Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
ATEN/A10 NETWORKS 22:10 15,35 0,32 2,13 15,36 14,97 466.594
AIR/AAR CORP 22:10 58,23 -1,30 -2,18 60,17 58,16 283.455
ABT/ABBOTT LABS 22:10 95,73 -1,12 -1,16 95,89 94,53 4.312.790
ABBV/ABBVIE INC 22:10 148,25 -0,81 -0,54 148,86 146,72 3.817.214
ANF/ABERCROMBIE 22:10 58,31 1,94 3,44 58,40 56,94 1.999.251
SGOL/ABERDEEN GOLD ETF 22:10 17,50 -0,19 -1,07 17,58 17,48 2.512.436
ABM/ABM INDUSTRIES IN 22:10 39,86 -0,15 -0,37 40,06 39,56 589.955
DNK/AC PHOENIX TREE H 16/03 2,367 - - - - -
ACN/ACCENTURE PLC CL 22:10 308,26 1,15 0,37 308,46 305,11 2.062.760
ABD/ACCO BRANDS CORP 22:00 5,38 -0,36 -6,27 5,74 5,37 153.732
ACR/ACRES COMMERCIAL 22:10 8,29 -0,01 -0,12 8,29 8,21 5.874
AYI/ACUITY BRANDS INC 22:10 167,17 -3,14 -1,84 171,36 166,83 439.695
GOLF/ACUSHNET HOLDINGS 22:10 52,98 -0,06 -0,11 53,41 52,10 416.195
ADCT/ADC THERAPEUTICS 22:10 0,82 -0,07 -8,12 0,92 0,81 373.492
AGRO/ADECOAGRO SA 22:10 11,16 -0,53 -4,53 11,36 11,00 741.693
ADNT/ADIENT PLC 22:10 36,28 -0,42 -1,14 36,78 36,10 522.696
SAN/ADR BANCO SANTAND 22:10 3,69 -0,07 -1,86 3,79 3,68 4.754.218
ADT/ADT INC 22:10 6,02 0,02 0,33 6,07 5,93 2.201.915
ATGE/ADTALEM GLOBAL ED 22:10 42,76 -0,09 -0,21 43,11 42,48 297.575
AAP/ADVANCED AUTO PAR 22:10 53,94 -1,99 -3,56 56,15 53,88 1.724.511
WMS/ADVANCED DRAINAGE 22:10 114,02 0,19 0,17 115,06 112,95 510.068
ASIX/ADVANSIX INC 22:10 29,84 -1,24 -3,99 30,82 29,13 194.453
ACM/AECOM TECHNOLOGY 22:10 81,06 -1,98 -2,38 83,03 80,69 491.947
AEG/AEGON NV 29/09 4,80 0,06 1,27 4,85 4,78 2.226.258
AER/AERCAP NV 22:10 59,53 -3,14 -5,01 62,48 59,23 1.995.808
PPA/AERO & DEFEN PTFL 22:10 79,2000 -0,6000 -0,75 79,9800 78,9400 105.390
AES/AES 22:10 14,16 -1,04 -6,84 15,13 14,10 9.692.835
AEVA/AEVA TECHNOLOGIES 22:10 0,72 -0,04 -5,39 0,79 0,72 972.457
AMG/AFFILIATED MANAGE 22:00 131,09 0,75 0,58 131,51 129,80 70.450
AFL/AFLAC 22:10 76,47 -0,28 -0,36 76,84 75,72 2.324.319
AGCO/AGCO CORP 22:10 117,51 -0,77 -0,65 119,46 116,67 398.641
A/AGILENT 22:10 110,90 -0,92 -0,82 111,80 109,77 1.568.453
AEM/AGNICO EAGLE MINE 22:10 43,79 -1,66 -3,65 44,66 43,46 2.853.302
ADC/AGREE REALTY CORP 22:10 53,86 -1,38 -2,50 55,10 53,50 1.066.696
/AH BELO CORP 9/06 6,79 - - - - -
AIG/AIG of 22:10 60,05 -0,55 -0,91 60,58 59,39 2.969.732
