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%
 OEF/S&P 1002/07267,951,920,72267,95264,97177.675
 VOO/S&P 500of2/07504,533,250,65504,61499,614.128.182
 IVV/S&P 5002/07551,913,500,64552,01546,602.549.148
 IVW/S&P 500 GROWTH2/0794,020,790,8594,0592,771.977.468
 VOOV/S&P 500 VALUEof2/07175,680,680,39175,68174,71108.225
 IVE/S&P 500 VALUE2/07181,720,660,36181,76180,80455.988
 SPYV/S&P 500 VALUE ETF2/0748,70000,19000,3948,700048,44001.723.122
 SLY/S&P 600 SMAL CAP9/0685,46-----
 SLYG/S&P 600 SMCAP GRO2/0785,860,630,7485,8685,387.368
 GMF/S&P EMERGING ASIA2/07112,350,490,44112,37111,662.957
 IEV/S&P EUROPE 3502/0754,92-0,12-0,2254,9454,56197.118
 RXI/S&P GLOB CON DISC2/07162,87131,95551,22162,8713161,29001.423
 SPGI/S&P GLOBAL2/07450,454,130,93450,77446,36731.249
 IOO/S&P GLOBAL 1002/0797,860,430,4497,8996,90121.722
 KXI/S&P GLOBAL CONSUM2/0760,190,350,5860,1959,7027.020
 IXC/S&P GLOBAL ENERGY2/0741,740,080,1942,0741,52453.530
 IXG/S&P GLOBAL FINANC2/0786,100,901,0586,1085,2516.637
 IXJ/S&P GLOBAL HEALTH2/0792,15-0,39-0,4292,2191,60110.860
 IXN/S&P GLOBAL TECH2/0784,110,490,5984,1582,81196.287
 JXI/S&P GLOBAL UTILIT2/0759,930,230,3859,9659,772.779
 GWX/S&P INT SMALL CAP2/0731,690,040,1331,7531,4635.891
 DWX/S&P INTER DVD2/0734,360,010,0334,4034,2426.976
 ROKT/S&P KENSHO FINAL2/0744,700,451,0244,7044,70366
 ILF/S&P LATAM 402/0724,63-0,01-0,0424,8124,48530.571
 IJH/S&P MC 4002/0758,150,180,3158,2057,886.217.955
 IJK/S&P MC 400 GROWTH2/0787,400,240,2887,4887,01373.157
 IJJ/S&P MC 400 VALUE2/07113,080,500,44113,08112,2995.706
 XES/S&P OIL&GAS EQ&SR2/0789,850,470,5390,6289,3533.331
 IJR/S&P SC 6002/07106,390,560,53106,48105,792.810.574
 IJS/S&P SC 600 VALUE2/0796,650,420,4496,8296,20426.331
 ITOT/S&P TOTAL US MKT2/07119,690,740,62119,70118,62758.554
 RSP/S&P500 EQUAL WGHT2/07163,680,730,45163,69162,853.692.912
 SBR/SABINE ROYALTY TR2/0766,241,161,7866,4464,8530.217
 SOC/SABLE OFFSHORE CL2/0715,670,271,7515,6715,17642.546
 SACH/SACHEM CAPITAL2/072,50-0,06-2,342,562,50337.615
 SB/SAFE BULKERS2/076,060,162,716,115,89674.728
 SAFE/SAFEHOLD ORD2/0718,49-0,13-0,7018,8218,46283.871
 CRM/SALESFORCE.COM IN2/07256,19-0,02-0,01257,73254,065.099.460
 SBH/SALLY BEAUTY CO I2/0711,120,343,1511,2710,821.074.664
 IOT/SAMSARA CL A ORD2/0735,470,621,7835,9334,854.281.037
 SJT/SAN JUAN BASIN2/074,050,071,764,063,95167.255
 SD/SANDRIDGE ENERGY2/0712,850,010,0812,9512,76330.831
 SAND/SANDSTORM GOLD2/075,500,101,855,525,401.693.789
 SC/SANTANDER CONSUME28/0141,60-----
 SAP/SAP2/07198,58-0,84-0,42199,33197,55596.323
 SSL/SASOL LTD-SPONSOR2/077,46-0,20-2,617,637,39397.392
 BFS/SAUL CENTERS INC2/0736,930,441,2137,0036,4658.027
 VBK/SC GROWTH VIPERSof2/07248,680,410,17249,00247,71218.544
 VBR/SC VALUE VIPERSof2/07181,530,960,53181,60180,45637.500
