Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
ATEN/A10 NETWORKS 20:48 5,37 -0,20 -3,59 5,59 5,29 184.722
AIR/AAR CORP 20:47 17,62 -0,36 -2,03 18,16 16,50 314.914
ABB/ABB LTD 20:48 17,16 -1,06 -5,82 17,38 17,09 1.900.981
ABT/ABBOTT LABS 20:48 79,23 4,67 6,26 84,40 78,47 38.563.358
ABBV/ABBVIE INC 20:48 75,16 2,48 3,42 76,24 73,47 7.287.454
ANF/ABERCROMBIE 20:47 9,43 -0,48 -4,84 9,80 9,14 1.079.718
SGOL/ABERDEEN GOLD ETF 20:48 15,59 -0,02 -0,10 15,67 15,44 1.337.394
ABM/ABM INDUSTRIES IN 20:47 23,22 1,23 5,59 23,68 21,60 370.551
BX/AC BLACKSTONE GRO 20:47 46,7300 0,6400 1,39 47,0000 44,2600 3.553.165
SFE/AC SAFEGUARD SCIE 20:47 5,30 -0,23 -4,16 5,57 5,10 79.120
ACN/ACCENTURE PLC CL of 20:47 167,90 5,02 3,08 170,24 163,78 1.655.225
ABD/ACCO BRANDS CORP 20:48 4,90 -0,25 -4,85 5,25 4,78 76.309
ATV/ACORN INTERNATI 16:30 11,90 1,26 11,84 12,11 11,00 1.036
EPAC/ACTUANT CORP - A 27/03 16,13 -0,91 -5,34 16,77 15,69 265.865
AYI/ACUITY BRANDS INC 20:47 83,50 0,68 0,82 86,37 79,63 275.511
GOLF/ACUSHNET HOLDINGS 20:48 25,74 0,22 0,86 26,36 25,02 100.522
AE/ADAMS RESOURCES A 23/03 17,90 - - - - -
AGRO/ADECOAGRO SA 20:42 3,86 -0,25 -6,08 4,18 3,80 363.925
ADNT/ADIENT PLC 20:48 9,00 -0,17 -1,85 9,30 8,36 993.270
SAN/ADR BANCO SANTAND 20:48 2,44 -0,02 -0,61 2,48 2,32 6.945.761
ADT/ADT INC 20:48 4,42 -0,29 -6,16 4,65 4,38 1.179.455
ATGE/ADTALEM GLOBAL ED 20:48 25,40 0,60 2,42 25,92 24,58 178.291
AAP/ADVANCED AUTO PAR 20:49 95,82 0,22 0,23 97,87 89,86 602.370
WMS/ADVANCED DRAINAGE 20:47 27,80 0,16 0,58 28,71 27,23 139.416
ASIX/ADVANSIX INC 20:49 8,64 -0,30 -3,36 8,99 8,06 253.297
ACM/AECOM TECHNOLOGY 20:47 28,50 -0,25 -0,87 29,10 27,15 696.293
AEG/AEGON NV 20:47 2,61 -0,01 -0,38 2,62 2,50 2.390.852
AER/AERCAP NV 20:48 22,50 1,11 5,19 23,50 18,97 1.821.551
PPA/AERO & DEFEN PTFL 20:48 50,4159 -0,4741 -0,93 51,0540 49,5600 313.549
HIVE/AEROHIVE NETWORKS 8/08 4,44 - - - - -
AJRD/AEROJET ROCKETDYN 20:48 42,35 1,47 3,60 42,96 40,03 298.791
AES/AES 20:48 13,68 0,22 1,67 13,96 13,28 3.772.186
AMG/AFFILIATED MANAGE 20:46 59,85 3,49 6,19 60,22 56,30 45.928
AFL/AFLAC 20:48 35,65 0,25 0,71 36,04 34,50 2.538.550
AGCO/AGCO CORP 20:47 45,95 -0,25 -0,54 47,47 45,06 219.019
A/AGILENT 20:49 72,02 1,11 1,57 72,80 71,06 941.653
AEM/AGNICO EAGLE MINE 20:48 38,77 -0,02 -0,05 41,41 38,58 1.433.876
