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 NETWORKS4/039,09-0,42-4,429,729,06824.885
 AIR/AAR CORP4/0340,77-0,18-0,4441,8839,61286.388
 ABB/ABB LTD4/0329,17-0,25-0,8529,7828,664.086.447
 ABT/ABBOTT LABS4/03116,01-3,17-2,66119,81114,746.436.081
 ABBV/ABBVIE INC4/03105,65-1,06-0,99107,75104,956.817.880
 ANF/ABERCROMBIE4/0327,860,210,7629,2527,221.831.733
 SGOL/ABERDEEN GOLD ETF4/0316,31-0,17-1,0316,5416,243.105.012
 ABM/ABM INDUSTRIES IN4/0344,44-0,06-0,1345,0943,96346.872
 BX/AC BLACKSTONE GRO4/0367,0800-2,5100-3,6170,160066,68004.373.845
 DNK/AC PHOENIX TREE H4/032,200-0,070-3,082,3002,000228.965
 SFE/AC SAFEGUARD SCIE4/037,72-0,16-2,037,987,53179.588
 ACN/ACCENTURE PLC CL4/03247,00-7,18-2,82254,64245,172.522.786
 ABD/ACCO BRANDS CORP4/038,410,020,248,728,25212.780
 ATV/ACORN INTERNATI29/0120,89-----
 ACR/ACRES COMMERCIAL4/0313,46-0,46-3,3014,4913,36122.019
 AYI/ACUITY BRANDS INC4/03122,23-3,18-2,54125,96119,67297.555
 GOLF/ACUSHNET HOLDINGS4/0339,49-0,74-1,8440,8838,57542.072
 ADCT/ADC THERAPEUTICS4/0323,76-1,66-6,5326,0123,75284.787
 AGRO/ADECOAGRO SA4/038,190,000,008,388,06472.327
 ADNT/ADIENT PLC4/0335,30-0,83-2,3037,2234,081.241.415
 SAN/ADR BANCO SANTAND4/033,53-0,03-0,843,593,509.080.783
 ADT/ADT INC4/036,87-0,20-2,837,136,735.709.575
 ATGE/ADTALEM GLOBAL ED4/0338,02-0,28-0,7339,5637,64569.680
 AAP/ADVANCED AUTO PAR4/03165,54-0,29-0,17167,83162,44821.190
 WMS/ADVANCED DRAINAGE4/03103,33-4,65-4,31108,46101,20565.472
 ASIX/ADVANSIX INC4/0327,06-1,38-4,8528,9426,87250.444
 ACM/AECOM TECHNOLOGY4/0356,58-0,87-1,5157,7255,49666.065
 AEG/AEGON NVof4/034,91-0,10-2,004,984,823.856.730
 AER/AERCAP NV4/0349,991,222,5051,1648,592.300.137
 PPA/AERO & DEFEN PTFL4/0367,6100-1,2700-1,8469,300066,720030.404
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN4/0351,25-0,59-1,1452,0051,231.544.514
 AES/AES4/0325,88-1,01-3,7626,4825,5818.846.499
 AMG/AFFILIATED MANAGE4/03135,04-2,18-1,59138,77132,6795.991
 AFL/AFLAC4/0348,40-0,54-1,1049,1447,704.465.646
 AGCO/AGCO CORP4/03125,76-0,28-0,22128,97123,61894.282
 A/AGILENT4/03114,99-4,31-3,61118,83113,342.527.248
 AEM/AGNICO EAGLE MINE4/0356,300,310,5557,4255,341.439.244
 ADC/AGREE REALTY CORP4/0363,060,200,3264,2461,271.143.315
 AHC/AH BELO CORP4/032,06-0,05-2,372,162,0154.999
 AIG/AIG4/0346,27-0,74-1,5747,5844,984.657.347
 AL/AIR LEASE4/0347,680,481,0248,9546,41817.062
 APD/AIR PRODUCTS4/03256,43-5,91-2,25262,86253,251.090.987
 AJAX/AJAX I CL A ORD4/0310,53-0,45-4,1011,1510,282.482.946
 USFD/AKTIENKURS FOODS4/0337,37-1,02-2,6638,3836,032.253.342
 ALG/ALAMO GROUP INC4/03151,30-2,89-1,87156,86150,8243.235
 AGI/ALAMOS GOLD INC4/037,540,243,297,777,251.209.600
 ALK/ALASKA AIR GROUP4/0364,62-1,34-2,0366,7061,851.546.670
 ALB/ALBEMARLE CORP4/03141,51-5,49-3,73146,65137,122.904.163