 VB/SC VIPERSof2/07217,140,830,38217,23216,10816.883
 SLB/SCHLUMBERGER2/0746,690,110,2447,2746,157.921.596
 SCHO/SCHWAB SH TERM2/0747,960,030,0647,9847,95770.485
 SWM/SCHWEITZER-MAUDUI5/0723,41-----
 ECH/SCI CHILE2/0725,55-0,03-0,1225,6825,30484.782
 BST/SCIENCE AND TECHN2/0737,87000,18000,4837,890037,510079.358
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERSof2/0780,691,321,6681,3979,59450.119
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE2/0763,35-0,14-0,2264,4062,87846.507
 SE/SEA LTD ADR2/0770,340,951,3770,3767,894.730.279
 SA/SEABRIDGE GOLD IN2/0713,670,342,5513,7213,3580.642
 SMHI/SEACOR MARINE HOL2/0714,11000,73005,4614,210013,4300211.144
 SDRL/SEADRILL LTD2/0750,950,661,3151,7250,29408.845
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR2/0734,120,000,0034,3833,84988.159
 WTTR/SELECT ENERGY SER2/0710,46-0,18-1,6910,7910,41701.867
 SEM/SELECT MEDICAL2/0736,160,591,6636,4435,51765.835
 SLQT/SELECTQUOTE ORD2/073,150,092,943,172,97975.322
 IDRV/SELF DRIVING EV2/0728,950,170,5929,0028,6543.524
 SOXL/SEMICONDUCTOR 3Xof2/0757,602,244,0557,7554,2844.633.945
 SRE/SEMPRA ENERG2/0775,170,200,2775,4474,901.844.577
 SEMR/SEMRUSH HOLDINGS2/0713,710,100,7313,7113,45365.231
 ASAI/SENDAS DISTRI2/078,78-0,09-1,018,888,63354.828
 ST/SENSATA TECH HLDG2/0737,690,330,8837,9837,221.718.317
 SXT/SENSIENT2/0773,43-0,23-0,3174,4073,2090.625
 S/SENTINELONE CL A2/0720,460,100,4920,6320,172.654.248
 SQNS/SEQUANS ADR2/070,520,000,560,540,4727.691
 SER/SERINA THERAPEUTI2/078,0000-0,6800-7,839,05008,000035.134
 SRG/SERITAGE CL A2/074,54-0,08-1,734,634,47422.612
 SCI/SERVICE CORP2/0770,400,030,0470,5769,77570.986
 NOW/SERVICENOW INC2/07794,115,150,65794,15781,62741.005
 SFL/SFL2/0713,850,040,2913,9113,76394.547
 SGHC/SGHC LIMITED2/073,25-0,06-1,813,313,23213.198
 SHAK/SHAKE SHACK CL A2/0785,38-1,19-1,3787,0585,33890.513
 SN/SHARKNINJA ORD2/0775,22-1,96-2,5477,2175,16676.423
 SHEL/SHELL ADR2/0773,040,170,2373,2172,652.646.545
 SHW/SHERWIN WILL2/07294,65-1,14-0,39296,42292,331.702.576
 FOUR/SHIFT4 PAYMENTS A2/0773,55-0,29-0,3974,2072,71729.826
 SHOP/SHOPIFY INC2/0766,061,432,2166,1364,42949.598
 TBF/SHORT 20+ Y TREAS2/0723,99-0,16-0,6624,1223,93261.125
 DOG/SHORT DOW302/0728,74-0,13-0,4528,9328,741.483.162
 EUM/SHORT EMRG MKT2/0713,36-0,04-0,2613,4413,364.460
 NEAR.K/SHORT MATURITY2/0750,13000,04000,0850,150050,1100246.760
 /SHORT QQQ28/0640,500,240,6040,5539,833.367.745
 PSQ/SHORT QQQ PROSHAR2/0739,87-0,41-1,0140,3439,87137.859
 RWM/SHORT RUSSELL20002/0720,93-0,06-0,2921,0220,882.366.074
 SJNK/SHORT T HIGH Y BO2/0724,860,060,2424,8624,793.540.268
 TBX/SHRT 7-10 TRESURY2/0729,68-0,10-0,3429,7329,6647.785
 SSTK/SHUTTERSTOCK INC2/0735,76-1,62-4,3337,3835,7095.902