ADC/AGREE REALTY CORP 20:47 62,27 -0,80 -1,27 63,92 60,58 545.677
AHC/AH BELO CORP 20:47 1,61 -0,08 -4,73 1,71 1,50 50.472
AIG/AIG 20:47 25,38 -0,14 -0,53 25,48 24,07 5.052.001
AL/AIR LEASE 20:49 21,19 0,26 1,24 22,13 18,01 1.611.300
APD/AIR PRODUCTS 20:47 206,36 13,18 6,83 206,95 197,10 731.338
AYR/AIRCASTLE LTD 27/03 32,01 0,10 0,31 32,01 31,75 4.898.349
USFD/AKTIENKURS FOODS 20:49 18,14 0,12 0,69 18,65 17,35 3.190.637
ALG/ALAMO GROUP INC 20:45 89,38 -1,44 -1,59 93,02 87,02 28.718
AGI/ALAMOS GOLD INC 20:48 4,88 -0,44 -8,18 5,59 4,88 290.454
ALK/ALASKA AIR GROUP 20:48 28,59 -1,28 -4,29 29,95 26,55 1.726.710
ALB/ALBEMARLE CORP 20:48 54,94 -0,08 -0,15 56,49 54,51 1.220.009
AA/ALCOA CORP 20:49 6,07 -0,48 -7,33 6,60 6,00 6.676.955
ALC/ALCON AG 20:47 50,54 3,62 7,70 50,87 49,82 1.401.289
AMLP/ALERIAN MLP 20:48 3,09 -0,15 -4,63 3,23 2,96 31.793.010
ARE/ALEX. REAL STATE 20:48 142,57 -0,90 -0,63 145,57 138,75 590.993
ALEX US/ALEXANDER & BALDW 20:48 11,84 -0,38 -3,07 12,34 11,61 314.808
ALX/ALEXANDER:S INC 20:30 276,46 -5,93 -2,10 288,94 276,39 6.686
AQN/ALGONQUIN POWER 20:47 12,39 -0,13 -1,04 12,48 12,01 570.942
BABA/ALIBABA GROUP HOL 20:49 189,65 1,06 0,56 191,41 187,01 8.326.273
VEU/ALL-WORLD EX-US of 20:49 40,78 0,51 1,27 40,92 40,18 7.685.368
Y/ALLEGHANY CORP 20:48 549,83 2,03 0,37 556,44 536,42 46.761
ATI/ALLEGHENY TECHNOL 20:48 8,54 -0,48 -5,27 9,24 8,13 2.233.180
ALLE/ALLEGION PLC 20:48 95,11 3,49 3,81 95,74 91,00 433.320
AGN/ALLERGAN 20:48 176,22 3,22 1,86 177,33 174,31 1.707.521
ADS/ALLIANCE DATA SYS 20:47 33,42 -3,05 -8,36 36,58 32,80 932.884
AB/ALLIANCEBERNSTEIN 20:48 18,54 -0,18 -0,96 18,70 17,52 459.064
AWF/ALLIANCEBERNSTEIN 20:47 9,22 -0,13 -1,39 9,33 8,93 333.076
LNT/ALLIANT ENERGY CO 6/02 58,77 - - - - -
ALSN/ALLISON TRANSMISS 20:48 32,68 -0,22 -0,65 33,45 31,88 707.621
ALL/ALLSTATE 20:48 93,03 4,57 5,17 93,46 85,48 1.646.723
ALLY/ALLY FINANCIAL 20:47 15,22 -0,55 -3,49 15,87 15,02 3.028.509
BFOR/ALPS BARRONS 400 20:43 31,26 0,46 1,49 31,37 30,56 21.686
AYX/ALTERYX INC 20:49 95,33 1,99 2,13 95,62 91,32 1.327.396
ATUS/ALTICE USA CL A 20:48 22,87 0,43 1,92 23,18 22,41 2.580.342
RESI/ALTISOURCE RESIDE 27/03 11,50 0,15 1,32 11,89 11,20 574.184
MO/ALTRIA GROUP INC 20:48 37,69 1,05 2,87 37,80 36,37 7.642.738
ACH/ALUMINUM CORP OF 20:39 4,80 -0,21 -4,17 4,85 4,77 43.830
AMBR/AMBER ROAD INC 1/07 13,05 - - - - -
