Logotipo de Bankinter. Lleva a la p\u00E1gina 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 NETWORKS30/096,37-0,18-2,756,606,36770.795
 AIR/AAR CORP30/0918,80-0,31-1,6219,7218,66457.496
 ABB/ABB LTD30/0925,45-0,16-0,6225,7025,321.482.063
 ABT/ABBOTT LABS30/09108,833,643,46109,48105,749.423.717
 ABBV/ABBVIE INC30/0987,590,700,8188,4486,818.142.156
 ANF/ABERCROMBIE30/0913,93-0,03-0,2114,4813,771.978.900
 SGOL/ABERDEEN GOLD ETF30/0918,15-0,10-0,5518,2918,091.227.056
 ABM/ABM INDUSTRIES IN30/0936,66-0,26-0,7037,4736,36419.989
 BX/AC BLACKSTONE GRO30/0952,2000-0,5100-0,9753,350052,02003.154.821
 SFE/AC SAFEGUARD SCIE30/095,480,213,985,605,30100.260
 ACN/ACCENTURE PLC CL30/09225,991,910,85228,30224,622.236.510
 ABD/ACCO BRANDS CORP30/095,80-0,16-2,686,085,79252.449
 ATV/ACORN INTERNATI30/0914,800,553,8614,8014,611.676
 AYI/ACUITY BRANDS INC30/09102,351,361,35103,89101,44483.832
 GOLF/ACUSHNET HOLDINGS30/0933,610,441,3333,8233,23255.176
 AGRO/ADECOAGRO SA30/094,670,102,194,694,57148.009
 ADNT/ADIENT PLC30/0917,330,201,1717,6717,04672.779
 SAN/ADR BANCO SANTAND30/091,850,010,541,901,856.829.706
 ADT/ADT INC30/098,17-0,19-2,278,537,997.076.838
 ATGE/ADTALEM GLOBAL ED30/0924,54-0,27-1,0925,3024,32353.692
 AAP/ADVANCED AUTO PAR30/09153,501,791,18154,86151,44539.819
 WMS/ADVANCED DRAINAGE30/0962,441,582,6063,3661,17444.381
 ASIX/ADVANSIX INC30/0912,880,251,9813,3712,75177.037
 ACM/AECOM TECHNOLOGY30/0941,840,471,1442,6741,421.930.352
 AEG/AEGON NVof30/092,560,051,992,602,541.622.298
 AER/AERCAP NV30/0925,190,130,5226,0424,941.226.348
 PPA/AERO & DEFEN PTFL30/0955,7300-0,4200-0,7556,697955,311333.575
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN30/0939,89-0,50-1,2441,0439,68696.130
 AES/AES30/0918,110,110,6118,2717,966.595.328
 AMG/AFFILIATED MANAGE30/0968,380,370,5469,4767,56128.200
 AFL/AFLAC30/0936,350,330,9236,8236,043.909.512
 AGCO/AGCO CORP30/0974,271,612,2275,5072,80725.090
 A/AGILENT30/09100,940,720,72101,89100,311.354.932
 AEM/AGNICO EAGLE MINE30/0979,61-0,19-0,2480,4978,371.287.386
 ADC/AGREE REALTY CORP30/0963,640,480,7665,0163,02500.177
 AHC/AH BELO CORP30/091,41-0,02-1,401,421,397.103
 AIG/AIG30/0927,530,240,8827,9427,255.249.435
 AL/AIR LEASE30/0929,420,150,5130,1128,871.206.637
 APD/AIR PRODUCTS30/09297,864,001,36299,32293,061.149.751
 USFD/AKTIENKURS FOODS30/0922,220,120,5422,8622,082.341.794
 ALG/ALAMO GROUP INC30/09108,031,631,53110,06107,2555.546
 AGI/ALAMOS GOLD INC30/098,81-0,01-0,118,958,73366.729
 ALK/ALASKA AIR GROUP30/0936,63-0,04-0,1138,2736,481.904.217
 ALB/ALBEMARLE CORP30/0989,282,422,7990,1387,221.345.735
