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%
 ATEN/A10 NETWORKS19/0412,940,090,7013,0212,72607.619
 AIR/AAR CORP19/0464,121,091,7364,3763,02422.491
 ABT/ABBOTT LABS19/04107,282,011,91107,77105,3810.465.284
 ABBV/ABBVIE INC19/04166,411,751,06166,60163,255.531.525
 ANF/ABERCROMBIE19/04110,361,040,95112,28108,531.039.834
 SGOL/ABERDEEN GOLD ETF19/0422,830,080,3522,9622,733.988.375
 ABM/ABM INDUSTRIES IN19/0444,320,521,1944,5243,73416.077
 DNK/AC PHOENIX TREE H16/032,367-----
 ACN/ACCENTURE PLC CL19/04316,880,880,28318,55314,603.381.165
 ABD/ACCO BRANDS CORP19/044,920,061,234,964,84213.626
 ACR/ACRES COMMERCIAL19/0413,800,141,0213,9413,5012.329
 AYI/ACUITY BRANDS INC19/04247,060,200,08249,14244,82239.451
 GOLF/ACUSHNET HOLDINGS19/0462,120,701,1462,1861,19280.016
 ADCT/ADC THERAPEUTICS19/044,72-0,04-0,844,924,60319.978
 AGRO/ADECOAGRO SA19/0411,020,262,4211,0210,78249.085
 ADNT/ADIENT PLC19/0428,830,812,8928,9027,761.054.866
 SAN/ADR BANCO SANTAND19/044,750,000,004,784,732.958.454
 ADT/ADT INC19/046,190,010,166,246,163.616.019
 ATGE/ADTALEM GLOBAL ED19/0446,330,190,4146,5845,93317.944
 AAP/ADVANCED AUTO PAR19/0478,691,491,9378,7976,541.721.383
 WMS/ADVANCED DRAINAGE19/04155,57-1,24-0,79157,85153,43696.529
 ASIX/ADVANSIX INC19/0427,120,281,0427,3126,75120.222
 ACM/AECOM TECHNOLOGY19/0493,350,110,1293,6692,76535.307
 AEG/AEGON NV19/045,86-0,03-0,515,875,783.173.418
 AER/AERCAP NV19/0483,21-0,53-0,6384,3782,611.155.255
 PPA/AERO & DEFEN PTFL19/0498,31000,20000,2098,925998,0983143.603
 AES/AES19/0416,400,130,8016,4916,207.098.746
 /AEVA TECHNOLOGIES20/034,81-----
 AEVA/AEVA TECHNOLOGIES19/043,110,010,323,223,07244.920
 AMG/AFFILIATED MANAGE19/04158,500,310,20159,62157,06111.732
 AFL/AFLAC19/0483,232,252,7883,5580,996.331.001
 MITT/AG MORTGAGE INVES19/045,560,061,095,575,50111.222
 AGCO/AGCO CORP19/04118,752,021,73119,02115,98735.537
 A/AGILENT19/04132,730,290,22133,74132,151.299.968
 AEM/AGNICO EAGLE MINE19/0463,840,370,5863,9563,043.474.739
 ADC/AGREE REALTY CORP19/0456,560,731,3157,0455,841.157.546
 /AH BELO CORP9/066,79-----
 AIG/AIG19/0474,231,241,7074,6172,913.477.742
 AL/AIR LEASE19/0449,030,300,6249,4248,76875.024
 APD/AIR PRODUCTS19/04231,64-1,38-0,59235,72230,901.728.220
 USFD/AKTIENKURS FOODS19/0450,040,090,1850,1949,711.508.832
 ALG/ALAMO GROUP INC19/04202,34-2,51-1,23207,40202,1269.495
 AGI/ALAMOS GOLD INC19/0415,300,241,5915,4014,99463.759
 ALK/ALASKA AIR GROUP19/0445,010,571,2845,7544,643.072.269
 ALB/ALBEMARLE CORP19/04112,150,350,31114,75111,271.960.536
 ACI/ALBERTSONS COMPAN19/0420,35-0,11-0,5420,4720,311.844.579
 AA/ALCOA CORP19/0435,530,060,1736,4435,067.995.665
 ALC/ALCON AG19/0479,551,081,3879,7679,021.067.460
