Symbol | Open | High | Low | Close | Percent | Change | Volume | RN | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 97499508 | PMI | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 69299535 | TIT | 0.75 | 0.76 | 0.74 | 0.75 | 1.35 | 0.01 | 43840601 | ISP | 2.89 | 2.90 | 2.88 | 2.89 | 0.00 | 0.00 | 41503893 | F | 7.07 | 7.12 | 6.83 | 6.94 | -2.12 | -0.15 | 25417012 | TIS | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 19772932 | SPM | 3.63 | 3.82 | 3.63 | 3.80 | 5.26 | 0.19 | 17679836 | ENEL | 5.34 | 5.41 | 5.34 | 5.39 | 1.32 | 0.07 | 13891771 | TITR | 0.61 | 0.62 | 0.61 | 0.62 | 1.64 | 0.01 | 12789525 | CRG | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 12091148 | UCG | 16.57 | 16.62 | 16.41 | 16.49 | 0.37 | 0.06 | 12015196 | ENI | 14.10 | 14.26 | 14.09 | 14.24 | 1.42 | 0.20 | 10321689 | CHL | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 10257237 | BP | 2.33 | 2.35 | 2.29 | 2.29 | -0.43 | -0.01 | 10212245 | AE | 0.46 | 0.50 | 0.46 | 0.50 | 8.70 | 0.04 | 9275859 | FNC | 11.17 | 11.33 | 10.61 | 10.69 | 0.00 | 0.00 | 6287450 | UBI | 4.06 | 4.09 | 4.02 | 4.08 | 1.24 | 0.05 | 5457123 | A2A | 1.48 | 1.50 | 1.48 | 1.50 | 1.35 | 0.02 | 5229557 | SRG | 4.40 | 4.44 | 4.38 | 4.42 | 0.68 | 0.03 | 5065854 | SRN | 2.85 | 2.88 | 2.84 | 2.87 | 0.00 | 0.00 | 4849591 | IRE | 2.37 | 2.44 | 2.36 | 2.43 | 2.97 | 0.07 | 4416507 | MS | 3.18 | 3.18 | 3.12 | 3.13 | -0.63 | -0.02 | 4400219 | PRS | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 | 3934222 | IGD | 0.99 | 1.01 | 0.98 | 1.00 | 1.01 | 0.01 | 3879905 | STM | 20.38 | 20.67 | 20.33 | 20.57 | 1.73 | 0.35 | 3694531 | PEL | 0.60 | 0.61 | 0.57 | 0.58 | 0.00 | 0.00 | 3587595 | BRI | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 3474123 | UNI | 3.90 | 3.91 | 3.87 | 3.87 | 0.00 | 0.00 | 3014915 | G | 15.74 | 15.92 | 15.72 | 15.91 | 1.73 | 0.27 | 2772676 | BNS | 0.76 | 0.76 | 0.75 | 0.76 | 0.00 | 0.00 | 2759698 | SRS | 2.29 | 2.36 | 2.29 | 2.33 | 1.75 | 0.04 | 2724098 | TEN | 11.81 | 12.07 | 11.80 | 11.84 | 0.77 | 0.09 | 2526884 | TRN | 5.18 | 5.24 | 5.18 | 5.21 | 0.58 | 0.03 | 2515628 | MLM | 0.44 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00 | 2515060 | MB | 9.49 | 9.58 | 9.45 | 9.57 | 1.70 | 0.16 | 2443479 | DIS | 0.26 | 0.28 | 0.26 | 0.28 | 7.69 | 0.02 | 2431406 | JUVE | 0.74 | 0.75 | 0.74 | 0.74 | -1.33 | -0.01 | 2270608 | ARE | 0.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 2266567 | IMS | 0.65 | 0.69 | 0.64 | 0.68 | 6.25 | 0.04 | 2234551 | HER | 2.77 | 2.80 | 2.77 | 2.79 | 1.09 | 0.03 | 2156331 | BPE | 4.23 | 4.23 | 4.16 | 4.17 | -0.24 | -0.01 | 2007338 | ASR | 0.50 | 0.50 | 0.48 | 0.48 | 2.13 | 0.01 | 1915147 | IT | 10.59 | 10.60 | 10.58 | 10.58 | 0.00 | 0.00 | 1731978 | ISPR | 2.71 | 2.72 | 2.70 | 2.71 | 0.00 | 0.00 | 1630047 | CPR | 6.91 | 6.95 | 6.82 | 6.82 | -0.87 | -0.06 | 1358686 | ITR | 5.23 | 5.35 | 5.20 | 5.20 | 0.00 | 0.00 | 1261543 | PRO | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 1258670 | MED | 7.51 | 7.62 | 7.49 | 7.53 | 0.00 | 0.00 | 1158969 | BMPS | 4.70 | 4.71 | 4.58 | 4.69 | -0.64 | -0.03 | 1052973 | ITMR | 36.83 | 37.58 | 36.41 | 36.96 | 0.57 | 0.21 | 1026211 | |
|