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%
 AHC/A H BELO CORP15:307,45-0,03-0,407,457,45734
 ATEN/A10 NETWORKS16:0611,060,131,1911,1810,99111.795
 AIR/AAR CORP16:0638,42-0,58-1,4939,3438,3721.605
 ABB/ABB LTD16:0633,750,050,1533,8633,72142.416
 ABT/ABBOTT LABS16:06112,591,751,58112,79111,412.657.824
 ABBV/ABBVIE INC16:06115,451,451,27116,19114,323.291.257
 ANF/ABERCROMBIE16:0643,660,010,0244,3443,66192.861
 SGOL/ABERDEEN GOLD ETF16:0517,140,080,4717,1517,1244.007
 ABM/ABM INDUSTRIES IN16:0645,06-0,04-0,1045,2944,958.908
 BX/AC BLACKSTONE GRO16:06100,33000,75000,75100,635099,8800538.156
 DNK/AC PHOENIX TREE H16/032,367-----
 SFE/AC SAFEGUARD SCIE16:067,24-0,01-0,147,347,2013.776
 ACN/ACCENTURE PLC CL16:06291,625,922,07297,80291,00878.995
 ABD/ACCO BRANDS CORP16:058,39-0,01-0,128,458,3712.753
 ATV/ACORN INTERNATI29/0120,89-----
 ACR/ACRES COMMERCIAL15:3917,370,040,2317,3717,37445
 AYI/ACUITY BRANDS INC16:06192,781,500,78193,53191,0649.913
 GOLF/ACUSHNET HOLDINGS16:0348,860,330,6849,0948,667.233
 ADCT/ADC THERAPEUTICS16:0625,090,321,2925,2024,8520.932
 AGRO/ADECOAGRO SA16:0611,210,010,0911,2811,0870.481
 ADNT/ADIENT PLC16:0645,350,741,6645,5845,0064.669
 SAN/ADR BANCO SANTAND16:064,000,041,144,013,98870.024
 ADT/ADT INC16:0610,780,020,2310,8910,74324.039
 ATGE/ADTALEM GLOBAL ED16:0536,000,120,3336,0035,6513.300
 AAP/ADVANCED AUTO PAR16:06200,02-0,69-0,34201,02199,4635.769
 WMS/ADVANCED DRAINAGE16:06108,120,290,27109,16107,8023.097
 ASIX/ADVANSIX INC16:0529,250,020,0729,5029,0110.145
 ACM/AECOM TECHNOLOGY16:0662,260,400,6562,5261,99106.724
 AEG/AEGON NVof16:064,180,030,724,204,18264.077
 AER/AERCAP NV16:0653,60-0,54-1,0054,2053,4668.627
 PPA/AERO & DEFEN PTFL16:0275,5000-0,0100-0,0175,930075,50001.780
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN16:0448,30-0,01-0,0248,3948,1829.492
 AES/AES16:0625,900,040,1726,0525,86242.537
 AEVA/AEVA TECHNOLOGIES16:0611,100,161,4611,2010,86162.625
 AMG/AFFILIATED MANAGE16:03151,85-0,71-0,47153,54151,854.146
 AFL/AFLAC16:0652,740,060,1052,9152,64350.687
 AGCO/AGCO CORP16:06127,430,670,53127,93126,5850.866
 A/AGILENT16:05148,000,760,52148,33147,48153.674
 AEM/AGNICO EAGLE MINE16:0662,760,340,5463,0162,5294.593
 ADC/AGREE REALTY CORP16:0670,14-0,04-0,0570,5069,9334.887
 /AH BELO CORP9/066,79-----
 AIG/AIG16:0647,740,010,0247,8547,57262.430
 AL/AIR LEASE16:0643,480,030,0743,6543,0365.816
 APD/AIR PRODUCTS16:06292,141,310,45293,98291,4175.389
 AJAX/AJAX I CL A ORD16:0210,000,030,3010,009,94433.198
 USFD/AKTIENKURS FOODS16:0638,500,501,3038,5238,00106.758
 ALG/ALAMO GROUP INC16:02151,440,720,48152,17149,371.456
 AGI/ALAMOS GOLD INC16:067,810,020,267,907,7962.827
 ALK/ALASKA AIR GROUP16:0663,49-0,29-0,4664,4063,34132.719
 ALB/ALBEMARLE CORP16:06163,780,110,07166,29163,01146.808