 ACI/ALBERTSONS COMPAN30/0913,850,100,7314,0113,712.090.182
 AA/ALCOA CORP30/0911,63-0,04-0,3412,1011,565.500.199
 ALC/ALCON AG30/0956,950,060,1157,4456,52717.594
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE30/09160,000,070,04163,14158,301.624.805
 ALEX US/ALEXANDER & BALDW30/0911,210,272,4711,4110,88474.835
 ALX/ALEXANDER:S INC30/09245,220,640,26249,12242,997.307
 AQN/ALGONQUIN POWER30/0914,540,251,7514,7514,301.475.506
 BABA/ALIBABA GROUP HOL30/09293,9817,056,16295,00283,7124.407.107
 VEU/ALL-WORLD EX-USof30/0950,450,030,0650,7450,312.880.444
 Y/ALLEGHANY CORP30/09520,450,170,03527,59514,4364.044
 ATI/ALLEGHENY TECHNOL30/098,72-0,02-0,239,328,692.590.533
 ALLE/ALLEGION PLC30/0998,91-0,26-0,26101,7297,901.413.203
 ADS/ALLIANCE DATA SYS30/0941,98-0,84-1,9643,5041,601.127.422
 AB/ALLIANCEBERNSTEIN30/0927,040,010,0427,5726,94372.347
 AWF/ALLIANCEBERNSTEIN30/0910,510,010,1010,5710,48460.546
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS30/0935,140,280,8035,8834,891.169.725
 ALL/ALLSTATE30/0994,140,700,7594,6893,322.085.762
 ALLY/ALLY FINANCIAL30/0925,070,622,5425,5524,555.057.543
 AMLP/ALPS ALERIAN MLP30/0919,98-0,41-2,0120,7719,802.863.948
 BFOR/ALPS BARRONS 40030/0941,990,220,5242,3241,951.778
 AYX/ALTERYX INC30/09113,55-0,25-0,22116,00112,341.406.122
 ATUS/ALTICE USA CL A30/0926,00-0,30-1,1426,5125,893.800.840
 RESI/ALTISOURCE RESIDE29/098,84-0,12-1,349,008,68218.003
 MO/ALTRIA GROUP INC30/0938,640,280,7338,9038,337.704.799
 ACH/ALUMINUM CORP OF30/095,200,040,785,205,1330.887
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR30/092,260,073,202,282,2223.760.340
 AMC/AMC ENTERTAINMENT30/094,71-0,15-3,094,954,702.374.556
 AMCR/AMCOR PLC30/0911,050,201,8411,1110,927.177.529
 AEE/AMERENCORP30/0979,080,060,0879,9178,531.444.781
 AMRC/AMERESCO INC CL A30/0933,40-0,06-0,1834,1032,75325.568
 AMX/AMERICA MOVILof30/0912,490,211,7112,7212,36744.022
 AXL/AMERICAN AXLE30/095,770,193,415,915,551.979.777
 ACC/AMERICAN CAMPUS C30/0934,920,210,6135,2334,512.122.560
 AEO/AMERICAN EAGLE OU30/0914,810,825,8614,8714,1310.388.192
 AEP/AMERICAN ELE30/0981,730,760,9482,1081,242.550.973
 AEL/AMERICAN EQUITY I30/0921,990,100,4622,2821,69304.218
 AXP/AMERICAN EXPRESS30/09100,252,502,56101,5298,235.024.285
 AFG/AMERICAN FINANCIA30/0966,980,831,2567,9366,25444.835
 AMH/AMERICAN HOMES 430/0928,48000,08000,2828,720028,13002.548.831
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS30/096,900,223,296,996,75100.599
 AWR/AMERICAN STATES30/0974,950,500,6775,7074,27206.308
 AMT/AMERICAN TOWERS30/09241,731,610,67243,58239,693.323.992
