,5 | +0,29% | 04:59:27 | ||
| Singapore MSCI | Giu 2018 | 407,98 | 408,80 | 404,15 | +3,78 | +0,94% | 05:00:16 | ||
| Nifty 50 | Mag 2018 | 10.623,30 | 10.632,80 | 10.577,75 | -72,90 | -0,68% | 05:00:23 | ||
| Bank NIFTY | Mag 2018 | 25.920,70 | 26.048,00 | 25.810,10 | -151,45 | -0,58% | 18/05 | ||
| KOSPI 200 | Giu 2018 | 316,55 | 317,30 | 313,65 | +0,65 | +0,21% | 04:40:00 | ||
| MSCI Taiwan | Mag 2018 | 405,50 | 405,80 | 398,60 | +5,60 | +1,40% | 04:49:00 | ||
| TAIEX | Giu 2018 | 10.941,00 | 10.953,00 | 10.798,00 | +122,00 | +1,13% | 04:45:00 | ||
| FTSE/JSE 40 | Giu 2018 | 51.597 | 52.107 | 51.574 | -517 | -0,99% | 18/05 | ||
| TecDAX | Giu 2018 | 2.797,50 | 2.814,00 | 2.797,50 | -4,50 | -0,16% | 18/05 |
Quotazioni Mercato Futures USA
Indices Futures prices as of May 20th, 2018 - 21:48 CDT
| Nome | Mese | Ultimo | Var. | Apertura | Massimo | Minimo | Ora | Grafici | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Jun 18 | 2730.00 | +17.00 | 2728.75 | 2736.25 | 2728.25 | 21:41 | Q / C / O | |
| E-Mini Nasdaq 100 | Jun 18 | 6932.00 | +58.00 | 6919.00 | 6947.75 | 6919.00 | 21:42 | Q / C / O | |
| DJIA mini-sized | Jun 18 | 24930 | +209 | 24854 | 24966 | 24854 | 21:41 | Q / C / O | |
| Russell 2000 Mini | Jun 18 | 1635.10 | +8.20 | 1632.80 | 1639.20 | 1632.80 | 21:41 | Q / C / O | |
| E-Mini S&P Midcap | Jun 18 | 1954.50 | +9.80 | 1952.70 | 1959.20 | 1952.70 | 20:48 | Q / C / O | |
| S&P 500 Index | Jun 18 | 2728.80 | +15.80 | 2732.10 | 2732.90 | 2728.80 | 20:38 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 18 | 1003.10s | +1.90 | 0.00 | 1003.10 | 1003.10 | 05/18/18 | Q / C / O | |
| CBOE S&P 500 VIX | May 18 | 13.790s | -1.085 | 14.900 | 15.050 | 13.790 | 05/16/18 | Q / C / O |
Quotazioni Mercato Futures EUREX
| Indice | Mese | Ultimo | Massimo | Minimo | Var. | Var. % | Ora | |
|---|---|---|---|---|---|---|---|---|
| DAX | Giu 2018 | 13.082,0 | 13.138,0 | 13.047,0 | -19,5 | -0,15% | 18/05 | |
| DAX Price Index Dividend | Dic 2018 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 18/05 | |
| DivDAX | Giu 2018 | 175,65 | 175,65 | 175,55 | -0,20 | -0,11% | 18/05 | |
| DivDAX Dividend | Dic 2018 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 18/05 | |
| STOXX (FXXE) | Giu 2018 | 393,10 | 394,80 | 393,10 | -0,70 | -0,18% | 18/05 | |
| Euro Stoxx 50 | Giu 2018 | 3.545,0 | 3.566,0 | 3.537,0 | -7,0 | -0,20% | 18/05 | |
| STOXX50 (FSTX) | Giu 2018 | 3.142,00 | 3.156,00 | 3.136,00 | -5,00 | -0,16% | 18/05 | |
| STOXX50 Dividend | Dic 2018 | 126,10 | 126,20 | 126,10 | -0,10 | -0,08% | 18/05 | |
| STOXX50 ex Financials | Giu 2018 | 1.818,50 | 1.818,50 | 1.815,00 | +0,00 | +0,00% | 02/05 | |
| STOXX600 | Giu 2018 | 392,30 | 394,60 | 391,90 | -1,00 | -0,25% | 18/05 | |
| STOXX600 Auto&Parts | Giu 2018 | 638,00 | 642,70 | 636,40 | -2,80 | -0,44% | 18/05 | |
| STOXX600 Banks | Giu 2018 | 173,10 | 175,40 | 173,00 | -2,10 | -1,20% | 18/05 | |