 ACI/ALBERTSONS COMPAN16:0619,72-0,11-0,5519,8619,63120.840
 AA/ALCOA CORP16:0635,410,371,0635,9435,271.094.515
 ALC/ALCON AG16:0670,820,791,1371,0370,7949.978
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE16:05183,75-0,18-0,10184,89183,7351.508
 ALEX US/ALEXANDER & BALDW16:0618,63-0,22-1,1718,7618,6231.867
 ALX/ALEXANDER:S INC15:40275,541,540,56277,44275,541.696
 AQN/ALGONQUIN POWER16:0615,270,090,5915,3715,20160.848
 BABA/ALIBABA GROUP HOL16:06216,671,810,84217,12215,562.086.120
 VEU/ALL-WORLD EX-US16:0663,790,490,7763,8363,72335.148
 Y/ALLEGHANY CORP16:05664,930,000,00670,28664,602.913
 ATI/ALLEGHENY TECHNOL16:0621,520,190,8921,7221,4698.107
 ALLE/ALLEGION PLC16:04137,80-0,34-0,25139,26137,5186.575
 ALE/ALLETE ORD16:0667,5950-0,0950-0,1467,860067,595012.988
 ADS/ALLIANCE DATA SYS16:06105,68-0,36-0,34107,42105,5040.449
 AB/ALLIANCEBERNSTEIN16:0545,180,040,0945,4145,1518.513
 AWF/ALLIANCEBERNSTEIN16:0312,440,020,1212,4512,438.326
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS16:0639,260,080,2239,5639,0176.119
 ALL/ALLSTATE16:06128,050,230,18128,46127,7092.741
 ALLY/ALLY FINANCIAL16:0650,10-0,09-0,1850,6250,03269.384
 AMR/ALPHA METALLURGIC16:0523,490,060,2823,9223,4115.616
 AMLP/ALPS ALERIAN MLP16:0636,32-0,28-0,7736,7536,29369.969
 BFOR/ALPS BARRONS 40023/0658,490,000,000,000,00131
 AYX/ALTERYX INC16:0688,991,091,2489,5088,3279.700
 ATUS/ALTICE USA CL A16:0634,300,341,0034,4234,02222.425
 RESI/ALTISOURCE RESIDE11/0116,23-----
 MO/ALTRIA GROUP INC16:0647,230,210,4547,2846,97750.309
 ACH/ALUMINUM CORP OF15:5214,100,241,7714,2214,108.007
 ALUS/ALUSSA ENERGY ACQ16:0610,040,000,0010,0510,04395.209
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR16:063,620,020,703,643,592.352.088
 AMC/AMC ENTERTAINMENT16:0656,23-2,07-3,5558,7656,1722.495.878
 AMCR/AMCOR PLC16:0611,42-0,07-0,6111,5611,40312.949
 AEE/AMERENCORP16:0681,56-0,13-0,1681,8581,47104.165
 AMRC/AMERESCO INC CL A16:0563,250,851,3663,5162,6631.972
 AMX/AMERICA MOVIL16:0515,300,110,7215,3615,2328.680
 AXL/AMERICAN AXLE16:0611,210,181,6311,3211,14143.065
 ACC/AMERICAN CAMPUS C16:0648,02-0,17-0,3548,3648,0222.243
 AEO/AMERICAN EAGLE OU16:0636,940,120,3337,5336,81460.017
 AEL/AMERICAN EQUITY I16:0632,220,270,8532,2731,7641.284
 AXP/AMERICAN EXPRESS16:06166,890,870,52167,56166,41253.134
 AFG/AMERICAN FINANCIA16:06124,360,030,02124,78123,8622.268
 AMH/AMERICAN HOMES 416:0639,2409-0,0091-0,0239,380039,080066.961
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS25/0111,52-----
 AWR/AMERICAN STATES16:0679,620,080,1080,1679,2915.277
 AMT/AMERICAN TOWERS16:06265,000,780,30266,15264,41137.354
 AVD/AMERICAN VANGUARD16:0116,87-0,16-0,9417,0816,797.706
 AWK/AMERICAN WATER WO16:06156,54000,17000,11157,5400156,2400166.950
