skin track
Ftse Mib
0,08%
Spread
81,56
Dow Jones
0,98%
Dax
0,04%
MF Polizze Vita
MF Investor NEW
  1. Home
  2. Mercati
  3. Borsa Italiana
  4. Milano - Azioni

Azioni quotate su Borsa Italiana - Listino completo

Accedi ai dati in tempo reale
Listino completo
MF ITALY30 - Top cap
MF ITALY40 - Large cap
MF ITALY50 - Wide cap
MF ITALY100 - Large & Mid cap
MF Italy Mid cap
MF Italy Small cap
MF Italy Mini cap
MF Italy azioni ordinarie
MF Italy Risp&Priv
EGM - Euronext Growth Milan
Titoli Star
Warrant
After Hours
Migliori e Peggiori
Migliori Volumi
Migliori Turnover
Capitalizzazioni
Panieri MF ITALY
MF NEXT 35
Risultato ricerca: 1418 titoli trovati in Milano - Azioni Fonte dati: Euronext Group dati in tempo ritardato 15'
Nome Codice ISIN Ultimo prezzo Var. % Ora ultimo prezzo Volume progr. Migliore Denaro Migliore Lettera Prezzo di Riferimento Apertura MF Risk
voestalpine AG AT0000937503 44,68 - 13/08/26 11.34.10 - 42,84 45,74 44,18 - 22,2222
gAIn360 IT0005672461 1,561 - 03/02/26 17.35.29 - 1,5 1,55 1,56 - 0
ams-OSRAM AT0000A3EPA4 18,55 - 21/08/26 16.11.15 - 17,9 18,2 18,75 - 25,0951
Zurich Insurance Group AG CH0011075394 626,2 -0,67 24/08/26 9.26.49 1 627,8 629 630,4 626,2 9,375
Zscaler Inc US98980G1022 154,64 1,39 24/08/26 9.00.00 3 155,88 156,98 152,52 154,64 29,5844
Zimmer Biomet US98956P1021 88,48 - 17/08/26 11.21.16 - 83,66 87,82 85,94 - 14,1006
Zebra Technologies US9892071054 316 - 21/08/26 14.11.21 - 312 322 312 - 23,2639
ZUCCHI IT0005395071 0,575 -2,54 24/08/26 10.17.56 3.629 0,575 0,59 0,59 0,575 16,5994
ZOOMINFO TECHNOLOGIES INC US98980F1049 3,6 - 12/08/26 15.30.00 - 2 3,863 3,279 - 37,931
ZOOM COMMUNICATIONS US98980L1017 91 - 21/08/26 15.00.54 - 92,09 92,87 91,99 - 20,2957
ZOETIS US98978V1035 66,6 - 21/08/26 17.35.12 - 66,8 67,26 66,6 - 19,8437
ZILLOW GROUP INC - C US98954M2008 30 - 13/08/26 16.57.00 - 30,295 31,835 31,005 - 21,6018
ZILLOW GROUP INC - A US98954M1018 28,54 - 12/08/26 16.09.26 - 30,06 33,46 31,74 - 20,9771
ZIGNAGO VETRO IT0004171440 6,99 1,45 24/08/26 10.46.24 17.712 6,97 6,99 6,89 6,97 17,4424
ZEST IT0005013013 0,124 -1,61 24/08/26 10.46.30 23.924 0,1215 0,124 0,124 0,1215 25,4361
ZALANDO DE000ZAL1111 22,94 1,06 24/08/26 10.29.05 60 22,9 23,01 22,7 22,66 22,4805
Yum! Brands Inc US9884981013 125,45 - 18/08/26 12.47.32 - 129,4 131,8 129,25 - 7,8988
YOLO GROUP IT0005495871 0,635 - 21/08/26 10.59.57 - 0,615 0,9 0,635 - 0
YAKKYO IT0005573966 2,44 1,67 24/08/26 9.02.46 1.250 2,4 2,46 2,44 2,44 0
Xylem Inc/NY US98419M1009 97,69 - 21/08/26 15.37.36 - 96,75 97,96 97,6 - 12,0017
Xcel Energy Inc US98389B1008 67 - 10/08/26 9.00.09 - 65 67 66 - 11,3553
XP INC - CLASS A KYG982391099 13,098 - 18/08/26 15.00.38 - 13,678 15,874 14,41 - 16,6707
XENIA HOTELLERIE SOLUTION IT0005568487 2,34 - 21/08/26 16.37.19 - 2,32 2,36 2,34 - 0
Wynn Resorts Ltd US9831341071 85,15 - 20/08/26 11.00.20 - 85,58 87,2 86,46 - 14,6894
Willis Towers W IE00BDB6Q211 301 - 10/08/26 13.41.03 - 274,5 315,3 293,9 - 14,2055
Williams Cos US9694571004 63,68 - 20/08/26 11.24.41 - 60,42 61,64 60,08 - 9,3686
Wihlborgs Fast SE0018012635 0 - 01/01/70 1.00.00 - 6,845 7,565 7,205 - 9,3963
Wienerberger AG AT0000831706 19,34 - 21/08/26 17.07.58 - 18,79 19,91 19,76 - 15,4905
Westinghouse Air US9297401088 254,7 1,27 24/08/26 9.37.00 1 252,6 257,5 251,5 254,7 8,6939
West Pharma US9553061055 306,8 - 07/08/26 17.35.16 - 301,1 307,1 302,4 - 13,3628
Waters Corp US9418481035 358 - 10/08/26 17.14.41 - 334,4 364,2 350,4 - 22,2693
Wartsila OYJ Abp FI0009003727 31,1 - 18/08/26 13.19.17 - 28,66 30,08 28,65 - 17,8828
Wallenstam AB SE0017780133 0 - 01/01/70 1.00.00 - 3,456 3,816 3,636 - 8,6168
WW Grainger Inc US3848021040 1.123 - 07/08/26 17.09.24 - 1.070 1.179 1.117 - 11,2372
WORKDAY US98138H1014 168,02 - 21/08/26 14.16.34 - 172,18 173,42 172,18 - 22,8738
WILLSCOT HOLDINGS CORP US9713781048 22,2 - 13/05/26 17.16.05 - 18,5 19,3 18,8 - 21,6418
WILLIAMS-SONOMA INC US9699041011 216,4 - 07/08/26 17.22.08 - 200,1 210,5 202,8 - 14,8105
WIIT IT0005440893 27,8 0,18 24/08/26 10.34.56 5.678 27,8 27,9 27,8 27,6 18,8925
WEYERHAEUSER US9621661043 20,34 - 06/07/26 16.07.36 - 20,85 21,26 21,05 - 13,1831
WESTERN DIGITAL US9581021055 384,1 -3,65 24/08/26 10.42.49 222 382,55 383,95 398,65 383,1 30,3537
WENDY'S CO/THE US95058W1009 7,716 1,74 24/08/26 9.00.18 10 7,372 7,74 7,584 7,716 15,8619
WELLS FARGO CO US9497461015 75,08 - 19/08/26 13.24.06 - 72,01 72,56 71,87 - 20,2161
WEC ENERGY GROUP US92939U1060 102 - 25/06/26 17.35.17 - 90 92 92,5 - 7,5614
WEBUILD RSP IT0003865588 8,78 - 21/08/26 15.00.44 - 8,56 8,78 8,78 - 17,3711
WEBUILD IT0003865570 2,24 0,63 24/08/26 10.43.20 831.049 2,238 2,24 2,226 2,222 19,6344
WEBSOLUTE IT0005384901 1 - 21/08/26 9.01.51 - 0,975 1 1 - 0
WEATHERFORD INTERNATIONAL PL IE00BLNN3691 88,2 - 08/05/26 15.43.46 - 73,66 87,12 77,5 - 10,2153
WAYFAIR INC- CLASS A US94419L1017 96,58 - 05/08/26 16.12.21 - 85,2 90,42 87,16 - 0
WATSCO INC US9426222009 360,4 - 29/06/26 16.58.26 - 260,6 274,4 279,2 - 0
WASTE MANAGEMENT US94106L1098 191,5 - 21/08/26 17.14.11 - 191,7 193,7 191,7 - 11,0883
WARNER BROS DISCOVERY US9344231041 24,58 0,97 24/08/26 10.23.55 375 24,275 24,57 24,345 24,58 21,0293
WALMART US9311421039 89,12 1,33 24/08/26 9.23.48 855 89 89,1 87,95 89,01 12,6538
WACKER CHEMIE DE000WCH8881 86,55 - 30/07/26 12.16.36 - 90,65 91,5 89,8 - 20,1386
W R Berkley Corp US0844231029 61,04 - 13/08/26 16.02.38 - 56,28 60,38 59,18 - 12,9367
Vulcan Materials US9291601097 241,1 1,73 24/08/26 9.35.39 1 233,8 239,6 237 241,1 14,6028
Volvo Car AB SE0021628898 1,7605 - 13/08/26 16.30.53 - 1,654 1,945 1,741 - 25,8925
Vistra Corp US92840M1027 117,26 -0,05 24/08/26 10.04.33 121 116,68 117,04 117,32 116,72 16,2969
Viscofan SA ES0184262212 56,2 - 20/08/26 9.00.07 - 56,7 57,8 56,9 - 11,3086
Vienna Insurance AT0000908504 69,3 - 14/08/26 13.48.23 - 69,1 76,3 72,7 - 14,1844
Vidrala SA ES0183746314 84 - 11/08/26 10.33.04 - 86,8 95,8 91,3 - 16,0947
Verisk Analytics US92345Y1064 156 - 17/08/26 15.30.00 - 155 168 162 - 20,9134
VeriSign Inc US92343E1029 255,5 - 11/08/26 15.57.39 - 235,8 244,9 241,1 - 18,6142
Verbund AG AT0000746409 58 - 06/08/26 16.15.27 - 56,2 60,1 58,4 - 10,0375
Veralto Corp US92338C1036 85,14 - 19/08/26 17.26.30 - 83,7 85,58 85,52 - 12,9118
Valmet Oyj FI4000074984 27,06 - 10/08/26 9.00.19 - 25,18 28 28,76 - 16,6043
Valero Energy US91913Y1001 300,7 1,11 24/08/26 10.29.51 40 298,1 300,6 297,4 300,7 13,8272
VONOVIA DE000A1ML7J1 19,935 - 21/08/26 16.11.03 - 19,82 19,985 19,97 - 17,6155
VOLVO CAR SE0000115446 30,84 - 19/08/26 9.00.14 - 31,18 31,31 31,74 - 17,5627
VOLKSWAGEN DE0007664039 73,68 -1,81 24/08/26 10.45.12 11.411 73,56 73,68 75,04 74,36 22,2748
VNE IT0005556110 2,66 - 21/08/26 16.04.59 - 2,64 2,74 2,66 - 0
VIVENDI FR0000127771 1,651 - 20/08/26 16.57.22 - 1,661 1,679 1,656 - 23,933
VIVENDA GROUP IT0005622581 0,376 - 21/08/26 17.25.59 - 0,354 0,368 0,368 - 0
VITAL FARMS INC US92847W1036 8,97 - 21/08/26 15.32.33 - 8,566 9,678 9,186 - 34,0521
VISA - CLASSE A US92826C8394 319,75 0,68 24/08/26 10.14.36 11 319,1 319,8 317,6 319,75 9,5091
VIRGIN GALACTIC HOLDINGS US92766K4031 2,716 2,26 24/08/26 9.05.44 135 2,58 2,674 2,656 2,684 54,9311
VINEXT IT0005652414 2,62 - 21/08/26 17.17.31 - 2,62 2,74 2,62 - 0
VIMI FASTENERS IT0004717200 1,62 3,18 24/08/26 9.32.11 2.500 1,6 1,64 1,57 1,6 0
VIKING THERAPEUTICS INC US92686J1060 29,75 - 21/08/26 16.49.34 - 28,85 29,5 29,45 - 19,7401
VIATRIS INC US92556V1061 14,084 - 10/08/26 13.23.51 - 13,774 14,146 13,942 - 18,817
VERTIV HOLDINGS CO-A US92537N1081 220,65 -0,83 24/08/26 9.43.08 14 219,45 221,6 222,5 220,65 20,7738
VERTEX PHARMACEUTICALS US92532F1003 465,5 - 21/08/26 9.33.21 - 468,5 473,4 472,05 - 15,1189
VERTEX INC - CLASS A US92538J1060 9,916 - 06/08/26 16.51.22 - 9,892 12,55 11,625 - 28,6667
VERIZON COMMUNICATIONS US92343V1044 42,33 -0,09 24/08/26 9.34.46 1.118 42,325 42,55 42,37 42,33 10,848
VERBIO DE000A0JL9W6 32,6 - 19/08/26 9.00.18 - 31,82 32,1 32,8 - 29,0605
VEEVA SYSTEMS INC-CLASS A US9224751084 211,1 -1,17 24/08/26 10.44.42 10 211,2 214,2 213,6 211,1 25,6697
VAXCYTE INC US92243G1085 55 0,92 24/08/26 10.24.23 1 53 54 54,5 55 18,4713
VAT GROUP N CH0311864901 649,4 0,28 24/08/26 10.05.30 19 653,8 655,4 647,6 640 22,4044
VARONIS SYSTEMS INC US9222801022 36,49 - 12/08/26 16.06.07 - 34,43 39,8 34,85 - 39,3687
VANTEA SMART IT0005433765 0,77 - 21/08/26 17.35.25 - 0,75 0,78 0,77 - 0
VALTECNE IT0005532525 11,8 - 20/08/26 11.20.55 - 11,8 11,9 11,8 - 0
VALSOIA IT0001018362 10,4 - 21/08/26 13.45.03 - 10,25 10,4 10,4 - 7,1658
VALLEY NATIONAL BANCORP US9197941076 13 - 09/07/26 9.00.12 - 10,8 12,8 12,1 - 9,1463
VALICA IT0005562514 2,2 - 17/08/26 9.33.12 - 2,08 2,16 2,2 - 0
V.F. US9182041080 12,285 - 21/08/26 16.34.26 - 12,23 12,505 12,405 - 30,4674
United Rentals US9113631090 667,4 - 14/04/26 11.39.23 - 933,6 963 932,8 - 18,9196
United Parcel US9113121068 87,7 - 20/08/26 14.13.02 - 87,48 87,82 87,64 - 15,479
Unicaja Banco SA ES0180907000 3,344 - 21/08/26 14.52.15 - 3,256 3,596 3,426 - 12,0326
Ulta Beauty Inc US90384S3031 446,6 - 20/08/26 17.19.30 - 441,1 450,8 451,4 - 13,4447
US BANCORP US9029733048 56,28 - 18/08/26 15.51.51 - 52,38 53,84 52,86 - 13,1599
URANIUM ENERGY CORP US9168961038 10,75 2,19 24/08/26 10.20.25 1.007 10,76 10,89 10,52 10,81 29,433
UPWORK INC US91688F1049 7,314 - 21/08/26 16.13.43 - 7,29 7,5 7,45 - 28,2948
UPSTART HOLDINGS INC US91680M1071 25,91 1,43 24/08/26 9.00.12 2 25,78 26,005 25,545 25,91 30,9993
UPM-Kymmene Oyj FI0009005987 24,65 - 17/08/26 10.49.57 - 22,87 25,27 24,07 - 14,8668
UNITY SOFTWARE INC US91332U1016 40,195 - 20/08/26 13.54.02 - 39,45 40,225 40,145 - 0
UNITEDHEALTH GROUP US91324P1021 336 0,18 24/08/26 10.18.43 1 334,6 335,8 335,4 336 30,5322
UNITED INTERNET DE0005089031 24,66 - 18/08/26 9.01.50 - 24,4 24,62 24,34 - 21,5416
UNITED AIRLINES HOLDINGS US9100471096 97,4 - 21/08/26 11.00.03 - 97,2 98,8 97 - 22,195
UNIQA Insurance AT0000821103 18,52 - 20/08/26 10.23.02 - 16,96 19,38 18,46 - 13,7634
UNIPOL IT0004810054 28,19 1,51 24/08/26 10.48.01 152.871 28,18 28,19 27,77 27,81 11,8799
UNIPER DE000UNSE026 46,6 - 14/08/26 16.05.42 - 43,45 45,6 44,15 - 19,0823
UNION PACIFIC US9078181081 253,8 - 10/08/26 15.29.59 - 260,9 265,9 261,4 - 15,8456
UNIDATA IT0005573065 3,03 -1,3 24/08/26 10.24.38 3.514 3,02 3,04 3,07 3,06 13,7063
UNICREDIT IT0005239360 83,5 0,57 24/08/26 10.48.02 365.774 83,49 83,51 83,03 82,9 17,7086
UNDER ARMOUR - CLASSE A US9043111072 5,84 - 03/08/26 15.49.05 - 4,49 4,695 4,54 - 31,5432
UMB FINANCIAL CORP US9027881088 128 - 09/07/26 9.00.04 - 123 126 124 - 17,5439
UIPATH INC - CLASS A US90364P1057 14,06 0,68 24/08/26 10.36.43 37 14,015 14,135 13,965 14,06 21,4659
UCAPITAL24 IT0005380461 0,17 - 21/08/26 11.04.46 - 0,165 0,171 0,17 - 0
UBS Group AG CH0244767585 45,54 0,24 24/08/26 10.38.53 803 45,55 45,61 45,43 45,43 8,4967
UBER TECHNOLOGIES US90353T1007 67,33 -1,06 24/08/26 10.08.47 1.370 67,32 67,69 68,05 67,59 18,4964
UBALDI COSTRUZIONI IT0005628158 5,4 - 20/08/26 17.06.45 - 5,34 5,44 5,4 - 0
Tyson Foods Inc US9024941034 49,66 - 21/08/26 15.30.40 - 49,72 50,86 49,75 - 10,0461
Tyler Technologies US9022521051 302 - 21/08/26 16.54.39 - 297,8 304,4 302,4 - 22,1116
Trimble Inc US8962391004 51,4 - 19/08/26 16.52.55 - 51,6 52,02 51,86 - 18,9898
Trane Tech IE00BK9ZQ967 393,2 - 21/08/26 14.58.29 - 383,1 392,7 389,6 - 12,0879
Trade Desk US88339J1051 11,37 - 21/08/26 17.24.22 - 11,29 11,35 11,4 - 33,328
Tractor Supply Co US8923561067 29,39 -1,56 24/08/26 9.44.32 100 29,39 30,02 29,855 29,39 13,1166
Thule Group AB SE0006422390 19,07 - 18/06/26 9.00.11 - 17,9 19,78 18,84 - 29,0343
The Campbell's C US1344291091 20,5 - 21/08/26 17.14.37 - 20,345 20,85 20,56 - 13,9009
Textron Inc US8832031012 77,36 - 14/08/26 9.00.16 - 70,4 71,6 71,72 - 10,6367
Terawulf Inc US88080T1043 13,45 - 21/08/26 17.17.20 - 13,43 13,648 13,318 - 24,2647
Teradyne Inc US8807701029 312 -1,28 24/08/26 9.05.05 3 311,75 314 316,05 312 22,0323
Telia Co AB SE0000667925 4,061 - 02/03/26 14.15.17 - 3,576 4,35 3,812 - 11,8091
Telekom Austria AT0000720008 10,62 - 11/08/26 15.17.05 - 9,77 10,38 10,26 - 21,8464
Teleflex Inc US8793691069 109,6 - 07/05/26 15.14.22 - 114,5 122,9 116,9 - 19,2661
Teledyne Tech US8793601050 556 - 20/08/26 9.00.20 - 534,5 556,5 540 - 12,6322
Tele2 AB SE0005190238 13,455 - 27/07/26 12.19.35 - 14,695 16,235 15,465 - 46,7128
Targa Resources US87612G1013 247 - 20/07/26 9.00.02 - 253 259,3 254,8 - 10,9073
Tapestry Inc US8760301072 115 - 19/08/26 16.38.41 - 110,9 113,7 111,5 - 14,6297
Talanx AG DE000TLX1005 115 - 07/07/26 11.15.07 - 117,5 125,5 119,8 - 10,0862
Take-Two Inter US8740541094 206 -1,34 24/08/26 10.01.21 60 206,2 207,6 208,8 207,2 11,3593
TXT E-SOLUTIONS IT0001454435 53,5 -0,74 24/08/26 10.46.55 1.281 53,4 53,6 53,9 53,1 19,2982
TWIST BIOSCIENCE CORP US90184D1000 125,9 3,41 24/08/26 9.12.35 28 122,5 125,3 121,75 124 26,5908
TUI DE000TUAG505 6,972 - 21/08/26 9.51.00 - 6,952 6,988 6,902 - 21,5939
TRUIST FINL CORP. US89832Q1094 44,765 - 21/07/26 15.31.29 - 42,65 43,895 43,2 - 17,1606
TRIPADVISOR US8969452015 8,65 - 21/08/26 16.53.26 - 8,484 8,788 8,66 - 29,4439
TRIBOO IT0005001554 0,355 - 21/08/26 17.35.26 - 0,355 0,369 0,355 - 28,4658
TREVI FIN IND IT0005709909 4,666 0,43 24/08/26 10.47.10 15.796 4,656 4,666 4,646 4,65 26,8391
TRAWELL CO IT0005717571 23,8 - 21/08/26 11.14.10 - 23,4 24,4 23,8 - 0
TRATON DE000TRAT0N7 38,28 - 11/08/26 9.00.24 - 36,84 37,1 36,76 - 21,4206
TRANSUNION US89400J1079 65,5 - 03/03/26 16.03.09 - 65,5 76,5 73,5 - 0
TRANSMEDICS GROUP INC US89377M1099 79,2 - 20/08/26 14.21.36 - 79,88 81,26 80,2 - 29,3496
TRANSDIGM GROUP INC US8936411003 1.103 - 12/08/26 10.30.03 - 1.025 1.061 1.025 - 0
TRADELAB IT0005651507 1,84 - 21/08/26 16.08.10 - 1,81 1,86 1,84 - 0
TPS IT0005246142 7,7 - 21/08/26 11.14.02 - 7,6 7,75 7,7 - 0
TPG INC US8726571016 46,3 - 17/08/26 12.33.14 - 43,56 46,76 45,29 - 17,2897
TOSCANA AEROPORTI IT0000214293 18,05 - 20/08/26 12.14.47 - 18,05 18,3 18,05 - 9,0538
TOLL BROTHERS INC US8894781033 131,15 - 16/07/26 13.42.13 - 120,6 136,9 125,6 - 0
TOAST INC-CLASS A US8887871080 31,63 1,84 24/08/26 10.46.39 20 31,06 31,63 31,06 31,63 19,9315
TMP GROUP IT0005531238 5,8 - 13/08/26 14.38.49 - 5,54 5,76 5,8 - 0
TJX COMPANIES INC US8725401090 122 1,24 24/08/26 9.00.10 2 120,5 122 120,5 122 10,4462
TINEXTA IT0005037210 15,05 0,07 24/08/26 9.24.51 318 15,01 15,05 15,04 15 31,6833
THYSSENKRUPP DE0007500001 13,605 1,61 24/08/26 10.27.51 11.591 13,595 13,61 13,39 13,385 23,0464
THERMO FISHER SCIENTIFIC US8835561023 542,8 1,5 24/08/26 10.10.13 4 538,4 544,8 534,8 536,6 20,8481
THE WALT DISNEY US2546871060 92,42 0,05 24/08/26 10.28.06 44 92,4 92,73 92,37 92,13 13,2686
THE TRAVELERS COMPANIES INC US89417E1091 331,1 - 10/08/26 17.06.25 - 308,3 316,9 309,8 - 9,1328
THE SOUTHERN COMPANY US8425871071 76,64 - 21/08/26 15.50.39 - 75,08 77,82 77,3 - 8,6529
THE KRAFT HEINZ US5007541064 21,995 - 21/08/26 17.05.40 - 21,915 22,085 21,9 - 13,2501
THE ITALIAN SEA GROUP IT0005439085 1,31 2,18 24/08/26 10.47.21 113.082 1,312 1,322 1,282 1,328 48,28
THE COCA-COLA COMPANY US1912161007 78,6 1,52 24/08/26 10.15.34 606 78,64 78,8 77,42 78,12 8,0037
THE CLOROX COMPANY US1890541097 92,48 - 18/08/26 16.13.50 - 91,26 93,6 91,26 - 17,3443
