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 NETWORKS24/0314,980,211,4215,0114,64228.419
 AIR/AAR CORP24/0354,650,811,5054,6952,84304.122
 ABB/ABB LTD24/0332,75-0,63-1,8932,7732,172.146.917
 ABT/ABBOTT LABS24/0398,051,011,0498,0896,815.264.939
 ABBV/ABBVIE INC24/03158,022,721,75158,48154,594.583.646
 ANF/ABERCROMBIE24/0324,620,000,0024,8624,131.365.024
 SGOL/ABERDEEN GOLD ETF24/0318,93-0,20-1,0519,1518,911.446.936
 ABM/ABM INDUSTRIES IN24/0343,431,002,3643,5041,80482.878
 DNK/AC PHOENIX TREE H16/032,367-----
 ACN/ACCENTURE PLC CL24/03272,000,340,13272,08264,824.122.744
 ABD/ACCO BRANDS CORP24/034,95-0,04-0,804,994,89185.548
 ACR/ACRES COMMERCIAL24/039,940,090,919,949,6751.718
 AYI/ACUITY BRANDS INC24/03168,84-4,70-2,71171,27165,24534.998
 GOLF/ACUSHNET HOLDINGSof24/0349,46-0,67-1,3449,7349,06180.612
 ADCT/ADC THERAPEUTICS24/031,92-0,06-3,031,971,85562.605
 AGRO/ADECOAGRO SA24/037,700,091,187,787,46353.163
 ADNT/ADIENT PLC24/0337,890,290,7738,0236,72809.247
 SAN/ADR BANCO SANTAND24/033,45-0,04-1,153,463,388.277.846
 ADT/ADT INC24/037,110,131,867,136,861.952.668
 ATGE/ADTALEM GLOBAL ED24/0336,560,391,0836,7035,92265.915
 AAP/ADVANCED AUTO PAR24/03110,83-0,31-0,28111,20109,052.009.698
 WMS/ADVANCED DRAINAGE24/0379,72-1,14-1,4180,8178,421.036.364
 ASIX/ADVANSIX INC24/0336,080,912,5936,1034,33146.251
 ACM/AECOM TECHNOLOGY24/0381,180,340,4281,3579,08820.607
 AEG/AEGON NV24/034,12-0,04-0,964,124,032.963.722
 AER/AERCAP NV24/0350,32-0,69-1,3550,7649,581.659.910
 PPA/AERO & DEFEN PTFLof24/0378,19000,58000,7578,190076,880045.748
 AJRD/AEROJET ROCKETDYN24/0355,60-0,05-0,0955,7055,573.006.524
 AES/AES24/0322,210,251,1422,2321,533.924.949
 AEVA/AEVA TECHNOLOGIES24/031,18-0,24-16,901,411,173.145.861
 AMG/AFFILIATED MANAGE24/03136,690,110,08136,72133,1683.703
 AFL/AFLAC24/0362,880,350,5662,9961,302.162.958
 AGCO/AGCO CORP24/03124,74-0,88-0,70125,18121,81495.974
 A/AGILENT24/03131,960,830,63131,98128,221.544.176
 AEM/AGNICO EAGLE MINE24/0351,680,551,0852,0950,703.162.970
 ADC/AGREE REALTY CORP24/0367,092,153,3167,1164,64660.621
 /AH BELO CORP9/066,79-----
 AIG/AIG24/0347,340,180,3847,3645,666.564.400
 AL/AIR LEASE24/0336,620,010,0336,8235,68708.678
 APD/AIR PRODUCTS24/03267,670,730,27268,59263,891.329.527
 USFD/AKTIENKURS FOODS24/0335,110,090,2635,1634,181.223.209
 ALG/ALAMO GROUP INC24/03176,66-0,55-0,31178,64174,9654.873
 AGI/ALAMOS GOLD INC24/0311,760,171,4711,8611,44886.745
 ALK/ALASKA AIR GROUP24/0338,13-0,37-0,9638,2237,202.585.991
 ALB/ALBEMARLE CORP24/03217,792,151,00217,94208,671.587.326
 ACI/ALBERTSONS COMPAN24/0320,190,291,4620,2019,864.272.229
 AA/ALCOA CORPof24/0340,08-0,15-0,3740,1938,823.957.999