ABEV/AMBEV ADR 20:47 2,45 -0,06 -2,39 2,54 2,45 14.430.014
AMC/AMC ENTERTAINMENT 20:48 3,14 -0,46 -12,64 3,50 3,08 3.401.900
AMCR/AMCOR PLC of 20:47 8,23 0,43 5,51 8,29 7,88 3.076.633
AEE/AMERENCORP 20:48 77,37 3,13 4,22 78,18 74,66 1.155.435
AMRC/AMERESCO INC CL A 20:48 15,89 1,08 7,29 15,98 14,89 88.710
AMX/AMERICA MOVIL 20:48 11,74 -0,44 -3,61 12,38 11,64 276.612
AXL/AMERICAN AXLE 20:47 3,62 -0,16 -4,10 3,82 3,50 998.521
ACC/AMERICAN CAMPUS C 20:47 28,43 -1,75 -5,80 30,16 27,89 915.141
AEO/AMERICAN EAGLE OU 20:47 8,06 -0,08 -0,98 8,32 7,85 2.276.055
AEP/AMERICAN ELE 20:47 81,42 -1,98 -2,37 86,45 79,83 3.006.165
AEL/AMERICAN EQUITY I 20:46 19,70 0,85 4,51 19,95 18,63 116.344
AXP/AMERICAN EXPRESS 20:46 88,77 0,04 0,05 91,39 85,27 3.305.981
AFG/AMERICAN FINANCIA 20:48 70,78 -0,24 -0,33 71,51 66,74 376.264
AMH/AMERICAN HOMES 4 20:49 22,4850 -0,6450 -2,79 23,8400 21,8100 2.830.132
AMID/AMERICAN MIDSTREA 22/07 5,24 - - - - -
AWR/AMERICAN STATES 20:48 82,92 1,94 2,39 84,96 80,39 220.038
AMT/AMERICAN TOWERS 20:47 227,98 9,50 4,35 231,97 221,34 1.601.034
AVD/AMERICAN VANGUARD 20:47 14,03 1,53 12,24 14,13 12,50 70.440
AWK/AMERICAN WATER WO 20:48 124,0300 3,2600 2,70 127,2700 121,8700 742.215
COLD/AMERICOLD REALTY 20:48 34,23 0,34 1,00 34,73 33,27 1.341.309
APU/AMERIGAS PARTNERS 21/08 31,22 - - - - -
AMP/AMERIPRISE FINANC 20:48 107,60 4,27 4,13 108,22 100,03 490.690
ABC/AMERISOURCEBERGEN 20:48 87,36 5,58 6,83 87,66 82,44 1.121.795
AME/AMETEK INC 20:47 73,31 2,30 3,24 73,58 69,81 860.543
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
RYCE/AMIRA NATURE FOOD 20:37 6,28 -1,17 -15,70 6,99 6,25 13.029
AMN/AMN HEALTHCARE I 20:49 52,01 3,73 7,73 52,18 48,16 579.737
AMRX/AMNEAL PHARMACEUT 20:47 3,04 0,04 1,33 3,24 3,00 1.208.434
APH/AMPHENOL CORP-CL 20:48 74,83 0,56 0,75 75,10 73,57 1.213.904
AXR/AMREP CORP 15:43 5,10 0,15 3,03 5,10 5,10 751
SMB/AMT-FREE MUNI 20:32 17,45 -0,03 -0,17 17,55 17,45 40.692
PLAN/ANAPLAN ORD 20:48 33,58 0,80 2,46 33,74 32,12 889.343
AU/ANGLOGOLD ASHANTI 20:48 17,62 -0,38 -2,14 19,12 17,61 2.785.999
BUD/ANHEUSER-BUSCH IN 20:48 42,77 -0,22 -0,51 43,09 41,67 2.127.436
AXE/ANIXTER INTERN I 20:46 88,39 0,73 0,83 89,16 87,42 287.312
NLY/ANNALY CAPITAL 20:48 5,67 -0,46 -7,50 5,95 5,44 17.195.130
AM/ANTERO MIDSTREAM 20:48 2,23 0,01 0,45 2,40 2,07 760.618