THE BANK OF NEW YORK MELLON US0640581007 137 - 20/08/26 14.13.08 - 134 139 136 - 9,0177
TG THERAPEUTICS INC US88322Q1085 43,2 - 21/08/26 15.33.58 - 46 47,1 46,8 - 25,0781
TEXAS ROADHOUSE INC US8826811098 183,5 - 13/08/26 9.00.15 - 171,1 192,55 172,8 - 10,7191
TEXAS INSTRUMENTS US8825081040 227,3 - 21/08/26 15.39.49 - 222,9 225 226,45 - 15,6052
TETRA TECH INC US88162G1031 25,62 - 06/07/26 10.55.37 - 31,01 32,4 31,93 - 15,4286
TESSELLIS IT0005496473 0,0888 -2,52 24/08/26 10.46.32 2.168.639 0,0885 0,0891 0,0911 0,093 24,8861
TESMEC IT0004585243 0,376 -1,18 24/08/26 10.47.12 1.299.411 0,375 0,3755 0,3805 0,388 22,458
TESLA US88160R1014 310 0,6 24/08/26 10.38.59 2.360 310 310,45 308,15 310,1 29,4745
TERNA IT0003242622 9,876 0,55 24/08/26 10.45.36 187.870 9,874 9,876 9,822 9,844 8,1506
TENET HEALTHCARE CORP US88033G4073 222 - 28/07/26 16.19.42 - 218 262 240 - 16,9697
TENAX INTERNATIONAL IT0005428898 0,845 - 20/08/26 16.27.08 - 0,825 0,84 0,845 - 0
TENARIS LU2598331598 22,59 0,98 24/08/26 10.41.21 85.526 22,59 22,6 22,37 22,54 15,2852
TEMPUS AI INC US88023B1035 60,81 2,12 24/08/26 10.39.18 185 60,86 61,43 59,55 60,31 0
TEMENOS N CH0012453913 77,75 - 21/08/26 14.01.52 - 79,3 79,55 77,5 - 21,9018
TELMES IT0005683401 1,61 - 21/08/26 13.19.54 - 1,575 1,63 1,61 - 0
TELESIA IT0005240046 3,58 - 21/08/26 17.13.30 - 3,4 3,54 3,58 - 0
TELEFONICA ES0178430E18 3,64 - 21/08/26 15.37.45 - 3,65 3,66 3,627 - 12,2841
TELECOM ITALIA IT0005712671 7,697 0,65 24/08/26 10.47.43 703.466 7,697 7,699 7,647 7,673 20,6442
TECNO IT0005658841 4,1 - 20/08/26 16.43.22 - 4,04 4,14 4,1 - 0
TECMA SOLUTIONS IT0005425050 1,31 - 21/08/26 17.03.14 - 1,315 1,36 1,31 - 0
TECHNOPROBE IT0005482333 28,04 0,57 24/08/26 10.48.02 166.344 28,02 28,06 27,88 27,78 24,1526
TECHNOGYM IT0005162406 13,03 0,15 24/08/26 10.40.05 39.664 13,03 13,05 13,01 13,04 15,3621
TECAN GROUP AG N CH0012100191 204,2 0,29 24/08/26 9.06.29 426 204 205 203,6 204,2 16,1677
TEAMVIEWER DE000A2YN900 6,85 - 20/08/26 12.10.11 - 6,735 6,79 6,77 - 23,2811
TARGET US87612E1064 140,2 - 21/08/26 16.56.26 - 141,4 142,8 140,4 - 17,4792
TAMBURI IT0003153621 9,69 0,52 24/08/26 10.46.53 21.793 9,67 9,69 9,64 9,6 11,4997
TALEN ENERGY CORP US87422Q1094 322 - 17/08/26 15.23.49 - 262 276 270 - 0
TALEA GROUP IT0005378333 4,8 - 05/08/25 16.25.05 - 4,5 5,96 4,8 - 0
TAG Immobilien DE0008303504 13,1 - 16/07/26 15.52.29 - 12,45 13,22 12,92 - 18,3636
T-MOBILE US US8725901040 156,8 - 21/08/26 15.54.30 - 155,6 158,12 158,7 - 14,4459
T ROWE PRICE GROUP US74144T1088 97,88 - 07/08/26 17.28.26 - 94,79 96,38 96,13 - 17,0472
Sysco Corp US8718291078 72,8 - 10/08/26 10.14.31 - 70,8 72,78 71,86 - 9,4994
Synopsys Inc US8716071076 340 -0,15 24/08/26 9.00.14 3 340,5 343 340,5 340 20,8685
Synchrony Fin US87165B1035 63,1 - 22/07/26 15.22.54 - 68,04 68,88 68 - 13,0007
Swisscom AG CH0008742519 680 - 20/08/26 15.12.37 - 675 680 675 - 9,2308
Swiss Re AG CH0126881561 146,85 - 20/08/26 15.26.48 - 149,1 149,55 148,4 - 11,0835
Swiss Life Holding AG CH0014852781 997 - 14/08/26 14.53.34 - 979 980,6 970,8 - 8,8083
Swedish Orphan SE0000872095 42,24 - 17/07/26 14.30.46 - 40,04 41,9 41,6 - 13,5147
Swedbank AB SE0000242455 34,5 - 04/08/26 12.33.47 - 30,99 34,25 32,62 - 13,9387
Sweco AB SE0014960373 12 - 11/05/26 16.23.52 - 10,32 12,52 11,93 - 15,4169
Svenska Hand SE0007100599 12,925 - 15/06/26 9.00.23 - 12,565 13,885 13,225 - 25,2843
Svenska Cellulosa SE0000112724 0 - 01/01/70 1.00.00 - 9,614 10,625 10,12 - 11,6872
Super Micro C US86800U3023 31,4 -1,44 24/08/26 10.32.43 5.799 31,28 31,42 31,86 31,32 38,6685
Stroeer SE Co DE0007493991 36,66 - 04/05/26 12.11.48 - 36,44 40,24 38,34 - 19,0821
Strategy US5949724083 101,36 -2,11 24/08/26 10.45.50 5.242 101,16 101,34 103,54 102,66 41,7579
Stora Enso Oyj FI0009005961 9,208 - 29/06/26 11.32.27 - 8,876 10,825 9,592 - 15,2276
State Street Corp US8574771031 161,15 - 20/08/26 13.01.08 - 158,95 162 159,1 - 8,8689
Stanley B D US8545021011 90,16 - 07/08/26 16.29.25 - 85,4 86,96 85,28 - 15,1812
Southwest Air US8447411088 34,56 0,26 24/08/26 9.00.18 100 34,58 35,05 34,47 34,56 20,9382
Sonova Holding AG CH0012549785 259,5 -0,65 24/08/26 10.47.27 485 259,6 260,3 261,2 261 14,8649
Solventum Corp US83444M1018 62,2 - 29/05/26 10.09.51 - 69,2 77,4 76,2 - 10,8883
Solaria Energia ES0165386014 18,13 - 21/08/26 13.24.58 - 16,54 17,92 17,275 - 19,8472
Snap-on Inc US8330341012 359,2 - 07/08/26 17.35.28 - 320 353,6 336 - 9,2549
Skanska SE0000113250 22,64 - 17/07/26 9.00.25 - 22,03 26,9 25,62 - 16,6714
Sinch SE0016101844 3,351 - 11/06/26 16.47.47 - 3,759 4,1 3,956 - 21,3494
Sika AG CH0418792922 197,05 - 21/08/26 11.23.20 - 199,15 199,55 201,8 - 16,5837
Sempra US8168511090 72,78 - 07/08/26 15.14.14 - 70,6 71,9 72,12 - 12,3588
Securitas SE0000163594 13,7 - 19/03/26 9.59.21 - 13,15 14,53 13,84 - 12,662
Sectra SE0022419784 27,94 - 15/06/26 9.00.25 - 13 37 24,88 - 18,9251
Scout24 SE DE000A12DM80 75,6 - 19/08/26 9.00.22 - 75,6 77,5 76,7 - 17,0556
Schott Pharma DE000A3ENQ51 21,55 - 20/07/26 10.01.13 - 22,2 23,8 22,75 - 16,2641
Sandvik AB SE0000667891 34,77 4,04 24/08/26 9.00.15 100 33,5 35 33,42 34,77 20,2609
Sampo Oyj FI4000552500 9,426 - 04/08/26 15.52.02 - 8,748 10,705 9,666 - 9,8092
Samhallsby SE0009554454 0 - 01/01/70 1.00.00 - 0,2897 0,3201 0,305 - 23,3068
Sagax AB SE0005127818 0 - 01/01/70 1.00.00 - 14,54 16,05 15,29 - 13,3659
Sacyr SA ES0182870214 4,81 - 03/08/26 17.29.50 - 4,182 4,482 4,402 - 9,14
Saab AB SE0021921269 59,4 -2,48 24/08/26 9.45.57 200 58,7 60,57 60,91 58,46 21,5819
SYS-DAT IT0005595423 7,48 2,47 24/08/26 10.45.53 10.674 7,46 7,5 7,3 7,5 21,5208
SYNAPTICS INC US87157D1090 96 - 13/08/26 17.35.09 - 79,5 86,5 84 - 17,4603
SYMRISE DE000SYM9999 85,34 -4,99 24/08/26 9.04.48 3 89,3 91,22 89,82 85,34 13,371
SWISS PRIME SITE N CH0008038389 136 - 20/08/26 12.05.15 - 137 138 136 - 5,8467
SWATCH GROUP I CH0012255151 201,5 - 21/08/26 16.59.37 - 203,3 203,9 200,5 - 19,7046
SVAS BIOSANA IT0005469264 8,26 - 20/08/26 16.38.08 - 8,02 8,26 8,26 - 0
STRYKER US8636671013 281,2 -0,64 24/08/26 10.10.23 27 282,9 285,6 283 285,1 14,2241
STRAUMANN N CH1175448666 98,5 - 21/08/26 17.16.31 - 100 101 104 - 19,3831
STONECO LTD-A KYG851581069 8,174 - 17/08/26 17.11.27 - 7,938 8,136 8,012 - 20,9518
STMICROELECTRONICS NL0000226223 43,06 -0,08 24/08/26 10.48.01 457.710 43,05 43,06 43,095 42,815 31,2526
STERLING INFRASTRUCTURE INC US8592411016 450 - 20/08/26 15.34.02 - 433,6 437,7 443 - 21,79
STELLANTIS NL00150001Q9 4,515 -2,82 24/08/26 10.47.59 11.074.020 4,513 4,5145 4,646 4,5635 31,5827
STEICO DE000A0LR936 18,64 - 27/07/26 12.44.41 - 18,08 18,24 18,18 - 20,2172
STEEL DYNAMICS US8581191009 202,8 2,84 24/08/26 10.07.27 9 202,4 206,2 197,2 202,8 18,7254
STARBUCKS CORP US8552441094 91,81 1,39 24/08/26 9.00.27 5 91,72 92,02 90,55 91,81 18,0515
SSAB AB SE0000120669 8,636 - 20/08/26 14.19.02 - 8,208 9,602 9,146 - 13,7633
SPS COMMERCE INC US78463M1071 68,02 - 20/08/26 15.49.45 - 35 72,48 68,9 - 29,3814
SPROUTS FARMERS MARKET INC US85208M1027 76,98 - 30/07/26 16.36.18 - 69,8 71,03 68,72 - 27,129
SPOTIFY TECHNOLOGY LU1778762911 458,5 -0,76 24/08/26 9.00.22 7 456,5 460 462 458,5 23,0856
SPACE EXPLORATION TECHNOLOGIES US84615Q1031 115,32 -1,18 24/08/26 10.48.03 2.936 115,16 115,4 116,7 114,72 0
SOSTRAVEL.COM IT0005338675 0,266 -3,27 24/08/26 10.14.00 13.500 0,261 0,271 0,275 0,268 0
SOMEC IT0005329815 20,2 0,5 24/08/26 10.08.26 611 20,5 20,6 20,1 20,2 20,8799
SOLID WORLD GROUP IT0005497893 0,323 2,22 24/08/26 10.47.47 146.025 0,318 0,323 0,316 0,317 0
SOL IT0001206769 53 0,38 24/08/26 10.43.37 11.328 52,9 53,2 52,8 52,2 12,1201
SOGES GROUP IT0005597411 1,6 - 21/08/26 16.01.28 - 1,53 1,58 1,6 - 0
SOGEFI IT0000076536 2,075 0,73 24/08/26 10.38.43 11.316 2,065 2,075 2,06 2,07 21,9102
SOFTLAB IT0001469953 1,475 - 21/08/26 15.16.55 - 1,365 1,47 1,475 - 27,2
SOFI TECHNOLOGIES INC US83406F1021 16,18 -0,59 24/08/26 9.00.09 30 16,008 16,064 16,276 16,18 23,2649
SOCIETE GENERALE FR0000130809 76 - 21/08/26 17.16.51 - 76,1 76,29 75,82 - 17,6092
SOCIETA' EDITORIALE IL FATTO IT0005353484 0,23 2,61 24/08/26 9.11.42 14.000 0,226 0,23 0,23 0,236 0
SNOWFLAKE US8334451098 283 1,8 24/08/26 9.00.19 1 284 286,5 278 283 24,5377
SNAP - CLASSE A US83304A1060 4,56 1,67 24/08/26 10.13.16 2.040 4,495 4,56 4,485 4,6 40,4509
SNAM IT0003153415 5,828 0,73 24/08/26 10.46.07 513.458 5,826 5,828 5,786 5,774 8,5563
SMART CAPITAL IT0005621070 1,55 - 06/08/26 17.35.25 - 1,55 1,55 1,55 - 0
SMA SOLAR TECHNOLOGY DE000A0DJ6J9 58,05 - 21/08/26 9.22.05 - 56,25 56,7 56,5 - 40,158
SLB AN8068571086 46 - 12/08/26 16.49.08 - 45,465 46,61 45,69 - 15,4102
SKYWORKS SOLUTIONS US83088M1027 57,66 - 18/08/26 10.44.37 - 56,43 57,8 58,27 - 27,2513
SKYWEST INC US8308791024 92,8 - 11/08/26 14.39.24 - 84,58 90,58 87,32 - 16,5446
SKF SE0000108227 23,1 - 11/08/26 10.09.58 - 23,35 24,82 24,72 - 21,2761
SKANDINAVISKA ENSKILDA BANKEN SE0000148884 20,35 - 10/08/26 12.04.23 - 19,63 19,715 19,93 - 12,2225
SIXT DE0007231326 75,6 - 13/08/26 15.18.36 - 73,4 74,1 73,5 - 17,4538
SIT IT0005262149 2,52 - 21/08/26 12.53.12 - 2,5 2,52 2,52 - 27,1765
SINGULARITY FUTURE TECHNOLOGY US82935V4068 1,22 - 23/09/25 12.23.01 - 2 2,398 3,26 - 55,4545
SIMONE IT0005573123 1,39 - 21/08/26 17.19.28 - 1,37 1,41 1,39 - 0
SIMON PROPERTY GROUP REIT US8288061091 189,5 - 23/06/26 13.01.26 - 184,2 190,15 185,8 - 15,1489
SILTRONIC DE000WAF3001 87,4 - 14/08/26 15.32.31 - 83,1 83,8 83,75 - 25,842
SIG Group N CH0435377954 14,4 - 21/08/26 17.14.10 - 14,15 14,22 13,52 - 21,1049
SIEMENS HEALTHINEERS DE000SHL1006 40,05 - 21/08/26 17.16.46 - 40,23 40,54 40,16 - 15,6678
SIEMENS ENERGY DE000ENER6Y0 152,74 -0,25 24/08/26 10.44.43 1.401 152,84 152,98 153,12 151,16 31,806
SIEMENS DE0007236101 280,25 - 21/08/26 17.24.42 - 280,5 281,85 281 - 15,864
SICILY BY CAR IT0005556581 2,93 - 21/08/26 17.25.23 - 2,87 2,94 2,91 - 0
SIAV IT0005504128 2,88 - 20/08/26 17.26.50 - 2,82 2,9 2,88 - 0
SHERWIN-WILLIAMS US8243481061 299 - 21/08/26 15.00.47 - 291,7 302,2 297,7 - 13,6132
SGS N CH1256740924 98,94 0,04 24/08/26 9.19.51 4 99,38 99,58 98,9 98,94 7,5676
SG COMPANY IT0005337172 0,3 -1,96 24/08/26 9.39.40 150.750 0,296 0,305 0,306 0,304 0
SEZZLE INC US78435P1057 100,7 - 20/08/26 9.25.25 - 100,35 102,9 101,65 - 33,5674
SESA IT0004729759 90,75 0,89 24/08/26 10.47.36 2.541 90,65 90,75 89,95 90 23,1072
SERVICENOW US81762P1021 110,15 -1,61 24/08/26 9.54.36 31 110,25 110,7 111,95 110,5 29,1343
SERI INDUSTRIAL IT0005283640 2,4 -0,21 24/08/26 10.47.19 147.063 2,4 2,405 2,405 2,405 26,6098
SENTINELONE INC -CLASS A US81730H1095 18,4 - 20/08/26 15.32.33 - 18,015 18,39 17,925 - 15,978
SEMTECH CORP US8168501018 106,05 - 20/08/26 15.13.55 - 102,65 103,9 106,3 - 21,3197
SECO IT0005438046 3,84 2,26 24/08/26 10.43.11 110.685 3,835 3,85 3,755 3,86 24,3609
SEAGATE TECHNOLOGY HOLDINGS IE00BKVD2N49 708 -2,21 24/08/26 9.00.18 16 702 708 724 708 26,5972
SCIUKER FRAMES IT0005340051 0,937 - 11/06/25 17.21.04 - 0,6 0 0,94 - 0
SCHINDLER PS CH0024638196 298 - 15/04/26 10.52.55 - 276,4 282,2 277,4 - 7,1006
SCHINDLER N CH0024638212 271,5 - 21/08/26 14.59.56 - 273 274,5 272 - 8,0247
SBO AT0000946652 36,8 - 24/04/26 12.57.02 - 28,2 32,7 32,95 - 17,9856
SBE-VARVIT IT0005568461 7,1 - 11/08/26 12.07.27 - 7,05 7,1 7,1 - 0
SARTORIUS PREF DE0007165631 248,8 - 20/08/26 17.12.02 - 245,1 246,5 246,8 - 23,9437
SARTORIUS DE0007165607 195 - 11/08/26 11.47.45 - 192,2 195 202 - 20,873
SAREPTA THERAPEUTICS INC US8036071004 16,58 - 21/08/26 17.35.28 - 15,58 16,58 16,58 - 47,3082
SAP DE0007164600 186,72 -0,71 24/08/26 10.27.43 1.210 186,04 186,28 188,06 187,04 18,7045
SANOFI FR0000120578 78,7 -0,33 24/08/26 9.53.57 63 78,5 78,64 78,96 78,8 17,1389
SANLORENZO IT0003549422 38,72 0,83 24/08/26 10.38.21 1.222 38,7 38,78 38,4 38,52 18,1916
SALVATORE FERRAGAMO IT0004712375 9,31 0,43 24/08/26 10.43.12 27.170 9,3 9,32 9,27 9,245 23,1805
SALESFORCE US79466L3024 180,08 -0,13 24/08/26 10.43.11 423 179,94 180,74 180,32 180,32 23,2262
SAIPEM IT0005495657 4,533 1,09 24/08/26 10.48.02 2.466.764 4,531 4,533 4,484 4,51 16,8436
SAFILO GROUP IT0004604762 1,873 -0,16 24/08/26 10.30.25 80.390 1,871 1,874 1,876 1,855 18,1612
SACCHERIA F.LLI FRANCESCHETTI IT0005521551 1,3 - 14/08/26 15.39.04 - 1,27 1,32 1,3 - 0
SABLE OFFSHORE CORP US78574H1041 4,524 - 21/08/26 16.36.54 - 4,191 4,377 4,485 - 0
SABAF IT0001042610 11,55 -0,43 24/08/26 10.47.04 789 11,55 11,6 11,6 11,7 15,2201
S.S. LAZIO IT0003621783 1,62 -0,93 24/08/26 10.39.18 9.295 1,6 1,62 1,62 1,645 15,0389
S P Global Inc US78409V1044 369 - 21/08/26 15.49.16 - 369,2 371,8 369,9 - 13,0528
Ross Stores Inc US7782961038 203,95 - 21/08/26 17.16.06 - 204,85 206,7 204,45 - 17,3691
Roper Technologies US7766961061 350 - 21/08/26 15.30.27 - 350,6 358,9 353,8 - 14,4869
Rollins Inc US7757111049 31,34 - 21/08/26 16.22.04 - 31,62 32,25 31,57 - 15,7939
Roche Holding AG CH1499059983 396 0,15 24/08/26 9.22.48 1 392,1 399,6 395,4 396 12,8028
Riot Platforms US7672921050 16,714 -3,1 24/08/26 9.04.49 413 16,754 16,886 17,248 16,87 34,6439
ResMed Inc US7611521078 199,35 - 21/08/26 17.17.22 - 188,35 201,5 199,85 - 12,3778
Republic Services US7607591002 188,45 - 21/08/26 17.12.51 - 187,4 193,9 188,55 - 10,1757
Regions Financial US7591EP1005 25,71 - 21/08/26 15.26.57 - 25,75 26,95 25,88 - 13,7931
Reddit Inc US75734B1008 132 - 21/08/26 17.18.26 - 130 132 132 - 48,5551
Redcare Pharma NL0012044747 66,05 - 27/07/26 11.46.37 - 60,8 63,65 63,9 - 32,7148
Raymond James Fin US7547301090 155,85 - 10/08/26 17.27.53 - 148,3 151,1 150,05 - 14,8649
Rational AG DE0007010803 661 - 27/05/26 9.00.13 - 610,5 648,5 629 - 16,8919
Ralph Lauren Corp US7512121010 345 - 11/08/26 15.43.48 - 316,9 324,2 318,6 - 14,1018
Raiffeisen Bank AT0000606306 58,4 - 20/08/26 14.08.54 - 59,3 63,45 60,7 - 20,0743
RWE DE0007037129 57,94 - 21/08/26 14.10.27 - 56,78 57,02 57,32 - 11,2218
RUBRIK INC-A US7811541090 86,6 - 17/08/26 12.53.07 - 84,5 86 84,6 - 22,7848
RTX Corp US75513E1010 180,45 - 21/08/26 17.21.32 - 179,8 180,75 180,5 - 8,471
RTL Group SA LU0061462528 31,85 - 20/07/26 9.12.21 - 30,55 32,7 31,5 - 13,9332
RT L IT0005680373 4,04 -0,12 24/08/26 9.10.21 500 3,935 4,04 4,04 4,04 0
ROYAL GOLD INC US7802871084 222,1 0,54 24/08/26 10.38.42 25 222 223,7 220,9 222,8 16,7711
ROSETTI MARINO IT0001017851 250 - 09/07/26 10.10.44 - 244 254 250 - 0
ROKU US77543R1023 136,8 - 19/08/26 13.43.24 - 133,8 135,16 135,82 - 32,2311
ROCKWELL AUTOMATION US7739031091 377,1 0,96 24/08/26 9.00.09 3 369,2 377 373,5 377,1 15,2501
ROCKET SHARING COMPANY IT0005481830 0,4 2,56 24/08/26 9.11.39 4.000 0,39 0,4 0,39 0,394 0
ROCKET LAB CORPORATION US7731211089 61,4 -1,92 24/08/26 10.00.00 753 61,1 61,4 62,6 61,3 41,056
ROCHE I CH0012032113 402 -1,03 24/08/26 10.15.12 30 401,4 403 406,2 400,6 11,5183
ROBINHOOD MARKETS US7707001027 91,31 -0,19 24/08/26 10.31.54 290 91,43 91,75 91,48 92,26 38,0297
RIVIAN AUTOMOTIVE INC-A US76954A1034 14,392 0,1 24/08/26 9.26.10 400 14,636 14,716 14,378 14,392 21,4154
RISANAMENTO IT0001402269 0,0269 -4,95 24/08/26 10.46.45 20.548.948 0,0268 0,0269 0,0283 0,026 34,1632
RINO PETINO IT0005663429 1,55 - 18/08/26 17.35.11 - 1,44 1,5 1,55 - 0
RIGETTI COMPUTING INC US76655K1034 15,048 0,78 24/08/26 10.11.06 491 15,002 15,054 14,932 14,904 0