 ALC/ALCON AG24/0367,490,590,8867,5466,241.984.277
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE24/03119,863,803,27119,94114,941.712.368
 ALEX US/ALEXANDER & BALDW24/0317,710,261,4917,8217,18277.632
 ALX/ALEXANDER:S INC24/03190,634,922,65190,63183,498.483
 AQN/ALGONQUIN POWER24/038,020,253,228,027,715.306.526
 BABA/ALIBABA GROUP HOL24/0386,900,380,4488,1185,6320.309.999
 VEU/ALL-WORLD EX-USof24/0351,74-0,15-0,2951,7751,282.302.877
 ATI/ALLEGHENY TECHNOL24/0337,73-0,03-0,0837,9336,461.152.124
 ALLE/ALLEGION PLC24/03100,60-1,67-1,63101,5699,57877.460
 ALLG/ALLEGO ORD24/032,26-0,11-4,642,372,22112.951
 ALE/ALLETE ORD24/0363,30002,52004,1563,300060,8900317.073
 ADS/ALLIANCE DATA SYS1/0456,80-----
 AWF/ALLIANCEBERNSTEIN24/039,44-0,11-1,159,559,34286.236
 AB/ALLIANCEBERNSTEIN24/0333,49-0,18-0,5333,9833,14459.511
 ALSN/ALLISON TRANSMISS24/0343,040,270,6343,0641,83698.052
 ALL/ALLSTATE24/03105,590,010,01105,62103,202.841.023
 ALLY/ALLY FINANCIAL24/0324,220,210,8724,2723,306.683.218
 AMR/ALPHA METALLURGIC24/03147,722,841,96149,11140,50243.292
 AMLP/ALPS ALERIAN MLP24/0336,530,180,5036,7035,681.596.998
 BFOR/ALPS BARRONS 40024/0352,470,130,2452,4751,721.745
 AYX/ALTERYX INC24/0356,39-0,46-0,8157,4155,581.018.714
 ATUS/ALTICE USA CL A24/033,090,000,003,132,983.102.280
 MO/ALTRIA GROUP INC24/0343,970,511,1743,9843,419.466.551
 ABEV/AMBEV ADR24/032,630,041,542,662,5718.549.554
 AMC/AMC ENTERTAINMENT24/034,470,000,004,544,3810.385.278
 AMCR/AMCOR PLC24/0310,930,090,8310,9710,746.026.233
 AEE/AMERENCORP24/0384,043,434,2684,0980,681.159.477
 AMRC/AMERESCO INC CL A24/0343,500,010,0243,5542,03239.803
 AMX/AMERICA MOVIL24/0320,710,010,0520,9220,48336.110
 AXL/AMERICAN AXLE24/037,36-0,07-0,947,437,17660.479
 AEO/AMERICAN EAGLE OU24/0312,930,262,0513,0312,453.048.693
 AEL/AMERICAN EQUITY I24/0335,320,340,9735,4834,31295.369
 AXP/AMERICAN EXPRESS24/03159,78-2,98-1,83160,71157,822.586.117
 AFG/AMERICAN FINANCIA24/03118,021,691,45118,21114,13353.229
 AMH/AMERICAN HOMES 424/0329,84000,93003,2229,870028,81002.811.838
 AWR/AMERICAN STATES24/0386,642,833,3886,7783,66158.807
 AMT/AMERICAN TOWERS24/03199,628,004,17199,68189,371.896.294
 AVD/AMERICAN VANGUARD24/0322,010,301,3822,0621,5998.834
 AWK/AMERICAN WATER WO24/03141,84005,12003,74141,9300136,8000837.540
 AMWL/AMERICAN WELL24/032,250,010,452,282,181.090.950
 COLD/AMERICOLD REALTY24/0327,610,572,1127,6126,901.217.793
 AMP/AMERIPRISE FINANC24/03291,44-5,72-1,92291,92283,69919.957
 ABC/AMERISOURCEBERGEN24/03156,415,483,63156,59150,251.179.750
 AME/AMETEK INC24/03139,320,970,70139,37135,851.022.027
