Logotipo de Bankinter. Lleva a la página principal
BOLSAS : NYSE-EEUU
 
Las cotizaciones que están consultando tienen un decalaje de 15 minutos. Consulte Mi tiempo real.
Para consultar un valor, pulse la inicial.
ABCDEFGHIJKLMNÑOPQRSTUVWXYZ
.
Clave/ValorFecha/
Hora		ÚltimoDif. cierre anteriorMáximo
sesión		Mínimo
sesión		VolumenCV
Total%
 MTB/M & T BANK CORPOR2/07151,731,911,27151,98148,81790.326
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE2/0714,61-0,04-0,2714,9614,442.345.712
 CLI/MACK-CALI REALTY9/1218,35-----
 M/MACYS INCof2/0717,82-0,43-2,3618,5617,775.397.450
 MSGS/MADISON SQUARE GA2/07194,752,351,22195,54192,6890.722
 MSGE/MADISON SQUARE GA2/0734,310,431,2734,5033,85142.571
 MGA/MAGNA INTERNATION2/0742,460,912,1942,8441,481.534.848
 MX/MAGNACHIP SEMICON2/074,790,020,424,874,78171.809
 MGY/MAGNOLIA OIL GAS2/0725,45-0,01-0,0426,0225,431.916.224
 MAIN/MAIN STREET CAP2/0751,400,901,7851,4150,4649.918
 MANU/MANCHESTER UNITED2/0716,25-0,07-0,4316,5516,18205.932
 /MANITOWOC COMPANY21/1140,48-----
 MTW/MANITOWOC COMPANY2/0710,63-0,28-2,5710,9410,54246.497
 MAN/MANPOWER INC2/0769,21-0,23-0,3369,7269,00359.899
 MFC/MANULIFE FINANCIA2/0726,430,130,4926,5826,111.305.018
 MRO/MARATHON OIL CORP2/0728,58-0,13-0,4529,0428,417.719.929
 MPC/MARATHON PETROL2/07174,14-0,65-0,37177,94173,512.530.617
 MCS/MARCUS CORPORATIO2/0710,79-0,38-3,4011,2610,76806.064
 MPX/MARINE PRODUCTS2/079,500,050,539,669,2353.220
 HZO/MARINEMAX2/0730,910,361,1831,4430,47247.077
 MKFG/MARKFORGED HOLDIN2/070,420,000,670,430,41396.234
 VAC/MARRIOTT VACATION2/0783,62-0,12-0,1483,9482,10397.674
 MMC/MARSH & MCLE2/07211,991,740,83212,13209,551.617.907
 MLM/MARTIN MARIETTA M2/07534,832,780,52534,84525,69451.197
 MAS/MASCO CORP.2/0764,750,040,0665,0964,512.413.107
 MTZ/MASTEC INC2/07101,00-2,00-1,94103,49100,791.082.767
 MBC/MASTERBRAND INC22/127,94-----
 MA/MASTERCARD INC2/07444,657,041,61444,76435,002.036.086
 MTDR/MATADOR RESORCES2/0759,930,250,4260,9559,57378.245
 VAW/MATERIALS VIPERS2/07190,430,540,28190,65188,9382.512
 MTRN/MATERION CORP2/07106,141,161,10106,98104,4675.394
 MATX/MATSON INC2/07129,250,170,13130,68129,0669.617
 MLP/MAUI LAND & PINEA2/0721,27-0,89-4,0222,7521,0435.775
 MMS/MAXIMUS INC2/0785,500,610,7285,8984,98180.828
 MXL/MAXLINEAR CL A26/0724,10-----
 MBI/MBIA2/075,19-0,10-1,895,305,02787.820
 MDY/MC SPDR2/07531,752,100,40531,96528,97782.758
 VO/MC VIPERSof2/07241,341,100,46241,40239,99631.753
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO2/0770,240,290,4170,6769,621.784.676
 MCD/MCDONALD S2/07247,79-2,20-0,88251,03247,413.718.874
 MUX/MCEWEN MINING2/079,100,131,459,108,87233.817
 /MCEWEN MINING INC6/093,09-----
 MCK/MCKESSON HBOC INof2/07584,83-1,51-0,26586,13575,55543.543
 MDU/MDU RESOURCES GRO2/0724,790,200,8124,8624,551.100.710
 MIG/MEADOWBROOK INSUR2/0720,950,090,4420,9520,950
 MTL/MECHEL OAO25/022,25-----