RIBA MUNDO TECNOLOGIA ES0105724001 2 - 18/06/26 16.21.18 - 1,7 1,98 2 - 0
RHEINMETALL DE0007030009 1.148 -0,36 24/08/26 10.47.35 364 1.147 1.148,2 1.152,2 1.155,6 24,7798
RH US74967X1037 137 - 15/06/26 15.30.51 - 128 134 134 - 23,6744
REWAY GROUP IT0005528069 10,1 -0,98 24/08/26 9.19.17 88.000 10,1 10,2 10,1 10,1 0
REVOLUTION MEDICINES INC US76155X1000 180,65 1,06 24/08/26 9.00.04 1 179,45 181,6 178,75 180,65 17
REVO INSURANCE IT0005513202 24,4 0,62 24/08/26 10.30.28 1.305 24,3 24,45 24,25 24,45 12,2043
RETI IT0005418204 1,7 0,59 24/08/26 9.30.35 1.500 1,67 1,7 1,7 1,7 0
RES IT0005543613 7,92 1,28 24/08/26 9.04.02 1.326 7,88 8 7,82 7,92 0
REPSOL ES0173516115 27,33 -2,18 24/08/26 10.33.15 178 27,28 27,43 27,94 27,5 15,3741
REPLY IT0005282865 121,5 0,08 24/08/26 10.46.36 6.294 121,4 121,7 121,4 121,6 14,3015
REPLIGEN CORP US7599161095 151,1 - 21/08/26 15.32.52 - 148,2 174,6 154,65 - 19,929
RENOVALO IT0005500571 0,58 -0,85 24/08/26 9.59.17 8.700 0,555 0,575 0,585 0,75 0
RENAULT FR0000131906 28,16 -1,61 24/08/26 10.41.27 355 28,08 28,16 28,62 28 21,0793
REGENERON PHARMACEUTICALS US75886F1075 712,6 - 20/08/26 15.47.08 - 714,6 726,5 721 - 22,2316
REDFISH LONGTERM CAPITAL IT0005549354 1,21 - 21/08/26 16.08.56 - 1,2 1,22 1,21 - 0
REDELFI IT0005496101 10,8 -0,93 24/08/26 10.42.34 763 10,76 10,8 10,8 10,8 0
REDEIA CORPORACION S.A. ES0173093024 15,1 - 21/08/26 15.57.58 - 15,09 15,19 15,11 - 10,5988
RED CAT HOLDINGS INC US75644T1007 8,282 -1,45 24/08/26 9.00.05 214 8,177 8,281 8,404 8,282 35,3663
RECORDATI ORD IT0003828271 52,8 -0,09 24/08/26 10.47.48 20.666 52,75 52,8 52,85 52,95 10,3506
RCS MEDIAGROUP IT0004931496 0,935 0,75 24/08/26 10.47.29 5.084 0,933 0,936 0,928 0,93 13,5733
RATTI IT0004724107 1,02 -1,92 24/08/26 9.37.39 920 1,03 1,06 1,04 1,02 21,1384
RAMBUS INC US7509171069 77 - 19/08/26 16.10.36 - 75,76 77,36 77,52 - 24,0304
RAI WAY IT0005054967 4,71 0,32 24/08/26 10.47.00 8.605 4,705 4,71 4,695 4,69 10,7023
RADICI IT0005379737 0,89 - 21/08/26 16.08.01 - 0,89 0,91 0,89 - 0
RACING FORCE IT0005466963 5,18 1,17 24/08/26 9.00.20 500 5,08 5,18 5,12 5,18 0
Quest Diagnostic US74834L1008 205,7 - 21/08/26 13.01.09 - 199,8 212,4 208,6 - 8,5366
Quanta Services US74762E1029 590,2 - 20/08/26 9.49.08 - 539,6 547,8 547,2 - 12,3275
Qt Group Oyj FI4000198031 35,2 - 19/08/26 15.24.46 - 32,7 36,14 34,42 - 30,0847
Qorvo Inc US74736K1016 83,15 - 20/08/26 16.17.08 - 78,95 81,97 82,52 - 17,323
QUALYS INC US74758T3032 163,45 - 10/08/26 15.42.55 - 146,35 171,35 155,5 - 20,9355
QUALCOMM US7475251036 135,66 -1,61 24/08/26 10.02.47 206 135,82 136,44 137,88 136,38 24,1719
QIAGEN NL0015002SN0 38,22 - 21/08/26 15.20.45 - 37,715 37,82 37,56 - 19,9929
Puig Brands ES0105777017 15,84 - 01/07/26 9.48.06 - 16,93 17,6 17,16 - 15,2739
Public Service Ent US7445731067 68,16 - 26/05/26 10.23.16 - 62 63,36 62,86 - 10,2564
Progressive US7433151039 188,35 - 21/08/26 17.14.52 - 186,35 190,1 188,55 - 12,0135
Praexidia Industrie Strategiche IT0005687469 0 - 01/01/70 1.00.00 - 10 0 10 - 0
Pool Corp US73278L1052 179,8 - 05/08/26 13.06.09 - 160,4 164,75 163,15 - 21,9101
Piu' Medical IT0005676140 5,6 - 21/08/26 9.52.19 - 5,6 5,8 5,6 - 0
People Inc US44891N2080 37,59 - 01/06/26 14.01.56 - 17 38,04 32,48 - 17,7187
Pentair PLC IE00BLS09M33 54,38 - 21/08/26 16.36.35 - 54,7 56,06 55,7 - 18,2439
Paycom Software US70432V1026 190,35 - 20/08/26 16.28.26 - 193,25 199,1 195,35 - 21,5642
Paychex Inc US7043261079 105,62 - 19/08/26 16.29.31 - 103,36 108,46 106,56 - 14,7154
Partners Group Holding AG CH0024608827 787,8 - 14/08/26 9.02.58 - 764 765,8 761 - 22,1824
Palo Alto Networks US6974351057 298,9 - 21/08/26 15.31.03 - 306,4 307,65 302,2 - 16,9597
Packaging US6951561090 218 - 07/08/26 14.40.22 - 212,4 238,1 216,5 - 10,6306
PUMA DE0006969603 25,09 - 21/08/26 14.04.41 - 25,37 25,5 25,04 - 32,7224
PSP N CH0018294154 151 - 19/08/26 16.58.18 - 155 156 155 - 7,0652
PRYSMIAN IT0004176001 121,35 -2,14 24/08/26 10.48.10 224.891 121,35 121,4 124 123,1 19,909
PRUDENTIAL FINANCIAL US7443201022 100,45 - 14/07/26 15.37.02 - 93,24 113,95 104,15 - 16,6453
PROSIEBENSAT1 MEDIA DE000PSM7770 3,73 - 20/08/26 9.38.01 - 3,742 3,772 3,756 - 22,4957
PROMOTICA IT0005425365 3,02 - 21/08/26 17.22.13 - 2,98 3,06 3 - 0
PROLOGIS REIT US74340W1036 119,75 - 07/08/26 15.04.23 - 120,1 122,65 120,3 - 19,3553
PROCTER GAMBLE US7427181091 124,78 1,18 24/08/26 9.14.02 5 124,3 124,84 123,32 124,78 10,6038
PREMIA FINANCE IT0005442154 0,66 - 21/08/26 17.22.51 - 0,62 0,64 0,66 - 0
PREDICT IT0005611071 0,9 - 21/08/26 10.47.02 - 0,89 0,9 0,9 - 0
PPL US69351T1060 30,51 - 23/06/26 13.00.08 - 29,12 29,97 29,75 - 11,2336
PPG INDUSTRIES US6935061076 96,5 - 21/08/26 17.16.00 - 95,78 99,12 97,42 - 17,6982
POZZI MILANO IT0005499949 0,535 - 21/08/26 16.39.54 - 0,525 0,545 0,535 - 0
POWERSOFT IT0005353815 14,35 -2,71 24/08/26 10.05.40 4.199 14,15 14,5 14,75 14,25 0
POWELL INDUSTRIES INC US7391281067 170,7 - 20/08/26 17.00.13 - 166,55 169,5 169,95 - 33,2797
POSTE ITALIANE IT0003796171 27,56 1,32 24/08/26 10.46.48 309.785 27,56 27,57 27,2 27,23 9,5209
PORTOBELLO IT0005337495 1,01 1,41 24/08/26 9.17.36 300 1,01 1,055 0,996 1,01 0
PORTO AVIATION GROUP IT0005545238 9,4 - 21/08/26 11.49.47 - 9,4 9,8 9,4 - 0
PORSCHE PREF DE000PAG9113 44,81 - 21/08/26 17.04.17 - 44,46 44,75 44,94 - 18,8015
PORSCHE AUTOMOBIL HOLDING PREF DE000PAH0038 28 - 21/08/26 16.38.44 - 27,54 27,65 27,96 - 16,3597
POLIGRAFICI PRINTING IT0004587470 0,482 - 21/08/26 11.07.58 - 0,472 0,488 0,482 - 0
PNE DE000A0JBPG2 7,14 - 19/08/26 16.48.50 - 7,1 7,16 7,23 - 23,3941
PLUG POWER US72919P2020 1,9394 -2,02 24/08/26 10.00.57 3.971 1,932 1,9408 1,9794 1,9518 45,6131
PLC IT0005339160 3,07 -0,33 24/08/26 10.24.02 16.830 3,06 3,08 3,07 3,06 15,5393
PLANETEL IT0005430951 4,06 - 21/08/26 17.35.19 - 3,86 4,14 4,06 - 0
PLANET LABS PBC US72703X1063 19,3 - 21/08/26 13.42.01 - 18,7 19,3 19,1 - 0
PIRELLI C IT0005278236 6,715 1,21 24/08/26 10.45.06 76.493 6,715 6,725 6,635 6,65 11,7371
PIQUADRO IT0004240443 2,53 -1,19 24/08/26 10.46.44 2.096 2,5 2,53 2,53 2,5 13,0122
PININFARINA SPA IT0003056386 0,834 - 21/08/26 15.30.24 - 0,822 0,842 0,834 - 10,7266
PILGRIM'S PRIDE CORP US72147K1088 26,82 - 19/08/26 15.35.22 - 26,23 28,99 27,3 - 16,3934
PIAGGIO IT0003073266 2,066 0,98 24/08/26 10.47.21 302.647 2,066 2,07 2,046 2,05 17,4474
PHILOGEN IT0005373789 23,65 0,85 24/08/26 10.30.21 12.046 23,5 23,65 23,45 23,65 12,2444
PHILLIPS 66 US7185461040 208,8 - 19/08/26 9.00.08 - 207,3 210,1 207,4 - 16,4248
PHILIPS NL0000009538 23,65 0,3 24/08/26 10.48.07 48 23,65 23,71 23,58 23,52 17,7543
PHILIP MORRIS INTERNATIONAL US7181721090 161,48 - 19/08/26 17.23.40 - 161,4 163,06 161,42 - 11,6889
PHARMANUTRA IT0005274094 81,7 -0,37 24/08/26 10.33.45 351 81,5 81,8 81,7 80,2 17,0476
PG E US69331C1080 15,6 - 20/08/26 17.26.47 - 14,8 15,3 15 - 24,3528
PFIZER US7170811035 24,1 -0,31 24/08/26 10.07.29 303 24,095 24,165 24,175 24,085 12,2937
PFEIFFER VACUUM DE0006916604 165,2 - 20/07/26 9.07.03 - 162,8 164,4 163 - 4,9383
PEPSICO US7134481081 123,1 0,98 24/08/26 10.43.49 346 123,08 123,58 121,9 123,8 16,3725
PELOTON INTERACTIVE US70614W1009 4,75 - 21/08/26 12.18.18 - 4,52 4,7 4,7 - 37,7536
PEGASYSTEMS INC US7055731035 27,83 - 18/08/26 9.14.39 - 28,18 29,17 28,95 - 21,6402
PBB DE0008019001 3,506 - 18/08/26 9.33.59 - 3,188 3,216 3,194 - 31,5154
PAYPAL US70450Y1038 52,7 -0,92 24/08/26 10.44.30 1.407 52,65 52,87 53,19 52,61 23,6543
PAYLOCITY HOLDING CORP US70438V1061 128 - 21/08/26 15.07.05 - 122 137 131 - 19,1176
PATTERN IT0005378143 2,62 - 21/08/26 17.35.15 - 2,56 2,64 2,62 - 0
PASQUARELLI AUTO IT0005546319 1,04 - 21/08/26 10.26.44 - 1,02 1,05 1,04 - 0
PARKER HANNIFIN US7010941042 955 - 12/08/26 16.08.34 - 854 862,6 855,2 - 13,7114
PARAGON DE0005558696 1,59 - 17/06/26 17.24.40 - 1,47 2 1,565 - 32,4757
PAPA JOHN'S INTL INC US6988131024 20,2 - 19/08/26 15.42.42 - 20,4 20,8 20,4 - 25,4902
PALANTIR TECHNOLOGIES US69608A1088 153,24 0,16 24/08/26 10.39.52 4.988 153,18 153,42 153 153,5 28,7815
PACCAR Inc US6937181088 113,48 1,29 24/08/26 9.25.35 69 112,12 113,42 112,04 113,48 8,8438
Outokumpu Oyj FI0009002422 5,765 - 31/07/26 15.34.48 - 5,35 6,06 5,59 - 21,3518
Otis Worldwide US68902V1070 62,1 - 21/08/26 17.06.51 - 60,94 63,8 61,68 - 13,3191
Ondas Inc US68236H2040 7,37 -1,34 24/08/26 10.08.15 559 7,33 7,38 7,47 7,28 0
Omnicom Group Inc US6819191064 67,5 - 30/07/26 15.31.52 - 67,92 75,64 75,28 - 13,3936
Old Dominion US6795801009 178,18 - 21/08/26 15.48.05 - 165,66 180,46 176,44 - 12,4737
Oesterreichische AT0000APOST4 31,4 - 18/06/26 15.19.34 - 29,95 34,45 33,1 - 11,9944
OWENS CORNING US6907421019 126,75 - 10/07/26 11.54.13 - 121,95 127,15 128,25 - 0
OVS IT0005043507 6,02 -0,5 24/08/26 10.36.16 23.924 6,015 6,035 6,05 6,03 14,4687
OTOFARMA IT0005663361 2,6 - 20/08/26 15.57.56 - 2,52 2,6 2,6 - 0
OSCAR HEALTH INC - CLASS A US6877931096 24,07 - 12/08/26 13.31.20 - 25,625 27,905 26,76 - 0
OSAI AUTOMATION SYSTEM IT0005424830 0,382 - 05/06/25 17.28.03 - 0,349 0,39 0,382 - 0
ORSERO IT0005138703 16,26 1,62 24/08/26 10.47.54 6.826 16,26 16,34 16 16,06 15,5351
ORION CLASS B FI0009014377 76 - 21/07/26 14.58.17 - 78,45 79,15 78,95 - 17,2359
ORGANON CO. US68622V1061 11,798 - 14/08/26 12.23.21 - 11,514 11,948 11,766 - 38,8094
ORANGE FR0000133308 16,04 0,38 24/08/26 10.23.49 24 16,07 16,095 15,98 16,045 12,0627
ORACLE US68389X1054 125,84 0,06 24/08/26 10.30.15 1.945 125,5 125,78 125,76 124,5 29,2294
OPTION CARE HEALTH INC US68404L2016 20,83 - 04/08/26 12.00.13 - 18,86 21,46 20,505 - 17,8808
OPT IT0005713646 1,09 2,83 24/08/26 10.39.14 2.500 1,08 1,12 1,06 1,09 0
OPS RETAIL IT0005545675 0,0109 - 24/04/26 17.00.56 - 0,008 0,013 0,0109 - 59,6
OPS ITALIA IT0005577868 0,1 - 30/04/26 17.35.04 - 0,0808 0,1395 0,1 - 59,9067
OPS ECOM IT0005122400 0,0234 - 28/07/26 17.35.06 - 0,017 0,0286 0,0234 - 59,404
OPENDOOR TECHNOLOGIES INC US6837121036 3,03 0,07 24/08/26 10.24.45 500 2,996 3,042 3,028 3,03 36,8803
ONEOK US6826801036 83,5 - 18/08/26 16.48.43 - 79,48 81,12 79,98 - 17,6183
ON Semiconductor US6821891057 62,43 -2,18 24/08/26 9.00.21 30 62,28 62,84 63,82 62,43 25,5367
ON HOLDING AG-CLASS A CH1134540470 28,3 - 21/08/26 17.03.26 - 24,95 27,72 27,29 - 0
OMV AT0000743059 63,45 - 13/08/26 16.47.11 - 66,1 70,6 68,25 - 14,2374
OMER IT0005453748 3,29 1,54 24/08/26 9.17.06 1.267 3,24 3,29 3,24 3,23 0
OLIDATA IT0005634610 1,63 -1,69 24/08/26 10.17.46 5.548 1,606 1,63 1,658 1,6 35,9887
OKTA INC US6792951054 124,68 - 17/08/26 17.13.23 - 115,48 117,52 115,34 - 22,2765
OFFICINA STELLARE IT0005374035 44,7 -1,11 24/08/26 10.38.58 1.500 44,7 45,2 45,2 45 0
OCCIDENTAL PETROLEUM US6745991058 52,22 -0,84 24/08/26 10.27.00 80 52,15 52,34 52,66 52,23 17,3014
O'Reilly Auto US67103H1077 75,85 -0,71 24/08/26 9.00.26 20 76,31 77,34 76,39 75,85 11,3219
Nucor Corp US6703461052 209,1 - 21/08/26 15.29.30 - 212,9 216,6 212,4 - 13,3176
Novartis AG CH0012005267 135,66 -0,38 24/08/26 10.25.07 2.391 135,7 135,8 136,18 135,64 8,1926
Northern Trust US6658591044 143,6 - 28/05/26 15.44.20 - 155,55 159,15 158,15 - 8,0357
Nordson Corp US6556631025 255,8 - 14/07/26 15.28.00 - 282,8 288 282,4 - 10,6879
Nordnet publ SE0015192067 32,22 - 28/07/26 10.51.08 - 31,92 35,24 33,58 - 11,4679
Nibe Industrier SE0015988019 3,645 - 20/08/26 13.35.37 - 3,527 3,901 3,639 - 19,0993
NiSource Inc US65473P1057 43,17 - 02/07/26 12.13.40 - 34,17 36,19 35,25 - 10,947
NextEra Energy US65339F1012 71,84 -0,66 24/08/26 9.00.04 30 71,66 72,06 72,32 71,84 14,241
News Corp B US65249B2088 29,2 - 06/08/26 15.31.39 - 29 30,6 29,6 - 11,4094
News Corp US65249B1098 25,6 - 06/08/26 15.28.00 - 25,8 26,4 26 - 14,2857
NetApp Inc US64110D1046 165,62 - 21/08/26 14.15.30 - 163,44 165,76 165,82 - 12,6068
Nestle SA CH0038863350 85,58 -0,01 24/08/26 9.16.09 152 85,53 85,65 85,59 84,21 11,3226
Nasdaq Inc US6311031081 84,2 - 21/08/26 16.11.15 - 83,9 84,5 84,1 - 14,625
NXP SEMICONDUCTORS NL0009538784 190,68 -1,19 24/08/26 9.30.09 73 189,24 193,9 192,98 191,68 20,5333
NVR Inc US62944T1051 5.605 - 15/06/26 15.30.18 - 5.305 5.690 5.440 - 16,9118
NVIDIA CORP US67066G1040 184,3 -0,44 24/08/26 10.44.32 7.491 184,1 184,2 185,12 184,26 20,8127
NVENT ELECTRIC PLC IE00BDVJJQ56 142 - 13/08/26 11.03.41 - 123 136 132 - 0
NUSCO IT0005453110 0,419 - 21/08/26 17.28.35 - 0,416 0,428 0,419 - 0
NU Holdings KYG6683N1034 12,5 - 21/08/26 16.20.33 - 12,42 12,655 12,615 - 18,3797
NRG Energy Inc US6293775085 105,7 - 18/08/26 9.00.22 - 96,66 98,7 98,1 - 18,0338
NOVAMARINE IT0005605701 8,85 - 12/08/26 9.04.31 - 8,7 9 8,85 - 0
NOTORIOUS PICTURES IT0005025355 0,825 3,12 24/08/26 10.39.29 15.200 0,81 0,845 0,8 0,79 0
NORTHROP GRUMMAN US6668071029 472 -0,25 24/08/26 10.00.39 1 471,9 476 473,2 472 14,4611
NORDEX DE000A0D6554 39,24 - 20/08/26 9.58.33 - 38,76 39 38,84 - 17,9091
NORDEA BANK FI4000297767 17,315 -2,2 24/08/26 9.00.05 330 17,115 17,26 17,705 17,315 19,8389
NOKIAN RENKAAT FI0009005318 16,49 2,74 24/08/26 10.39.13 200 16,3 16,42 16,05 16,39 18,3577
NOKIA CORPORATION FI0009000681 8,652 -1,28 24/08/26 10.07.19 11.272 8,722 8,742 8,764 8,65 20,0313
NIKE US6541061031 35,08 0,09 24/08/26 10.19.03 22 34,955 35,08 35,05 34,87 25,9361
NEXT GEOSOLUTIONS EUROPE IT0005594418 15,75 0,32 24/08/26 10.08.46 750 15,75 15,8 15,75 15,75 0
NEXSTAR MEDIA GROUP INC US65336K1034 158,35 - 11/08/26 16.20.00 - 157,55 161,6 160,5 - 18,0027
NEXI IT0005366767 4,225 0,4 24/08/26 10.47.58 1.111.944 4,225 4,227 4,208 4,207 19,1148
NEWPRINCES IT0005385213 15,82 0,06 24/08/26 10.44.31 8.725 15,8 15,83 15,81 15,76 22,48
NEWMONT US6516391066 113,8 0,6 24/08/26 9.36.45 397 113,14 113,72 113,12 113,92 20,708
NEWELL BRANDS INC US6512291062 5,158 - 20/08/26 15.30.00 - 5,104 5,39 5,068 - 37,2988
NEUTRON HOLDINGS US64125S1042 0 - 01/01/70 2.00.00 - 21,55 0 21,55 - 0
NEUROSOFT GRS802003004 0,63 - 21/08/26 11.43.35 - 0,63 0,655 0,63 - 0
NEUROCRINE BIOSCIENCES INC US64125C1099 136,45 3,41 24/08/26 9.51.29 30 128,05 136,45 131,95 136,45 13,4143
NETFLIX US64110L1061 68,42 -0,32 24/08/26 10.19.27 1.288 68,35 68,51 68,64 68,24 17,7358
NESTE FI0009013296 32,14 -5,33 24/08/26 10.27.23 463 32,18 32,33 33,95 32,8 32,6665
NEOSPERIENCE IT0005497018 0,44 - 20/06/25 17.26.11 - 0,31 0 0,44 - 0
NEODECORTECH IT0005275778 5,16 0,78 24/08/26 10.26.49 1.689 5,16 5,18 5,12 5,12 11,7647
NEMETSCHEK DE0006452907 64,85 - 20/08/26 15.35.21 - 65,45 65,85 65,75 - 19,5095
NATURGY ENERGY GROUP ES0116870314 29,02 - 06/08/26 11.38.07 - 29,4 29,62 29,4 - 16,1103
Mycronic SE0025158629 28,64 - 17/08/26 15.35.24 - 26,08 28,8 27,44 - 18,597
Munters Group SE0009806607 16,4 - 10/08/26 15.30.31 - 14,93 16,97 16,93 - 22,6624
Mosaic Co/The US61945C1036 21,31 1,82 24/08/26 9.13.09 14 21,1 21,29 20,93 21,31 24,6324
Moody's Corp US6153691059 420 - 19/08/26 15.34.06 - 427 436 432 - 14,1559
Monster Beverage US61174X1090 40,735 - 21/08/26 15.44.14 - 40,86 41,185 40,93 - 10,4781
Monolithic Power US6098391054 1.123 - 19/08/26 15.38.58 - 1.100,5 1.117,5 1.118,5 - 19,153
MongoDB Inc US60937P1066 371,1 - 20/08/26 15.32.39 - 365,05 372,3 366,3 - 20,2535
Molson Coors Bev US60871R2094 36,62 - 21/08/26 17.08.45 - 36,58 37,29 36,68 - 14,9406
Molina Healthcare US60855R1005 173,5 - 19/08/26 15.35.45 - 170,4 173,25 173,2 - 32,7108