 SBSW/SIBANYE STILLWATE2/074,260,040,954,264,087.802.728
 SIG/SIGNET JEWELERS L2/0786,85-0,60-0,6988,1886,14586.940
 SLCA/SILICA HOLDINGS I2/0715,440,010,0615,4615,41296.948
 SIVR/SILVER TRUST2/0728,240,130,4628,5028,02329.243
 SLV/SILVER TRUST2/0726,970,120,4527,2326,7712.112.773
 SBOW/SILVERBOW2/0738,020,481,2838,1337,60756.165
 SMWB/SIMILARWEB ORD2/077,38-0,12-1,607,547,28157.578
 SPG/SIMON PROPERTY GR2/07147,781,260,86148,41146,091.111.231
 PFIX/SIMPLIFY INTEREST2/0750,18-0,77-1,5150,9149,71102.397
 SSD/SIMPSON MANUFACTU2/07165,001,080,66165,70163,89327.786
 LEAD/SIREN DIVCON LEAD2/0763,800,470,7563,8063,333.277
 SITC/SITE CENTERS ORD2/0714,450,090,6314,5614,282.152.700
 SITE/SITEONE LANDSCAPE2/07116,57-0,89-0,76117,74115,55416.019
 SIX/SIX FLAGS ENTERTAof1/0732,00-1,14-3,4433,5831,9216.838.510
 TSLX/SIXTH STREET SPECof2/0721,760,361,6821,7721,35482.405
 SJW/SJW GROUP2/0754,75-0,05-0,0955,1654,70143.263
 /SK TELECOM CO LTD1/1243,81-----
 SKM/SK TELECOM CO LTD2/0720,950,140,6720,9620,74238.291
 SKX/SKECHERS USA INC2/0767,11-0,42-0,6267,5966,611.744.426
 SKLZ/SKILLZ INC2/076,88000,03000,446,91006,6250101.941
 /SKILLZ PLATFORM26/068,41-----
 SKY/SKYLINE CHAMPION2/0766,000,400,6166,5065,07170.963
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI2/0755,570,581,0555,8753,87722.180
 /SL GREEN RLTY REI21/0173,56-----
 SM/SM ENERGY CO2/0744,350,691,5844,7543,73787.300
 SMAR/SMARTSHEET INC2/0744,11-0,39-0,8844,9143,73914.730
 SNN/SMITH & NEPHEW PL2/0724,680,170,6924,7424,43485.868
 AOS/SMITH (A.O.) CORP2/0780,890,710,8981,1079,68998.646
 SNAP/SNAP (SNAPCHAT)2/0716,260,241,5016,3615,7011.627.460
 SNA/SNAP-ON INC2/07257,060,160,06258,00255,74354.435
 SNOW/SNOWFLAKE INC2/07141,92-0,85-0,60144,68140,696.606.613
 TAN/SOLAR ETF2/0738,9800-0,2600-0,6639,860038,68001.239.473
 SOI/SOLARIS OILFIELD2/078,530,000,008,668,51201.931
 SOLV/SOLVENTUM ORD2/0751,600,150,2951,8351,251.235.524
 SAH/SONIC AUTOMOTIVE2/0753,780,010,0254,1353,3585.164
 SON/SONOCO PRODUCTS C2/0749,31-1,00-1,9950,1949,10267.066
 SONY/SONY CORP.2/0786,661,351,5886,6785,62817.083
 SOS/SOS ADR REP 500 C2/070,83-0,01-1,160,850,8096.271
 /SOS LTD7/078,35-----
 ASEA/SOUTHEAST ASIA2/0714,72020,10020,6914,720214,620011.376
 SO/SOUTHERN CO2/0777,550,550,7177,8477,002.766.638
 SCCO/SOUTHERN COPPER2/07109,941,301,20110,58107,70888.703
 LUV/SOUTHWEST AI2/0728,290,180,6428,3927,917.005.371
 SWX/SOUTHWEST GAS2/0770,811,562,2571,0169,15330.783
 SWN/SOUTHWESTERN ENER2/076,820,050,746,876,7415.390.334
 SPAQ/SPARTAN ACQUISITI16/036,46-----
 JNK/SPDR BARC CAPITAL2/0793,980,330,3593,9893,662.667.969
 BIL/SPDR BLMBRG BRCLY2/0791,420,010,0191,4391,4272.042
 SPIP/SPDR BLOOM TIPS2/0725,250,060,2425,2925,21183.523
 XLY/SPDR CONSUMER DIS2/07186,583,561,95186,60183,862.910.792