 AMWL/AMERICAN WELL16:0613,490,181,3513,7613,41465.288
 COLD/AMERICOLD REALTY16:0638,170,110,2938,3738,01182.182
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC16:06242,76-0,31-0,13245,36242,7237.851
 ABC/AMERISOURCEBERGEN16:06115,59-0,22-0,19116,46115,03138.498
 AME/AMETEK INC16:06133,11-0,17-0,13134,04132,84137.485
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I16:0693,80-0,86-0,9095,1093,6716.057
 AMRX/AMNEAL PHARMACEUT16:055,340,081,435,345,2736.560
 APH/AMPHENOL CORP-CL16:0667,750,320,4767,9467,64268.213
 AMPY/AMPLIFY ENERGY16:064,13-0,08-1,904,224,1232.485
 AXR/AMREP CORP16:0412,930,110,8912,9312,701.160
 SMB/AMT-FREE MUNI15:4318,04-0,00-0,0318,0418,043.571
 PLAN/ANAPLAN ORD16:0655,600,811,4856,0355,24152.998
 AU/ANGLOGOLD ASHANTI16:0619,360,713,8119,3718,851.006.943
 BUD/ANHEUSER-BUSCH IN16:0675,630,560,7575,7475,4596.026
 NLY/ANNALY CAPITAL16:069,190,010,169,239,161.947.651
 AM/ANTERO MIDSTREAM16:0610,20-0,02-0,2410,3110,2055.004
 AR/ANTERO RESOURCES16:0614,240,100,7114,4314,06537.509
 ANTM/ANTHEM INC16:06378,940,960,25381,49378,56118.392
 AON/AON CL A16:06237,872,330,99238,59235,29241.390
 AIV/APARTMENT INVT &16:067,37-0,03-0,417,427,31397.640
 APG/API GROUP ORD16:0621,2300-0,0200-0,0921,450021,140041.174
 ARI/APOLLO COMERCIAL16:0616,370,040,2416,4116,3143.236
 APO/APOLLO GLOBAL A16:0658,530,240,4158,6758,21124.696
 APSG/APOLLO STRATEGIC16:029,76-0,02-0,269,819,768.804
 APLE/APPLE HOSPITALITY16:0615,48-0,26-1,6215,7515,45151.962
 AIT/APPLIED INDUSTRIA16:0587,940,270,3188,0487,444.677
 ATR/APTAR GROUP16:06139,97-0,20-0,14140,93139,8413.825
 APTV/APTIV16:06156,003,252,13156,89154,51165.198
 ARMK/ARAMARKARAMARK16:0638,220,591,5738,4138,00101.664
 ABR/ARBOR REALTY TRUS16:0618,410,050,2718,4918,38120.280
 MT/ARCELORMITTAL ADR16:0630,140,581,9430,5030,07957.848
 ARCH/ARCH COAL, INC16:0659,852,604,5460,4057,61104.528
 ADM/ARCHER DANIE16:0661,490,230,3861,6061,25176.041
 AROC/ARCHROCK INC16:068,860,020,178,928,8535.459
 ARNC/ARCONIC16:0635,990,571,6136,0735,4544.861
 ARCO/ARCOS DORADOS16:066,450,193,046,486,26142.102
 ACA/ARCOSA INC16:0057,870,140,2458,3057,645.105
 RCUS/ARCUS BIOSCIENCES16:0627,073,6715,6828,4026,201.252.201
 ACRE/ARES COMMERCIAL16:0615,210,120,8015,2415,1236.528
 HEZU/ARES CURRENCY EU16:0636,710,371,0236,7336,6529.600
 ARES/ARES MANAGEMENT16:0559,780,580,9959,9059,5027.136
 AGX/ARGAN INC16:0547,590,861,8447,5947,007.131
 ANET/ARISTA NETWORKS I16:06364,640,030,01368,00364,637.660
 ARKQ/ARK AUT TECH RBTC16:0684,940,841,0085,1184,7095.214
 ARKF/ARK FINTECH INNOV16:0653,911,021,9353,9953,47302.386
 ARKG/ARK GENOMIC REVOL16:0690,001,481,6790,1888,83510.339
 ARKK/ARK INNOVATION ET16:06126,01002,48002,01126,0600124,77001.943.033
 IZRL/ARK ISRAEL INNOVA16:0132,120,220,7132,1231,997.866