AR/ANTERO RESOURCES 20:48 0,74 -0,09 -10,53 0,85 0,64 9.688.883
ANTM/ANTHEM INC of 20:48 229,41 6,45 2,89 231,08 220,16 1.228.525
ANH/ANWORTH MORTGAGE 20:47 1,12 -0,19 -14,50 1,24 1,10 1.560.145
AON/AON PLC 20:48 167,63 2,21 1,34 169,41 162,11 1.140.788
APA/APACHE CORP 20:47 4,14 -0,72 -14,92 4,77 4,00 19.362.396
AIV/APARTMENT INVT & 20:48 34,02 -0,96 -2,76 35,33 32,82 905.775
APY/APERGY 20:48 5,65 -0,25 -4,24 6,10 5,36 915.646
APHA/APHRIA INC 20:47 3,05 -0,24 -7,33 3,28 3,01 3.404.431
ARI/APOLLO COMERCIAL 20:47 7,30 -1,64 -18,40 8,29 7,13 2.048.668
APO/APOLLO GLOBAL A 20:48 34,88 -0,58 -1,64 36,24 33,22 874.656
APLE/APPLE HOSPITALITY 20:49 8,78 -0,26 -2,93 9,06 8,06 2.567.710
AIT/APPLIED INDUSTRIA 20:48 44,68 0,51 1,16 45,90 43,40 119.589
ATR/APTAR GROUP 20:47 98,80 4,80 5,11 99,27 94,37 283.695
APTV/APTIV 20:49 50,12 -1,16 -2,26 51,82 48,02 1.404.416
WAAS/AQUAVENTURE ORD 27/03 27,03 -0,03 -0,11 27,09 26,95 1.163.879
ARMK/ARAMARKARAMARK 20:48 20,48 -0,67 -3,17 21,99 19,58 1.159.059
ABR/ARBOR REALTY TRUS 20:47 5,61 -1,23 -18,02 6,82 5,50 3.254.992
MT/ARCELORMITTAL ADR 20:48 8,69 -0,36 -3,98 8,83 8,51 2.449.019
ARCH/ARCH COAL, INC 20:45 27,6100 0,2900 1,06 27,9600 25,3700 370.821
ADM/ARCHER DANIE 20:48 35,27 1,77 5,28 35,38 33,28 1.758.602
AROC/ARCHROCK INC 20:47 3,38 -0,30 -8,04 3,75 3,29 588.886
ARNC/ARCONIC INC 20:48 16,20 -0,48 -2,85 16,80 15,66 2.475.081
ARCO/ARCOS DORADOS 20:48 3,42 -0,11 -3,12 3,65 3,29 1.174.283
ACA/ARCOSA INC 20:46 38,38 2,00 5,50 38,70 35,77 192.308
ACRE/ARES COMMERCIAL 20:48 6,86 -1,93 -21,96 8,50 6,53 157.527
HEZU/ARES CURRENCY EU 20:47 23,54 0,34 1,47 23,63 23,20 320.101
ARES/ARES MANAGEMENT 20:48 30,92 1,22 4,09 31,25 29,10 767.684
AGX/ARGAN INC 20:47 34,62 -0,72 -2,02 35,50 34,50 78.990
ANET/ARISTA NETWORKS I 20:49 202,46 11,17 5,84 202,98 190,04 120.384
ARKG/ARK GENOMIC REVOL 20:48 31,40 0,04 0,13 31,73 30,53 138.934
ARKW/ARK WEB X.0 ETF 20:47 53,21 0,45 0,86 53,64 52,21 264.531
AI/ARLINGTON ASSET 20:48 2,25 -0,41 -15,41 2,65 2,21 510.310
ARLO/ARLO TECHNOLOGIES 20:44 2,08 0,11 5,83 2,12 1,93 588.808
AHH/ARMADA HOFFLER 20:47 9,86 -0,13 -1,30 10,14 9,37 310.915
ARR/ARMOUR of 20:47 9,52 -1,52 -13,80 10,89 9,40 903.296
AFI/ARMSTRONG FLOORIN 20:46 1,63 -0,15 -8,43 1,87 1,61 78.707
AWI/ARMSTRONG WORLD 20:48 81,54 1,80 2,26 82,15 77,96 214.650