 XLP/SPDR CONSUMER STA2/0776,570,530,7076,5875,898.169.675
 STOT/SPDR DBLN SHT DRT2/0746,65-0,13-0,2846,6546,65100
 RWR/SPDR DJ REIT2/0792,960,600,6593,0592,4583.576
 DIA/SPDR DJIA TRUST2/07393,291,830,47393,29390,691.701.592
 RWX/SPDR DOW JONES IN2/0724,030,150,6324,0523,8437.692
 SPEM/SPDR EMERG MARKET2/0737,870,130,3437,9037,662.883.886
 XLE/SPDR ENERGY SELEC2/0791,13-0,07-0,0892,1090,5512.572.874
 XLF/SPDR FINANCIAL SE2/0741,680,481,1741,6841,1026.132.351
 GLD/SPDR GOLD TRUST2/07215,56-0,01-0,00216,08214,624.815.212
 XLV/SPDR HEALTH CARE2/07144,40-0,53-0,37144,62143,597.522.952
 XLI/SPDR INDUSTRIAL S2/07121,220,660,55121,26120,296.620.070
 XLB/SPDR MATERIALS SE2/0787,110,160,1887,3586,416.386.094
 SPSM/SPDR PORTFOLIO S&2/0741,320,150,3641,4141,152.137.087
 SPY/SPDR S&P 5002/07549,013,670,67549,01543,6539.642.856
 XAR/SPDR S&P AEROSPA2/07140,121,090,78140,31138,6789.784
 KBE/SPDR S&P BANK2/0746,760,581,2646,8046,04857.669
 XBI/SPDR S&P BIOTECH2/0791,36-1,68-1,8192,7091,046.469.263
 KCE/SPDR S&P CAP MKT2/07110,930,590,54110,94110,4131.516
 GXC/SPDR S&P CHINA2/0769,140,340,4969,1468,6822.044
 SDY/SPDR S&P DIVIDEND2/07126,530,580,46126,53125,91222.079
 EDIV/SPDR S&P EMERGING2/0735,690,270,7635,7835,5294.011
 XHB/SPDR S&P HOME B.2/0798,43-0,09-0,0998,5197,50442.000
 KIE/SPDR S&P INSURAN2/0750,030,150,3050,0949,541.425.258
 GNR/SPDR S&P NAT RESO2/0755,930,040,0756,0955,6387.704
 XPH/SPDR S&P PHARMACE2/0739,2900-0,6500-1,6339,940039,250030.455
 KRE/SPDR S&P REGIONAL2/0749,450,581,1949,5548,678.699.977
 XRT/SPDR S&P RETAIL2/0773,690,090,1273,9073,493.005.228
 XSD/SPDR S&P SEMICOND2/07251,575,002,03251,57245,7979.700
 SPTS/SPDR SHORT TERM T2/0728,770,020,0728,7928,77879.327
 XLK/SPDR TECHNOLOGY S2/07229,081,140,50229,10225,963.531.001
 XLU/SPDR UTILITIES SE2/0768,020,350,5268,1467,728.276.812
 SPB/SPECTRUM BRANDS H2/0787,290,580,6787,4186,32252.569
 SPHR/SPHERE ENTERTAINM2/0736,131,514,3636,6034,481.051.262
 /SPIRE GLOBAL CL A31/085,26-----
 SPIR/SPIRE GLOBAL INC2/0710,1900-0,1300-1,2610,700010,0700583.116
 SAVE/SPIRIT AIRLINES2/073,650,113,113,663,504.602.491
 SPR/SPIRIT HOLD2/0733,88-0,09-0,2634,3233,6310.647.070
 /SPIRIT REALTY CAP13/1239,75-----
 SPOT/SPOTIFY TECH SA2/07315,551,710,54316,64309,43913.093
 CXM/SPRINKLR INC2/079,800,000,0010,019,803.037.349
 PSLV/SPROTT PHYS SILVE2/0710,100,060,6010,1910,024.475.304
 SPRU/SPRUCE POWER HOLD2/073,36-0,10-2,893,453,3128.928
 SQSP/SQUARESPACE INC2/0743,530,000,0043,5943,50998.966
 JOE/ST JOE CO.2/0754,0000,0700,1354,49053,950135.667
 FDN/ST T INTERN INDEX2/07207,101,380,67207,33204,98175.971
 STAG/STAG INDUSTRIAL I2/0736,000,381,0736,2135,80340.848
 SMP/STANDARD MOTOR2/0726,78-0,26-0,9627,3726,77117.092
 SR/STANDARD REGISTER2/0760,590,270,4560,8560,14243.005
