Standard and Poor 500

Titolo Valore Var % Data/Ora Min Max Controvalore
AUTOZONE INC 3.569,51 -0,94% Ora15:59 3.506,62 3.618,75 44.717.898
AVALONBAY COMMUNITIES 201,71 -0,81% Ora15:59 198,94 202,81 26.877.554
AVERY DENNISON CORP 169,11 -1,02% Ora15:59 167,19 169,68 41.648.258
AXON ENTERPRISE INC 541,93 -3,15% Ora16:00 531,32 556,63 65.249.085
BAKER HUGHES COMPANY 37,80 -2,85% Ora16:00 37,39 38,52 97.516.427
BALL CORP 47,29 -0,19% Ora15:59 46,71 47,40 39.873.954
BANK OF AMERICA CORP 36,92 -1,31% Ora15:59 36,50 37,28 475.729.062
BATH & BODY WORKS INC 27,73 -2,43% Ora15:59 27,06 28,33 48.124.152
BAXTER INTERNATIONAL INC 28,55 -1,18% Ora15:59 28,27 28,81 47.009.523
BECTON DICKINSON & CO 196,65 -1,04% Ora15:59 193,82 198,68 157.595.112
BEST BUY CO INC 62,13 0,26% Ora15:59 60,30 62,29 57.640.386
BIO-RAD LABORATORIES INC CL A 236,92 -0,53% Ora15:59 232,53 238,79 25.030.131
BIO-TECHNE CORP 47,51 -1,23% Ora16:00 46,02 47,77 61.251.697
BIOGEN INC 116,49 -1,79% Ora16:00 115,45 118,61 53.709.999
BLACKROCK INCORPORATED 854,02 -2,48% Ora15:59 845,82 870,00 170.202.434
BLACKSTONE INC 120,12 -7,88% Ora15:59 118,65 127,67 377.659.750
BOEING CO 159,35 -1,58% Ora15:59 156,47 160,00 330.562.952
BOOKING HOLDINGS, INC 4.437,63 -2,97% Ora16:00 4.382,00 4.578,81 159.097.179
BORG WARNER INC 26,27 -0,68% Ora15:59 25,98 26,40 12.884.014
BOSTON SCIENTIFIC CORP 93,56 -1,64% Ora15:59 92,71 95,18 425.952.039
BRISTOL-MYERS SQUIBB CO 48,96 -0,56% Ora15:59 48,16 49,67 206.271.505
BROADCOM INC 166,18 -2,81% Ora16:00 161,62 168,00 1.448.180.746
BROADRIDGE FINANCIAL SOLUTIONS INC 228,03 -3,32% Ora15:59 225,12 234,15 17.265.752
BROWN & BROWN 113,47 -3,20% Ora15:59 111,95 117,30 68.081.014
BUILDERS FIRSTSOURCE INC 114,17 -2,37% Ora16:00 112,80 115,38 49.114.560
BUNGE LTD 78,81 -0,19% Ora15:59 77,65 78,94 27.815.706
BXP INC 62,57 -2,05% Ora15:59 61,58 63,26 30.435.858
C.H. ROBINSON WORLDWIDE 89,27 -2,05% Ora16:00 88,27 90,41 36.621.755
CADENCE DESIGN SYSTEMS 251,57 -3,32% Ora16:00 247,70 257,16 111.709.295
CAESARS ENTERTAINMENT CORP 25,00 -2,00% Ora15:59 24,69 25,54 76.300.999
CAMDEN PROPERTY TRUST 110,80 -1,32% Ora15:59 109,52 112,22 23.231.732
CAMPBELL SOUP CO 37,57 0,11% Ora16:00 37,25 37,69 36.758.487
CAPITAL ONE FINANCIAL CP 165,17 1,47% Ora15:59 161,51 171,16 888.836.994
CARDINAL HEALTH INC 131,24 -2,58% Ora15:59 129,52 135,79 91.780.416
CARMAX INC 62,34 -3,48% Ora15:59 61,69 64,19 59.344.810
CARNIVAL CORP 17,24 -4,19% Ora15:59 17,05 17,84 162.474.171
CARRIER GLOBAL CORPORATION 58,19 -2,85% Ora15:59 57,42 59,48 103.469.396
CATERPILLAR INC 284,83 -3,20% Ora15:59 282,46 291,00 263.203.122
CBOE GLOBAL MARKETS INC 214,3900 -1,23% Data21/04/2025 214,0075 218,5100 205.380.475
CBRE GROUP, INC. 115,53 -1,78% Ora15:59 113,74 117,11 99.128.882
CDW CORPORATION 148,39 -2,03% Ora15:59 146,98 150,75 93.797.581
CELANESE 39,33 -1,89% Ora15:59 38,71 40,00 37.632.396
CENCORA INC 281,22 -1,92% Ora16:00 277,94 288,67 184.924.835
CENTENE CORP 57,95 -4,53% Ora15:59 57,85 60,94 92.865.350
CENTERPOINT ENERGY INC 36,48 -1,83% Ora15:59 36,15 37,15 34.054.565
CF INDUSTRIES HOLDINGS INC 75,15 0,33% Ora15:59 74,07 75,97 34.672.205
CHARLES RIVER LABS INTL 102,68 -3,18% Ora15:59 99,80 103,91 76.276.890
CHARLES SCHWAB CORP 74,98 -1,54% Ora15:59 73,76 75,97 211.203.322
CHARTER COMMUNICATIONS 322,43 -4,88% Ora16:00 319,65 338,00 104.112.783
CHEVRON CORP 133,70 -3,02% Ora15:59 132,33 136,29 436.682.910