 AVD/AMERICAN VANGUARD30/0913,14-0,30-2,2313,6413,02124.284
 AWK/AMERICAN WATER WO30/09144,88001,18000,82146,2800144,14001.094.073
 AMWL/AMERICAN WELL30/0929,641,545,4830,9028,003.483.746
 COLD/AMERICOLD REALTY30/0935,750,240,6835,9835,311.697.329
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC30/09154,113,732,48156,38150,84954.677
 ABC/AMERISOURCEBERGEN30/0996,920,760,7997,8595,691.042.688
 AME/AMETEK INC30/0999,40-0,49-0,49101,1198,731.032.394
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I30/0958,460,480,8359,2658,05359.731
 AMRX/AMNEAL PHARMACEUT30/093,880,030,783,963,82840.737
 APH/AMPHENOL CORP-CL30/09108,27-0,36-0,33109,79107,591.848.594
 AMPY/AMPLIFY ENERGY29/090,80000,00000,000,00000,00000
 AXR/AMREP CORP30/095,600,173,135,635,247.148
 SMB/AMT-FREE MUNI30/0918,05-0,04-0,2218,0918,0528.515
 PLAN/ANAPLAN ORD30/0962,580,841,3662,8260,952.330.603
 AU/ANGLOGOLD ASHANTI30/0926,38-0,08-0,3026,5825,912.054.122
 BUD/ANHEUSER-BUSCH IN30/0953,88-0,40-0,7455,1153,511.658.378
 NLY/ANNALY CAPITAL30/097,120,000,007,227,0712.313.659
 AM/ANTERO MIDSTREAM30/095,37-0,13-2,365,605,341.405.763
 AR/ANTERO RESOURCES30/092,75-0,12-4,182,942,738.904.648
 ANTM/ANTHEM INCof30/09268,598,803,39271,16258,751.308.865
 ANH/ANWORTH MORTGAGE30/091,64-0,03-1,801,691,62526.452
 AON/AON CL A26/05195,70-----
 AIV/APARTMENT INVT &30/0933,720,361,0833,9733,401.304.294
 APG/API GROUP ORD30/0914,23000,04000,2814,785014,1800732.858
 ARI/APOLLO COMERCIAL30/099,010,020,229,128,951.550.684
 APO/APOLLO GLOBAL A30/0944,75-0,60-1,3245,6044,221.241.643
 APLE/APPLE HOSPITALITY30/099,61-0,20-2,0410,159,444.449.814
 AIT/APPLIED INDUSTRIA30/0955,100,380,6956,0954,54312.181
 ATR/APTAR GROUP30/09113,200,580,52114,06112,50195.961
 APTV/APTIV30/0991,68-0,24-0,2693,2890,902.271.143
 ARMK/ARAMARKARAMARK30/0926,450,030,1127,4526,262.545.402
 ABR/ARBOR REALTY TRUS30/0911,47-0,04-0,3511,7711,38814.957
 MT/ARCELORMITTAL ADR30/0913,25-0,09-0,6713,5013,123.916.191
 ARCH/ARCH COAL, INC30/0942,48-0,64-1,4844,0942,41257.365
 ADM/ARCHER DANIE30/0946,490,511,1146,8046,062.555.931
 AROC/ARCHROCK INC30/095,38-0,23-4,105,765,321.174.313
 ARNC/ARCONIC30/0919,05-0,59-3,0020,2518,69941.845
 ARCO/ARCOS DORADOS30/094,10-0,01-0,244,254,07923.962
 ACA/ARCOSA INC30/0944,09-0,23-0,5245,4243,98308.872
 RCUS/ARCUS BIOSCIENCES30/0917,14-0,27-1,5517,9716,91289.834
 ACRE/ARES COMMERCIAL30/099,140,030,339,279,02134.939
 HEZU/ARES CURRENCY EU30/0927,85-0,10-0,3628,1127,77185.644
 ARES/ARES MANAGEMENT30/0940,420,220,5540,8840,14648.189