 SXI/STANDEX INT2/07156,04-0,68-0,43157,72155,3646.954
 SWK/STANLEY BLACK & D2/0779,391,642,1179,6077,831.327.952
 STN/STANTEC INC2/0782,520,610,7482,9080,9619.493
 SGU/STAR GAS PARTNERS2/0710,880,040,3711,0210,7627.664
 STWD/STARWODD PROPERTY2/0719,000,251,3319,0518,691.612.898
 STT/STATE STREET2/0773,860,300,4173,9673,191.582.330
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A2/0713,140,181,3913,1812,96589.541
 STLA/STELLANTIS2/0719,66-0,28-1,4019,7019,431.423.361
 SCM/STELLUS CAPITAL I2/0713,900,100,7213,9013,7796.182
 STEM/STEM ORD2/071,110,076,731,130,995.207.018
 SCL/STEPAN CO2/0783,210,440,5383,5182,3858.894
 STE/STERIS PLC2/07218,34-0,20-0,09219,35217,32372.715
 STL/STERLING BANCORP31/0126,29-----
 STVN/STEVANATO GROUP2/0718,00-0,73-3,9018,5717,78519.785
 SF/STIFEL FINANCIAL2/0783,41-0,47-0,5683,8583,16484.399
 STM/STMICROELECTof2/0740,371,122,8540,3839,343.524.774
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER2/075,320,050,955,335,2853.047
 SRI/STONERIDGE INC2/0715,24-0,41-2,6215,7515,2347.489
 LRN/STRIDE ORD2/0768,76-0,22-0,3269,6068,59223.122
 SYK/STRYKER CORP2/07334,30-2,20-0,65337,69332,01844.114
 MSC/STUDIO CITY INTER2/075,60-0,30-5,085,605,60425
 RGR/STURM RUGER&CO2/0741,27-0,15-0,3641,5441,13128.998
 SPH/SUBURBAN PROPANE2/0719,12-0,18-0,9319,4518,8370.172
 SMFG/SUMITOMO MITSUI2/0713,690,241,7813,8713,58628.486
 INN/SUMMIT HOTEL PROP2/075,85000,09001,565,85005,7400544.364
 SUM/SUMMIT MATERIALS2/0735,61-0,02-0,0635,8835,361.027.676
 SMLP/SUMMIT MIDSTREAM2/0735,27-0,11-0,3135,8534,9118.452
 SUI/SUN COMMUNITIES2/07118,08-0,68-0,57119,42117,63826.066
 SLF/SUN LIFE FINANCIAof2/0748,960,240,4949,0748,50300.705
 SXC/SUNCOKE ENERGY IN2/0710,090,050,5010,1610,02438.851
 SU/SUNCOR ENERGY INC2/0738,770,551,4438,7838,312.509.617
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO2/077,50-0,35-4,467,507,50430
 NOVA/SUNNOVA ENERGY2/075,17-0,06-1,155,394,997.411.005
 SUN/SUNOCO LP2/0756,14-0,21-0,3756,7955,62303.832
 SHO/SUNSTONE HOTEL2/0710,11-0,04-0,3910,1810,111.160.975
 SPFF/SUPERINCOME PREFE2/079,220,040,399,229,1862.165
 SDPI/SUPERIOR DRILLING2/071,21-0,02-1,631,231,1949.340
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD2/073,18-0,08-2,453,263,177.083
 /SUPERVALU IN3/0823,22-----
 SG/SWEETGREEN INC2/0727,97-1,36-4,6429,5027,362.757.588
 SWCH/SWITCH CL A ORD5/1234,25-----
 SLVM/SYLVAMO ORD2/0768,000,450,6768,9267,36243.386
 SYF/SYNCHRONY FINANCI2/0748,03-0,08-0,1748,5747,711.084.556
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP2/07112,40-1,59-1,39114,65112,31675.029
 SNV/SYNOVUS FINANCIALof2/0740,950,451,1141,1040,421.358.815
 SYY/SYSCO2/0770,590,711,0270,6569,472.540.009
 SST/SYSTEM1 CL A ORD2/071,43-0,01-0,691,461,40162.455