| STOXX600 Basic Resources | Giu 2018 | 510,20 | 518,00 | 503,40 | -7,00 | -1,35% | 18/05 | |
| STOXX600 Chemicals | Giu 2018 | 964,40 | 965,40 | 961,00 | +1,40 | +0,15% | 18/05 | |
| STOXX600 Cons&Mat | Giu 2018 | 465,50 | 465,50 | 464,40 | +2,60 | +0,56% | 18/05 | |
| STOXX600 Financial Serv | Giu 2018 | 509,10 | 509,60 | 508,10 | +0,40 | +0,08% | 18/05 | |
| STOXX600 Food&Beverage | Giu 2018 | 637,80 | 640,50 | 636,90 | +0,90 | +0,14% | 18/05 | |
| STOXX600 Health Care | Giu 2018 | 725,30 | 727,30 | 721,80 | +0,10 | +0,01% | 18/05 | |
| STOXX600 Ind Gd&Ser | Giu 2018 | 549,20 | 549,20 | 546,50 | +2,80 | +0,51% | 18/05 | |
| STOXX600 Insurance | Giu 2018 | 295,30 | 295,60 | 294,10 | +0,70 | +0,24% | 18/05 | |
| STOXX600 Insurance Div | Dic 2018 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 18/05 | |
| STOXX600 Media | Giu 2018 | 285,10 | 285,40 | 284,00 | +0,50 | +0,18% | 18/05 | |
| STOXX600 Oil&Gas | Giu 2018 | 359,60 | 360,30 | 357,50 | +1,30 | +0,36% | 18/05 | |
| STOXX600 Oil&Gas Div | Dic 2018 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 18/05 | |
| STOXX600 RE | Giu 2018 | 177,20 | 177,30 | 176,60 | +0,30 | +0,17% | 18/05 | |
| STOXX600 Retail | Giu 2018 | 321,30 | 322,30 | 320,50 | -1,30 | -0,40% | 18/05 | |
| STOXX600 Technology | Giu 2018 | 468,20 | 471,20 | 466,50 | -2,20 | -0,47% | 18/05 | |
| STOXX600 Telecom | Giu 2018 | 253,70 | 256,20 | 253,30 | -2,40 | -0,94% | 18/05 | |
| STOXX600 Telecom Div | Dic 2018 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 18/05 | |
| STOXX600 Trvl&Lei | Giu 2018 | 264,10 | 264,70 | 263,10 | +1,10 | +0,42% | 18/05 | |
| STOXX600 Utilities | Giu 2018 | 299,20 | 299,80 | 297,20 | +1,20 | +0,40% | 18/05 | |
| STOXX600 Utilities Div | Dic 2018 | 12,30 | 12,30 | 12,30 | 0,00 | 0,00% | 18/05 | |
| STOXX Banks | Giu 2018 | 122,00 | 124,60 | 121,70 | -2,20 | -1,77% | 18/05 | |
| STOXX Banks Dividend | Dic 2018 | 5,12 | 5,12 | 5,12 | 0,00 | 0,00% | 18/05 | |
| STOXX Basic Resources | Giu 2018 | 294,50 | 294,50 | 294,50 | +0,00 | +0,00% | 17/05 | |
| STOXX Chemicals | Giu 2018 | 1.111,00 | 1.111,00 | 1.109,20 | +0,00 | +0,00% | 16/05 | |
| STOXX Cons&Materials | Giu 2018 | 463,00 | 463,70 | 463,00 | +2,60 | +0,56% | 18/05 | |
| STOXX Financial Services | Giu 2018 | 466,60 | 466,60 | 466,60 | +0,00 | +0,00% | 11/05 | |
| STOXX Food&Beverage | Giu 2018 | 576,00 | 576,00 | 576,00 | +3,10 | +0,54% | 18/05 | |
| STOXX Health Care | Giu 2018 | 823,00 | 823,20 | 815,90 | +0,00 | +0,00% | 17/05 | |
| STOXX Ind Gds&Ser | Giu 2018 | 853,10 | 853,40 | 853,10 | +2,10 | +0,25% | 18/05 | |
| STOXX Insurance | Giu 2018 | 271,40 | 272,00 | 270,50 | +0,20 | +0,07% | 18/05 | |
| STOXX Insurance Dividend | Dic 2018 | 10,70 | 10,70 | 10,70 | 0,00 | 0,00% | 18/05 | |
| STOXX Large | Giu 2018 | 394,30 | 394,30 | 394,30 | +0,00 | +0,00% | 17/05 | |
| STOXX Large200 | Giu 2018 | 390,70 | 390,70 | 390,20 | -0,40 | -0,10% | 18/05 | |