AL/AIR LEASE 22:10 38,17 -1,24 -3,15 39,35 37,88 564.484
APD/AIR PRODUCTS 22:10 279,08 -4,32 -1,52 282,71 275,61 1.015.230
USFD/AKTIENKURS FOODS 22:10 39,08 -0,62 -1,56 39,69 38,94 1.557.927
ALG/ALAMO GROUP INC 22:10 174,93 2,07 1,20 175,48 171,55 63.894
AGI/ALAMOS GOLD INC of 22:00 10,92 -0,37 -3,28 11,19 10,87 479.242
ALK/ALASKA AIR GROUP 22:10 36,83 -0,25 -0,67 37,34 36,59 1.624.306
ALB/ALBEMARLE CORP 22:10 162,41 -7,63 -4,49 169,59 161,37 1.929.018
ACI/ALBERTSONS COMPAN 22:10 22,63 -0,12 -0,53 22,79 22,61 3.790.252
AA/ALCOA CORP 22:10 28,84 -0,22 -0,76 29,33 28,33 4.493.215
ALC/ALCON AG 22:10 75,43 -1,63 -2,12 75,92 75,09 903.209
/ALERIAN MLP 15/05 4,81 - - - - -
ARE/ALEX. REAL STATE 22:10 98,18 -1,92 -1,92 99,94 96,85 1.462.409
ALEX US/ALEXANDER & BALDW 22:10 16,41 -0,32 -1,91 16,75 16,35 345.964
ALX/ALEXANDER:S INC 22:10 178,27 -3,96 -2,17 183,07 176,51 7.903
AQN/ALGONQUIN POWER 22:10 5,60 -0,32 -5,41 5,90 5,55 8.646.755
BABA/ALIBABA GROUP HOL 22:10 86,53 -0,21 -0,24 87,11 85,89 8.172.052
VEU/ALL-WORLD EX-US 22:10 51,25 -0,62 -1,20 51,68 51,10 3.687.711
ATI/ALLEGHENY TECHNOL 22:10 40,88 -0,27 -0,66 41,27 40,46 1.042.148
ALLE/ALLEGION PLC of 22:10 103,13 -1,07 -1,03 104,59 102,52 674.542
ALLG/ALLEGO ORD 22:10 2,39 0,17 7,66 2,39 2,18 94.621
ALE/ALLETE ORD 22:10 50,4000 -2,4000 -4,55 52,6000 50,2000 562.832
ADS/ALLIANCE DATA SYS 1/04 56,80 - - - - -
AB/ALLIANCEBERNSTEIN 22:10 30,38 0,03 0,10 30,79 30,31 210.711
AWF/ALLIANCEBERNSTEIN 22:10 9,60 -0,10 -1,03 9,75 9,57 196.697
ALSN/ALLISON TRANSMISS 22:10 58,28 -0,78 -1,32 59,26 58,24 526.218
ALL/ALLSTATE 22:10 110,91 -0,50 -0,45 111,48 110,03 1.314.340
ALUR/ALLURION TECHNOLO 22:10 4,68 0,38 8,84 4,98 4,30 69.485
ALLY/ALLY FINANCIAL 22:10 25,66 -1,02 -3,82 26,68 25,53 5.380.312
AMR/ALPHA METALLURGIC 22:10 251,47 -8,26 -3,18 256,91 239,26 404.922
AMLP/ALPS ALERIAN MLP 22:10 41,59 -0,61 -1,45 42,20 41,50 2.742.923
BFOR/ALPS BARRONS 400 22:10 55,74 -0,56 -1,00 55,74 55,58 3.068
AYX/ALTERYX INC 22:10 36,83 -0,86 -2,28 38,30 36,69 3.491.123
ATUS/ALTICE USA CL A 22:10 3,18 -0,09 -2,75 3,27 3,08 1.539.583
MO/ALTRIA GROUP INC 22:10 41,58 -0,47 -1,12 42,04 41,38 7.236.696
ABEV/AMBEV ADR 22:10 2,55 -0,03 -1,16 2,58 2,53 11.026.703
/AMC ENTERTAINMENT 24/08 14,37 - - - - -
AMC/AMC ENTERTAINMENT 22:10 8,15 0,16 2,00 8,40 7,76 16.737.405