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE19/04115,69-0,82-0,70118,45115,06939.574
 ALEX US/ALEXANDER & BALDW19/0416,090,332,0916,1015,75298.396
 ALX/ALEXANDER:S INC19/04210,535,072,47210,53205,469.084
 AQN/ALGONQUIN POWER19/045,930,091,545,975,834.784.702
 BABA/ALIBABA GROUP HOL19/0469,070,190,2869,1568,3612.855.412
 ALIT/ALIGHT INC19/049,120,111,229,178,953.158.223
 VEU/ALL-WORLD EX-US19/0456,22-0,03-0,0556,3956,063.176.305
 ATI/ALLEGHENY TECHNOL19/0450,56-0,54-1,0651,6250,09906.544
 ALLE/ALLEGION PLC19/04125,210,370,30126,05124,61328.253
 ALLG/ALLEGO ORD19/041,100,065,771,101,0531.829
 ALE/ALLETE ORD19/0459,71001,22002,0959,780058,0900243.786
 ADS/ALLIANCE DATA SYS1/0456,80-----
 AWF/ALLIANCEBERNSTEIN19/0410,050,020,2010,1210,01200.663
 AB/ALLIANCEBERNSTEIN19/0433,030,561,7233,3832,46206.929
 ALSN/ALLISON TRANSMISS19/0478,39-1,00-1,2679,9078,20815.851
 ALL/ALLSTATE19/04172,963,852,28173,85169,772.367.571
 ALUR/ALLURION TECHNOLO19/041,99-0,05-2,452,001,81106.718
 ALLY/ALLY FINANCIAL19/0439,050,340,8839,3438,756.856.754
 AMR/ALPHA METALLURGIC19/04329,50-7,71-2,29341,37328,39291.347
 AMLP/ALPS ALERIAN MLP19/0446,970,611,3247,2346,301.190.529
 BFOR/ALPS BARRONS 40019/0463,770,170,2763,9162,983.465
 ALCC/ALTC ACQUISITION19/0412,50-0,17-1,3412,6412,46603.676
 ATUS/ALTICE USA CL A19/041,970,063,141,991,863.035.214
 AAMC/ALTISOURCE ASSET19/043,01-0,08-2,593,203,012.852
 MO/ALTRIA GROUP INC19/0442,090,791,9142,2741,3918.780.821
 ABEV/AMBEV ADR19/042,290,010,442,312,2713.706.867
 /AMC ENTERTAINMENT24/0814,37-----
 AMC/AMC ENTERTAINMENT19/043,160,248,223,302,8328.436.601
 AMCR/AMCOR PLC19/048,970,070,799,038,896.437.351
 AS/AMER SPORTS ORD19/0413,770,141,0313,7813,361.115.968
 AEE/AMERENCORP19/0473,881,371,8974,1272,661.266.251
 AMRC/AMERESCO INC CL A19/0418,800,241,2918,9518,33816.024
 AXL/AMERICAN AXLE19/047,080,101,437,116,901.186.540
 AEO/AMERICAN EAGLE OU19/0422,380,040,1822,7422,013.030.633
 AEL/AMERICAN EQUITY I19/0455,400,260,4755,4855,16334.141
 AXP/AMERICAN EXPRESS19/04231,0413,546,23231,60218,847.551.352
 AFG/AMERICAN FINANCIA19/04127,862,451,95128,29125,89207.581
 AMH/AMERICAN HOMES 419/0435,27000,24000,6935,395034,99502.657.299
 AWR/AMERICAN STATES19/0469,251,281,8869,3367,86418.506
 AMT/AMERICAN TOWERS19/04171,300,300,18173,01170,692.866.865
 AVD/AMERICAN VANGUARD19/0411,110,020,1811,2811,06132.008
 AWK/AMERICAN WATER WO19/04118,52001,17001,00119,3900117,65001.874.120
 AMWL/AMERICAN WELL19/040,550,035,540,560,522.059.549
 COLD/AMERICOLD REALTY19/0422,840,110,4822,9822,671.402.314
 AMP/AMERIPRISE FINANC19/04417,014,381,06417,92411,611.158.969
 AME/AMETEK INC19/04177,700,430,24178,73176,77792.620