 ACI/ALBERTSONS COMPAN4/0317,930,211,1918,0317,502.889.425
 AA/ALCOA CORP4/0328,59-2,24-7,2730,3927,3610.347.644
 ALC/ALCON AG4/0367,06-1,20-1,7668,5766,151.743.180
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE4/03157,99-1,49-0,93161,14156,881.454.012
 ALEX US/ALEXANDER & BALDW4/0317,160,211,2417,3216,77879.858
 ALX/ALEXANDER:S INC4/03279,68-3,22-1,14285,79275,4310.633
 AQN/ALGONQUIN POWER4/0315,44-0,16-1,0315,8215,391.488.640
 BABA/ALIBABA GROUP HOL4/03230,50-5,77-2,44236,37228,3622.785.546
 VEU/ALL-WORLD EX-US4/0359,76-0,82-1,3560,8359,455.780.890
 Y/ALLEGHANY CORP4/03625,70-13,24-2,07642,17619,3172.856
 ATI/ALLEGHENY TECHNOL4/0319,76-1,25-5,9520,8719,132.191.633
 ALLE/ALLEGION PLC4/03110,40-1,75-1,56111,62107,751.100.786
 ALE/ALLETE ORD4/0363,03000,40000,6464,790062,5700472.595
 ADS/ALLIANCE DATA SYS4/0397,29-3,81-3,77102,7994,031.031.285
 AB/ALLIANCEBERNSTEIN4/0336,46-1,33-3,5238,1636,06939.800
 AWF/ALLIANCEBERNSTEIN4/0311,73-0,18-1,5111,9111,66208.829
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS4/0339,75-1,78-4,2941,6039,221.136.598
 ALL/ALLSTATE4/03109,35-1,91-1,72112,42107,942.239.772
 ALLY/ALLY FINANCIAL4/0343,08-0,11-0,2543,9541,834.170.760
 AMR/ALPHA METALLURGIC4/0315,00-0,82-5,1815,9014,17176.160
 AMLP/ALPS ALERIAN MLP4/0331,240,551,7931,9930,564.715.883
 BFOR/ALPS BARRONS 4004/0352,85-1,12-2,0754,1152,3245.118
 AYX/ALTERYX INC4/0385,61-2,19-2,4990,0084,282.295.806
 ATUS/ALTICE USA CL A4/0332,42-0,37-1,1333,1432,204.200.726
 RESI/ALTISOURCE RESIDE11/0116,23-----
 MO/ALTRIA GROUP INC4/0344,26-0,79-1,7545,5544,0812.741.704
 ACH/ALUMINUM CORP OF4/0312,45-0,89-6,6712,8712,35201.083
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR4/032,660,114,312,682,5956.096.342
 AMC/AMC ENTERTAINMENT4/038,03-0,55-6,418,597,5076.392.574
 AMCR/AMCOR PLC4/0311,27-0,20-1,7411,5911,147.041.835
 AEE/AMERENCORP4/0371,180,050,0772,6670,901.382.776
 AMRC/AMERESCO INC CL A4/0348,15-4,87-9,1954,1247,161.015.276
 AMX/AMERICA MOVIL4/0313,06-0,03-0,2313,3613,01696.504
 AXL/AMERICAN AXLE4/039,78-0,83-7,8210,659,502.574.150
 ACC/AMERICAN CAMPUS C4/0340,99-1,09-2,5942,3840,751.007.558
 AEO/AMERICAN EAGLE OU4/0327,692,268,8928,9825,6411.511.566
 AEL/AMERICAN EQUITY I4/0328,930,170,5930,2228,55612.012
 AXP/AMERICAN EXPRESS4/03142,680,090,06144,11139,954.138.954
 AFG/AMERICAN FINANCIA4/03109,18-0,94-0,85110,97108,03543.463
 AMH/AMERICAN HOMES 44/0329,4000-0,2600-0,8830,210029,36002.662.294
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS25/0111,52-----
 AWR/AMERICAN STATESof4/0370,64-0,15-0,2172,7570,12209.334
 AMT/AMERICAN TOWERS4/03201,19-1,72-0,85206,42200,513.203.050
 AVD/AMERICAN VANGUARD4/0319,97-0,47-2,3020,6619,50132.271
 AWK/AMERICAN WATER WOof4/03134,97002,84002,15138,7500132,55003.104.660
 AMWL/AMERICAN WELL4/0322,35-0,71-3,0823,3521,322.146.925