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I24/0383,000,300,3683,9481,86449.454
 AMRX/AMNEAL PHARMACEUT24/031,330,021,531,341,28562.480
 APH/AMPHENOL CORP-CL24/0378,610,230,2978,6477,232.207.866
 AMPY/AMPLIFY ENERGY24/036,22-0,07-1,116,295,97814.217
 AXR/AMREP CORP24/0313,610,080,5913,6913,347.952
 APE/AMS ENT PREF A24/031,450,000,001,491,409.216.421
 SMB/AMT-FREE MUNI24/0316,910,030,1516,9316,8973.736
 AU/ANGLOGOLD ASHANTI24/0322,260,532,4422,3321,893.479.406
 BUD/ANHEUSER-BUSCH IN24/0362,180,330,5362,2461,331.474.744
 /ANNALY CAPITAL23/095,65-----
 NLY/ANNALY CAPITAL24/0318,930,583,1618,9318,076.768.071
 AM/ANTERO MIDSTREAM24/0310,020,232,3510,029,56697.944
 AR/ANTERO RESOURCES24/0321,720,713,3821,8620,714.351.672
 AON/AON CL A24/03309,166,172,04309,32300,93895.887
 AIRC/APARTMENT INCOME24/0333,520,722,2033,5632,51662.936
 AIV/APARTMENT INVT &24/037,130,223,187,166,811.214.340
 APG/API GROUP ORD24/0321,08000,14000,6721,100020,4300900.037
 APO/APOLLO ASSET MANA24/0357,54-0,16-0,2857,5655,163.377.509
 ARI/APOLLO COMERCIAL24/039,140,252,819,188,701.465.097
 APLE/APPLE HOSPITALITY24/0314,060,211,5214,1313,662.593.137
 AIT/APPLIED INDUSTRIA24/03132,890,710,54133,19129,4499.713
 ATR/APTAR GROUP24/03112,971,251,12112,99110,02148.595
 APTV/APTIV24/03107,18-0,52-0,48107,70105,932.772.160
 ARMK/ARAMARKARAMARK24/0334,240,320,9434,2433,163.565.947
 ABR/ARBOR REALTY TRUS24/0311,110,272,4911,1510,584.494.875
 MT/ARCELORMITTAL ADR24/0328,06-0,16-0,5728,1827,592.564.295
 ARCH/ARCH COAL, INC24/03129,630,520,40131,46125,40384.592
 ACHR/ARCHER AVIATION24/032,52-0,01-0,402,562,391.646.074
 ADM/ARCHER DANIE24/0376,611,481,9776,7574,172.328.925
 AROC/ARCHROCK INC24/039,350,171,859,378,95856.219
 ARNC/ARCONIC24/0326,590,090,3426,8825,91544.391
 ARCO/ARCOS DORADOS24/037,35-0,15-2,007,467,26849.290
 ACA/ARCOSA INC24/0360,64-0,46-0,7561,0258,74446.985
 RCUS/ARCUS BIOSCIENCES24/0317,621,267,7017,8015,931.427.608
 AMBP/ARDAGH METAL PACK24/033,780,041,073,783,65807.515
 ASC/ARDMORE SHIPPING24/0314,970,050,3414,9814,58641.476
 ACRE/ARES COMMERCIAL24/038,880,263,028,918,41278.266
 HEZU/ARES CURRENCY EU24/0330,30-0,08-0,2630,3029,9939.004
 ARES/ARES MANAGEMENT24/0380,400,010,0180,9877,501.691.198
 AGX/ARGAN INC24/0339,740,150,3839,9539,0536.998
 ANET/ARISTA NETWORKS I24/03168,94-0,45-0,27169,95167,052.485.853
 ARKQ/ARK AUT TECH RBTC24/0347,69-0,26-0,5347,7247,0241.928
 ARKF/ARK FINTECH INNOV24/0317,55-0,11-0,6217,6117,27550.303
 ARKG/ARK GENOMIC REVOL24/0328,650,371,3128,8027,791.450.365
 ARKK/ARK INNOVATION ET24/0337,7300-0,0700-0,1937,970037,020721.417.268
 IZRL/ARK ISRAEL INNOVA24/0317,11-0,06-0,3317,1617,055.399