Mohawk Ind US6081901042 117,35 - 11/08/26 11.37.01 - 115,3 118,25 117 - 19,0909
Mettler-Toledo Int US5926881054 0 - 01/01/70 2.00.00 - 1.136 1.254 1.198 - 11,949
Metso Oyj FI0009014575 15,77 - 05/08/26 14.17.16 - 16,97 18,38 16,71 - 14,7211
Metsa Board Oyj B FI0009000665 0 - 01/01/70 1.00.00 - 3,244 3,584 3,414 - 17,7388
MetLife Inc US59156R1086 85,54 - 07/08/26 15.00.27 - 80,24 81,64 81,22 - 8,7794
MercadoLibre Inc US58733R1023 1.658,6 -0,59 24/08/26 10.32.02 4 1.647,6 1.658,2 1.668,4 1.645,6 15,8209
McKesson Corp US58155Q1031 742,8 - 18/08/26 10.24.02 - 736,8 746,6 738 - 12,4718
McCormick Co US5797802064 47,75 - 18/08/26 15.50.41 - 47,14 48,12 47,99 - 13,4361
Mayr Melnhof K AT0000938204 77,3 - 25/06/26 13.39.52 - 73,4 81 77,2 - 17,6289
Match Group Inc US57667L1070 33,88 - 19/08/26 15.52.25 - 34,13 35,705 34,655 - 10,6832
Martin Marietta US5732841060 457,8 - 21/08/26 17.24.06 - 453,2 462,8 459 - 16,4286
MUNICH RE DE0008430026 515,4 - 21/08/26 17.22.53 - 517,4 519 516,2 - 11,526
MTU AERO ENGINES DE000A0D9PT0 355,4 0,94 24/08/26 9.00.56 5 354,7 356,3 352,1 355,4 21,4092
MSCI Inc US55354G1004 485,4 -0,37 24/08/26 9.00.06 1 480,7 489,4 487,2 485,4 11,8542
MP MATERIALS CORP US5533681012 50,9 10,53 24/08/26 9.00.16 13 50,3 50,9 50,9 50,9 0
MOTOROLA SOLUTIONS US6200763075 403,3 - 12/08/26 16.20.03 - 407,8 419,2 411,4 - 16,6665
MORGAN STANLEY US6174464486 189,25 - 18/08/26 9.00.18 - 181,1 186,2 180,85 - 18,0224
MONNALISA IT0005338139 0,624 - 20/08/26 12.31.06 - 0 0 0,624 - 0
MONDO TV FRANCE FR0014011ND8 0,0025 -20 24/08/26 10.36.49 52.000 0,002 0,0025 0,0025 0,0025 0
MONDO TV IT0001447785 0,034 4,62 24/08/26 10.15.49 236.111 0,0326 0,034 0,0325 0,0325 49,6654
MONDELEZ INTERNATIONAL US6092071058 55,24 - 21/08/26 16.42.29 - 55,03 55,6 55,08 - 10,6101
MONDADORI EDIT IT0001469383 2,12 0,47 24/08/26 10.45.45 40.766 2,115 2,125 2,11 2,095 9,0429
MONCLER IT0004965148 47,64 1,15 24/08/26 10.48.12 82.861 47,61 47,64 47,1 47,29 16,2436
MOLTIPLY GROUP IT0004195308 36,65 0,41 24/08/26 10.18.41 953 36,7 36,85 36,5 37 17,3973
MODINE MANUFACTURING CO US6078281002 171,2 2,12 24/08/26 9.24.09 30 166,1 168,7 167,65 171,2 0
MODERNA US60770K1079 122 -5,41 24/08/26 10.43.43 8.881 121,8 122,24 128,98 125,44 32,3082
MKS INSTRUMENTS INC US55306N1046 256,8 - 19/08/26 10.50.00 - 227,2 250,8 238,2 - 23,055
MIT SIM IT0005427510 1,54 - 21/08/26 9.04.10 - 1,41 1,47 1,54 - 0
MISITANO STRACUZZI IT0005603078 0,68 - 21/08/26 17.35.19 - 0,602 0,736 0,68 - 0
MICROSOFT CORP US5949181045 415,05 0,16 24/08/26 10.37.50 640 415 415,5 414,4 414,8 16,1022
MICRON TECHNOLOGY US5951121038 801,1 -3,34 24/08/26 10.43.22 811 800,9 802,2 828,8 802,7 32,843
MICROCHIP TECHNOLOGY US5950171042 64 -0,62 24/08/26 10.36.40 101 63,46 64,72 64,4 63,38 24,8603
MGM Resorts Int US5529531015 38,04 - 30/07/26 11.53.45 - 36,95 37,75 37,04 - 12,8051
MFE B NL0015001OJ9 3,658 0,49 24/08/26 10.27.47 7.489 3,66 3,67 3,64 3,64 18,8969
MFE A NL0015001OI1 2,67 0,68 24/08/26 10.36.27 178.912 2,666 2,672 2,652 2,67 19,1059
MEVIM IT0005586950 0,155 6,9 24/08/26 9.31.47 6.860 0,14 0,15 0,145 0,14 0
METRIKS AI IT0005651481 3,58 - 21/08/26 17.28.08 - 3,42 3,56 3,52 - 0
META PLATFORMS US30303M1027 473,05 0,4 24/08/26 10.45.18 126 472,6 473,05 471,15 471,35 21,5048
MET.EXTRA GROUP IT0005481855 2,58 - 21/08/26 11.19.50 - 2,48 2,56 2,58 - 21,3243
MERCK CO. US58933Y1055 132,78 1,03 24/08/26 10.30.19 147 129,8 132,78 131,42 130,8 17,3521
MERCK DE0006599905 137,45 - 21/08/26 17.15.43 - 137,75 138,55 137,85 - 15,4588
MERCEDES-BENZ GROUP DE0007100000 44,875 -0,64 24/08/26 10.30.56 1.236 44,89 44,945 45,165 44,825 16,3086
MEGLIOQUESTO IT0005450173 0,219 - 18/03/24 17.15.22 - 0,196 0,265 0,22 - 0
MEDTRONIC IE00BTN1Y115 78,52 - 21/08/26 15.22.49 - 79,48 81,12 79,72 - 14,1397
MEDPACE HOLDINGS INC US58506Q1094 537,2 0,86 24/08/26 10.03.07 2 531,4 538,8 532,6 537,2 24,8857
MEDIOBANCA IT0000062957 28,01 1,3 24/08/26 10.46.56 62.438 28 28,02 27,65 27,68 18,782
MCEWEN US58039P3055 17,47 - 21/08/26 16.44.05 - 17,41 18,28 17,75 - 28,9565
MCDONALD'S US5801351017 231,7 - 21/08/26 17.05.27 - 232,9 233,8 231,3 - 11,5112
MATTEL US5770811025 12,63 0,22 24/08/26 9.00.24 300 12,286 12,612 12,602 12,63 28,2694
MATICA FINTEC IT0005388449 2,08 - 21/08/26 9.02.30 - 2 2,06 2,08 - 0
MASTERCARD US57636Q1040 499,5 0,52 24/08/26 10.06.36 73 497,6 499,7 496,9 497,7 10,5088
MASTEC INC US5763231090 251,9 - 14/08/26 9.00.15 - 223,3 228,5 229 - 0
MASI AGRICOLA IT0004125677 4,3 -1,83 24/08/26 10.27.51 1.030 4,2 4,32 4,38 4,3 0
MARZOCCHI POMPE IT0004376858 2,2 - 21/08/26 10.55.45 - 2,18 2,24 2,2 - 0
MARVELL TECHNOLOGY US5738741041 196,64 -2 24/08/26 10.39.21 1.438 195,98 196,46 200,65 195,72 40,9114
MARSH US5717481023 165,3 - 21/08/26 17.04.06 - 163,9 166,9 165 - 10,9817
MARRIOTT INTERNATIONAL US5719032022 325,85 - 02/07/26 17.35.26 - 302,4 310,45 304,75 - 15,2131
MARR IT0003428445 6,52 2,19 24/08/26 10.45.03 40.415 6,51 6,53 6,38 6,36 20,726
MARKBASS IT0005670960 1,5 - 20/08/26 11.19.14 - 1,5 1,52 1,5 - 0
MARE ENGINEERING GROUP IT0005588626 4,9 -0,81 24/08/26 10.11.59 541 4,86 4,9 4,94 4,97 0
MARATHON PETROLEUM US56585A1025 309,4 - 21/08/26 17.13.17 - 306,1 309,4 311,1 - 17,6435
MARA HOLDINGS US5657881067 9,405 -1,88 24/08/26 10.29.30 600 9,435 9,602 9,585 9,405 37,1436
MAPS IT0005364333 2,68 -0,74 24/08/26 10.19.54 924 2,68 2,72 2,7 2,67 0
MAPFRE ES0124244E34 4,44 - 14/08/26 16.02.26 - 4,376 4,4 4,356 - 10,0611
MANDATUM OYJ FI4000552526 6,58 - 17/08/26 14.48.41 - 5,965 6,585 6,275 - 13,4353
MAIRE IT0004931058 12,13 0,33 24/08/26 10.46.08 35.664 12,13 12,15 12,09 12,16 16,4824
MAGNITE INC US55955D1000 10,95 - 29/04/26 15.30.00 - 19,115 22,33 20,06 - 35,8919
MAGIS IT0005525347 9,2 -1,6 24/08/26 10.36.56 5.683 9,2 9,4 9,35 9,3 0
MADRIGAL PHARMACEUTICALS INC US5588681057 462 - 19/08/26 17.25.38 - 432,6 452,9 452,9 - 17,8104
MACYS US55616P1049 22,37 - 29/07/26 10.49.49 - 19,3 19,865 19,66 - 23,1171
LyondellBasell NL0009434992 58,82 - 21/08/26 16.56.18 - 56,8 58,1 58,54 - 19,7651
Lundbergforetagen SE0000108847 49 - 25/03/26 15.25.28 - 48,44 53,55 51 - 11,8841
Lululemon Athl US5500211090 104 0,39 24/08/26 9.34.10 49 103,4 104 103,6 104 25,8156
Lonza Group AG CH0013841017 625,4 - 21/08/26 14.30.23 - 630,2 631,8 624,8 - 11,9516
Logitech International SA CH0025751329 82,32 - 21/08/26 17.35.15 - 82,14 82,22 82,32 - 20,3883
Logista Integral ES0105027009 36,74 - 13/08/26 15.46.12 - 35,2 37,34 40,5 - 10,058
Loews Corp US5404241086 105,6 - 10/07/26 14.48.39 - 85,42 123,2 94,74 - 7,4468
Live Nation Ent US5380341090 154,9 - 24/07/26 16.33.00 - 154,4 158,55 155,8 - 16,4402
Linde PLC IE000S9YS762 418,1 -0,08 24/08/26 10.10.08 4 416,05 420,4 418,45 418,1 10,4717
Lifco AB SE0015949201 27,2 - 12/03/26 12.58.39 - 27,34 30,18 28,76 - 18,3548
Lenzing AG AT0000644505 23,5 - 01/06/26 9.03.20 - 23 26 24,8 - 19,3873
Lennar Corp US5260571048 73,56 - 21/08/26 15.32.50 - 74,1 75,76 74,6 - 21,7951
Leidos Hold US5253271028 124,5 - 20/08/26 15.30.51 - 118,05 126,95 122,1 - 20,6201
Las Vegas Sands US5178341070 39,9 - 14/08/26 17.15.11 - 39,84 40,84 39,97 - 14,5285
Lagercrantz G SE0014990966 21,1 - 04/08/26 9.59.17 - 12 33 22,02 - 13,8664
Laboratorios Farma ES0157261019 57,65 - 19/08/26 9.00.24 - 58,45 64,55 61,5 - 15,3668
LYFT US55087P1049 14,7 - 18/08/26 9.01.19 - 15 15,1 15 - 25,9762
LVMH FR0000121014 455,1 0,66 24/08/26 10.37.26 108 455,3 455,75 452,1 453,7 18,1286
LUVE IT0005107492 55,5 -0,89 24/08/26 10.45.06 3.381 55,4 55,6 56 55,7 18,0451
LUMO FH FI4000312251 0 - 01/01/70 1.00.00 - 7,255 8,865 8,06 - 10,1449
LUMENTUM HOLDINGS US55024U1097 711,6 -3,99 24/08/26 10.44.22 18 707,1 711,4 741,2 715 28,5288
LUMEN TECHNOLOGIES US5502411037 5,18 - 21/08/26 17.35.22 - 4,98 5,19 5,18 - 32,8282
LUCISANO MEDIA GROUP IT0004522162 1,06 - 20/08/26 16.36.58 - 1,05 1,08 1,06 - 0
LUCID GROUP INC US5494982029 4,77 -0,83 24/08/26 9.00.10 10 4,7 4,82 4,81 4,77 38,412
LPL FINANCIAL HOLDINGS INC US50212V1008 317,9 - 04/08/26 13.34.31 - 305,8 313,7 309,6 - 18,9791
LPKF LASER ELECTRONICS DE0006450000 13,3 - 21/08/26 15.37.17 - 12,95 13,05 13,1 - 30,8219
LOWES COMPANIES US5486611073 186,1 - 21/08/26 17.10.26 - 184,25 186,7 186,1 - 15,2742
LOTTOMATICA GROUP IT0005541336 24,5 0,25 24/08/26 10.39.40 32.510 24,49 24,51 24,44 24,53 11,5355
LONGINO CARDENAL IT0005337073 1,02 - 19/08/26 17.08.13 - 0,995 1,03 1,02 - 0
LKQ Corp US5018892084 22,1 - 20/08/26 12.54.15 - 20,635 26 22,345 - 18,0356
LITIX IT0005600801 0,76 1,33 24/08/26 9.16.32 1.000 0,745 0,77 0,75 0,76 0
LINDT PS CH0010570767 9.900 - 20/08/26 10.32.00 - 9.750 9.950 10.100 - 17,094
LINDT N CH0010570759 0 - 01/01/70 2.00.00 - 99.500 102.000 100.500 - 0
LINDBERGH IT0005469272 13 - 21/08/26 13.28.13 - 12,75 12,95 13 - 0
LIBERTY MEDIA CORP-LIBERTY FORMULA ONE US5312297550 80 - 06/08/26 10.55.25 - 87,5 93 90 - 10,094
LEVI STRAUSS CO US52736R1023 22 - 28/07/26 15.31.31 - 18,08 18,74 18,415 - 26,4142
LEONE FILM GROUP IT0004973696 1,28 - 17/08/26 17.06.24 - 1,25 1,31 1,28 - 0
LEONARDO IT0003856405 55,8 -0,8 24/08/26 10.48.09 320.423 55,78 55,8 56,25 56,41 14,1131
LENNOX INTERNATIONAL INC US5261071071 347,6 - 21/08/26 16.01.41 - 342 349,4 347,8 - 18,2688
LEMON SISTEMI IT0005573438 1,35 -1,46 24/08/26 10.02.59 4.000 1,35 1,4 1,37 1,37 0
LEG IMMOBILIEN DE000LEG1110 51,05 - 17/08/26 9.12.00 - 49,48 49,76 50 - 18,8905
LATTICE SEMICONDUCTOR CORP US5184151042 101,62 - 21/08/26 15.32.06 - 97,15 99,53 100,18 - 15,854
LANXESS DE0005470405 13,92 1,02 24/08/26 9.00.26 55 13,82 13,9 13,78 13,92 28,9551
LANTHEUS HOLDINGS INC US5165441032 87,5 - 14/08/26 15.59.22 - 84,6 86,2 85,8 - 28,9119
LANDI RENZO IT0005619843 0,64 -4,48 24/08/26 9.57.46 4.000 0,644 0,68 0,67 0,654 32,6665
LAM RESEARCH US5128073062 263,75 -0,43 24/08/26 9.26.18 73 262,9 264,6 264,9 263,05 30,1941
LABORATORIO FARMACEUTICO ERFO IT0005497885 1,14 1,33 24/08/26 9.57.49 1.000 1,14 1,145 1,125 1,14 0
L3Harris Tech US5024311095 230,4 - 21/08/26 15.58.41 - 228,5 230,3 229,3 - 10,724
Kuehne + Nagel International A CH0025238863 217,4 - 05/08/26 9.08.15 - 232,5 232,8 225,4 - 14,8303
Krones AG DE0006335003 117,2 - 27/07/26 13.10.50 - 114,8 119,6 114,8 - 16,4902
Konecranes Oyj FI0009005870 29,54 - 20/08/26 13.35.01 - 26,56 29,32 27,94 - 27,9253
Knorr-Bremse DE000KBX1006 99,2 - 23/06/26 9.47.04 - 99,25 105,9 101,2 - 13,3632
Kinnevik AB SE0022060521 0 - 01/01/70 1.00.00 - 4,888 5,402 5,146 - 20,5233
Kinder Morgan Inc US49456B1017 27,83 - 20/08/26 12.57.40 - 26,46 26,86 26,44 - 7,5478
Kimberly-Clark US4943681035 93 - 21/08/26 15.32.24 - 93,2 94,57 93,52 - 13,6385
Keysight Tech US49338L1035 271,1 - 20/08/26 14.32.10 - 265,8 271,95 267,6 - 10,7585
KeyCorp US4932671088 20,12 - 05/08/26 15.30.03 - 18,645 18,895 18,675 - 8,7525
Kesko Oyj FI0009000202 23,18 - 05/06/26 17.23.45 - 21,18 23,38 22,28 - 9,0509
Kenvue Inc US49177J1025 16,315 - 21/08/26 17.20.22 - 16,245 16,54 16,34 - 14,0822
Kemira Oyj FI0009004824 17,45 - 14/08/26 15.09.06 - 15,7 18 16,84 - 10,5479
KRYSTAL BIOTECH INC US5011471027 289 - 13/08/26 16.22.16 - 290,2 303,7 290,8 - 23,8285
KRUSO KAPITAL IT0005707341 0,018 -1,1 24/08/26 10.38.37 4.580.000 0,018 0,0182 0,0182 0,0182 11,9048
KROGER US5010441013 49,065 - 21/08/26 16.31.57 - 49,175 50,32 49,34 - 14,2993
KRATOS DEFENSE SECURITY US50077B2079 49,035 -0,22 24/08/26 10.46.46 209 48,575 49,475 49,145 49,24 29,5061
KONE FI0009013403 52,16 -2,36 24/08/26 9.00.16 1 51,98 52,32 53,42 52,16 13,8759
KOENIG BAUER DE0007193500 8,89 - 18/08/26 14.04.28 - 8,63 8,95 8,69 - 29,2619
KME GROUP RSP IT0004552367 1,41 -2,76 24/08/26 9.06.51 7.100 1,43 1,45 1,45 1,45 8,6705
KME GROUP IT0004552359 0,955 2,62 24/08/26 10.30.37 7.185 0,935 0,95 0,955 0,97 8,8608
KLA-TENCOR US4824801009 153,74 -2,37 24/08/26 9.51.57 114 154,68 155,62 157,48 153,76 19,7275
KKR Co Inc US48251W1045 93,82 - 20/08/26 15.24.14 - 91,7 93,8 93,44 - 18,7242
KION GROUP DE000KGX8881 41,31 - 13/08/26 16.45.15 - 40,67 40,93 40,71 - 30,7638
KEURIG DR PEPPER US49271V1008 26,795 - 05/08/26 16.03.08 - 27,125 27,825 27,34 - 13,1187
KERING FR0000121485 255,55 0,95 24/08/26 10.45.27 172 255,55 256,05 253,15 255,3 21,1971
KALEON IT0005678104 4 - 21/08/26 17.35.27 - 3,93 4 4 - 0
K+S DE000KSAG888 16,42 0,86 24/08/26 10.25.52 448 16,34 16,44 16,28 16,39 16,494
Jungheinrich AG DE0006219934 23,92 - 30/07/26 15.41.13 - 23,68 25,3 24,48 - 27,637
Johnson Controls IE00BY7QL619 129,95 - 18/08/26 10.21.16 - 120,3 124,05 123,65 - 9,9933
Jack Henry Ass US4262811015 144,45 - 19/08/26 16.51.36 - 140,65 144,3 143,1 - 17,6945
Jabil Inc US4663131039 316,5 - 14/08/26 17.09.18 - 264,6 267,8 268,3 - 14,8659
JUVENTUS FC IT0005572778 2,098 -0,66 24/08/26 10.43.23 85.912 2,094 2,098 2,112 2,112 20,0338
JULIUS BAER N CH0102484968 79,6 - 20/08/26 10.03.50 - 80,02 80,22 79,34 - 15,7895
JOHNSON JOHNSON US4781601046 234,8 0,95 24/08/26 10.32.38 92 232 234,15 232,6 230,85 9,8614
JOBY AVIATION INC KYG651631007 6,55 - 19/08/26 13.30.50 - 6,4 6,45 6,6 - 0
JETBLUE AIRWAYS US4771431016 4,046 - 20/08/26 17.22.24 - 4,141 4,328 4,113 - 34,7687
JENOPTIK DE000A2NB601 39,2 - 21/08/26 10.06.47 - 38,6 38,92 38,86 - 24,2994
JAZZ PHARMACEUTICALS PLC IE00B4Q5ZN47 214 - 13/08/26 16.48.08 - 172,95 223 216,7 - 15,5895
J.P. MORGAN CHASE CO. US46625H1005 300,9 - 21/08/26 11.08.41 - 301,3 302,85 302,45 - 14,9861
J M Smucker US8326964058 101,85 - 23/07/26 15.30.33 - 105,5 107,95 106,35 - 16,607
Investment Lat SE0010100958 0 - 01/01/70 1.00.00 - 17,105 18,905 18,005 - 15,7802
Invesco Ltd BMG491BT1088 27,25 - 21/08/26 9.00.04 - 24,69 29,81 27,29 - 11,9905
International P US4601461035 37,2 - 31/07/26 11.20.51 - 35,2 36 35,4 - 24,4824
International F F US4595061015 68,14 - 20/07/26 15.33.20 - 69,12 73,6 72,56 - 15,3201
Intercontinental US45866F1049 134,9 - 20/08/26 15.54.45 - 137 139,7 138,25 - 13,6872
Interactive US45841N1072 79,15 - 14/08/26 9.39.47 - 79,68 80,22 79,4 - 11,7965
Insulet Corp US45784P1012 130,35 - 19/08/26 17.20.32 - 126,75 129,35 127,4 - 20,7424
Indutrade SE0001515552 22,78 - 17/07/26 9.00.16 - 21,78 24,06 22,92 - 18,624
Industrivarden SE0000107203 44,38 - 28/04/26 9.00.26 - 45,07 49,81 47,44 - 12,873
Indra Sistemas ES0118594417 59,44 - 21/08/26 15.04.17 - 60,1 62,9 61,3 - 16,5294
Illinois Tool W US4523081093 255,8 - 07/08/26 17.35.28 - 239 243,6 242,2 - 7,9966
IVISION TECH IT0005554784 1,38 -2,47 24/08/26 9.18.39 3.000 1,36 1,4 1,415 1,38 0
IVECO GROUP NL0015000LU4 13,945 -0,04 24/08/26 10.44.35 50.999 13,94 13,945 13,95 13,92 20,9168
ITRON INC US4657411066 91,2 - 14/08/26 12.40.44 - 84,78 86,82 85,38 - 16,8686
ITALMOBILIARE IT0005253205 26,05 0,39 24/08/26 10.46.38 3.642 26,05 26,15 25,95 26,05 17,9606
ITALIAN WINE BRANDS IT0005075764 18,7 0,11 24/08/26 10.16.55 446 18,58 18,7 18,68 18,62 0
ITALIAN EXHIBITION GROUP IT0003411417 13,95 -0,36 24/08/26 9.58.49 100 13,9 13,95 14 13,95 11,9658
ITALGAS IT0005211237 8,768 0,39 24/08/26 10.47.50 135.584 8,766 8,772 8,734 8,8 11,9236
IT WAY IT0003057624 0,94 - 21/08/26 17.35.29 - 0,936 0,954 0,94 - 16,9837
ISCC FINTECH IT0005474108 0,98 - 21/08/26 15.23.51 - 0,946 0,988 0,98 - 0
IRIDIUM COMMUNICATIONS INC US46269C1027 41,2 - 20/08/26 16.37.30 - 41,4 42,6 41,7 - 26,0522