 COLD/AMERICOLD REALTY4/0334,05-0,21-0,6134,4633,762.305.230
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC4/03217,24-6,45-2,88224,27213,38939.237
 ABC/AMERISOURCEBERGEN4/03102,99-0,35-0,34104,85101,85827.047
 AME/AMETEK INC4/03120,39-2,09-1,71123,11118,41845.047
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I4/0369,78-2,47-3,4273,0469,50528.303
 AMRX/AMNEAL PHARMACEUT4/034,83-0,06-1,234,994,622.432.782
 APH/AMPHENOL CORP-CL4/03120,08-5,62-4,47125,48119,242.375.319
 AMPY/AMPLIFY ENERGY4/033,45000,19005,833,62953,06001.443.638
 AXR/AMREP CORP4/037,83-0,21-2,618,197,672.033
 SMB/AMT-FREE MUNI4/0318,040,030,1718,0517,95183.836
 PLAN/ANAPLAN ORD4/0358,60-3,34-5,3963,4057,193.375.681
 AU/ANGLOGOLD ASHANTI4/0320,850,713,5321,2220,085.126.788
 BUD/ANHEUSER-BUSCH IN4/0360,421,212,0461,5759,783.335.055
 NLY/ANNALY CAPITAL4/038,29-0,11-1,318,478,1821.287.491
 AM/ANTERO MIDSTREAM4/039,510,242,599,619,142.786.555
 AR/ANTERO RESOURCES4/039,820,252,6110,169,3410.148.624
 ANTM/ANTHEM INC4/03321,496,782,15325,71315,111.935.684
 ANH/ANWORTH MORTGAGE4/032,81-0,10-3,442,922,761.406.979
 AON/AON CL A26/05195,70-----
 AIV/APARTMENT INVT &4/034,77-0,05-1,044,884,683.586.593
 APG/API GROUP ORD4/0318,9100-0,6500-3,3220,040018,86001.131.646
 ARI/APOLLO COMERCIAL4/0313,47-0,36-2,6013,9113,161.160.274
 APO/APOLLO GLOBAL A4/0349,56-0,85-1,6950,6948,53577.891
 APLE/APPLE HOSPITALITY4/0313,97-0,67-4,5814,6413,683.393.355
 AIT/APPLIED INDUSTRIA4/0386,26-1,43-1,6389,1485,19167.634
 ATR/APTAR GROUP4/03130,40-0,65-0,50131,90130,12493.625
 APTV/APTIV4/03146,40-9,15-5,88154,22142,462.287.228
 ARMK/ARAMARKARAMARK4/0340,630,000,0041,3039,382.086.648
 ABR/ARBOR REALTY TRUS4/0315,92-0,45-2,7516,5015,541.542.215
 MT/ARCELORMITTAL ADR4/0323,58-1,32-5,3024,7423,047.059.180
 ARCH/ARCH COAL, INC4/0347,50-1,55-3,1649,5846,26265.073
 ADM/ARCHER DANIEof4/0355,49-1,63-2,8557,3654,943.187.774
 AROC/ARCHROCK INC4/0310,460,050,4810,7910,071.683.273
 ARNC/ARCONIC4/0324,06-1,03-4,1125,6723,311.530.038
 ARCO/ARCOS DORADOS4/035,15-0,03-0,585,265,021.327.289
 ACA/ARCOSA INC4/0357,22-0,79-1,3658,6756,39240.546
 RCUS/ARCUS BIOSCIENCES4/0333,39-1,16-3,3635,9733,00706.530
 ACRE/ARES COMMERCIAL4/0313,72-0,58-4,0614,3513,33243.575
 HEZU/ARES CURRENCY EU4/0332,41-0,12-0,3732,7232,26264.866
 ARES/ARES MANAGEMENT4/0350,42-0,95-1,8551,5349,42654.980
 AGX/ARGAN INC4/0349,71-1,97-3,8152,4748,7990.489
 ANET/ARISTA NETWORKS I4/03271,26-7,68-2,75279,67265,33239.015
 ARKQ/ARK AUT TECH RBTC4/0380,28-3,61-4,3083,9978,133.438.109
 ARKG/ARK GENOMIC REVOL4/0385,13-5,20-5,7690,6583,2212.585.781
 ARKK/ARK INNOVATION ET4/03118,4300-6,6800-5,34125,9299114,630027.028.887
 IZRL/ARK ISRAEL INNOVA4/0331,09-1,47-4,5132,5330,33712.318
 ARKW/ARK WEB X.0 ETF4/03147,50-8,65-5,54156,75142,895.208.042