ARW/ARROW ELECTRONICS 20:47 52,20 1,96 3,91 52,47 48,59 397.027
AJG/ARTHUR J. GALLAGH 20:47 81,71 1,54 1,92 82,09 78,59 513.515
ABG/ASBURY AUTOMOTIVE 20:48 54,70 -0,80 -1,43 57,04 53,74 285.057
ASGN/ASGN ORD 20:47 34,89 1,22 3,62 36,03 33,22 388.530
AHT/ASHFORD HOSPITALI 20:42 0,74 -0,03 -3,55 0,77 0,73 841.667
ASH/ASHLAND GLOBAL 20:48 51,01 0,50 0,99 51,55 49,49 280.703
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
/ASSOCIATED BANC-C 7/03 26,25 - - - - -
AIZ/ASSURANT INC 20:47 105,53 0,83 0,79 106,05 99,50 190.866
AZN/ASTRAZENECA PLC-S 20:48 44,11 1,64 3,86 44,24 42,80 5.232.660
HOME/AT HOME GROUP INC 20:47 1,93 -0,29 -13,06 2,34 1,92 1.965.909
T/AT&T INC 20:49 30,12 0,28 0,96 30,25 29,48 26.608.346
ATTO/ATENTO SA 20:45 1,25 0,00 0,00 1,33 1,21 20.309
ATH/ATHENE HOLDING LT 20:47 25,58 -0,11 -0,43 26,03 24,38 992.589
AT/ATLANTIC POWER 20:47 2,06 -0,02 -0,72 2,13 2,03 365.277
ATCO/ATLAS 20:48 8,06 -0,44 -5,18 8,38 8,00 393.057
ATLS/ATLAS ENERGY 9/03 8,04 - - - - -
ATO/ATMOS ENERGY CORP 20:47 101,23 3,82 3,92 102,30 97,86 465.575
ACB/AURORA CANN ADR 20:47 0,89 -0,14 -13,78 1,03 0,88 42.416.986
AUSE/AUSTRALIA DIVIDEN 14/03 54,02 - - - - -
ATHM/AUTOHOME INC-ADR 20:49 69,02 -0,07 -0,10 70,20 68,16 238.326
ALV/AUTOLIV INC 20:48 46,56 -0,58 -1,23 47,30 46,08 537.755
AN/AUTONATION INC 20:47 28,55 -0,69 -2,36 29,65 28,07 653.976
AZO/AUTOZONE 20:45 873,86 22,23 2,61 876,99 832,92 156.127
AVLR/AVALARA INC 20:47 79,61 0,12 0,15 80,81 77,34 675.216
AVB/AVALONBAY COMMUNI 20:47 146,45 -13,82 -8,62 161,64 144,18 1.390.806
AGR/AVANGRID INC 20:48 45,46 2,03 4,67 46,24 43,55 379.117
AVTR/AVANTOR INC 20:47 11,5900 -0,0100 -0,09 11,7599 11,0500 1.263.766
AVYA/AVAYA HOLDINGS CO 20:48 8,30 -0,62 -6,95 9,03 8,01 1.372.949
AVY/AVERY DENNIS 20:47 103,76 3,46 3,44 104,84 97,63 350.446
AVH/AVIANCA HOLDINGS 20:49 0,91 -0,06 -5,95 1,01 0,82 474.648
AVA/AVISTA CORP 20:47 44,65 3,75 9,17 45,83 41,37 500.492
AVX/AVX CORP 27/03 21,66 -0,06 -0,28 21,74 21,60 2.443.975
AXTA/AXALTA COATING 20:49 17,63 -0,06 -0,34 17,90 16,78 1.354.083
AXS/AXIS CAPITAL HO L 20:47 38,31 0,06 0,16 38,53 37,00 511.908
AX/AXOS FINANCIAL 20:47 17,78 -0,40 -2,17 18,30 17,38 208.153
AZUL/AZUL SA 20:47 11,31 -0,13 -1,14 12,68 10,64 673.859
AZRE/AZURE POWER 20:40 14,00 0,04 0,29 14,24 13,50 3.590
AZZ/AZZ INC 20:47 27,30 -0,39 -1,41 28,25 26,71 78.597