 MAX/MEDIAALPHA CL A2/0712,690,151,2012,8412,391.375.448
 MPW/MEDICAL PROPERTIE2/074,03-0,06-1,474,073,9220.604.525
 MED/MEDIFAST INC2/0720,48-0,55-2,6221,0220,06363.325
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX2/077,03-0,08-1,137,146,94644.884
 MDT/MEDTRONIC27/0175,26-----
 MDT/MEDTRONIC2/0777,370,250,3277,5076,526.565.781
 MGK/MEGA CAP GROWTHof2/07319,822,940,93319,82315,33332.309
 MRK/MERCK CO INC2/07127,72-0,18-0,14128,24126,665.644.850
 MCY/MERCURY GENERAL C2/0752,880,010,0253,4951,84152.947
 MLNK/MERIDIANLINK INC2/0721,760,421,9721,8621,23250.008
 MTH/MERITAGE CORP2/07154,56-1,59-1,02155,00152,16392.457
 MTR/MESA ROYALTY TRUS2/078,6024-0,1476-1,698,90808,60243.719
 MSB/MESABI TRUST2/0717,540,100,5717,6217,2212.153
 PICK/METAL&MINING PROD2/0741,010,040,1041,1140,6496.742
 XME/METALS & MINING2/0760,640,420,7060,6959,942.131.817
 MEI/METHODE ELECTRONI2/0710,00-0,03-0,3010,079,76101.623
 MET/METLIFE INC2/0770,040,160,2370,2569,493.401.264
 MCB/METROPOLITAN BANK2/0743,160,611,4343,4442,7839.180
 MTD/METTLER-TOLEDO IN2/071.357,07-9,77-0,711.379,831.351,49108.494
 MXF/MEXICO FUND INC2/0715,97-0,19-1,1816,2615,8749.498
 MFA/MFA FINANCIAL INC2/0710,600,121,1510,6310,44505.589
 /MFA MORTGAGE INVE6/0415,23-----
 IPAY/MG PRIME MOBILE2/0747,250,521,1147,2546,7019.027
 AWAY/MG TRAVEL TECH2/0719,400,000,0219,4119,2614.432
 MTG/MGIC INVESTM2/0721,860,241,1121,9321,561.228.598
 MGM/MGM MIRAGE2/0742,33-0,53-1,2443,0542,252.780.587
 MHO/MI HOMES2/07117,63-0,07-0,06117,68116,09179.669
 MAA/MID-AMERICA APART2/07141,01-0,17-0,12142,26139,98468.878
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES2/0754,400,160,2954,8453,7286.535
 MTX/MINERAL TECH.2/0781,930,160,2082,5881,46151.762
 MIR/MIRION TECHNOLOGI2/0710,710,100,9410,7310,53485.616
 MG/MISTRAS GROUP ORD2/078,090,010,128,138,0133.985
 MFG/MIZUHO FINANCIAL2/074,340,071,644,364,30931.705
 MBT/MOBILE TELESYSTEM25/025,50-----
 MBLY/MOBILEYE NV31/0862,67-----
 MOD/MODINE MANUFACTUR2/07105,372,692,62106,78102,501.223.133
 MC/MOELIS & CO2/0757,240,100,1857,7556,95295.828
 MHK/MOHAWK INDUSTRIES2/07110,330,430,39111,30109,17556.620
 MOH/MOLINA HEALTHCARE2/07292,00-0,16-0,05293,12289,98380.472
 TAP/MOLSON COORS BREW2/0750,56-0,04-0,0850,7250,161.368.363
 /MONEYLION CL A OR26/049,21-----
 ML/MONEYLION INC2/0770,3900-3,2700-4,4473,540069,7500197.040
 /MONMOUTH CL A20/0218,610-----
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM2/0740,69-1,60-3,7842,3840,28293.768
 MCO/MOODYS CORP2/07426,014,521,07426,61418,12401.443
 MOGA/MOOG INC CL-A2/07168,405,203,19168,53162,67166.782
 XNTK/MORG ST TECHNOLOG2/07197,791,991,02197,79195,4345.444
 MS/MORGAN STANLEY2/0799,650,490,4999,8098,625.569.270
 MSD/MORGAN STANLEY EM2/077,350,020,277,357,30115.812
 IIF/MORGAN STANLEY IN2/0726,78-0,05-0,1926,9926,7435.261
 REM/MORTGAGE REAL EST2/0722,240,341,5522,2721,85175.439
 MOS/MOSAIC CO/THE2/0727,77-0,19-0,6828,3227,543.500.318
