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 NETWORKS20:485,37-0,20-3,595,595,29184.722
 AIR/AAR CORP20:4717,62-0,36-2,0318,1616,50314.914
 ABB/ABB LTD20:4817,16-1,06-5,8217,3817,091.900.981
 ABT/ABBOTT LABS20:4879,234,676,2684,4078,4738.563.358
 ABBV/ABBVIE INC20:4875,162,483,4276,2473,477.287.454
 ANF/ABERCROMBIE20:479,43-0,48-4,849,809,141.079.718
 SGOL/ABERDEEN GOLD ETF20:4815,59-0,02-0,1015,6715,441.337.394
 ABM/ABM INDUSTRIES IN20:4723,221,235,5923,6821,60370.551
 BX/AC BLACKSTONE GRO20:4746,73000,64001,3947,000044,26003.553.165
 SFE/AC SAFEGUARD SCIE20:475,30-0,23-4,165,575,1079.120
 ACN/ACCENTURE PLC CLof20:47167,905,023,08170,24163,781.655.225
 ABD/ACCO BRANDS CORP20:484,90-0,25-4,855,254,7876.309
 ATV/ACORN INTERNATI16:3011,901,2611,8412,1111,001.036
 EPAC/ACTUANT CORP - A27/0316,13-0,91-5,3416,7715,69265.865
 AYI/ACUITY BRANDS INC20:4783,500,680,8286,3779,63275.511
 GOLF/ACUSHNET HOLDINGS20:4825,740,220,8626,3625,02100.522
 AE/ADAMS RESOURCES A23/0317,90-----
 AGRO/ADECOAGRO SA20:423,86-0,25-6,084,183,80363.925
 ADNT/ADIENT PLC20:489,00-0,17-1,859,308,36993.270
 SAN/ADR BANCO SANTAND20:482,44-0,02-0,612,482,326.945.761
 ADT/ADT INC20:484,42-0,29-6,164,654,381.179.455
 ATGE/ADTALEM GLOBAL ED20:4825,400,602,4225,9224,58178.291
 AAP/ADVANCED AUTO PAR20:4995,820,220,2397,8789,86602.370
 WMS/ADVANCED DRAINAGE20:4727,800,160,5828,7127,23139.416
 ASIX/ADVANSIX INC20:498,64-0,30-3,368,998,06253.297
 ACM/AECOM TECHNOLOGY20:4728,50-0,25-0,8729,1027,15696.293
 AEG/AEGON NV20:472,61-0,01-0,382,622,502.390.852
 AER/AERCAP NV20:4822,501,115,1923,5018,971.821.551
 PPA/AERO & DEFEN PTFL20:4850,4159-0,4741-0,9351,054049,5600313.549
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN20:4842,351,473,6042,9640,03298.791
 AES/AES20:4813,680,221,6713,9613,283.772.186
 AMG/AFFILIATED MANAGE20:4659,853,496,1960,2256,3045.928
 AFL/AFLAC20:4835,650,250,7136,0434,502.538.550
 AGCO/AGCO CORP20:4745,95-0,25-0,5447,4745,06219.019
 A/AGILENT20:4972,021,111,5772,8071,06941.653
 AEM/AGNICO EAGLE MINE20:4838,77-0,02-0,0541,4138,581.433.876
 ADC/AGREE REALTY CORP20:4762,27-0,80-1,2763,9260,58545.677
 AHC/AH BELO CORP20:471,61-0,08-4,731,711,5050.472
 AIG/AIG20:4725,38-0,14-0,5325,4824,075.052.001
 AL/AIR LEASE20:4921,190,261,2422,1318,011.611.300
 APD/AIR PRODUCTS20:47206,3613,186,83206,95197,10731.338
 AYR/AIRCASTLE LTD27/0332,010,100,3132,0131,754.898.349
 USFD/AKTIENKURS FOODS20:4918,140,120,6918,6517,353.190.637
 ALG/ALAMO GROUP INC20:4589,38-1,44-1,5993,0287,0228.718
 AGI/ALAMOS GOLD INC20:484,88-0,44-8,185,594,88290.454
 ALK/ALASKA AIR GROUP20:4828,59-1,28-4,2929,9526,551.726.710
 ALB/ALBEMARLE CORP20:4854,94-0,08-0,1556,4954,511.220.009
 AA/ALCOA CORP20:496,07-0,48-7,336,606,006.676.955
 ALC/ALCON AG20:4750,543,627,7050,8749,821.401.289
 AMLP/ALERIAN MLP20:483,09-0,15-4,633,232,9631.793.010
 ARE/ALEX. REAL STATE20:48142,57-0,90-0,63145,57138,75590.993
 ALEX US/ALEXANDER & BALDW20:4811,84-0,38-3,0712,3411,61314.808
 ALX/ALEXANDER:S INC20:30276,46-5,93-2,10288,94276,396.686