AMCR/AMCOR PLC of 22:10 9,06 -0,10 -1,09 9,11 9,00 6.883.015
AEE/AMERENCORP 22:10 71,13 -3,70 -4,94 74,60 70,48 2.623.218
AMRC/AMERESCO INC CL A 22:10 35,41 -3,15 -8,17 38,87 35,13 332.810
AMX/AMERICA MOVIL 29/09 17,32 0,10 0,58 17,59 17,30 489.727
AXL/AMERICAN AXLE 22:10 7,12 -0,14 -1,93 7,23 7,06 1.444.674
AEO/AMERICAN EAGLE OU 22:10 16,50 -0,11 -0,66 16,66 16,35 4.947.650
AEL/AMERICAN EQUITY I 22:00 53,24 -0,40 -0,75 53,80 53,10 260.184
AXP/AMERICAN EXPRESS 22:10 149,48 0,29 0,19 149,90 148,07 2.616.395
AFG/AMERICAN FINANCIA 22:10 109,98 -1,69 -1,51 111,93 109,82 280.107
AMH/AMERICAN HOMES 4 22:10 33,1100 -0,5800 -1,72 33,8680 32,9400 2.135.021
AWR/AMERICAN STATES 22:10 76,86 -1,82 -2,31 78,36 75,97 255.449
AMT/AMERICAN TOWERS 22:10 161,71 -2,74 -1,67 164,00 160,61 2.057.490
AVD/AMERICAN VANGUARD 22:10 10,81 -0,12 -1,10 11,16 10,64 6.162.165
AWK/AMERICAN WATER WO 22:10 119,7500 -4,0800 -3,29 123,3350 118,9700 1.680.735
AMWL/AMERICAN WELL 22:10 1,12 -0,05 -4,27 1,18 1,10 1.276.770
COLD/AMERICOLD REALTY 22:10 29,59 -0,82 -2,70 30,40 29,14 1.500.918
AMP/AMERIPRISE FINANC 22:10 325,86 -3,82 -1,16 328,52 321,12 447.185
AME/AMETEK INC of 22:10 147,42 -0,34 -0,23 148,21 146,19 817.456
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 22:10 84,61 -0,57 -0,67 85,08 83,68 363.043
AMRX/AMNEAL PHARMACEUT 22:10 4,28 0,06 1,42 4,29 4,17 559.648
APH/AMPHENOL CORP-CL 22:10 82,65 -1,34 -1,60 83,63 82,21 2.053.841
AMPY/AMPLIFY ENERGY 22:10 6,93 -0,42 -5,71 7,41 6,88 695.826
AXR/AMREP CORP 22:10 16,71 -0,11 -0,67 16,71 16,40 5.034
SMB/AMT-FREE MUNI 22:10 16,64 -0,06 -0,33 16,66 16,62 289.055
AU/ANGLOGOLD ORD 22:10 15,26 -0,54 -3,42 15,39 15,10 2.855.593
BUD/ANHEUSER-BUSCH IN 22:10 53,42 -1,88 -3,40 54,58 53,26 2.880.272
/ANNALY CAPITAL 23/09 5,65 - - - - -
NLY/ANNALY CAPITAL 22:10 18,32 -0,49 -2,60 18,71 18,15 5.479.569
AM/ANTERO MIDSTREAM 22:00 11,69 -0,29 -2,42 11,99 11,65 552.904
AR/ANTERO RESOURCES 22:10 24,19 -1,19 -4,69 25,33 23,86 4.403.923
AON/AON CL A 22:10 321,36 -2,86 -0,88 325,01 319,70 661.685
AIRC/APARTMENT INCOME 22:10 30,14 -0,56 -1,82 30,77 29,97 1.064.550
AIV/APARTMENT INVT & 22:10 6,65 -0,15 -2,21 6,82 6,63 1.085.365
APG/API GROUP ORD 22:10 25,4300 -0,5000 -1,93 25,9600 25,2500 776.632