| STOXX Media | Giu 2018 | 226,30 | 226,40 | 226,30 | -0,30 | -0,13% | 18/05 | |
| STOXX Mid | Giu 2018 | 471,40 | 471,50 | 471,40 | -0,40 | -0,08% | 18/05 | |
| STOXX Mid200 | Giu 2018 | 495,00 | 495,00 | 494,70 | +0,50 | +0,10% | 18/05 | |
| STOXX Oil&Gas | Giu 2018 | 359,10 | 360,90 | 357,40 | +0,40 | +0,11% | 18/05 | |
| STOXX Oil&Gas Dividend | Dic 2018 | 12,40 | 12,40 | 12,40 | 0,00 | 0,00% | 18/05 | |
| STOXX Per&Hou Goods | Giu 2018 | 880,70 | 880,70 | 880,70 | +0,00 | +0,00% | 16/05 | |
| STOXX RE | Giu 2018 | 241,60 | 241,80 | 241,00 | +0,70 | +0,29% | 18/05 | |
| STOXX Retail | Giu 2018 | 504,10 | 504,10 | 503,60 | 0,00 | 0,00% | 14/05 | |
| STOXX Select Div30 (FD3D) | Dic 2018 | 96,00 | 96,00 | 96,00 | 0,00 | 0,00% | 18/05 | |
| STOXX Select Div30 (FEDV) | Giu 2018 | 2.088,00 | 2.094,00 | 2.082,00 | -2,50 | -0,12% | 18/05 | |
| STOXX Small | Giu 2018 | 263,80 | 265,70 | 263,70 | -1,30 | -0,49% | 18/05 | |
| STOXX Small200 | Giu 2018 | 304,70 | 306,00 | 304,40 | -0,50 | -0,16% | 18/05 | |
| STOXX Technology | Giu 2018 | 525,00 | 527,90 | 522,60 | 0,00 | 0,00% | 15/05 | |
| STOXX Telecom Div | Dic 2018 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 18/05 | |
| STOXX Telecommunications | Giu 2018 | 290,90 | 295,70 | 290,80 | -4,80 | -1,62% | 18/05 | |
| STOXX Travel&Leisure | Giu 2018 | 213,60 | 213,60 | 213,60 | +0,60 | +0,28% | 18/05 | |
| STOXX Utilities | Giu 2018 | 289,00 | 289,00 | 287,50 | +0,90 | +0,31% | 18/05 | |
| STOXX Utilities Dividend | Dic 2018 | 11,46 | 11,46 | 11,46 | 0,00 | 0,00% | 18/05 | |
| STOXX600 Per&Hou Gds | Giu 2018 | 840,20 | 840,20 | 839,20 | +1,40 | +0,17% | 18/05 | |
| STOXX Automobiles&Parts | Giu 2018 | 609,90 | 613,20 | 609,90 | -3,10 | -0,51% | 18/05 | |
| iShares DAX | Giu 2018 | 112,71 | 112,71 | 112,71 | 0,00 | 0,00% | 18/05 | |
| MDAX | Giu 2018 | 26.858,00 | 26.928,00 | 26.796,00 | +-11,00 | +-0,04% | 18/05 | |
| MSCI Japan | Giu 2018 | 6.693,00 | 6.693,00 | 6.693,00 | +0,00 | +0,00% | 16/05 | |
| MSCI Russia | Giu 2018 | 622,00 | 622,00 | 622,00 | 0,00 | 0,00% | 18/05 | |
| OMXH25 | Giu 2018 | 4.271,60 | 4.274,40 | 4.271,60 | +1,20 | +0,03% | 18/05 | |
| RDX USD | Giu 2018 | 1.415,00 | 1.432,00 | 1.414,50 | -24,50 | -1,70% | 18/05 | |
| BSE Sensex | Mag 2018 | 33.370,00 | 33.370,00 | 33.370,00 | 0,00 | 0,00% | 03/04 | |
| SLI Swiss Leader | Giu 2018 | 1.475,20 | 1.481,00 | 1.475,20 | -10,60 | -0,71% | 18/05 | |
| SMI | Giu 2018 | 8.916,0 | 8.980,0 | 8.906,0 | -50,0 | -0,56% | 18/05 | |
| SMI Dividend | Dic 2018 | 300,00 | 300,00 | 300,00 | 0,00 | 0,00% | 01/02 | |
| SMIM | Giu 2018 | 2.638,00 | 2.648,00 | 2.637,00 | -7,00 | -0,26% | 18/05 | |
| TecDAX | Giu 2018 | 2.797,50 | 2.814,00 | 2.797,50 | -2,00 | -0,07% | 18/05 | |
| VSTOXX Mini | Giu 2018 | 14,40 | 14,60 | 13,85 | +0,45 | +3,23% | 18/05 |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
Responsabilità: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