 MSI/MOTOROLA SOL INC2/07386,760,390,10388,17384,99368.078
 MOV/MOVADO GROUP2/0724,46-0,07-0,2924,7024,3986.760
 MP/MP MATERIALS CL A2/0713,740,947,3413,8012,794.149.283
 MPLX/MPLX LP2/0742,72-0,16-0,3742,9042,54257.362
 MRC/MRC GLOBAL INC2/0712,63-0,04-0,3212,7812,59365.053
 MSM/MSC INDUSTRIAL DI2/0780,021,792,2980,4276,802.151.078
 ARGT/MSCI ARGENTINA2/0755,160,360,6655,3554,47283.184
 EWO/MSCI AUSTRIA2/0722,190,020,0922,2622,172.948
 EWK/MSCI BELGIUM ETF2/0718,620,100,5618,6518,5013.965
 EWZ/MSCI BRAZIL2/0727,160,020,0727,3626,8632.245.084
 BKF/MSCI BRIC2/0736,180,130,3636,1836,032.455
 EWC/MSCI CANADA2/0737,320,391,0637,3336,921.536.601
 GXG/MSCI COLOMBIA2/0724,760,170,7024,7624,478.310
 EFA/MSCI EAFE2/0778,660,190,2478,6978,1410.301.042
 EFV/MSCI EAFE VALUE2/0753,400,090,1753,4153,132.594.406
 EEM/MSCI EMRG MARKTS2/0742,820,130,3042,8442,5218.882.843
 EWQ/MSCI FRANCE2/0738,16-0,12-0,3138,2037,98490.847
 FM/MSCI FRONTIER 1002/0727,690,040,1427,7527,60646.379
 EWG/MSCI GERMANY2/0730,52-0,24-0,7830,5430,34914.559
 VEGI/MSCI GLOBAL AGRIC2/0735,46500,13130,3735,480035,230021.144
 GREK/MSCI GREECE2/0740,04-0,21-0,5240,0739,6915.072
 GBLD/MSCI GREEN BUILDI2/0715,730,100,6515,7315,63485
 EWH/MSCI HONG KONG2/0715,340,060,3915,3515,251.141.661
 MSCI/MSCI INC2/07491,4212,112,53491,43478,83420.446
 INDA/MSCI INDIA INDEX2/0756,17-0,01-0,0256,2256,014.042.436
 FTEC/MSCI INFOR TECH2/07174,321,190,69174,32172,10223.530
 EIRL/MSCI IRELAND CAPP2/0764,900,280,4364,9464,4614.692
 EIS/MSCI ISRAEL2/0760,920,350,5760,9460,537.134
 EWI/MSCI ITALY2/0736,26-0,20-0,5536,2636,00427.156
 EWJ/MSCI JAPAN2/0768,861,071,5868,9068,395.273.568
 DBJP/MSCI JAPAN HDG2/0776,571,201,6076,6276,0525.562
 EWM/MSCI MALAYSIA2/0722,590,080,3622,6022,46161.646
 EWN/MSCI NETHERLANDS2/0750,770,320,6350,8450,3195.027
 EPP/MSCI PACF EX JPN2/0743,020,190,4443,0442,72155.307
 EPHE/MSCI PHILIPPINES2/0724,03-0,10-0,4124,0423,8822.394
 EWS/MSCI SINGAPURE2/0719,390,291,5219,3919,25322.965
 EZA/MSCI SOUTH AFRICA2/0742,48-0,70-1,6242,5342,14371.524
 EWY/MSCI SOUTH KOREA2/0766,160,040,0666,1965,501.699.241
 EWP/MSCI SPAIN2/0731,40-0,27-0,8531,4131,20639.736
 EWD/MSCI SWEDEN2/0740,18-0,17-0,4240,2539,80269.116
 EWL/MSCI SWITZERLAND2/0748,06-0,06-0,1248,0647,73252.657
 EWT/MSCI TAIWAN2/0754,350,300,5654,4153,861.606.673
 MTUM/MSCI USA MOMENTUM2/07196,200,930,48196,20194,184.681
 URTH/MSCI WORLD2/07148,580,770,52148,58147,40155.000
 ISCV/MSTAR SC VAL2/0757,690,270,4757,7157,358.970
 MLI/MUELLER IND2/0756,960,871,5557,5356,09523.699
 MWA/MUELLER WATER PRO2/0718,170,613,4718,1817,661.684.456
 MUR/MURPHY OIL CORP2/0741,05-0,02-0,0541,7540,811.333.594
 MUSA/MURPHY USA INC2/07459,86-3,62-0,78463,52453,27129.252
 MVO/MV OIL TRUST2/079,40-0,07-0,749,509,3818.169
 MYE/MYERS INDUSTRIES2/0713,15-0,09-0,6813,3012,96232.052
 /MYOMO INC8/116,25-----
 MYTE/MYT NETHERLANDS2/074,99-0,08-1,585,044,5554.356