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES4/036,85-0,28-3,937,156,432.622.293
 AHH/ARMADA HOFFLER4/0312,990,010,0813,3512,82284.926
 ARR/ARMOUR4/0311,87-0,31-2,5512,2211,722.405.685
 AFI/ARMSTRONG FLOORIN4/035,14-0,51-9,035,734,651.095.580
 AWI/ARMSTRONG WORLD4/0385,160,180,2187,8083,68377.602
 ARW/ARROW ELECTRONICS4/0398,75-1,95-1,94101,6496,40848.198
 AJG/ARTHUR J. GALLAGH4/03120,56-1,44-1,18122,34119,921.631.319
 ASAN/ASANA INC4/0330,56-1,73-5,3632,9629,291.749.413
 ABG/ASBURY AUTOMOTIVE4/03167,920,980,59169,87161,13159.911
 ACND/ASCENDANT DIGITAL4/039,940,040,4010,029,872.081.168
 ASGN/ASGN ORD4/0390,52-2,62-2,8193,8689,33207.733
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI4/032,67-0,40-13,033,102,6117.641.282
 ASH/ASHLAND GLOBAL4/0384,52-1,12-1,3186,5083,55616.025
 ASPN/ASPEN AEROGELS OR4/0321,85-1,20-5,2122,9220,76360.914
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC4/03128,080,040,03129,96127,06680.759
 HOME/AT HOME GROUP INC4/0324,31-2,11-7,9926,3123,461.735.600
 T/AT&T INC4/0328,920,200,7029,3228,6560.452.463
 ATTO/ATENTO SA4/0321,41-1,57-6,8323,9320,5037.007
 ATTO/ATENTO SA4/088,70-----
 ATH/ATHENE HOLDING LT4/0347,78-0,52-1,0849,1846,591.350.382
 ATKR/ATKORE INTERNATIO4/0368,17-1,01-1,4669,7665,60190.394
 AT/ATLANTIC POWER4/032,90-0,02-0,682,932,88735.875
 ATCO/ATLAS4/0314,02-0,05-0,3614,6813,79965.108
 ACIC/ATLAS CREST INVES4/0310,77-0,45-4,0111,5310,257.653.256
 ATO/ATMOS ENERGY CORP4/0388,900,450,5191,1788,531.343.319
 ATC/ATOTECH ORD4/0321,31-0,73-3,3122,7521,09511.616
 ACB/AURORA CANN ADR4/039,82-0,64-6,1210,619,4216.091.714
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR4/03112,57-0,72-0,64117,74110,03832.598
 ALV/AUTOLIV INC4/0391,05-3,47-3,6794,2989,75510.776
 AN/AUTONATION INC4/0379,160,510,6580,3876,811.121.385
 AZO/AUTOZONE4/031.168,44-11,30-0,961.189,191.145,16312.223
 AVLR/AVALARA INC4/03142,66-4,73-3,21150,04140,751.082.733
 AVB/AVALONBAY COMMUNI4/03178,05-3,35-1,85181,95176,021.036.287
 AGR/AVANGRID INC4/0345,46-0,52-1,1346,7845,38532.961
 AVAN/AVANTI ACQUISITIO4/0310,02-0,20-1,9610,109,931.567.162
 AVTR/AVANTOR INC4/0326,8800-0,7100-2,5727,690026,32005.187.759
 AVYA/AVAYA HOLDINGS CO4/0328,02-1,38-4,6930,0627,771.476.335
 AVY/AVERY DENNIS4/03172,19-6,23-3,49178,84168,47457.580
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP4/0340,870,210,5241,7740,69350.609
 AXTA/AXALTA COATING4/0328,04-0,46-1,6128,6127,453.385.070
 AXS/AXIS CAPITAL HO L4/0349,15-0,80-1,6050,3148,68390.480
 AX/AXOS FINANCIAL4/0347,04-1,18-2,4549,3146,38466.636
 AZEK/AZEK COMPANY INC4/0342,1600-0,8400-1,9543,385040,6100832.494
 AZUL/AZUL SA4/0320,36-0,28-1,3621,5519,752.643.181
 AZRE/AZURE POWER4/0327,03-2,20-7,5329,7126,10469.158
 AZZ/AZZ INC4/0351,28-0,73-1,4052,9750,90156.767