 ARKW/ARK WEB X.0 ETF16:06152,063,272,20152,16150,52269.788
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES16:067,15-0,18-2,467,377,1579.976
 AHH/ARMADA HOFFLER16:0513,80-0,12-0,8614,0013,7812.029
 ARR/ARMOUR16:0611,500,060,5211,5411,46138.363
 AFI/ARMSTRONG FLOORIN16:046,08-0,07-1,146,156,059.107
 AWI/ARMSTRONG WORLD16:04105,960,170,16107,06105,5313.348
 ARW/ARROW ELECTRONICS16:06112,500,850,76112,80111,3342.853
 AJG/ARTHUR J. GALLAGH16:06140,550,120,09140,83139,7564.828
 ASAN/ASANA INC16:0661,072,464,2061,3058,66495.806
 ABG/ASBURY AUTOMOTIVE16:06162,700,650,40164,11162,6510.950
 ACND/ASCENDANT DIGITAL16:009,970,020,209,979,951.818
 ASGN/ASGN ORD16:0196,310,050,0596,9496,313.209
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI16:064,47-0,01-0,224,554,414.519.782
 ASH/ASHLAND GLOBAL16:0687,56-0,85-0,9688,9787,4330.032
 ASPN/ASPEN AEROGELS OR16:0424,65-0,04-0,1624,9924,505.030
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC16:06154,73-0,26-0,17155,46154,6184.021
 HOME/AT HOME GROUP INC16:0636,770,000,0036,9336,76431.674
 T/AT&T INC16:0628,700,050,1828,8328,6113.076.662
 ATTO/ATENTO SA15:3524,300,140,5824,3024,041.103
 ATTO/ATENTO SA4/088,70-----
 ATH/ATHENE HOLDING LT16:0663,730,220,3564,0363,3196.968
 ATKR/ATKORE INTERNATIO16:0571,860,400,5572,1071,3510.743
 AT/ATLANTIC POWER15/053,02-----
 ATCO/ATLAS16:0613,970,382,7914,0313,59205.638
 ACIC/ATLAS CREST INVES16:069,92-0,02-0,159,949,9244.309
 ATO/ATMOS ENERGY CORP16:0697,28-0,08-0,0897,5196,7454.000
 ATC/ATOTECH ORD16:0126,06-0,07-0,2726,2326,0573.296
 AUD/AUDACY CL A ORD16:044,36-0,06-1,244,424,3635.030
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR16:0662,620,040,0663,1562,0259.775
 ALV/AUTOLIV INC16:06100,561,671,69100,68100,1426.732
 AN/AUTONATION INC16:0692,690,640,7093,0992,0853.556
 AZO/AUTOZONE16:061.449,966,930,481.451,761.441,8436.017
 AVLR/AVALARA INC16:06162,250,280,17164,57161,84102.387
 AVB/AVALONBAY COMMUNI16:06211,78-0,93-0,44213,23211,6368.073
 AGR/AVANGRID INC16:0651,870,320,6251,9951,4336.278
 AVAN/AVANTI ACQUISITIO15:579,72-0,01-0,109,739,726.526
 AVTR/AVANTOR INC16:0635,20000,04000,1135,440035,1500357.723
 AVYA/AVAYA HOLDINGS CO16:0626,91-0,11-0,4127,3226,6649.928
 AVY/AVERY DENNIS16:06208,46-0,16-0,08210,22208,2180.917
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP16:0443,23-0,09-0,2143,4543,0010.189
 AXTA/AXALTA COATING16:0630,64-0,30-0,9531,0530,59231.955
 AXS/AXIS CAPITAL HO L16:0648,66-0,01-0,0249,1048,5719.910
 AX/AXOS FINANCIAL16:0446,700,430,9346,9146,3318.230
 AZEK/AZEK COMPANY INC16:0641,39000,07000,1741,920041,190038.812
 AZUL/AZUL SA16:0628,750,000,0029,1528,74118.618
 AZRE/AZURE POWER16:0624,020,241,0324,3823,8618.055
 AZZ/AZZ INC16:0251,56-0,04-0,0752,0251,5516.986