IREN IT0003027817 2,492 0,48 24/08/26 10.47.39 205.647 2,486 2,49 2,48 2,48 11,0927
IRCE IT0001077780 2,37 -1,25 24/08/26 9.49.13 2.200 2,34 2,37 2,4 2,38 11,7332
IQVIA H US46266C1053 210,7 - 11/08/26 15.14.17 - 222,3 225,7 222,5 - 12,0608
IOVANCE BIOTHERAPEUTICS INC US4622601007 7,21 - 21/08/26 17.22.27 - 6,95 7,11 7,27 - 48,4474
IONQ INC US46222L1089 37,69 -0,58 24/08/26 10.26.23 205 37,63 37,73 37,91 37,515 0
IONIS PHARMACEUTICALS INC US4622221004 49,7 - 13/08/26 10.39.54 - 51,62 52,48 51,86 - 15,2786
INWIT IT0005090300 6,165 2,07 24/08/26 10.47.00 525.861 6,16 6,165 6,04 6,19 20,0838
INVESTOR AB CLASS B SE0015811963 37,27 -1,27 24/08/26 10.36.04 105 37,195 37,295 37,75 37,27 20,5719
INTUITIVE SURGICAL US46120E6023 325,85 - 21/08/26 16.40.38 - 324,95 326,25 325,7 - 19,2513
INTUIT US4612021034 316,15 -0,19 24/08/26 9.00.16 5 316,2 316,85 316,75 316,15 29,5106
INTRED IT0005337818 9,14 - 21/08/26 16.58.36 - 9 9,32 9,14 - 0
INTESA SANPAOLO IT0000072618 6,791 0,32 24/08/26 10.48.08 5.333.082 6,789 6,791 6,769 6,76 13,267
INTERPUMP GROUP IT0001078911 37,38 1,03 24/08/26 10.47.29 39.090 37,34 37,38 37 36,98 24,6967
INTERNATIONAL CONSOLIDATED AIRLINES ES0177542018 5,016 - 19/08/26 10.36.45 - 4,984 5,026 5,022 - 20,773
INTERNATIONAL CARE COMPANY IT0005469371 1,13 - 20/08/26 15.24.09 - 1,13 1,15 1,13 - 0
INTERDIGITAL INC US45867G1013 293 - 07/08/26 16.06.07 - 270,4 305 287,2 - 19,375
INTERCOS IT0005455875 14,08 2,77 24/08/26 10.28.33 15.490 14,08 14,12 13,7 13,76 12,7297
INTEL US4581401001 76,05 -1,9 24/08/26 10.47.39 10.092 75,91 76,05 77,52 75,63 34,8625
INSMED INC US4576693075 115 - 13/08/26 11.26.34 - 107,88 108,9 108,68 - 23,5632
INSIGHT ENTERPRISES INC US45765U1034 130 - 18/08/26 9.00.21 - 118 134 127 - 21,323
INNOVATEC IT0005412298 0,24 4,8 24/08/26 10.46.49 678.583 0,24 0,241 0,229 0,2295 0
INNODATA INC US4576422053 54,5 -1,09 24/08/26 9.35.10 9 54,2 55 55,1 54,5 33,1707
INIZIATIVE BRESCIANE IT0005037905 8,05 - 21/08/26 17.35.05 - 7,95 8,1 8,05 - 0
ING GROEP NL0011821202 29,7 - 21/08/26 13.53.27 - 29,77 29,89 29,805 - 12,4288
INFINEON TECHNOLOGIES DE0006231004 55,11 -1,45 24/08/26 10.18.48 32 55,23 55,57 55,92 55,38 27,6457
INDUSTRIE DE NORA IT0005186371 6,495 -0,15 24/08/26 10.48.04 8.721 6,495 6,51 6,505 6,545 22,9154
INDUSTRIE CHIMICHE FORESTALI IT0005416281 6,4 -1,56 24/08/26 9.48.23 1.200 6,3 6,4 6,4 6,4 0
INDUS HOLDING DE0006200108 33,5 - 20/08/26 10.19.13 - 34,85 35,15 33,95 - 16,757
INDITEX ES0148396007 56,46 - 18/08/26 9.00.30 - 58,12 58,38 58,16 - 12,9973
INDEL B IT0005245508 19,5 2,09 24/08/26 9.27.58 373 19,35 19,5 19,1 19,1 9,9208
INCYTE US45337C1027 110,15 - 20/08/26 16.58.23 - 107,2 111,45 110,55 - 14,9742
IMPINJ INC US4532041096 141,15 - 06/08/26 15.37.17 - 136,95 142,75 137,3 - 30,1136
IMPIANTI IT0005518953 1,18 6,31 24/08/26 10.45.15 63.000 1,18 1,195 1,11 1,135 0
IMMSI IT0001413837 0,522 1,56 24/08/26 9.52.41 32.357 0,521 0,523 0,514 0,511 16,7135
ILPRA IT0005359101 7,65 - 21/08/26 13.25.49 - 7,65 7,75 7,65 - 0
ILLUMINA US4523271090 187,1 0,91 24/08/26 10.10.47 1 187,56 190,12 185,42 187,1 24,0665
ILLA IT0005578395 0,0001 - 07/06/24 15.49.25 - 0,0001 0,0002 0,0005 - 0
IGD IT0005322612 4,005 1,14 24/08/26 10.23.40 6.777 3,985 3,995 3,96 4,015 13,556
IES HOLDINGS INC US44951W1062 293,5 - 21/08/26 15.35.03 - 200 415 283,6 - 19,5965
IDNTT CH1118852594 3,1 - 21/08/26 15.12.19 - 3,02 3,1 3,1 - 0
IDEXX Lab US45168D1046 501 - 13/08/26 15.32.00 - 468,1 487,8 473,7 - 13,1174
IDEX Corp US45167R1041 200,2 - 31/07/26 15.56.36 - 189,3 205,6 200,4 - 12,2665
IBM US4592001014 202,25 -0,66 24/08/26 9.21.40 5 202,1 203 203,6 202,25 21,6608
IBERDROLA ES0144580Y14 20,12 0,25 24/08/26 10.12.28 450 19,995 20,1 20,07 20,09 12,1925
I.M.D. INTERNATIONAL MEDICAL DEVICES IT0005549255 1,31 -1,53 24/08/26 10.32.28 3.750 1,32 1,36 1,3 1,31 0
I.CO.P. IT0001214433 29,3 0,69 24/08/26 9.43.44 500 29,2 29,3 29,1 29,5 0
I GRANDI VIAGGI IT0005108219 1,84 0,77 24/08/26 9.00.00 2.000 1,84 1,856 1,826 1,84 16,8058
Hypoport SE DE0005493365 86,95 - 11/08/26 15.04.39 - 80,5 86,55 83,75 - 28,4696
Husqvarna SE0001662230 4,147 - 03/11/25 9.00.08 - 3,332 3,682 3,507 - 21,4286
Huntington Ing US4464131063 287 - 10/08/26 17.05.55 - 253,8 260 256,4 - 15,3064
Humana Inc US4448591028 328 - 14/08/26 11.34.13 - 322 328 328 - 20,6862
Huhtamaki Oyj FI0009000459 31,46 -0,94 24/08/26 9.00.23 8 29,92 33,02 31,76 31,46 19,6794
Howmet Aerospace US4432011082 233,7 0,21 24/08/26 9.00.25 20 232,1 234,5 233,2 233,7 11,0279
Hormel Foods Corp US4404521001 20,61 - 21/08/26 15.32.24 - 20,29 20,67 20,52 - 12,4464
Holmen SE0011090018 30,4 - 07/04/26 14.31.16 - 28,12 31,08 29,6 - 12,3201
Holcim AG CH0012214059 75,2 - 21/08/26 13.51.30 - 75,68 75,78 76,44 - 15,461
Hexpol SE0007074281 8 - 11/08/26 11.55.26 - 7,865 8,685 8,275 - 13,8927
Hexagon AB SE0015961909 8,252 -5 24/08/26 9.47.35 100 8,208 9,102 8,686 8,252 30,2934
Hershey Co/The US4278661081 162,6 - 20/08/26 11.34.01 - 157,55 161,75 159,9 - 13,9096
Henry Schein Inc US8064071025 66,5 - 29/05/26 16.18.10 - 73,5 78,5 76 - 12,2905
Hennes Mauritz SE0000106270 16,175 - 18/08/26 15.02.01 - 15,995 17,125 14,48 - 15,3061
Hemnet Group SE0015671995 11,54 - 16/02/26 10.02.22 - 8,47 9,355 8,91 - 25,3759
Hella KGaA DE000A13SX22 68,6 - 05/08/26 16.11.44 - 67,8 73,3 70,9 - 9,5563
Hartford Finan US4165151048 123,95 - 07/08/26 17.21.05 - 107,5 122,05 117,8 - 12,2951
HUT 8 CORP. O.N. US44812J1043 70,25 - 21/08/26 17.12.59 - 67,1 69,03 68,09 - 96,6368
HUNTINGTON BANCSHARES US4461501045 15,752 - 17/08/26 10.03.57 - 14,394 14,878 14,554 - 15,348
HUGO BOSS DE000A1PHFF7 37,73 - 19/08/26 15.56.12 - 38,05 38,3 37,85 - 23,0558
HUBSPOT INC US4435731009 205 - 21/08/26 9.10.05 - 206 209 209 - 26,6055
HP US40434L1052 25,53 - 19/08/26 13.55.15 - 25,21 25,76 25,63 - 21,6948
HONEYWELL INTERNATIONAL US4385162056 197,2 - 19/08/26 15.06.34 - 184,92 187,04 187,78 - 11,0782
HOMIZY IT0005468662 3,88 - 07/11/24 17.35.16 - 0 2,5 3,88 - 0
HOME DEPOT US4370761029 287,7 - 21/08/26 15.53.45 - 287,85 289,5 288,45 - 14,4286
HOCHTIEF DE0006070006 430 - 21/08/26 16.50.36 - 431 433 428 - 15,8452
HILTON WORLDWIDE HOLDINGS US43300A2033 281 - 06/08/26 16.17.04 - 276,7 283,1 282,7 - 15,0502
HIGH QUALITY FOOD IT0005450694 0,505 - 21/08/26 17.35.08 - 0,496 0,51 0,505 - 0
HIAB CORPORATION FI4000571013 41,34 - 01/04/26 12.03.27 - 56,95 68 59,9 - 17,1963
HF SINCLAIR CORP US4039491000 48,02 - 15/04/26 16.30.30 - 79,06 87,38 80,24 - 0
HEWLETT PACKARD ENTERPRISE US42824C1099 45,29 -1,74 24/08/26 10.00.00 39 45,09 45,3 46,09 45,02 24,0446
HERA IT0001250932 3,872 0,1 24/08/26 10.47.29 1.335.942 3,872 3,874 3,868 3,88 10,9945
HENSOLDT DE000HAG0005 86,1 -3 24/08/26 9.00.00 1 87,6 90,38 88,76 86,1 22,0098
HENKEL VZ DE0006048432 75,76 -0,26 24/08/26 9.00.16 100 76,06 76,32 75,96 75,76 19,3639
HENKEL DE0006048408 69,75 - 21/08/26 15.56.06 - 70,25 70,85 70,25 - 18,8621
HELYX INDUSTRIES IT0005451213 0,72 0,84 24/08/26 9.24.51 1.000 0,716 0,734 0,714 0,72 0
HELVETIA BALOISE HOLDING CH0466642201 223,4 - 21/08/26 12.44.09 - 227,2 228 223,2 - 8,7719
HELLOFRESH DE000A161408 2,836 - 21/08/26 17.25.00 - 2,791 2,817 2,836 - 38,9963
HEIDELBERG MATERIALS DE0006047004 161,55 1,19 24/08/26 9.00.01 12 160,85 161,7 159,65 161,55 14,9488
HECLA MINING US4227041062 17,93 0,59 24/08/26 10.31.03 300 17,8 17,935 17,825 17,93 27,504
HCA-HEALTHCARE US40412C1018 343,7 - 21/08/26 13.20.23 - 365,7 374 368,9 - 16,4177
HASBRO US4180561072 79,46 - 06/08/26 17.24.19 - 78,86 80,94 80,52 - 18,097
HARLEY-DAVIDSON US4128221086 24,3 - 20/08/26 9.59.47 - 23,64 24,33 24,03 - 17,879
HAPAG-LLOYD DE000HLAG475 134,7 - 19/08/26 16.15.33 - 137,8 140,5 136 - 19,1881
HANNOVER RUCK DE0008402215 259,6 - 11/08/26 16.15.12 - 248,6 253,4 251,4 - 15,3887
HALOZYME THERAPEUTICS INC US40637H1095 92,48 - 21/08/26 16.21.45 - 92,44 94,32 92,42 - 18,9724
HALLIBURTON US4062161017 30,34 - 21/08/26 15.32.41 - 30,02 30,42 30,11 - 18,3722
HAIKI+ IT0005628778 0,877 -0,23 24/08/26 10.47.58 254.151 0,876 0,877 0,879 0,876 0
H-FARM IT0004674666 0,204 - 21/08/26 17.35.24 - 0,2 0,202 0,204 - 0
Grifols ES0171996087 9,93 - 30/07/26 10.54.07 - 9,264 10,79 10,29 - 28,1381
GoDaddy Inc US3802371076 81,68 - 20/08/26 10.33.10 - 81,98 87 83,54 - 20,2703
Givaudan SA CH0010645932 3.518 1,18 24/08/26 9.02.06 36 3.499 3.509 3.477 3.517 12,6214
Getinge AB SE0000202624 20,15 - 30/07/26 15.45.23 - 20,75 22,93 21,84 - 15,9812
Gerresheimer DE000A0LD6E6 27 - 07/08/26 13.36.41 - 25 30,42 28,66 - 36,4317
Genuine Parts Co US3724601055 107 - 21/07/26 14.48.05 - 114,25 117,15 114,95 - 17,3347
General Mills Inc US3703341046 34,34 0,73 24/08/26 10.00.23 150 34,26 34,49 34,09 34,34 9,8609
Generac Hold US3687361044 185,5 - 19/08/26 14.38.54 - 174,15 177,75 175,9 - 24,6204
Geberit AG CH0030170408 585,6 - 12/08/26 15.49.04 - 622,2 623,6 625,6 - 20,942
Gartner Inc US3666511072 168 - 21/08/26 17.10.31 - 167,7 170 168,4 - 37,6735
Garmin Ltd CH0114405324 248,5 - 20/08/26 14.05.22 - 248,4 264,6 252,1 - 19,1257
Galderma Group N CH1335392721 184 - 17/08/26 9.00.15 - 182 184 177 - 9,434
GVS IT0005411209 4,77 0,85 24/08/26 10.37.56 2.228 4,755 4,79 4,73 4,66 20,2763
GUIDOTTI SHIPS IT0005723074 2,65 - 17/08/26 15.15.01 - 2,575 2,69 2,65 - 0
GUIDEWIRE SOFTWARE INC US40171V1008 115,85 - 06/07/26 9.05.14 - 151,75 167,65 160,25 - 26,517
GUARDANT HEALTH INC US40131M1099 146,4 1,51 24/08/26 10.00.19 48 144,88 147,14 144,22 146,4 19,2244
GT TALENT GROUP IT0005607699 0,16 - 23/05/25 17.35.12 - 0,14 0,2 0,16 - 0
GROWENS IT0005040354 1,93 - 21/08/26 16.40.59 - 1,9 1,93 1,93 - 0
GRIFAL IT0005332595 0,62 - 21/08/26 14.48.05 - 0,61 0,63 0,62 - 0
GREEN OLEO IT0005549768 0,47 - 21/08/26 12.17.39 - 0,45 0,47 0,47 - 0
GPI IT0005221517 13,96 -0,43 24/08/26 10.38.25 2.222 13,96 14,02 14,02 13,94 15,1367
GOPRO - CLASSE A US38268T1034 0,556 4,91 24/08/26 9.54.18 180 0,534 0,556 0,53 0,556 39,7438
GOODYEAR TIRE RUBBER CO US3825501014 5,094 0,35 24/08/26 9.00.01 255 5,112 5,214 5,076 5,092 24,3902
GOLDMAN SACHS GROUP US38141G1040 885,6 1,98 24/08/26 9.00.17 38 886,6 890 868,4 885,6 22,5533
GLOBALFOUNDRIES KYG393871085 40,355 -1,03 24/08/26 10.10.23 177 40,205 40,735 40,775 40,345 22,9545
GLOBAL PAYMENTS US37940X1028 61,2 - 29/06/26 9.41.40 - 78,6 81 80,4 - 20,4212
GIUNTI PSYCHOMETRICS HOLDING IT0005722191 4,393 -3,52 24/08/26 10.44.53 250 4,2115 4,393 4,5535 4,34 0
GITLAB INC-CL A US37637K1088 37,155 - 14/08/26 13.25.59 - 34,905 36,005 35,73 - 23,9316
GISMONDI 1754 IT0005391138 1,56 -2,5 24/08/26 9.00.01 400 1,54 1,6 1,6 1,56 0
GIOCAMONDO STUDY IT0005652489 1,38 - 21/08/26 12.58.30 - 1,33 1,38 1,38 - 0
GILEAD SCIENCES US3755581036 124,98 -0,9 24/08/26 9.53.56 58 125,12 126,3 126,12 124,9 13,6458
GIGLIO.COM IT0005453003 0,61 1,67 24/08/26 10.14.47 4.800 0,6 0,615 0,6 0,62 0
GERON CORP US3741631036 1,265 - 17/08/26 15.27.50 - 1,2985 1,331 1,341 - 23,741
GEOX IT0003697080 0,2805 -0,18 24/08/26 10.35.23 13.590 0,2805 0,2835 0,281 0,2805 16,9659
GEORG FISCHER N CH1169151003 56,1 - 17/08/26 10.20.26 - 58 58,45 56,85 - 16,0305
GENTILI MOSCONI IT0005531261 3,03 - 20/08/26 16.44.51 - 2,94 3,06 3,03 - 0
GENS AUREA IT0005713232 10,99 5,37 24/08/26 10.38.15 12.682 10,84 10,99 10,43 10,75 0
GENERALI IT0000062072 43,17 0,42 24/08/26 10.46.07 125.603 43,16 43,18 42,99 42,99 9,1779
GENERALFINANCE IT0005144784 21,6 0,93 24/08/26 9.55.23 1.813 21,4 21,6 21,4 21,4 13,4768
GENERAL MOTORS US37045V1008 74,57 - 21/08/26 16.44.48 - 74,72 75,71 75,34 - 14,993
GENERAL DYNAMICS US3695501086 341,5 - 18/08/26 17.04.46 - 326,2 331,2 328,3 - 13,3158
GEN DIGITAL US6687711084 24,12 - 06/07/26 15.02.21 - 24,295 25,255 24,245 - 24,5877
GEL IT0005312365 2,4 -2,44 24/08/26 9.53.53 2.500 2,28 2,36 2,48 2,48 0
GEFRAN IT0003203947 11,15 2,29 24/08/26 10.35.14 1.185 11 11,15 10,9 10,95 14,2654
GEA GROUP DE0006602006 63,3 - 07/08/26 11.14.19 - 65,9 66,35 65,85 - 12,6126
GE Vernova Inc US36828A1016 810 -1,36 24/08/26 9.50.50 20 807,2 812,4 821,2 808,4 15,5455
GE HealthCare T US36266G1076 62,58 - 17/08/26 16.52.38 - 63,31 64,71 63,96 - 15,8823
GE AEROSPACE US3696043013 311,15 - 19/08/26 17.05.43 - 297,5 300,45 298,9 - 17,7049
GAS PLUS IT0004098510 5,99 1,01 24/08/26 9.42.35 7.029 5,95 5,99 5,93 5,95 16,716
GAROFALO HEALTH CARE IT0005345233 5,6 0,36 24/08/26 10.33.50 281 5,56 5,6 5,6 5,62 10,5043
GAMESTOP CORP US36467W1099 15,65 0,77 24/08/26 9.00.10 15 15,62 15,71 15,53 15,65 35,432
GAMBERO ROSSO IT0005122392 0,25 - 21/08/26 16.01.19 - 0,242 0,25 0,25 - 0
GALENICA N CH0360674466 90,9 - 12/06/26 13.42.21 - 87,2 87,7 88,15 - 9,7
GALAXY DIGITAL INC-A US36317J2096 21,3 - 21/08/26 15.52.08 - 19,724 20,49 20,655 - 0
GABETTI IT0005023038 0,387 - 21/08/26 17.35.03 - 0,391 0,397 0,387 - 22,0438
G.M. LEATHER IT0005498610 0,68 - 21/08/26 10.41.54 - 0,68 0,7 0,68 - 0
Freenet AG DE000A0Z2ZZ5 23,28 - 21/08/26 15.36.53 - 23,68 25,34 23,34 - 23,0018
Franklin Templeton US3546131018 29,3 - 29/07/26 9.00.23 - 29,06 29,8 29,37 - 11,1212
Fox Corp B US35137L2043 52,28 - 19/08/26 15.49.38 - 46,375 54,2 52,59 - 23,2727
Fox Corp US35137L1052 59,6 - 19/08/26 14.39.10 - 56,75 61,77 59,43 - 29,0165
Fortive Corp US34959J1088 53,3 - 14/08/26 16.23.47 - 48,87 54 51,58 - 20,6917
Fortinet Inc US34959E1091 131,94 1,7 24/08/26 9.53.24 4 130,06 131,74 129,74 131,94 9,701
Fluidra SA ES0137650018 20 - 30/07/26 12.33.57 - 18,9 20,88 19,89 - 16,1989
FirstEnergy Corp US3379321074 40,58 - 12/06/26 17.04.18 - 39,35 40,3 39,56 - 10,3053
Financiere BE0003823409 228 - 04/06/26 14.05.12 - 175,8 194,2 185 - 25,3927
Fifth Third Banc US3167731005 49,84 - 21/07/26 12.40.57 - 46,8 48,185 46,635 - 9,8956
Fidelity National US31620M1062 37 - 11/08/26 13.00.13 - 35,48 36,33 35,59 - 16,4561
Fastighets Balder SE0017832488 4,948 - 07/07/26 17.01.44 - 4,636 5,124 4,88 - 16,0458
Fastenal Co US3119001044 43,85 - 07/08/26 15.30.21 - 43,57 44,505 43,96 - 12,6352
Fair Isaac Corp US3032501047 1.002 - 21/08/26 15.38.20 - 1.002 1.015 1.007 - 25,7288
FactSet Research US3030751057 256,7 - 21/08/26 14.43.50 - 256,6 261,8 257,7 - 25,6587
FUELCELL ENERGY US35952H7008 16,315 -1,45 24/08/26 10.23.07 24 16,145 16,3 16,555 16,2 43,4411
FUCHS SE DE000A3E5D64 41,02 - 18/08/26 17.11.59 - 38,8 41,56 39,92 - 16,8182
FRIENDS IT0005664641 1,47 - 21/08/26 16.26.35 - 1,41 1,47 1,47 - 0
FRESHWORKS INC-CL A US3580541049 10,53 - 17/08/26 10.27.39 - 10,88 11,445 11,23 - 25,1969
FRESHPET INC US3580391056 64,56 - 20/08/26 14.06.30 - 46,25 65,32 63,14 - 29,5127
FRESENIUS MEDICAL CARE DE0005785802 40,09 - 21/08/26 15.03.31 - 40,3 40,41 40,26 - 14,5478
FRESENIUS DE000FRE5EN2 46,85 - 21/08/26 17.10.17 - 46,13 46,57 46,71 - 17,8834
FRENDY ENERGY IT0004819857 0,183 - 21/08/26 10.30.13 - 0,179 0,184 0,183 - 0
FREEPORT-MCMORAN US35671D8570 65,85 1,73 24/08/26 10.33.39 433 65,6 65,82 64,73 65,75 21,8702
FRAPORT DE0005773303 66,85 - 12/08/26 17.09.21 - 62,5 63 62,8 - 15,7506
FRANCHI UMBERTO MARMI IT0005335754 3,1 1,29 24/08/26 9.37.07 3.000 3,1 3,12 3,1 3,13 0
FRANCHETTI IT0005508574 5,6 - 21/08/26 17.19.54 - 5,45 5,6 5,6 - 0
FORVIA FR0000121147 9,016 1,46 24/08/26 10.47.42 1.660 9,014 9,042 8,886 8,954 37,1026
FORTUM FI0009007132 19,85 0,28 24/08/26 10.43.23 17 19,9 20,01 19,795 19,85 16,1957