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I19/0456,950,651,1557,3256,24430.801
 APH/AMPHENOL CORP-CL19/04110,17-0,71-0,64111,88109,443.715.530
 MJ/AMPLIFY ALTER ETF19/043,73-0,07-1,843,843,711.455.287
 HACK/AMPLIFY CYBERSECU19/0460,03-0,45-0,7460,8159,8657.319
 AMPY/AMPLIFY ENERGY19/047,200,436,357,246,74826.326
 AMPX/AMPRIUS TECHNOLOG19/041,760,000,001,811,73303.768
 AXR/AMREP CORP19/0421,00-1,17-5,2822,2620,8412.548
 SMB/AMT-FREE MUNI19/0416,980,040,2116,9816,95810.792
 AU/ANGLOGOLD ORD19/0423,840,130,5523,8523,193.024.418
 BUD/ANHEUSER-BUSCH IN19/0458,740,831,4358,8558,321.434.618
 /ANNALY CAPITAL23/095,65-----
 NLY/ANNALY CAPITAL19/0418,230,241,3318,2517,982.226.835
 AM/ANTERO MIDSTREAM19/0413,920,100,7214,0613,77742.056
 AR/ANTERO RESOURCES19/0429,290,431,4929,3828,803.513.596
 AON/AON CL A19/04310,191,490,48311,07309,07822.110
 AIRC/APARTMENT INCOME19/0438,38-0,02-0,0538,5238,374.653.866
 AIV/APARTMENT INVT &19/047,830,070,907,907,72868.030
 APG/API GROUP ORD19/0436,9800-0,4000-1,0737,775036,60001.639.863
 APO/APOLLO ASSET MANA19/04107,630,330,31108,78106,292.162.516
 ARI/APOLLO COMERCIAL19/0410,720,201,9010,7410,48547.872
 APLE/APPLE HOSPITALITY19/0415,140,211,4115,1614,921.778.779
 AIT/APPLIED INDUSTRIA19/04183,45-0,54-0,29185,82182,04269.541
 ATR/APTAR GROUP19/04139,340,230,17139,92138,77239.382
 APTV/APTIV19/0469,630,310,4569,9968,921.867.503
 ARMK/ARAMARKARAMARK19/0431,870,672,1531,9231,243.200.281
 ABR/ARBOR REALTY TRUS19/0412,620,141,1212,7212,403.124.772
 ALTM/ARCADIUM LITHIUM19/043,900,102,633,913,698.860.089
 MT/ARCELORMITTAL ADR19/0425,390,240,9525,4425,211.338.704
 ARCH/ARCH COAL, INC19/04163,180,360,22164,60161,45274.591
 ACHR/ARCHER AVIATION19/043,65-0,13-3,443,793,633.466.505
 ADM/ARCHER DANIE19/0462,600,881,4362,9161,617.861.663
 AROC/ARCHROCK INC19/0419,440,502,6419,5618,811.271.078
 ARCO/ARCOS DORADOS19/0410,900,141,3010,9410,781.116.426
 ACA/ARCOSA INC19/0475,880,100,1376,8175,06464.664
 RCUS/ARCUS BIOSCIENCES19/0414,59-0,25-1,6815,1914,10597.261
 AMBP/ARDAGH METAL PACK19/043,490,041,163,533,431.569.323
 ASC/ARDMORE SHIPPING19/0415,880,291,8616,0115,65469.023
 ACRE/ARES COMMERCIAL19/046,560,152,346,576,38189.255
 HEZU/ARES CURRENCY EU19/0435,58-0,02-0,0635,7135,49212.865
 ARES/ARES MANAGEMENT19/04129,53-1,17-0,90131,79128,651.158.086
 AGX/ARGAN INC19/0461,920,931,5262,1960,94119.539
 ANET/ARISTA NETWORKS I19/04246,09-11,10-4,32256,77245,592.924.564
 ARKQ/ARK AUT TECH RBTC19/0449,86-0,35-0,7050,4549,6974.117
 ARKF/ARK FINTECH INNOV19/0426,68-0,47-1,7327,3726,52601.164
 ARKG/ARK GENOMIC REVOL19/0423,32-0,23-0,9823,8022,933.427.540