 ARKW/ARK WEB X.0 ETF24/0349,93-0,34-0,6850,3249,30219.764
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES24/035,40-0,19-3,405,645,39855.075
 AHH/ARMADA HOFFLER24/0311,270,353,2111,2910,76387.088
 ARR/ARMOUR24/035,020,234,805,024,725.469.695
 AFI/ARMSTRONG FLOORIN20/050,35-----
 AWI/ARMSTRONG WORLD24/0367,87-0,27-0,4068,1966,06627.089
 ARW/ARROW ELECTRONICS24/03118,050,340,29118,59116,11372.025
 AJG/ARTHUR J. GALLAGH24/03185,661,220,66185,72181,871.009.174
 AORT/ARTIVION INC24/0311,930,181,5311,9711,6085.727
 ASAN/ASANA INC24/0320,42-0,37-1,7821,0520,011.788.165
 ABG/ASBURY AUTOMOTIVE24/03198,360,400,20199,10191,09134.984
 ASX/ASE TECHNOLOGY HO24/037,66-0,11-1,427,757,584.781.244
 ASGN/ASGN ORD24/0379,020,490,6279,0577,33170.954
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI24/032,750,000,002,762,61881.224
 /ASHFORD HOSPITALI16/071,82-----
 ASH/ASHLAND GLOBAL24/0398,382,752,8899,0994,94587.513
 ASPN/ASPEN AEROGELS OR24/036,86-0,45-6,167,326,791.882.708
 AHL/ASPEN INSURANCE H14/0242,74-----
 ASB/ASSOCIATED BANC-C24/0317,910,251,4217,9717,002.114.597
 AIZ/ASSURANT INC24/03112,770,470,42113,10110,44338.654
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC24/0318,610,150,8118,6618,3532.037.535
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SAof24/032,090,073,472,152,029.261
 ATIP/ATI PHYSICAL THER24/030,30-0,02-5,000,330,30399.119
 ATKR/ATKORE INTERNATIO24/03133,90-0,75-0,56134,12130,3693.529
 ATCO/ATLAS24/0315,480,110,7215,4915,485.006.247
 ATO/ATMOS ENERGY CORP24/03109,382,862,68109,42106,23934.105
 AUD/AUDACY CL A ORD24/030,11-0,00-0,650,110,101.079.660
 AULT/AULT ALLIANCE INC24/030,090,000,220,100,091.872.782
 ATHM/AUTOHOME INC-ADR24/0330,85-1,31-4,0732,1630,65908.447
 ALV/AUTOLIV INCof24/0389,241,251,4289,4186,98874.650
 AN/AUTONATION INC24/03124,62-0,12-0,10125,18120,85667.871
 AZO/AUTOZONE24/032.329,4021,580,942.338,522.294,75147.798
 AVB/AVALONBAY COMMUNI24/03157,733,662,38157,79153,07658.971
 AGR/AVANGRID INC24/0338,731,203,2038,7337,54493.737
 AVTR/AVANTOR INC24/0320,8900-0,1300-0,6221,070020,48005.300.262
 /AVAYA HOLDINGS CO13/020,28-----
 AVY/AVERY DENNIS24/03169,740,110,06170,38166,56534.579
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORP24/0341,131,373,4541,1639,66428.278
 AXTA/AXALTA COATING24/0328,100,090,3228,1827,212.208.409
 AXS/AXIS CAPITAL HO L24/0352,370,310,6052,3751,25915.264
 AX/AXOS FINANCIAL24/0336,06-0,31-0,8536,5935,111.287.768
 AZEK/AZEK COMPANY INC24/0321,8000-0,1200-0,5521,830021,34011.123.364
 AZUL/AZUL SA24/036,700,345,356,726,241.600.057
 AZRE/AZURE POWER24/031,97-0,12-5,742,061,85337.016
 AZZ/AZZ INC24/0338,820,290,7538,9637,4186.719