FORD MOTOR US3453708600 12,01 - 18/08/26 15.41.00 - 12,31 12,395 12,38 - 18,9373
FOPE IT0005203424 52 - 21/08/26 16.22.42 - 51 53 52 - 0
FNM IT0000060886 0,4575 0,88 24/08/26 10.47.17 7.646 0,454 0,4575 0,4535 0,4575 13,1829
FMC Corp US3024913036 9,484 - 21/08/26 17.35.24 - 9,434 9,858 9,484 - 25,6204
FLUGHAFEN ZUERICH N CH0319416936 240,6 - 18/08/26 15.25.45 - 241,8 244,2 246,8 - 9,4595
FLUENCE ENERGY INC US34379V1035 9,79 - 21/08/26 14.23.25 - 9,51 9,7 9,75 - 42,4709
FIVE9 INC US3383071012 28,03 - 19/08/26 10.22.24 - 27,64 28,34 28,15 - 21,3056
FIVE BELOW US33829M1018 205,8 - 19/08/26 12.01.56 - 211,5 219,9 210 - 15,7813
FISERV US3377381088 44,25 - 21/08/26 15.34.46 - 44,1 45,5 45 - 26,9525
FIRST SOLAR US3364331070 184,2 -1,5 24/08/26 9.00.11 5 183,6 185,2 187 184,2 24,3333
FIRST POINT IT0005720500 1,087 - 21/08/26 11.22.06 - 1,09 1,1074 1,087 - 0
FIRST HORIZON CORP US3205171057 19,8 - 07/04/26 13.09.19 - 11 28,8 21,2 - 0
FIRST CAPITAL IT0005252736 17,55 - 21/08/26 15.37.08 - 17,55 17,75 17,55 - 0
FINECOBANK IT0000072170 23,72 0,38 24/08/26 10.46.48 100.833 23,71 23,72 23,63 23,57 15
FINE FOODS PHARMACEUTICALS NTM IT0005215329 8,56 0,23 24/08/26 10.37.37 1.492 8,56 8,64 8,54 8,6 13,9079
FINCANTIERI IT0005599938 12,52 0,2 24/08/26 10.47.37 475.089 12,52 12,525 12,495 12,65 22,2563
FINANZA.TECH IT0005475162 0,25 -1,6 24/08/26 10.04.00 46.000 0,244 0,254 0,25 0,24 0
FILA IT0004967292 10,54 0,1 24/08/26 10.45.50 7.351 10,53 10,55 10,53 10,53 13,9901
FIGMA INC-CL A US3168411052 23,25 - 21/08/26 16.21.44 - 23,2 23,5 23,7 - 0
FIERA MILANO IT0003365613 8,03 0,25 24/08/26 10.47.16 13.352 8,01 8,05 8,01 8,04 13,8997
FIDIA IT0005654683 0,0082 5,13 24/08/26 10.28.50 120.000 0,0078 0,0082 0,0078 0,0082 70,3468
FERRETTI IT0005383291 3,078 0,33 24/08/26 10.47.49 43.100 3,078 3,098 3,068 3,058 14,9721
FERRARI NL0011585146 369 -0,57 24/08/26 10.47.18 79.801 368,9 369,05 371,1 371,65 16,473
FEDEX US31428X1063 270,3 - 07/08/26 15.31.37 - 276,3 280,7 281 - 19,6303
FARMACOSMO IT0005487670 0,484 -4,35 24/08/26 10.46.47 14.015 0,484 0,498 0,506 0,51 0
FAE TECHNOLOGY IT0005500688 3,98 1,53 24/08/26 10.46.32 21.183 3,93 3,98 3,92 3,9 0
FABRINET KYG3323L1005 381,3 - 21/08/26 15.30.01 - 364,2 368,3 366,5 - 20,409
F5 Inc US3156161024 337,3 - 18/08/26 15.28.05 - 320,8 337,9 325,4 - 14,7736
Evolution AB SE0012673267 74 - 21/08/26 17.02.21 - 73,32 76,32 74,66 - 22,0251
Evergy Inc US30034W1062 72 - 20/08/26 17.23.24 - 68,5 76 70 - 9,7403
Everest Group Ltd BMG3223R1088 316 - 20/08/26 17.08.10 - 301 332,6 316,8 - 9,8329
Essity SE0009922164 25,57 - 11/08/26 9.00.28 - 23,16 27,93 24,36 - 10,2947
Erste Group Bank AT0000652011 118,5 - 14/08/26 13.18.48 - 117,8 125,7 121,3 - 16,9317
Equifax Inc US2944291051 140,2 - 29/05/26 13.21.45 - 164,75 168,6 167,35 - 17,1585
Epiroc SE0015658109 24,58 - 03/02/26 9.28.50 - 23,24 25,68 24,46 - 18,0256
Entergy Corp US29364G1031 101,9 - 27/07/26 15.55.02 - 86,06 95,98 90,44 - 10,0809
Enphase Energy US29355A1079 32,86 - 20/08/26 16.34.12 - 32,8 33,07 33,825 - 29,7304
Elisa Oyj FI0009007884 35,22 - 21/08/26 17.09.30 - 32,64 39,16 35,6 - 29,6447
Elekta SE0000163628 4,466 - 04/08/26 11.13.44 - 4,754 5,335 5,01 - 18,8192
Electrolux SE0016589188 2,714 - 12/08/26 16.11.29 - 2,8 2,953 2,773 - 28,9875
Edison Intern US2810201077 62,22 - 17/08/26 9.00.19 - 60,96 61,74 61,6 - 11,8875
Eaton Corp PLC IE00B8KQN827 355 -1,58 24/08/26 9.05.35 57 353,5 357,1 360,7 356,5 13,4145
Eastman Chemical US2774321002 59,98 - 21/05/26 15.47.59 - 60,26 65,98 63,82 - 14,0924
EXXONMOBIL US30233Q1085 140,98 -0,69 24/08/26 10.13.11 110 140,7 141,42 141,96 140,86 15,7944
EXPERT.AI IT0004496029 1,586 -0,25 24/08/26 10.00.32 5.268 1,586 1,598 1,59 1,63 0
EXPEDIA GROUP US30212P3038 285 - 17/08/26 15.25.00 - 274,1 278,1 278,35 - 25,4405
EXPAND ENERGY CORP US1651677353 80,59 - 18/08/26 14.44.14 - 81,79 82,89 82,43 - 16,6447
EXLSERVICE HOLDINGS INC US3020811044 29,17 - 06/08/26 15.30.38 - 31,92 32,65 32,38 - 14,8638
EXELON US30161N1019 39,415 - 13/08/26 15.31.00 - 37,435 38,16 37,92 - 11,6193
EXELIXIS INC US30161Q1040 45,9 - 18/08/26 16.34.09 - 45,665 47,345 46,68 - 15,6067
EXECUS IT0005557530 1,04 -0,95 24/08/26 10.27.17 7.000 1,03 1,06 1,05 1,03 0
EVOTEC DE0005664809 3,34 -0,24 24/08/26 9.00.23 30 3,336 3,362 3,348 3,34 35,2974
EVONIK INDUSTRIES DE000EVNK013 18,77 1,79 24/08/26 9.11.21 6 18,43 18,57 18,44 19,36 15,8035
EVN AG AT0000741053 28,85 - 05/08/26 16.41.09 - 25,25 30,85 28,05 - 12,5387
EVISO IT0005430936 9,99 0,3 24/08/26 10.36.24 3.518 9,98 9,99 9,96 9,96 0
EVERSOURCE ENERGY US30040W1080 65,5 - 22/07/26 14.43.00 - 59,5 62 61 - 13,1932
EVERPURE US74624M1027 95,78 - 20/08/26 16.59.35 - 91,12 96,2 93,3 - 0
EUROTECH IT0003895668 1,282 0,94 24/08/26 10.31.25 10.246 1,274 1,282 1,27 1,27 25,725
EURONET WORLDWIDE INC US2987361092 67,04 - 30/07/26 15.32.11 - 56,56 61,72 59,4 - 13,6157
EUROGROUP LAMINATIONS IT0005527616 0,993 -0,9 24/08/26 10.30.22 30.431 0,992 0,994 1,002 1,002 27,9214
EUROCOMMERCIAL PROPERTIES NL0015000K93 27,15 - 21/08/26 14.13.57 - 26,85 27,15 27,15 - 9,7691
EUKEDOS IT0004818297 0,505 - 07/08/26 14.30.57 - 0,494 0,55 0,505 - 24,1045
ETSY US29786A1060 70,66 - 20/08/26 15.43.26 - 68,7 69,7 69,7 - 26,9077
ETI IT0005720005 4,82 - 21/08/26 16.49.36 - 4,78 5 4,82 - 0
ESTRIMA IT0005468191 0,103 - 21/08/26 12.20.28 - 0,1 0,1035 0,103 - 0
ESTEE LAUDER COMPANIES US5184391044 86,56 - 21/08/26 16.54.48 - 86,6 87,82 86,52 - 31,225
ESSILORLUXOTTICA FR0000121667 162,55 -0,43 24/08/26 10.37.57 706 162,4 162,55 163,25 163,2 17,9175
ESPRINET IT0003850929 7,08 0,57 24/08/26 10.18.50 3.935 7,085 7,11 7,04 7,035 26,4939
ESPE IT0005573818 5,86 -1,35 24/08/26 9.22.42 10.500 5,88 5,96 5,94 6 0
ESI IT0005421885 1,635 5,14 24/08/26 10.28.46 7.200 1,61 1,635 1,555 1,575 0
ESAUTOMOTION IT0005337107 3,8 - 21/08/26 12.38.50 - 3,78 3,8 3,8 - 0
ERREDUE IT0005521247 10,3 - 21/08/26 16.57.00 - 10,15 10,35 10,3 - 0
ERICSSON - CLASS B SE0000108656 8,844 - 21/08/26 9.43.23 - 8,736 8,752 8,742 - 18,2066
ERG IT0001157020 22,08 -0,27 24/08/26 10.48.06 4.689 22,06 22,08 22,14 22,04 12,9518
EQUITA GROUP IT0005312027 5,76 -0,35 24/08/26 10.35.04 13.040 5,76 5,79 5,78 5,75 9,0875
EQT Corp US26884L1098 46,89 - 21/08/26 10.16.53 - 45,91 46,88 46,11 - 15,4181
EQT AB SE0012853455 25,5 - 06/07/26 9.47.05 - 28,83 31,85 30,34 - 22,9513
EPRCOMUNICAZIONE IT0005519837 1,13 -4,24 24/08/26 10.21.48 5.950 1,12 1,16 1,18 1,13 0
EPH INVEST IT0005623845 0,066 - 21/08/26 17.35.14 - 0,099 0,068 0,066 - 91,5917
EPAM Systems Inc US29414B1044 95 - 21/08/26 16.49.57 - 93,96 96,46 95,48 - 27,6277
EOG Resources Inc US26875P1012 130,15 - 20/08/26 14.47.16 - 130,35 132,15 130,25 - 11,4315
ENTERA IT0005353575 1,1 -3,64 24/08/26 9.00.16 150 1,06 1,1 1,1 1,1 0
ENTEGRIS INC US29362U1043 148 - 14/08/26 11.12.19 - 117 122 122 - 20,7317
ENSIGN GROUP INC/THE US29358P1012 149,65 - 19/08/26 13.26.15 - 146,1 160,9 154,25 - 17,1613
ENOVIX CORP US2935941078 2,86 - 21/08/26 16.37.13 - 2,85 2,96 2,9 - 39,6241
ENI IT0003132476 24,06 -0,33 24/08/26 10.48.07 873.941 24,055 24,065 24,14 24,06 12,9052
ENGIE FR0010208488 25,13 -0,79 24/08/26 9.31.15 53 25,18 25,28 25,33 25,29 12,3358
ENERVIT IT0004356751 4,94 -1 24/08/26 10.08.34 1.300 4,82 4,97 4,99 4,84 7,8876
ENERGY TIME IT0005660219 7 - 21/08/26 10.06.59 - 7 7,1 7 - 0
ENERGY IT0005500712 0,63 - 21/08/26 17.35.08 - 0,622 0,64 0,63 - 0
ENEL IT0003128367 9,483 -0,21 24/08/26 10.48.07 1.266.184 9,482 9,484 9,503 9,5 9,8765
ENDESA ES0130670112 41,45 0,17 24/08/26 10.06.48 14 41,41 41,65 41,38 41,45 7,6266
ENAV IT0005176406 5,02 -0,1 24/08/26 10.47.51 23.674 5,015 5,025 5,025 4,996 15,6625
ENAGAS ES0130960018 16,77 -0,24 24/08/26 10.38.52 18 16,78 16,88 16,81 16,77 12,2359
ENA IT0005468290 0,46 - 21/08/26 17.21.23 - 0,47 0,49 0,466 - 0
EMS-CHEMIE N CH0016440353 650 - 02/02/26 11.04.31 - 825 835 855 - 0
EMMA VILLAS IT0005562183 1,5 - 21/08/26 13.08.30 - 1,46 1,51 1,5 - 0
EMERSON ELECTRIC US2910111044 131,75 - 21/08/26 9.16.57 - 132,45 136,1 133,85 - 15,1558
EMCOR GROUP INC US29084Q1004 655 -2,09 24/08/26 10.41.48 17 655 665,2 669 655 0
EMAK IT0001237053 0,826 -1,55 24/08/26 10.41.30 8.385 0,826 0,835 0,839 0,843 16,5678
ELSA SOLUTIONS IT0005561466 2,14 - 21/08/26 15.17.49 - 2,18 2,22 2,14 - 0
ELICA IT0003404214 1,17 - 21/08/26 16.40.00 - 1,155 1,185 1,17 - 20,7765
ELI LILLY COMPANY US5324571083 1.077,6 -0,79 24/08/26 10.24.42 13 1.077,2 1.078,8 1.086,2 1.074,6 19,0929
ELF BEAUTY INC US26856L1035 80,8 - 14/08/26 15.33.40 - 86,5 87,38 86,84 - 0
ELEVANCE HEALTH US0367521038 341,3 - 21/08/26 15.59.23 - 336,5 350,2 344,6 - 20,5089
EL.EN. IT0005453250 15,14 0,07 24/08/26 10.35.40 3.469 15,14 15,22 15,14 15,14 21,382
EHI IT0005723405 10 - 21/08/26 15.08.45 - 9,843 10,144 10 - 0
EGOMNIA IT0005586497 0 - 01/01/70 1.00.00 - 0 0,75 0,5 - 0
EDWARDS LIFESCIENCES US28176E1082 77,66 - 07/08/26 17.18.15 - 76,1 77,96 76,9 - 12,8246
EDISON R IT0003372205 1,91 -0,21 24/08/26 10.31.15 6.080 1,91 1,922 1,914 1,918 9,1801
EDILIZIACROBATICA IT0005351504 3,05 - 22/05/26 17.35.01 - 2,55 3,5 3,05 - 0
EDIL SAN FELICE IT0005561441 4,42 - 21/08/26 14.52.12 - 4,31 4,42 4,42 - 0
EDGELAB IT0005627762 4,96 - 19/08/26 9.39.06 - 4,84 5 4,96 - 0
ECOSUNTEK IT0005654766 3,68 8,88 24/08/26 10.34.59 92.515 0 0 3,38 3,7 0
ECOMEMBRANE IT0005543332 5,45 -1,8 24/08/26 10.30.48 1.000 5,4 5,5 5,55 5,45 0
ECOLAB US2788651006 241,6 - 19/08/26 15.33.30 - 237,5 244,5 241 - 12,7114
ECKERT ZIEGLER DE0005659700 13,64 - 14/08/26 9.34.48 - 13,47 13,59 13,73 - 19,269
ECHOSTAR CORP-A US2787681061 77,39 - 11/08/26 9.00.24 - 73,67 75,31 74,99 - 26,7717
EBAY US2786421030 87,67 - 20/08/26 9.00.29 - 89,06 89,94 89,24 - 16,7275
E.T.S. Engineering and Technical Service IT0005669558 7,4 1,37 24/08/26 10.34.08 600 7,4 7,5 7,4 7,4 0
E.ON DE000ENAG999 17,35 -1,64 24/08/26 10.30.54 21 17,35 17,415 17,64 17,355 10,7521
E-NOVIA IT0005391229 2 - 27/08/25 17.35.00 - 0 1 2 - 0
E-GLOBE IT0005557514 0,525 - 19/08/26 10.20.23 - 0,515 0,53 0,535 - 0
Duke Energy Corp US26441C2044 105,75 2,52 24/08/26 10.30.27 1.002 102,85 103,35 103,15 102,75 8,3036
Dover Corp US2600031080 183 - 07/08/26 15.41.58 - 170,4 175,9 172,25 - 9,3285
Domino's Pizza US25754A2015 286 - 21/08/26 15.33.36 - 287 298 292 - 12,8543
Dollar Tree Inc US2567461080 110,28 - 28/07/26 15.05.25 - 111,54 113,54 111,44 - 19,2429
Diamondback Energy US25278X1090 152,56 - 01/07/26 11.57.37 - 178,42 182,26 180,3 - 12,9216
Dexcom Inc US2521311074 78,4 - 14/08/26 10.14.02 - 78,4 79,8 77,8 - 17,1632
Delta Air Lines US2473617023 70,41 - 21/08/26 10.00.24 - 70,51 71,45 71,02 - 14,1574
Dell Technologies US24703L2025 370,95 -0,76 24/08/26 9.00.22 26 372,65 375,4 373,8 370,95 21,7536
Deckers Outdoor US2435371073 76,52 - 21/08/26 11.07.12 - 78,54 79,02 77,8 - 21,5948
Datadog Inc US23804L1035 199,2 -0,9 24/08/26 9.00.23 10 199,2 203 201 199,2 23,0894
Darden Restaurants US2371941053 187,4 - 20/08/26 17.05.03 - 189,55 194,25 187,75 - 14,5953
DaVita Inc US23918K1088 151,55 - 20/08/26 17.09.45 - 148,85 151 150,3 - 15,0721
DYNATRACE INC US2681501092 38 - 21/07/26 16.07.30 - 40,6 43,2 41,8 - 0
DURR DE0005565204 18,18 - 17/07/26 15.00.27 - 17,32 17,46 17,26 - 26,2363
DUPONT DE NEMOURS US26614N2018 125,24 - 14/08/26 15.59.01 - 118,46 124,38 119,68 - 28,2941
DROPBOX INC-CLASS A US26210C1045 29,2 - 13/08/26 15.36.05 - 29,49 30,385 29,46 - 14,078
DRAFTKINGS INC-CL A US26142V1052 22 - 21/08/26 14.53.07 - 22,3 22,9 22 - 27,5959
DR Horton Inc US23331A1097 131,35 - 20/08/26 11.35.43 - 126 128,35 127,75 - 16,0332
DOXEE IT0005394413 3,73 - 21/08/26 16.17.06 - 3,66 3,74 3,73 - 0
DOW US2605571031 28,27 - 21/08/26 16.29.38 - 27,5 28,27 28,39 - 28,8311
DOVALUE IT0005610958 1,895 -3,32 24/08/26 10.42.32 266.998 1,895 1,9 1,96 1,96 30,3058
DOTSTAY IT0005523839 3,72 - 14/08/26 17.35.07 - 3,72 3,5 3,72 - 0
DOORDASH US25809K1051 188,94 - 20/08/26 17.20.40 - 191,56 193,4 192,78 - 24,7055
DOMINION ENERGY US25746U1097 59,62 - 18/08/26 16.48.45 - 56,6 57,64 57,5 - 9,2166
DOLLAR GENERAL US2566771059 104,6 - 18/08/26 15.40.48 - 103,9 106,6 105 - 21,857
DO CO AG AT0000818802 200 - 29/06/26 15.50.09 - 204,5 229 219,5 - 19,9085
DISTRIBUZIONE ELETTRICA ADRIATICA IT0005600249 8,4 2,44 24/08/26 9.00.57 600 8,3 8,5 8,4 8,4 0
DIRECTA SIM IT0001463063 7,88 -1,5 24/08/26 9.14.40 1.000 7,84 7,92 8 8 0
DIPIETRO GROUP IT0005716813 1,67 - 21/08/26 12.58.42 - 1,6116 1,6856 1,67 - 0
DIGITOUCH IT0005089476 1,835 2,51 24/08/26 9.15.30 4.500 1,79 1,81 1,79 1,83 0
DIGITAL TURBINE INC US25400W1027 9 -2,6 24/08/26 9.09.25 393 8,6 9,96 9,24 9 36,768
DIGITAL BROS IT0001469995 12,24 -0,97 24/08/26 10.13.27 563 12,28 12,34 12,36 12,3 28,6662
DICK'S SPORTING GOODS INC US2533931026 153,25 - 21/08/26 15.33.49 - 155,85 158,65 155,35 - 14,8769
DIASORIN IT0003492391 75,44 0,4 24/08/26 10.46.44 12.641 75,4 75,46 75,14 74,9 15,3588
DHH IT0005203622 26,6 2,31 24/08/26 9.00.09 272 26,4 26,6 26 26,6 0
DEXELANCE IT0005543480 2,14 0,94 24/08/26 9.00.40 594 2,12 2,14 2,12 2,13 28,5326
DEVON ENERGY US25179M1036 42,5 - 21/08/26 15.33.16 - 41,34 42,22 42,01 - 20,0705
DEUTZ DE0006305006 10,16 - 14/08/26 9.19.03 - 10,41 10,48 10,36 - 20,2694
DEUTSCHE WOHNEN DE000A0HN5C6 18,46 - 20/07/26 9.06.38 - 17,94 18,08 18,06 - 17,6633
DEUTSCHE TELEKOM DE0005557508 28,81 -0,66 24/08/26 9.00.04 170 29,07 29,16 29 28,81 15,0869
DEUTSCHE ROHSTOFF DE000A0XYG76 82,5 - 24/07/26 12.45.30 - 88,5 97,7 93,1 - 18,232
DEUTSCHE POST DE0005552004 55,98 -0,14 24/08/26 10.19.50 7 55,94 56,2 56,06 56 11,8331
DEUTSCHE LUFTHANSA DE0008232125 7,704 1,32 24/08/26 10.46.02 20.287 7,7 7,71 7,604 7,616 18,9511
DEUTSCHE EUROSHOP DE0007480204 18,56 - 17/07/26 17.29.58 - 18,26 18,42 18,38 - 17,2544
DEUTSCHE BOERSE DE0005810055 278,6 - 20/08/26 10.22.02 - 283,4 285,6 282,9 - 8,3381
DEUTSCHE BANK DE0005140008 32,39 0,19 24/08/26 10.28.04 1.037 32,505 32,545 32,33 32,29 16,7675
DESTINATION ITALIA IT0005454027 0,262 - 20/08/26 16.52.12 - 0,258 0,268 0,262 - 0
DEODATO.GALLERY IT0005528937 0,21 - 19/08/26 9.00.02 - 0,206 0,214 0,21 - 0
DENTSPLY SIRONA US24906P1093 9,412 - 21/08/26 16.41.04 - 9,206 9,568 9,462 - 23,3092
DELIVERY HERO DE000A2E4K43 36,65 - 21/08/26 14.31.37 - 36,8 36,98 36,81 - 31,8947
DEERE CO US2441991054 554,6 3,32 24/08/26 9.29.17 1 550,8 553,8 536,8 554,6 12,6217
DEDEM IT0005659724 2,76 - 21/08/26 15.05.20 - 2,64 2,76 2,76 - 0
DE'LONGHI IT0003115950 40,44 -0,15 24/08/26 10.44.49 4.753 40,42 40,46 40,5 40,56 19,796
DBA GROUP IT0005285942 4,23 - 21/08/26 17.23.33 - 4,19 4,28 4,23 - 0
DATRIX IT0005468357 1,77 -1,12 24/08/26 10.36.51 10.500 1,75 1,77 1,79 1,76 0
DATALOGIC IT0004053440 5,67 - 21/08/26 17.35.18 - 5,66 5,68 5,67 - 17,2964
DANIELI C RISP NC IT0000076486 43,22 1,27 24/08/26 10.44.46 3.554 43,02 43,22 42,68 42,6 16,8498
DANIELI C IT0000076502 64,35 0,86 24/08/26 10.46.22 1.395 64,3 64,45 63,8 63,65 16,7908
DANAHER US2358511028 187,15 0,43 24/08/26 9.42.14 8 188 189,35 186,35 187,15 16,588
DAIMLER TRUCK HD DE000DTR0CK8 45,7 - 18/08/26 10.29.52 - 45,31 46,18 45,91 - 15,6181
D-WAVE QUANTUM INC US26740W1099 17,22 0,2 24/08/26 10.34.44 623 17,13 17,255 17,185 17,16 36,9775
D'AMICO LU2592315662 7,545 -0,33 24/08/26 10.36.18 13.700 7,53 7,55 7,57 7,49 19,8974