 ARKK/ARK INNOVATION ET19/0442,0000-0,9100-2,1243,305041,710014.426.636
 IZRL/ARK ISRAEL INNOVA19/0418,81-0,24-1,2919,0218,689.001
 ARKW/ARK WEB X.0 ETF19/0472,82-1,58-2,1274,8972,49170.040
 AI/ARLINGTON ASSET30/054,20-----
 ARLO/ARLO TECHNOLOGIES19/0410,46-0,11-1,0410,6810,42728.474
 AHH/ARMADA HOFFLER19/0410,500,272,6410,5110,20392.512
 ARR/ARMOUR RESIDENTIA19/0418,170,462,6018,2117,71969.987
 AFI/ARMSTRONG FLOORIN20/050,35-----
 AWI/ARMSTRONG WORLD19/04113,980,130,11115,42113,52216.233
 ARW/ARROW ELECTRONICS19/04121,71-0,33-0,27122,89120,86305.842
 AJG/ARTHUR J. GALLAGH19/04236,572,581,10236,76233,84932.689
 AORT/ARTIVION INC19/0420,03-0,18-0,8920,5219,93128.356
 ASAN/ASANA INC19/0413,59-0,14-1,0213,7813,511.907.224
 ABG/ASBURY AUTOMOTIVE19/04215,123,631,72215,46210,49157.031
 ASX/ASE TECHNOLOGY HO19/0410,05-0,30-2,9010,3410,027.585.746
 ASGN/ASGN ORD19/0497,782,232,3397,8795,63424.691
 /ASHFORD HOSPITALI20/076,06-----
 /ASHFORD HOSPITALI16/071,82-----
 AHT/ASHFORD HOSPITALI19/041,31-0,01-0,761,351,28483.385
 ASH/ASHLAND GLOBAL19/0495,990,500,5296,1994,76412.088
 ASPN/ASPEN AEROGELS OR19/0414,960,140,9415,1014,60582.842
 ASB/ASSOCIATED BANC-C19/0420,550,512,5420,5719,811.352.621
 AIZ/ASSURANT INC19/04173,832,941,72173,88171,45259.349
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC19/0416,510,181,1016,5216,2645.779.178
 ATTO/ATENTO SA4/088,70-----
 ATIP/ATI PHYSICAL THER19/044,03-0,07-1,714,194,022.986
 ATKR/ATKORE INTERNATIO19/04171,820,640,37172,53169,99161.261
 ATO/ATMOS ENERGY CORP19/04117,202,632,30117,26115,031.108.299
 ATMU/ATMUS FILTRATION19/0430,87-0,22-0,7131,6830,542.047.110
 /AULT ALLIANCE INC18/0515,90-----
 AULT/AULT ALLIANCE INC19/040,30400,061925,570,38350,280056.437.243
 ATHM/AUTOHOME INC-ADR19/0424,280,020,0824,3724,08223.256
 ALV/AUTOLIV INC19/04114,830,470,41115,58113,96537.451
 AN/AUTONATION INC19/04154,14-0,48-0,31156,55152,96505.756
 AZO/AUTOZONE19/042.985,5412,370,422.999,862.971,71113.839
 AVB/AVALONBAY COMMUNI19/04184,132,111,16184,56182,82543.032
 AGR/AVANGRID INC19/0436,870,631,7436,8836,231.366.518
 AVUV/AVANTIS US SMALL19/0488,061,111,2888,0986,671.144.525
 AVTR/AVANTOR INC19/0424,1000-0,2000-0,8224,350024,08004.712.023
 AVY/AVERY DENNIS19/04211,572,221,06212,00209,32591.485
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORP19/0435,080,722,1035,1234,24411.328
 AXTA/AXALTA COATING19/0430,87-0,94-2,9631,4230,554.870.236
 AXS/AXIS CAPITAL HO L19/0462,471,001,6362,8861,58605.671
 AX/AXOS FINANCIAL19/0450,301,092,2150,5548,91637.765
 AZEK/AZEK COMPANY INC19/0444,7200-0,5700-1,2645,620044,21011.487.569
 AZUL/AZUL SA19/045,78-0,02-0,345,965,702.128.419
 AZZ/AZZ INC19/0474,80-0,68-0,9076,6774,32252.002