| Symbol | Open | High | Low | Close | Percent | Change | Volume | | TIT | 0.66 | 0.66 | 0.62 | 0.66 | 1.54 | 0.01 | 354977631 | | SPM | 3.38 | 3.52 | 3.37 | 3.50 | 2.34 | 0.08 | 58104169 | | ISP | 5.82 | 5.84 | 5.78 | 5.81 | 0.87 | 0.05 | 39471235 | | TITR | 0.76 | 0.77 | 0.72 | 0.76 | 0.00 | 0.00 | 37809708 | | BMPS | 8.55 | 8.83 | 8.54 | 8.83 | 4.25 | 0.36 | 28053169 | | ENEL | 9.83 | 9.99 | 9.80 | 9.99 | 1.94 | 0.19 | 27984655 | | NEXI | 3.18 | 3.31 | 3.16 | 3.27 | 3.48 | 0.11 | 16517684 | | CPR | 6.52 | 6.52 | 6.16 | 6.28 | -4.99 | -0.33 | 15002906 | | RN | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 13887180 | | STLA | 15.55 | 15.72 | 15.50 | 15.58 | 0.45 | 0.07 | 10154145 | | A2A | 2.42 | 2.44 | 2.40 | 2.41 | 0.00 | 0.00 | 9165445 | | ENI | 18.83 | 18.89 | 18.70 | 18.89 | 0.75 | 0.14 | 8372165 | | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | | SRG | 6.38 | 6.49 | 6.38 | 6.49 | 1.41 | 0.09 | 5495148 | | BPE | 12.18 | 12.29 | 12.11 | 12.19 | 0.83 | 0.10 | 5302589 | | BNS | 86.15 | 87.00 | 85.86 | 86.68 | 0.62 | 0.53 | 4919968 | | TRN | 10.05 | 10.10 | 9.99 | 10.07 | 0.40 | 0.04 | 4561903 | | FCT | 14.80 | 14.93 | 14.37 | 14.44 | -2.23 | -0.33 | 4483453 | | BAMI | 12.82 | 12.88 | 12.72 | 12.87 | 1.74 | 0.22 | 4054008 | | FBK | 20.00 | 20.60 | 19.92 | 20.49 | 3.96 | 0.78 | 4024165 | | UCG | 73.32 | 74.14 | 73.22 | 74.14 | 1.95 | 1.42 | 3534672 | | LDO | 59.12 | 59.24 | 56.34 | 56.92 | -3.79 | -2.24 | 3462909 | | MTV | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 3125656 | | TES | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 3036949 | | BFF | 3.50 | 3.61 | 3.47 | 3.50 | 1.16 | 0.04 | 2979940 | | INW | 8.80 | 8.94 | 8.78 | 8.92 | 1.36 | 0.12 | 2565988 | | GEQ | 0.01 | 0.01 | 0.01 | 0.01 | | | 2474027 | | IG | 11.13 | 11.24 | 11.09 | 11.18 | 0.54 | 0.06 | 2357846 | | PST | 23.12 | 23.35 | 22.98 | 23.35 | 2.10 | 0.48 | 2231781 | | TEN | 22.85 | 23.23 | 22.66 | 23.06 | 0.61 | 0.14 | 2179027 | | STM | 38.98 | 39.16 | 38.20 | 38.27 | -2.27 | -0.89 | 2129532 | | G | 36.00 | 36.18 | 35.82 | 36.18 | 0.95 | 0.34 | 2052339 | | MB | 18.88 | 19.65 | 18.86 | 19.65 | 4.58 | 0.86 | 1833354 | | AMP | 12.91 | 12.96 | 12.78 | 12.96 | 0.39 | 0.05 | 1699119 | | BMED | 17.78 | 18.28 | 17.78 | 18.28 | 3.39 | 0.60 | 1620086 | | DOV | 2.16 | 2.26 | 2.16 | 2.21 | 2.79 | 0.06 | 1513608 | | HER | 4.36 | 4.41 | 4.33 | 4.39 | 0.92 | 0.04 | 1488361 | | WBD | 3.27 | 3.35 | 3.27 | 3.35 | 2.45 | 0.08 | 1457334 | | TISG | 2.11 | 2.27 | 2.00 | 2.22 | 1.83 | 0.04 | 1427059 | | PIRC | 6.34 | 6.42 | 6.31 | 6.40 | 0.00 | 0.00 | 1411578 | | ETH | 0.96 | 1.04 | 0.93 | 1.01 | 3.06 | 0.03 | 1409142 | | PRY | 97.60 | 101.45 | 97.10 | 100.00 | 2.19 | 2.14 | 1225977 | | IRE | 2.72 | 2.73 | 2.69 | 2.72 | 0.37 | 0.01 | 1174125 | | UNI | 21.35 | 21.45 | 21.08 | 21.15 | -0.38 | -0.08 | 1130614 | | YIV | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 982800 | | TFI | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 978851 | | FDA | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 956858 | | DEA | 13.66 | 13.86 | 13.39 | 13.58 | 0.30 | 0.04 | 947092 | | TIS | 0.55 | 0.58 | 0.55 | 0.57 | 3.64 | 0.02 | 857543 | | MONC | 57.48 | 58.26 | 57.26 | 57.80 | 0.31 | 0.18 | 804841 | |
|