Cummins Inc US2310211063 494,3 -2,62 24/08/26 9.29.44 2 498,5 510,6 507,6 494,3 11,7713
Crowdstrike Hold US22788C1053 163,62 0,55 24/08/26 9.19.24 15 163,22 163,82 162,72 163,62 24,0657
Corteva Inc US22052L1044 68,72 - 21/08/26 12.30.38 - 69,78 71,08 69,62 - 14,7935
Corpay Inc US2199481068 268 - 29/04/26 13.22.23 - 354 363,7 357 - 10,7143
Copart Inc US2172041061 28,73 - 20/08/26 11.45.06 - 27,455 29,305 29,36 - 13,8695
Cooper Cos US2166485019 59,21 - 25/06/26 9.23.23 - 64,34 66,07 65,25 - 18,75
Constellation En US21037T1097 234,25 - 21/08/26 16.18.56 - 233,05 234,6 236,2 - 17,1884
Conagra Brands US2058871029 13,46 - 17/08/26 16.44.18 - 14,005 14,145 14,015 - 13,5442
Colonial SFL ES0139140174 5,55 - 14/08/26 16.10.23 - 5,175 5,71 5,44 - 14,5148
Cognizant Tech US1924461023 51,27 - 21/08/26 9.57.02 - 52,3 53,62 53,88 - 24,9164
CoStar Group US22160N1090 28,415 - 20/08/26 15.32.01 - 27,66 28,595 28,165 - 22,6054
Cleanspark Inc US18452B2097 10,26 1,18 24/08/26 9.24.20 700 10,12 10,2 10,14 10,24 29,8713
Citizens Fin US1746101054 63 - 10/08/26 16.19.28 - 59,62 60,78 59,72 - 7,4687
Cincinnati Fin US1720621010 146,45 1,49 24/08/26 10.10.17 22 142,5 146,5 144,3 146,45 13,4067
Cigna Group/The US1255231003 237,1 - 21/08/26 15.43.24 - 237,1 239,3 238,2 - 15,9212
Cie Financiere Richemont SA CH0210483332 195,6 - 21/08/26 11.32.12 - 200,4 201,3 199,15 - 16,7568
Church Dwight US1713401024 88,92 - 07/08/26 17.35.06 - 81,1 87,24 83,8 - 9,3842
Chubb Ltd CH0044328745 294,5 - 21/08/26 15.57.16 - 290,5 293,9 293 - 8,0867
Charles Schwab US8085131055 95,4 - 21/08/26 17.13.21 - 95,8 96,52 95,68 - 10,3973
CenterPoint En US15189T1079 33,84 - 21/08/26 15.34.03 - 32,76 33,62 33,46 - 6,9767
Cencora Inc US03073E1055 279 - 07/08/26 15.30.03 - 245,5 300,6 273,6 - 15,5363
Cellnex Telecom ES0105066007 28 - 03/08/26 12.49.32 - 25,04 27,86 26,31 - 14,3102
Celanese Corp US1508701034 40,01 - 17/08/26 9.06.38 - 40,27 41,19 40,56 - 19,8806
Cboe Global US12503M1080 254,8 - 14/08/26 15.30.00 - 253,2 263,4 257 - 17,5707
Castellum SE0000379190 0 - 01/01/70 1.00.00 - 11,695 12,925 12,31 - 11,2869
Carrier Global US14448C1045 51,1 -1,62 24/08/26 9.39.01 46 51,54 52,1 51,94 51,26 16,2767
Cardinal Health US14149Y1082 201 - 19/08/26 15.32.50 - 183,25 204 196,85 - 9,8801
Capital One Fin US14040H1059 194,6 - 13/08/26 15.07.06 - 184,9 189,4 187,35 - 13,4831
Cadence Design US1273871087 288,5 - 11/08/26 9.07.46 - 269,5 278,25 269,15 - 15,0301
CYTOKINETICS INC US23282W6057 68,96 - 07/08/26 15.33.02 - 64,46 66,74 66,34 - 17,686
CYBEROO IT0005546103 1,215 -0,41 24/08/26 10.25.06 1.260 1,215 1,225 1,22 1,21 0
CY4GATE IT0005412504 9,25 0,43 24/08/26 10.44.21 1.703 9,22 9,29 9,21 9,14 22,312
CVS HEALTH US1266501006 81,02 - 21/08/26 9.29.03 - 79,16 80,5 79,96 - 24,6562
CUBE LABS IT0005532483 2,34 - 16/07/26 17.35.22 - 2,34 2,34 2,34 - 0
CTS Eventim DE0005470306 59,7 - 14/08/26 9.09.07 - 58,4 62,2 57,45 - 21,6283
CSX Corp US1264081035 43,84 - 07/08/26 14.22.04 - 43,77 44,88 44,02 - 8,7114
CSP INT IND CALZE IT0001127874 0,299 2,4 24/08/26 9.55.34 2.000 0,291 0,308 0,292 0,299 12,7135
CROCS INC US2270461096 111 - 19/08/26 15.59.21 - 104,5 107 106,5 - 18,8194
CREDIT AGRICOLE FR0000045072 19,1 - 21/08/26 17.05.01 - 19,045 19,1 19,085 - 13,5832
CREDEM IT0003121677 20,48 -0,1 24/08/26 10.40.34 12.238 20,44 20,48 20,5 20,46 11,1328
CREACTIVES GROUP IT0005408593 2,96 - 27/02/26 17.35.17 - 2,96 2,9 2,96 - 0
CPI Europe AT0000A21KS2 15,81 - 28/01/26 17.21.20 - 13,98 17,06 15,52 - 12,3986
COVESTRO DE0006062144 63,5 - 13/08/26 10.31.17 - 33 66 64,6 - 20,6015
COUPANG INC US22266T1097 14,095 - 21/08/26 17.09.48 - 14,025 14,265 14,095 - 0
COTY US2220702037 2,46 - 20/08/26 10.35.28 - 2,3 2,4 2,38 - 25,3275
COSTCO WHOLESALE US22160K1051 801,7 - 21/08/26 13.27.53 - 809,6 817,3 810,8 - 13,0952
CORNING US2193501051 124,5 -2,58 24/08/26 9.45.19 7 123,68 124,46 127,8 124,5 26,5028
COREWEAVE INC-CL A US21873S1087 73,95 -3,67 24/08/26 10.45.35 879 73,64 73,94 76,77 73,45 0
CORESTATE CAPITAL HOLDING LU1296758029 0 - 01/01/70 1.00.00 - 0,2 0,472 0,283 - 34,2105
CORE SCIENTIFIC INC US21874A1060 15,406 0,84 24/08/26 10.04.03 20 15,082 15,396 15,278 15,406 0
CORE MAIN INC-CLASS A US21874C1027 0 - 01/01/70 1.00.00 - 37,6 39,4 38,6 - 0
CORCEPT THERAPEUTICS INC US2183521028 103,5 - 19/08/26 13.48.00 - 105,65 107,45 105,15 - 22,1839
COPERNICO IT0005379406 7,7 - 21/08/26 11.09.56 - 7,5 7,8 7,7 - 0
CONVERGENZE IT0005426215 1,66 -1,19 24/08/26 10.39.56 3.000 1,64 1,69 1,68 1,64 0
CONTINENTAL DE0005439004 68,8 -0,06 24/08/26 10.17.38 6 69,22 69,46 68,84 68,8 15,4336
CONSTRUCTION PARTNERS INC-A US21044C1071 91,5 - 20/07/26 16.41.56 - 93 100 96 - 20,8696
CONSTELLATION BRANDS US21036P1084 115 - 21/08/26 17.35.07 - 113,5 118,5 115 - 20,8845
CONSOLIDATED EDISON US2091151041 93,52 - 17/08/26 17.19.37 - 89,78 92,88 91,5 - 8,9191
CONOCOPHILLIPS US20825C1045 116,26 0,78 24/08/26 9.10.58 2 114,52 115,34 115,36 116,26 15,1441
CONFINVEST ORO IT0005379604 2,22 0,91 24/08/26 9.00.29 1.000 2,2 2,22 2,2 2,22 0
COMPAGNIA DEI CARAIBI IT0005453235 0,396 0,25 24/08/26 9.03.30 125.503 0,396 0,398 0,396 0,396 0
COMMERZBANK DE000CBK1001 38,93 - 21/08/26 17.27.22 - 38,98 39,08 38,94 - 14,7269
COMFORT SYSTEMS USA INC US1999081045 1.598 - 18/08/26 12.54.53 - 1.394 1.410 1.386 - 0
COMER INDUSTRIES IT0005246191 45,7 0,22 24/08/26 10.42.40 4.019 45,6 46 45,6 45,6 15,8209
COMCAST US20030N1019 23,005 - 21/08/26 17.35.23 - 22,925 23,13 23,005 - 14,3666
COM.TEL IT0005632945 1,9 - 21/08/26 17.35.21 - 1,9 1,93 1,92 - 0
COLUMBIA SPORTSWEAR CO US1985161066 47,8 - 19/08/26 13.16.23 - 49,4 54,5 51,5 - 13,5714
COLGATE-PALMOLIVE US1941621039 76,6 - 21/08/26 15.07.02 - 77,92 78,62 77,7 - 11,96
COINBASE GLOBAL US19260Q1076 157,28 -2,53 24/08/26 10.34.55 1.330 157,42 157,92 161,36 159,28 37,2279
COHERENT CORP US19247G1076 238,1 -2,5 24/08/26 9.06.30 8 236,4 237,7 244,2 238,1 26
COGNEX CORP US1924221039 56,78 - 19/08/26 12.44.04 - 51,4 51,88 51 - 17,8594
COGEFEED IT0005618043 1,25 - 03/06/26 17.35.08 - 1,25 1,2 1,25 - 0
COFLE IT0005465619 1,98 3,66 24/08/26 9.09.39 100 1,9 1,975 1,98 1,98 0
COEUR MINING US1921085049 18,175 - 21/08/26 16.51.21 - 18,01 18,13 18,275 - 31,805
COCA-COLA CONSOLIDATED INC US1910981026 164,4 2,69 24/08/26 9.00.06 28 160,3 164,2 160,1 164,4 21,3359
CNH INDUSTRIAL NL0010545661 10,08 4,13 24/08/26 10.45.37 109.421 10,06 10,08 9,68 9,86 19,7549
CME Group Inc US12572Q1058 230,65 - 20/08/26 16.57.10 - 235,15 237,5 234,45 - 10,7841
CLOUDIA RESEARCH IT0005577090 0,658 - 27/05/26 16.26.54 - 0,628 0,88 0,658 - 0
CLEVELAND-CLIFFS US1858991011 10,955 - 11/08/26 15.28.40 - 9,7 9,99 9,932 - 33,3852
CLEANBNB IT0005377277 0,716 -0,56 24/08/26 10.03.32 7.200 0,712 0,726 0,72 0,716 0
CLASS EDITORI IT0005117848 0,144 -0,35 24/08/26 9.21.53 12.771 0,1375 0,144 0,1445 0,144 20,6361
CLARIANT N CH0012142631 11,28 - 20/08/26 15.01.13 - 11,19 11,26 11,41 - 14,7059
CLABO IT0005091324 1,095 - 13/06/25 14.55.41 - 0 1,34 1,1 - 0
CITIGROUP US1729674242 112,08 -0,05 24/08/26 10.00.47 4 112,5 113,38 112,14 112,08 17,5738
CISCO SYSTEMS US17275R1023 94,57 - 21/08/26 15.03.38 - 94,5 94,81 95,5 - 14,3702
CIRRUS LOGIC INC US1727551004 105,55 - 13/08/26 13.51.03 - 97,78 100,4 99,34 - 16,6667
CIRCLE INTERNET GROUP INC US1725731079 76,6 - 21/08/26 17.24.19 - 74,35 74,6 75,65 - 0
CIRCLE IT0005344996 13,25 -0,75 24/08/26 10.16.53 473 13,1 13,25 13,35 13,05 0
CIR IT0000070786 0,72 -0,96 24/08/26 10.43.26 42.568 0,717 0,722 0,727 0,728 9,6953
CIPHER DIGITAL INC US17253J1060 13,4 - 21/08/26 17.07.07 - 13,292 13,398 13,474 - 0
CIENA US1717793095 334,8 - 21/08/26 17.35.21 - 329,4 333,4 334,8 - 31,5202
CHIPOTLE MEXICAN GRILL INC US1696561059 30 - 21/08/26 11.21.41 - 30,85 31,6 30,8 - 0
CHEWY INC - CLASS A US16679L1098 20,89 0,43 24/08/26 9.00.14 25 20,23 20,87 20,8 20,89 0
CHEVRON US1667641005 175,96 - 21/08/26 17.09.06 - 174,92 175,92 176,16 - 12,932
CHENIERE ENERGY INC US16411R2085 240 - 21/08/26 14.47.33 - 234,4 240,6 238,5 - 14,2352
CHEESECAKE FACTORY INC/THE US1630721017 92,18 - 19/08/26 14.57.34 - 96,24 98,28 93,4 - 16,7385
CHARTER COMMUNICATIONS - CLASS A US16119P1084 128,28 - 17/08/26 16.50.35 - 125,88 130,38 128,6 - 35,7793
CF Industries US1252691001 110,2 - 21/08/26 15.54.38 - 111,5 113 111,7 - 14,962
CENTRALE DEL LATTE D'ITALIA IT0003023980 4,15 - 21/08/26 16.59.53 - 4,1 4,15 4,15 - 14,3207
CENTENE US15135B1017 56,32 - 18/08/26 15.37.54 - 54,5 56,36 55,5 - 25,2239
CEMENTIR HOLDING NL0013995087 14,64 0,69 24/08/26 10.23.26 3.686 14,63 14,67 14,54 14,54 18,4298
CEMBRE IT0001128047 81,1 0,62 24/08/26 10.45.55 1.459 81 81,4 80,6 80,6 16,1054
CELLULARLINE IT0005244618 2,45 - 21/08/26 17.35.17 - 2,45 2,49 2,45 - 12,2385
CECONOMY DE0007257503 3,875 - 20/08/26 16.44.24 - 3,87 3,97 3,945 - 19,3334
CDW Corp/DE US12514G1085 119,2 - 19/08/26 11.49.05 - 59 176 118,5 - 16,9553
CBRE Group Inc US12504L1098 112,25 - 21/05/26 16.02.33 - 128,9 132,3 130,05 - 14,9378
CATERPILLAR US1491231015 703 - 21/08/26 17.22.48 - 701 703,8 701,8 - 20,4953
CASTA DIVA GROUP IT0005003782 3,1 - 21/08/26 17.35.26 - 3,08 3,12 3,1 - 0
CARVANA CO US1468691027 60,31 - 20/08/26 13.06.14 - 59,05 59,93 60,21 - 22,2849
CARLYLE GROUP INC/THE US14316J1088 43 - 14/08/26 15.25.03 - 37,08 44,385 41,68 - 16,0322
CARL ZEISS MEDITEC DE0005313704 32,44 - 21/08/26 16.33.33 - 32,76 33,06 32,46 - 29,8584
CAREL INDUSTRIES IT0005331019 27,55 2,04 24/08/26 10.46.45 4.423 27,45 27,55 27 27 17,6964
CAMPARI NL0015435975 5,938 0,71 24/08/26 10.45.50 433.140 5,936 5,938 5,896 5,904 18,9394
CALTAGIRONE EDIT IT0001472171 2,7 -0,74 24/08/26 10.25.45 300 2,68 2,72 2,72 2,7 10,7143
CALTAGIRONE IT0003127930 10,12 -0,39 24/08/26 9.53.06 196 10,04 10,14 10,16 10,1 13,4017
CALEFFI IT0003025019 0,802 - 21/08/26 14.07.35 - 0,802 0,822 0,802 - 11,0521
CAL-MAINE FOODS INC US1280302027 72,46 - 13/08/26 15.35.42 - 68,7 73,94 72,04 - 17,6425
CAIXABANK ES0140609019 12,555 - 20/08/26 9.00.04 - 13,01 13,075 12,97 - 12,2788
CAIRO COMMUNICATION IT0004329733 2,355 0,43 24/08/26 10.34.22 13.651 2,345 2,365 2,345 2,35 13,2451
CA Immobilien AT0000641352 0 - 01/01/70 1.00.00 - 22,45 24,75 23,6 - 9,2395
C3.ai Inc US12468P1049 8,1 - 18/08/26 15.57.26 - 8,697 8,968 8,899 - 41,5898
Builders FS US12008R1077 61,56 - 17/08/26 15.33.04 - 59,56 60,94 60,48 - 25,2969
Brown-Forman US1156372096 24,12 - 11/08/26 15.30.01 - 24,07 24,67 24,29 - 25,1563
Brown Brown US1152361010 60,98 - 21/08/26 15.29.29 - 62,08 63,58 62,58 - 16,9532
BorgWarner US0997241064 56,88 - 21/08/26 9.57.17 - 56,6 59,94 57,56 - 17,0435
Boliden SE0020050417 47,4 - 20/08/26 16.04.09 - 47,79 53,64 51,1 - 29,7359
Blackstone Inc US09260D1072 123,4 - 21/08/26 16.04.54 - 122,05 124,2 123,3 - 15,4524
Bitdeer Tech KYG114481008 9,696 - 21/08/26 13.26.19 - 9,45 9,652 9,123 - 44,7699
Bio-Techne Corp US09073M1045 63,26 - 07/08/26 16.29.47 - 55,74 68,08 63,5 - 20,7273
Bilfinger SE DE0005909006 78,3 - 21/08/26 15.17.20 - 72,8 77,45 76,55 - 19,0278
Beijer Ref AB SE0015949748 12,21 - 13/08/26 14.45.03 - 10,75 13,15 11,75 - 13,6913
Bechtle DE0005158703 34,78 - 14/08/26 12.54.37 - 34,2 36,56 35,36 - 20,1049
Bankinter ES0113679I37 16,455 - 19/08/26 16.07.15 - 15,515 17,525 16,65 - 16,9457
Ball Corp US0584981064 54,36 - 07/08/26 15.01.48 - 54,34 55,36 54,26 - 13,0161
BUZZI IT0001347308 40,3 1,36 24/08/26 10.46.58 56.279 40,28 40,31 39,76 39,9 17,777
BRUNELLO CUCINELLI IT0004764699 89,16 0,7 24/08/26 10.43.08 27.024 89,14 89,2 88,54 88,9 18,288
BRUKER CORP US1167941087 50,91 - 19/08/26 15.32.07 - 43,085 51,62 51,28 - 30,1376
BROADCOM US11135F1012 313,05 -0,93 24/08/26 10.39.19 1.258 312,6 313,35 316 311,05 22,8162
BRISTOL-MYERS SQUIBB US1101221083 57,89 - 21/08/26 17.03.22 - 57,14 58,07 57,51 - 16,5679
BRIOSCHI IT0000066180 0,065 - 21/08/26 14.39.34 - 0,0652 0,0676 0,065 - 12,5988
BRINKER INTERNATIONAL INC US1096411004 210,8 3,69 24/08/26 9.30.59 20 206,9 216,2 203,3 210,8 19,7183
BRIDGEBIO PHARMA INC US10806X1028 68,85 - 14/08/26 15.31.19 - 67,81 74,92 70,68 - 15,9046
BRENNTAG DE000A1DAHH0 58,6 -2,85 24/08/26 10.06.21 4 61 62,2 60,32 58,6 17,9164
BREMBO NL0015001KT6 10,17 1,19 24/08/26 10.48.06 22.496 10,17 10,19 10,05 9,97 27,3729
BRAZE INC-A US10576N1028 24,8 - 20/08/26 14.45.57 - 22 27,6 26,8 - 28,4052
BPER BANCA IT0000066123 14,124 0,89 24/08/26 10.47.46 789.682 14,126 14,132 14 14,02 16,8341
BOSTON SCIENTIFIC US1011371077 43,04 -0,97 24/08/26 9.00.01 380 43,275 43,635 43,46 44,92 20,7701
BORUSSIA DORTMUND DE0005493092 3,295 - 19/08/26 13.22.43 - 3,145 3,33 3,3 - 14,5043
BORGOSESIA IT0003217335 0,722 - 20/08/26 17.35.27 - 0,708 0,722 0,722 - 11,1689
BOOZ ALLEN HAMILTON HOLDINGS US0995021062 68,62 - 11/08/26 16.14.14 - 66,06 68,54 66,26 - 24,0592
BOOKING HOLDINGS US09857L1089 179,65 -0,55 24/08/26 9.06.54 116 179 180,85 180,65 179,6 17,5295
BOLOGNAFIERE IT0003516066 0 - 01/01/70 1.00.00 - 1,25 0 1,25 - 0
BOEING US0970231058 182,38 - 21/08/26 16.57.19 - 182,98 183,48 182,84 - 20,7214
BNP PARIBAS FR0000131104 107,08 -0,17 24/08/26 10.36.54 18 107,08 107,3 107,26 107 15,3519
BMW DE0005190003 58,44 -0,78 24/08/26 10.46.49 765 58,3 58,44 58,9 58,46 23,1876
BLUE OWL CAPITAL INC US09581B1035 10,3 - 13/08/26 12.00.12 - 9,8 10,4 9,95 - 0
BLOOM ENERGY CORP- A US0937121079 166 -2,35 24/08/26 9.54.32 126 167 167,8 170 166,6 0
BLOCK US8522341036 71,65 2,87 24/08/26 9.00.39 6 70,15 70,8 69,65 71,65 27,2217
BLACKROCK US09290D1019 985,6 -0,02 24/08/26 10.20.25 26 985 993,2 985,8 985,6 14,0513
BKW N CH0130293662 140,7 - 11/08/26 15.20.55 - 132,8 133,9 135,2 - 11,2245
BITCOIN GROUP DE000A1TNV91 27,88 3,18 24/08/26 9.43.09 67 27,08 27,7 27,02 27,26 26,2123
BIOMARIN PHARMACEUTICAL US09061G1013 58,5 - 21/08/26 17.01.19 - 56,06 57,54 57,88 - 24,2553
BIOGEN US09062X1037 186,78 - 20/08/26 15.33.24 - 185,7 187,52 187,38 - 14,685
BILL HOLDINGS INC US0900431000 40,5 - 16/07/26 9.42.27 - 38 42,7 40,3 - 0
BIESSE IT0003097257 5,41 0,37 24/08/26 10.38.51 11.483 5,38 5,41 5,39 5,41 27,2371
BFF BANK IT0005244402 3,192 3,1 24/08/26 10.47.59 1.457.524 3,194 3,196 3,096 3,068 58,8735
BEYOND MEAT US08862E3071 12,51 -1,9 24/08/26 9.52.16 126 12,646 12,826 12,752 12,63 74,9753
BESTBE HOLDING IT0005611642 0,058 - 25/11/25 16.02.51 - 0,051 0,059 0,058 - 59,3135
BEST BUY CO US0865161014 70,62 - 07/08/26 17.35.11 - 72,56 74,9 74,7 - 24,3333
BERKSHIRE HATHAWAY B US0846707026 427,7 0,26 24/08/26 10.43.37 279 427,25 427,65 426,6 427 7,7167
BENTLEY SYSTEMS INC-CLASS B US08265T2087 31,23 - 21/08/26 16.33.52 - 31,45 32,22 31,56 - 21,5859
BENDING SPOONS IT0005717696 35,7 3,78 24/08/26 10.14.27 1.118 34,6 35,5 34,4 34,1 0
BELLINI NAUTICA IT0005497042 4 - 21/08/26 16.26.52 - 3,92 4,04 4 - 0
BELIMO N CH1101098163 887,5 - 21/08/26 17.15.49 - 906,5 909,5 881,5 - 19,1329
BEIERSDORF DE0005200000 79,56 - 21/08/26 16.44.01 - 80,1 80,52 79,56 - 14,3805
BEEWIZE IT0001487047 0,336 1,82 24/08/26 10.13.05 500 0,324 0,34 0,33 0,336 25,294
BECTON, DICKINSON AND COMPANY US0758871091 162,95 - 21/08/26 16.49.29 - 162 166,3 164,45 - 21,8768
BCO DESIO BRIANZA IT0001041000 16,66 0,73 24/08/26 10.44.24 15.670 16,58 16,62 16,54 16,78 14,7465
BCA PROFILO IT0005704439 1,714 -0,78 24/08/26 9.46.24 4.389 1,73 1,7438 1,7274 1,71 10,9411
BBVA ES0113211835 24,82 0,04 24/08/26 9.16.34 400 24,84 24,9 24,81 24,87 15,368