 AGX/ARGAN INC30/0941,910,120,2942,6241,5678.427
 ANET/ARISTA NETWORKS I30/09206,93-3,53-1,68211,55205,14197.445
 ARKG/ARK GENOMIC REVOL30/0963,71-0,53-0,8364,9363,20756.021
 ARKW/ARK WEB X.0 ETF30/09108,600,410,38109,82107,82459.381
 AI/ARLINGTON ASSET30/092,84-0,01-0,352,902,80166.907
 ARLO/ARLO TECHNOLOGIES30/095,26-0,01-0,195,405,19916.607
 AHH/ARMADA HOFFLER30/099,260,090,989,569,11464.765
 ARR/ARMOURof30/099,510,040,429,699,44676.736
 AFI/ARMSTRONG FLOORIN30/093,45-0,17-4,703,733,42228.991
 AWI/ARMSTRONG WORLD30/0968,81-1,49-2,1270,3768,22624.397
 ARW/ARROW ELECTRONICS30/0978,660,120,1579,7178,03533.427
 AJG/ARTHUR J. GALLAGH30/09105,580,810,77106,46104,551.194.967
 ABG/ASBURY AUTOMOTIVE30/0997,451,952,0498,5595,51225.844
 ASGN/ASGN ORD30/0963,56-0,50-0,7865,4263,04219.485
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI30/091,65-0,06-3,511,711,62599.716
 ASH/ASHLAND GLOBAL30/0970,920,390,5571,3570,00979.776
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC30/09121,310,720,60123,46120,76479.820
 HOME/AT HOME GROUP INC30/0914,860,020,1315,7214,764.433.321
 T/AT&T INC30/0928,510,210,7428,6728,2838.929.934
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA30/099,21-0,26-2,809,509,211.489
 ATH/ATHENE HOLDING LT30/0934,080,080,2434,5333,561.304.320
 AT/ATLANTIC POWER30/091,960,021,032,011,92614.137
 ATCO/ATLAS30/098,940,182,059,238,76337.795
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP30/0995,590,490,5295,9594,69689.657
 ACB/AURORA CANN ADR30/094,65-0,03-0,645,004,608.948.053
 /AURORA CANN ADR9/050,67-----
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR30/0996,005,305,8496,6991,01544.177
 ALV/AUTOLIV INC30/0972,880,010,0174,2972,40593.555
 AN/AUTONATION INC30/0952,930,891,7153,2352,02739.588
 AZO/AUTOZONE30/091.177,6422,721,971.183,581.153,64254.567
 AVLR/AVALARA INC30/09127,34-4,09-3,11131,15126,44728.618
 AVB/AVALONBAY COMMUNI30/09149,341,821,23150,48147,311.204.273
 AGR/AVANGRID INC30/0950,461,202,4450,7049,44903.486
 AVTR/AVANTOR INC30/0922,4900-0,0100-0,0422,700022,28006.067.640
 AVYA/AVAYA HOLDINGS CO30/0915,200,140,9315,4614,791.020.330
 AVY/AVERY DENNIS30/09127,843,252,61129,40125,05885.178
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP30/0934,120,401,1934,2033,69528.457
 AXTA/AXALTA COATING30/0922,170,080,3622,4822,032.440.509
 AXS/AXIS CAPITAL HO L30/0944,040,160,3644,4743,58526.858
 AX/AXOS FINANCIAL30/0923,31-0,11-0,4724,0023,22619.553
 AZUL/AZUL SA30/0913,160,463,6213,3712,792.483.417
 AZRE/AZURE POWER30/0929,80-1,79-5,6732,0029,66173.571
 AZZ/AZZ INC30/0934,120,060,1835,0034,11164.967