APO/APOLLO ASSET MANA 22:10 89,60 -0,16 -0,18 90,40 89,19 1.669.759
ARI/APOLLO COMERCIAL 22:10 9,84 -0,29 -2,86 10,11 9,73 1.048.497
APLE/APPLE HOSPITALITY 22:10 15,27 -0,07 -0,46 15,46 15,10 2.685.371
AIT/APPLIED INDUSTRIA 22:10 154,58 -0,03 -0,02 155,22 153,34 325.320
ATR/APTAR GROUP 22:10 125,05 0,01 0,01 125,48 123,98 244.110
APTV/APTIV 22:10 97,25 -1,34 -1,36 98,85 96,68 1.100.263
ARMK/ARAMARKARAMARK 22:10 25,02 -9,68 -27,90 25,47 24,45 6.371.921
ABR/ARBOR REALTY TRUS 22:10 14,41 -0,77 -5,07 15,15 14,36 3.516.681
MT/ARCELORMITTAL ADR 22:10 24,68 -0,35 -1,40 25,06 24,54 1.668.036
ARCH/ARCH COAL, INC 22:10 155,04 -15,62 -9,15 155,70 142,20 1.224.148
ACHR/ARCHER AVIATION 22:10 4,84 -0,22 -4,35 5,20 4,80 4.420.218
ADM/ARCHER DANIE 22:10 74,20 -1,22 -1,62 75,17 73,51 2.482.111
AROC/ARCHROCK INC 22:10 12,25 -0,35 -2,78 12,68 12,12 1.338.908
ARCO/ARCOS DORADOS of 22:10 9,31 -0,15 -1,59 9,55 9,27 650.979
ACA/ARCOSA INC 22:10 70,34 -1,56 -2,17 71,79 69,89 390.098
RCUS/ARCUS BIOSCIENCES 22:10 17,29 -0,66 -3,68 17,93 17,01 911.379
AMBP/ARDAGH METAL PACK 22:10 3,11 -0,02 -0,64 3,21 3,09 895.198
ASC/ARDMORE SHIPPING 22:10 12,67 -0,34 -2,61 13,28 12,60 456.980
ACRE/ARES COMMERCIAL 22:00 9,18 -0,34 -3,57 9,45 9,16 199.852
HEZU/ARES CURRENCY EU 22:10 30,41 -0,33 -1,08 30,70 30,32 78.370
ARES/ARES MANAGEMENT of 22:10 102,44 -0,43 -0,42 103,69 101,94 810.031
AGX/ARGAN INC 22:10 45,54 0,02 0,04 45,95 45,14 122.757
ANET/ARISTA NETWORKS I 22:10 187,81 3,88 2,11 189,90 184,03 1.666.268
ARKQ/ARK AUT TECH RBTC 22:10 52,13 -0,33 -0,63 52,73 51,83 101.144
ARKF/ARK FINTECH INNOV 22:10 19,19 -0,17 -0,88 19,57 19,09 659.740
ARKG/ARK GENOMIC REVOL 22:10 26,95 -0,91 -3,27 27,75 26,72 1.790.530
ARKK/ARK INNOVATION ET 22:10 39,0400 -0,6300 -1,59 39,9100 38,7800 17.445.832
IZRL/ARK ISRAEL INNOVA 22:10 18,35 -0,12 -0,67 18,56 18,33 3.619
ARKW/ARK WEB X.0 ETF 22:10 54,02 -0,14 -0,26 54,93 53,61 261.301
AI/ARLINGTON ASSET 30/05 4,20 - - - - -
ARLO/ARLO TECHNOLOGIES 22:10 10,33 0,03 0,29 10,40 10,09 818.739
AHH/ARMADA HOFFLER 22:10 10,27 0,03 0,29 10,36 10,17 625.632
ARR/ARMOUR of 29/09 4,25 0,04 0,95 4,35 4,23 6.146.332
AFI/ARMSTRONG FLOORIN 20/05 0,35 - - - - -
AWI/ARMSTRONG WORLD 22:10 71,13 -0,87 -1,21 72,26 70,88 327.411
ARW/ARROW ELECTRONICS 22:10 125,27 0,03 0,02 126,34 124,57 289.760