BAYER DE000BAY0017 47,93 0,06 24/08/26 10.38.21 2.369 47,86 47,92 47,9 47,9 23,6825
BAXTER INTERNATIONAL US0718131099 22,19 -1,73 24/08/26 10.02.22 2 22,28 23,03 22,58 22,19 25,3102
BAWAG Group AT0000BAWAG2 184,8 - 05/08/26 12.01.17 - 170,9 182,6 174,6 - 12,0669
BASTOGI SPA IT0004412497 1,145 2,69 24/08/26 9.38.45 10.000 1,115 1,14 1,115 1,125 17,0834
BASICNET IT0001033700 5,96 0,17 24/08/26 10.44.08 6.316 5,9 5,97 5,95 5,92 17,3824
BASF DE000BASF111 52,19 0,62 24/08/26 9.23.34 896 52,09 52,17 51,87 51,87 11,74
BARRY CALLEBAUT N CH0009002962 1.260 - 17/07/26 9.07.45 - 1.221 1.228 1.205 - 13,1068
BANK OZK US06417N1037 42,59 - 21/08/26 9.00.00 - 40,75 44,42 42,06 - 12,955
BANK OF AMERICA US0605051046 53,17 - 21/08/26 17.00.10 - 52,72 53,1 53,21 - 16,1976
BANCO SANTANDER ES0113900J37 12,568 0,03 24/08/26 10.10.52 1.301 12,568 12,592 12,564 12,56 14,1405
BANCO DE SABADELL ES0113860A34 3,682 - 21/08/26 16.30.30 - 3,647 3,665 3,681 - 14,9628
BANCO BPM IT0005218380 16,645 -0,24 24/08/26 10.48.00 467.493 16,64 16,65 16,685 16,69 11,6049
BANCA SISTEMA IT0003173629 1,654 - 21/08/26 17.28.00 - 1,614 1,652 1,654 - 19,0304
BANCA MONTE PASCHI SIENA IT0005508921 11,632 0,52 24/08/26 10.47.59 2.511.026 11,63 11,634 11,572 11,56 17,236
BANCA MEDIOLANUM IT0004776628 23,95 0,21 24/08/26 10.47.11 30.342 23,95 23,97 23,9 23,83 13,741
BANCA IFIS IT0003188064 15,05 -0,66 24/08/26 10.42.47 45.036 15,03 15,05 15,15 15,07 19,0806
BANCA GENERALI IT0001031084 65,9 -1,35 24/08/26 10.46.55 71.497 65,85 65,95 66,8 66,95 11,814
B.F. IT0005187460 4,98 1,2 24/08/26 10.48.02 920 4,98 5,04 4,98 5,04 7,2922
B C SPEAKERS IT0001268561 11,3 0,89 24/08/26 10.34.53 4.060 11,3 11,4 11,2 11,25 14,8604
Axon Ent US05464C1018 523,4 - 21/08/26 15.35.18 - 535 540,6 540 - 35,171
Axfood AB SE0006993770 24,1 - 15/07/26 9.51.38 - 20,97 23,16 22,06 - 16,0027
Avery Den US0536111091 157,45 - 21/08/26 17.22.17 - 153,95 173 157,95 - 8,8125
Avanza Bank SE0012454072 33,62 - 07/07/26 15.57.55 - 34,34 37,94 36,14 - 14,8831
Aurubis DE0006766504 168 - 18/08/26 12.52.45 - 179,6 182,2 180,4 - 19,4343
Aumovio DE000AUM0V10 35,45 -2,61 24/08/26 9.23.21 4 35,6 37,25 36,4 35,45 0
Atmos Energy US0495601058 149 - 06/08/26 15.31.11 - 142,5 145,25 148,3 - 10,0374
Atlassian Corp US0494681010 148 -0,14 24/08/26 9.56.03 31 147 148,8 148,2 148 27,8944
Atlas Copco B SE0017486897 16,2 - 18/08/26 10.17.13 - 14,455 17,525 16,695 - 15,317
Atlas Copco SE0017486889 19,355 - 06/08/26 15.58.20 - 17,315 19,68 18,54 - 17,1123
Assa Abloy SE0007100581 32,04 - 21/08/26 9.00.15 - 30,62 33,7 32,23 - 17,7083
Arthur Gallagher US3635761097 204,9 - 19/08/26 12.16.37 - 225,3 227,2 225,1 - 19,0619
Aroundtown SA LU1673108939 2,4 - 18/06/26 9.30.18 - 2 2,114 2,284 - 17,7183
Arista Networks US0404132054 160,36 0,34 24/08/26 9.17.46 14 159,54 160,38 159,82 160,36 18,8565
Arch Capital G BMG0450A1053 85,26 - 10/08/26 15.46.16 - 84,5 87,14 85,74 - 7,6333
Applied Digital US0381692070 23,06 -1,62 24/08/26 10.40.05 141 22,84 23,06 23,44 23 39,3993
AppLovin Corp US03831W1080 259,3 - 21/08/26 17.35.08 - 259,7 261,4 259,3 - 33,8321
Aon PLC IE00BLP1HW54 299,5 - 18/08/26 9.22.28 - 289 338,1 304,5 - 11,8638
Amphenol Corp US0320951017 134,18 1,12 24/08/26 10.37.27 18 132,8 134,1 132,7 134,18 17,7716
Ameriprise Fin US03076C1062 478,3 - 07/08/26 17.35.27 - 428,5 522 478 - 8,4844
American Electric US0255371017 109,26 - 20/08/26 17.12.33 - 103,6 104,52 104,48 - 9,3886
Ameren Corp US0236081024 95,04 - 28/05/26 15.38.55 - 86,34 95,24 92 - 8,2016
Amentum H US0239391016 17,5 - 18/08/26 16.44.08 - 18,39 18,86 18,035 - 17,7778
Amcor PLC JE00BV7DQ550 41 - 21/08/26 16.10.06 - 41 42,2 41,6 - 23,4537
Allstate Corp US0200021014 234,8 - 06/08/26 17.04.34 - 215,9 221,9 219,2 - 10,9071
Allegion plc IE00BFRT3W74 138,5 - 13/08/26 11.30.27 - 132,95 171,4 140,15 - 13,9241
Align Technology US0162551016 141,8 - 20/08/26 12.03.12 - 137,05 142,4 136,15 - 17,611
Alfa Laval SE0000695876 56,12 - 21/08/26 17.04.00 - 50,54 56,2 53,54 - 18,0952
Alcon AG CH0432492467 63,02 0,29 24/08/26 10.01.06 208 63,02 63,1 62,84 62,96 14,2857
Albemarle US0126531013 123,9 1,68 24/08/26 9.00.27 28 123 123,9 121,85 123,9 28,3174
Aflac Inc US0010551028 97,72 - 12/05/26 16.31.53 - 99 101,15 99,8 - 6,5766
AddTech SE0014781795 31 - 03/08/26 16.16.37 - 17 48 32,44 - 13,3099
Acerinox ES0132105018 17,94 - 17/08/26 16.45.26 - 16,78 18,51 17,66 - 15,754
Acciona ES0125220311 228,6 - 05/08/26 10.53.58 - 202 223,2 212,6 - 19,7174
Accenture PLC IE00B4BNMY34 158,7 -1 24/08/26 9.26.51 81 159,3 161,3 160,3 160,25 30,4107
Abbott LaB US0028241000 100,4 0,9 24/08/26 9.05.54 20 99,7 100,35 99,5 100,4 16,148
AZIMUT IT0003261697 38,44 0,76 24/08/26 10.46.55 37.690 38,42 38,44 38,15 38,2 12,3871
AXSOME THERAPEUTICS INC US05464T1043 184,85 - 17/08/26 14.14.20 - 174,8 214,1 179,5 - 14,4412
AXCELIS TECHNOLOGIES INC US0545402085 106,95 - 21/08/26 13.59.09 - 104,25 107,55 106,05 - 20,376
AXA FR0000120628 43,91 0,57 24/08/26 10.31.59 137 43,96 44,09 43,66 43,87 11,3952
AVOLTA N CH0023405456 53,65 - 10/08/26 14.35.04 - 50,2 50,55 52,7 - 16,2457
AVIS BUDGET GROUP INC US0537741052 121,6 - 19/08/26 9.00.14 - 123,35 127,85 126,25 - 27,2674
AVIO IT0005119810 31,37 -2,4 24/08/26 10.46.53 97.316 31,37 31,39 32,14 31,92 27,4015
AUTOZONE US0533321024 2.582 - 21/08/26 9.49.06 - 2.520 2.554 2.520 - 16,9809
AUTOSTRADE MERID IT0000084043 2,74 - 21/08/26 14.49.14 - 2,66 2,76 2,74 - 54,5714
AUTOMATIC DATA PROCESSING US0530151036 237,9 - 21/08/26 15.35.15 - 238,45 242,85 241,1 - 20,9147
AUTODESK US0527691069 217 - 21/08/26 17.24.58 - 216,6 219,55 218,6 - 20,7283
AUTO1 Group SE DE000A2LQ884 20,48 - 20/08/26 11.31.36 - 20,66 21,44 21,14 - 27,2043
AUMANN DE000A2DAM03 14,4 - 17/08/26 10.50.10 - 13,9 14,95 14,25 - 19,4552
ATON GREEN STORAGE IT0005449464 0,386 -3,98 24/08/26 9.56.10 6.500 0,378 0,394 0,402 0,394 0
AT T US00206R1023 21,85 - 21/08/26 16.57.38 - 21,665 21,815 21,825 - 13,6362
AT S Austria AT0000969985 130,2 -10,21 24/08/26 10.42.11 36 129,4 137,2 145 138 28,5714
ASTRONICS CORP US0464331083 81 - 17/08/26 10.00.00 - 62,5 78 64,5 - 0
ASTERA LABS INC US04626A1034 235 -2,49 24/08/26 10.04.35 15 235 238 241 234 0
AST SPACEMOBILE INC US00217D1000 58,5 0,69 24/08/26 9.59.59 133 57,3 57,7 58,1 57,6 36,2385
ASML NL0010273215 1.505,6 0,05 24/08/26 10.31.50 441 1.510,6 1.511,4 1.504,8 1.487 19,6379
ASCOPIAVE IT0004093263 2,77 0,36 24/08/26 10.46.28 8.674 2,76 2,77 2,76 2,74 12,3188
ARTERRA BIOSCIENCE IT0005386369 3,06 - 21/08/26 13.39.57 - 3,03 3,09 3,06 - 0
ARISTON HOLDING NL0015000N33 3,69 0,6 24/08/26 10.20.44 18.937 3,684 3,696 3,668 3,69 23,5258
ARCHER-DANIELS-MIDLAND US0394831020 70,98 - 21/08/26 14.43.33 - 68,42 69,48 70,22 - 16,2683
AQUAFIL IT0005241192 1,344 -0,74 24/08/26 10.30.40 4.197 1,344 1,358 1,354 1,36 31,1299
APPLIED OPTOELECTRONICS INC US03823U1025 94,4 -12,01 24/08/26 10.33.17 1.688 94,46 94,89 107,28 93,82 39,7059
APPLIED MATERIALS US0382221051 415,1 -0,67 24/08/26 10.45.56 151 413,45 415,2 417,9 407,15 26,0946
APPLE US0378331005 265,75 -0,11 24/08/26 10.35.50 892 265,9 266,25 266,05 265,35 11,9544
APPFOLIO INC - A US03783C1009 183,9 - 19/08/26 17.15.28 - 172,45 236,5 190,6 - 21,2832
APOLLO GLOBAL MANAGEMENT INC US03769M1062 112,7 - 21/08/26 14.50.31 - 112,4 115,6 113,95 - 15,5621
APA Corp US03743Q1085 38,12 - 21/08/26 15.35.39 - 36,595 37,35 37,53 - 17,3071
ANIMA HOLDING IT0004998065 7,185 -1,17 24/08/26 10.46.33 19.682 7,18 7,19 7,27 7,24 8,9013
ANHEUSER-BUSCH BE0974293251 66,6 - 20/08/26 14.45.24 - 67,54 67,66 67,06 - 13,2766
ANGLOGOLD ASHANTI PLC GB00BRXH2664 102,35 - 21/08/26 17.26.11 - 98,9 109,3 102,75 - 0
ANDRITZ AT0000730007 85,2 - 05/08/26 10.13.21 - 78,3 83,7 80,7 - 19,4635
ANALOG DEVICES US0326541051 321,5 - 21/08/26 10.46.57 - 314,75 317,8 320,45 - 13,0327
AMPLIFON IT0004056880 11,84 -0,38 24/08/26 10.48.03 214.285 11,835 11,85 11,885 11,9 27,239
AMGEN US0311621009 376,65 - 21/08/26 17.35.24 - 379 380,55 376,65 - 13,557
AMETEK Inc US0311001004 222,8 - 14/08/26 15.54.11 - 204 206,8 204,3 - 5,4544
AMERICAN WATER WORKS COMPANY US0304201033 116,9 - 21/08/26 16.02.40 - 114,75 118,75 117 - 10,6146
AMERICAN TOWER REIT US03027X1000 151,2 - 21/08/26 16.40.41 - 150,8 152,45 150,95 - 12,94
AMERICAN SUPERCONDUCTOR CORP US0301112076 25,5 -0,51 24/08/26 10.39.15 1 25,5 27,24 25,63 25,5 30,5783
AMERICAN INTERNATIONAL GROUP US0268747849 69,48 - 05/08/26 9.00.06 - 64,66 66 65,16 - 12,2588
AMERICAN EXPRESS US0258161092 287 -0,24 24/08/26 9.50.45 3 286,8 288,5 287,7 287 15,1991
AMERICAN EAGLE OUTFITTERS US02553E1064 15,645 - 16/07/26 9.50.05 - 13,13 14,355 13,92 - 0
AMERICAN AIRLINES GROUP US02376R1023 11,536 - 20/08/26 17.35.20 - 11,884 11,964 11,854 - 26,066
AMC ENTERTAINMENT US00165C3025 2,144 - 21/08/26 13.50.03 - 2,152 2,216 2,174 - 36,1226
AMBROMOBILIARE IT0004779515 0,448 - 21/08/26 11.26.50 - 0,434 0,452 0,448 - 0
AMBARELLA INC KYG037AX1015 63,74 - 19/08/26 15.37.03 - 61,26 62,42 62,88 - 23,3432
AMAZON US0231351067 221,6 -0,23 24/08/26 10.47.02 775 221,2 221,65 222,1 220,75 18,6229
AMADEUS IT GROUP ES0109067019 56,92 0,11 24/08/26 9.17.25 1.000 57,22 57,48 56,86 57,06 14,6932
AMADEUS FIRE DE0005093108 22,5 - 20/08/26 16.05.55 - 21,55 21,75 21,75 - 23,1837
ALTRIA GROUP US02209S1033 56,48 - 20/08/26 14.30.46 - 56,92 57,44 56,84 - 13,0541
ALTEA GREEN POWER IT0005472730 7,08 -0,42 24/08/26 10.28.26 201 7,06 7,1 7,11 7,09 19,7339
ALPHABET CLASSE C US02079K1079 291,2 -0,51 24/08/26 10.07.51 159 291,65 292,2 292,7 291,55 15,8695
ALPHABET CLASSE A US02079K3059 294,2 -0,22 24/08/26 10.44.59 505 294,25 294,75 294,85 294 15,8615
ALNYLAM PHARMACEUTICALS INC US02043Q1076 196 - 21/08/26 15.29.37 - 192 203,5 203,1 - 24,8324
ALLIANZ DE0008404005 441,8 0,14 24/08/26 10.35.51 249 441,9 442,5 441,2 441,4 9,5163
ALLCORE IT0005461303 1,315 - 21/08/26 14.38.54 - 1,27 1,305 1,315 - 0
ALIA MENTIS IT0005717241 5,01 1,42 24/08/26 10.27.25 4.070 5 5,05 4,94 4,95 0
ALFONSINO IT0005466039 0,202 - 20/08/26 16.01.55 - 0,202 0,204 0,202 - 0
ALFIO BARDOLLA IT0005244030 1,24 - 21/08/26 17.35.08 - 1,24 1,26 1,24 - 0
ALERION IT0004720733 19,2 0,31 24/08/26 10.47.56 2.827 19,16 19,28 19,14 19,16 21,836
ALCOA US0138721065 44,9 - 21/08/26 16.05.28 - 43,95 44,87 44,86 - 34,2966
AKAMAI TECHNOLOGIES US00971T1016 108,22 - 14/08/26 15.49.34 - 94,02 95,06 94,42 - 22,862
AIXTRON DE000A0WMPJ6 37,43 - 21/08/26 16.54.08 - 37,43 37,7 37,36 - 27,745
AIRBUS NL0000235190 204,4 0,25 24/08/26 10.35.44 86 204,55 204,95 203,9 203,15 15,9645
AIRBNB US0090661010 160,4 - 19/08/26 15.54.00 - 160 161,44 160,94 - 24,5412
AIR PRODUCTS AND CHEMICALS US0091581068 263,1 - 19/08/26 14.41.19 - 257 265,2 261,2 - 18,35
AIR FRANCE-KLM FR001400J770 11,55 1,27 24/08/26 10.24.41 450 11,52 11,58 11,405 11,55 28,4714
AHOLD DEL NL0011794037 31 - 21/08/26 17.35.07 - 31,03 31,17 31 - 12,0628
AGILENT TECHNOLOGIES US00846U1016 128,75 - 13/08/26 16.45.19 - 136,05 138,55 136,25 - 18,5297
AGEAS BE0974264930 72,75 0,9 24/08/26 10.01.38 100 72,45 72,95 72,1 72,75 9,9081
AFFIRM HOLDINGS INC US00827B1061 61,75 - 18/08/26 13.55.18 - 62,99 66,48 65,35 - 0
AES Corp/The US00130H1059 12,875 - 10/07/26 16.10.01 - 12,47 12,77 12,635 - 14,8489
AEROVIRONMENT INC US0080731088 136,05 -1,41 24/08/26 9.05.22 27 137,15 138,3 138 137,6 29,2813
AEROPORTO GUGLIELMO MARCONI DI BOLOGNA IT0001006128 9,9 0,2 24/08/26 9.24.41 400 9,78 9,9 9,88 9,88 9,0129
AENA SME ES0105046017 26,9 - 12/08/26 12.05.42 - 26,94 27,16 26,94 - 12,3111
AEFFE IT0001384590 0,1645 2,81 24/08/26 10.05.43 7.000 0,1605 0,1645 0,16 0,1645 33,6181
AEDES IT0005708174 0,83 -3,26 24/08/26 10.47.36 1.996 0,824 0,83 0,858 0,826 31,2758
ADVENTURE IT0005607715 19,6 - 21/08/26 17.35.00 - 19,2 19,7 19,6 - 0
ADVANCED MICRO DEVICES US0079031078 398,5 -0,8 24/08/26 10.45.38 1.121 397,8 398,55 401,7 396,95 23,0652
ADOBE US00724F1012 236,05 -0,19 24/08/26 10.00.00 120 236 236,95 236,5 236,6 23,6544
ADLER GROUP LU1250154413 0,148 - 17/06/26 9.08.16 - 0,1275 0,1405 0,134 - 43,7731
ADIDAS DE000A1EWWW0 156,15 1,5 24/08/26 10.31.25 130 155,7 156,3 153,85 155,7 20,5487
ADECCO N CH0012138605 25,34 - 21/08/26 16.27.42 - 24,84 24,96 25,22 - 20,4225
ACS ACTIVIDADES CONS.Y SERVICIOS ES0167050915 109 - 14/08/26 16.54.50 - 105,5 106,3 104,8 - 14,4852
ACQUAZZURRA IT0005443061 10,5 - 05/05/25 17.35.16 - 8,5 7 10,5 - 0
ACM RESEARCH INC-CLASS A US00108J1097 68 - 19/08/26 16.44.42 - 65,5 66,8 66,5 - 36,2248
ACINQUE IT0001382024 2,08 - 21/08/26 13.38.21 - 2,08 2,12 2,08 - 9,9331
ACEA IT0001207098 21,1 0,29 24/08/26 10.38.23 10.038 21,1 21,16 21,04 21 15,8694
ACCIONA Energias ES0105563003 22,22 - 06/07/26 15.49.23 - 20,04 21,78 21 - 15,1685
ACADIA HEALTHCARE CO INC US00404A1097 23 - 21/08/26 12.00.02 - 22,4 25,2 23,4 - 23,301
ABITARE IN IT0005445280 2,81 - 21/08/26 17.35.28 - 2,77 2,81 2,81 - 19,5611
ABERCROMBIE FITCH CO-CL A US0028962076 92,6 - 21/08/26 14.41.17 - 92,6 94,4 92,6 - 27,4882
ABC COMPANY IT0005466294 3,96 - 10/07/26 17.35.19 - 3,96 3,96 3,84 - 0
ABBVIE US00287Y1091 225,2 - 20/08/26 16.56.06 - 226,7 229,5 227,6 - 16,5161
ABB Ltd CH0012221716 85,5 -0,4 24/08/26 10.08.30 3.082 85,66 85,78 85,84 85,42 14,3468
AATECH IT0005548521 1,03 - 21/08/26 17.28.15 - 1,02 1,04 1,03 - 0
AAK AB SE0011337708 19,59 - 14/08/26 15.41.10 - 16,42 19,53 18,24 - 18,2796
A2A IT0001233417 2,281 0,31 24/08/26 10.47.50 551.353 2,28 2,282 2,274 2,28 13,0797
A.B.P. NOCIVELLI IT0005439861 5,9 - 21/08/26 16.08.33 - 5,9 6 5,9 - 0
4AIM SICAF COMPARTO 2 CROWDFUNDING IT0005440323 40 - 22/07/26 16.35.22 - 38,3 40,02 40 - 0
4AIM SICAF IT0005204729 27,7 - 19/08/26 16.12.22 - 27,4 28,63 27,7 - 0
3M US88579Y1010 155,3 - 18/08/26 10.17.04 - 151,6 152,65 159,25 - 17,2403
3D SYSTEMS CORP US88554D2053 3,05 - 18/08/26 15.32.25 - 2,694 2,818 2,708 - 42,4084
Trovati 1418 risultati: pagina 0 di 71

Anticipa i mercati.
Scegli gli strumenti giusti per investire senza sbagliare.

  • Annuale
  • Mensile

SITO + MF GPT LIGHT

89,00 € per 1 anno
99,00/anno

Abbonati
  • Tutti i contenuti del sito
  • Market Driver: le notizie operative in tempo reale
  • Newsletter e webinar premium
  • MF GPT Piano light di MF GPT (30 crediti/mese)

SITO + QUOTIDIANO DIGITALE + MF GPT LIGHT

229,00 € /anno per sempre

Abbonati
  • Quotidiano digitale
  • Accesso al The Wall Street Journal
  • Borsa in tempo reale
  • Tutti i contenuti del sito
  • Market Driver: le notizie operative in tempo reale
  • Newsletter e webinar premium
  • MF GPT Piano light di MF GPT (30 crediti/mese)

QUOTIDIANO DIGITALE + SITO + MF GPT*

328,00 € per 1 anno

Abbonati
  • Quotidiano digitale
  • Borsa in tempo reale
  • Magazine (Gentleman, Capital, Class, MFF/MFL)
  • Accesso al The Wall Street Journal
  • Tutti i contenuti del sito
  • Pubblicità non invasiva
  • Newsletter, webinar e analisi esclusive per investire al meglio
  • Market Driver: le notizie operative in tempo reale
  • MF GPT Risposte basate su fonti certificate 'Class Editori'
  • MF GPT Notizie e tendenze dei mercati
  • MF GPT Analisi di società e settori
  • MF GPT Grafici interattivi
  • MF GPT Report e notifiche personalizzate
  • MF GPT Archivio di Milano Finanza
Home Notizie Mercati CNBC Live Video Edicola