AJG/ARTHUR J. GALLAGH 22:10 224,91 -3,02 -1,32 227,22 223,75 930.508
AORT/ARTIVION INC 22:10 15,22 0,06 0,40 15,24 14,96 286.996
ASAN/ASANA INC 22:10 18,34 0,03 0,16 18,54 18,13 2.272.304
ABG/ASBURY AUTOMOTIVE 22:10 218,85 -11,22 -4,88 232,90 216,88 175.298
ASX/ASE TECHNOLOGY HO 22:10 7,52 0,00 0,00 7,57 7,45 3.893.686
ASGN/ASGN ORD 22:10 80,21 -1,47 -1,80 81,73 79,77 260.502
/ASHFORD HOSPITALI 20/07 6,06 - - - - -
AHT/ASHFORD HOSPITALI 22:10 2,43 0,04 1,67 2,47 2,36 272.093
/ASHFORD HOSPITALI 16/07 1,82 - - - - -
ASH/ASHLAND GLOBAL 22:10 79,72 -1,96 -2,40 81,50 79,22 583.975
ASPN/ASPEN AEROGELS OR 22:10 7,94 -0,66 -7,67 8,63 7,69 1.147.542
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
ASB/ASSOCIATED BANC-C 22:10 16,71 -0,40 -2,34 17,14 16,57 1.110.012
AIZ/ASSURANT INC 22:10 144,41 0,83 0,58 144,68 141,83 512.361
HOME/AT HOME GROUP INC 22/07 36,99 - - - - -
T/AT&T INC 22:10 14,67 -0,35 -2,33 15,09 14,66 36.305.217
ATTO/ATENTO SA 4/08 8,70 - - - - -
ATIP/ATI PHYSICAL THER 22:10 8,55 -0,31 -3,45 9,02 8,46 5.320
ATKR/ATKORE INTERNATIO 22:00 145,00 -4,19 -2,81 150,23 144,36 73.700
ATO/ATMOS ENERGY CORP 22:10 102,76 -3,17 -2,99 105,58 101,88 1.417.758
AULT/AULT ALLIANCE INC 22:10 0,31 -0,02 -6,38 0,35 0,30 1.393.526
/AULT ALLIANCE INC 18/05 15,90 - - - - -
ATHM/AUTOHOME INC-ADR 22:10 30,32 -0,03 -0,10 30,37 29,73 291.221
ALV/AUTOLIV INC 22:10 95,31 -1,17 -1,21 96,74 94,88 700.550
AN/AUTONATION INC 22:10 145,98 -5,42 -3,58 152,00 145,75 363.668
AZO/AUTOZONE 22:10 2.522,93 -17,06 -0,67 2.552,80 2.515,28 107.610
AVB/AVALONBAY COMMUNI 22:10 168,09 -3,65 -2,13 172,02 167,16 713.184
AGR/AVANGRID INC 22:10 28,36 -1,81 -6,00 29,90 27,91 1.646.604
AVTR/AVANTOR INC 22:10 20,8500 -0,2300 -1,09 21,0400 20,6550 8.590.607
AVY/AVERY DENNIS 22:10 181,52 -1,15 -0,63 182,49 179,90 582.416
AVHOQ/AVIANCA HOLDINGS 23/12 0,12 - - - - -
AVA/AVISTA CORP 22:10 31,07 -1,30 -4,02 32,11 30,94 954.524
AXTA/AXALTA COATING 22:10 26,50 -0,40 -1,49 26,83 26,35 2.077.504
AXS/AXIS CAPITAL HO L 22:10 55,80 -0,57 -1,01 56,70 55,63 282.377
AX/AXOS FINANCIAL 22:10 37,44 -0,42 -1,11 38,12 36,98 632.593
AZEK/AZEK COMPANY INC 22:10 29,3900 -0,3500 -1,18 29,8700 29,1500 1.911.943
AZUL/AZUL SA 22:10 8,05 -0,54 -6,29 8,55 8,02 949.107
AZZ/AZZ INC 22:10 44,66 -0,92 -2,02 45,52 44,48 138.570