 AQN/ALGONQUIN POWER20:4712,39-0,13-1,0412,4812,01570.942
 BABA/ALIBABA GROUP HOL20:49189,651,060,56191,41187,018.326.273
 VEU/ALL-WORLD EX-USof20:4940,780,511,2740,9240,187.685.368
 Y/ALLEGHANY CORP20:48549,832,030,37556,44536,4246.761
 ATI/ALLEGHENY TECHNOL20:488,54-0,48-5,279,248,132.233.180
 ALLE/ALLEGION PLC20:4895,113,493,8195,7491,00433.320
 AGN/ALLERGAN20:48176,223,221,86177,33174,311.707.521
 ADS/ALLIANCE DATA SYS20:4733,42-3,05-8,3636,5832,80932.884
 AB/ALLIANCEBERNSTEIN20:4818,54-0,18-0,9618,7017,52459.064
 AWF/ALLIANCEBERNSTEIN20:479,22-0,13-1,399,338,93333.076
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS20:4832,68-0,22-0,6533,4531,88707.621
 ALL/ALLSTATE20:4893,034,575,1793,4685,481.646.723
 ALLY/ALLY FINANCIAL20:4715,22-0,55-3,4915,8715,023.028.509
 BFOR/ALPS BARRONS 40020:4331,260,461,4931,3730,5621.686
 AYX/ALTERYX INC20:4995,331,992,1395,6291,321.327.396
 ATUS/ALTICE USA CL A20:4822,870,431,9223,1822,412.580.342
 RESI/ALTISOURCE RESIDE27/0311,500,151,3211,8911,20574.184
 MO/ALTRIA GROUP INC20:4837,691,052,8737,8036,377.642.738
 ACH/ALUMINUM CORP OF20:394,80-0,21-4,174,854,7743.830
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR20:472,45-0,06-2,392,542,4514.430.014
 AMC/AMC ENTERTAINMENT20:483,14-0,46-12,643,503,083.401.900
 AMCR/AMCOR PLCof20:478,230,435,518,297,883.076.633
 AEE/AMERENCORP20:4877,373,134,2278,1874,661.155.435
 AMRC/AMERESCO INC CL A20:4815,891,087,2915,9814,8988.710
 AMX/AMERICA MOVIL20:4811,74-0,44-3,6112,3811,64276.612
 AXL/AMERICAN AXLE20:473,62-0,16-4,103,823,50998.521
 ACC/AMERICAN CAMPUS C20:4728,43-1,75-5,8030,1627,89915.141
 AEO/AMERICAN EAGLE OU20:478,06-0,08-0,988,327,852.276.055
 AEP/AMERICAN ELE20:4781,42-1,98-2,3786,4579,833.006.165
 AEL/AMERICAN EQUITY I20:4619,700,854,5119,9518,63116.344
 AXP/AMERICAN EXPRESS20:4688,770,040,0591,3985,273.305.981
 AFG/AMERICAN FINANCIA20:4870,78-0,24-0,3371,5166,74376.264
 AMH/AMERICAN HOMES 420:4922,4850-0,6450-2,7923,840021,81002.830.132
 AMID/AMERICAN MIDSTREA22/075,24-----
 AWR/AMERICAN STATES20:4882,921,942,3984,9680,39220.038
 AMT/AMERICAN TOWERS20:47227,989,504,35231,97221,341.601.034
 AVD/AMERICAN VANGUARD20:4714,031,5312,2414,1312,5070.440
 AWK/AMERICAN WATER WO20:48124,03003,26002,70127,2700121,8700742.215
 COLD/AMERICOLD REALTY20:4834,230,341,0034,7333,271.341.309
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC20:48107,604,274,13108,22100,03490.690
 ABC/AMERISOURCEBERGEN20:4887,365,586,8387,6682,441.121.795
 AME/AMETEK INC20:4773,312,303,2473,5869,81860.543
 /AMIRA NATURE FOOD20/120,40-----
 RYCE/AMIRA NATURE FOOD20:376,28-1,17-15,706,996,2513.029
 AMN/AMN HEALTHCARE I20:4952,013,737,7352,1848,16579.737
 AMRX/AMNEAL PHARMACEUT20:473,040,041,333,243,001.208.434
 APH/AMPHENOL CORP-CL20:4874,830,560,7575,1073,571.213.904
 AXR/AMREP CORP15:435,100,153,035,105,10751
 SMB/AMT-FREE MUNI20:3217,45-0,03-0,1717,5517,4540.692
 PLAN/ANAPLAN ORD20:4833,580,802,4633,7432,12889.343
 AU/ANGLOGOLD ASHANTI20:4817,62-0,38-2,1419,1217,612.785.999
 BUD/ANHEUSER-BUSCH IN20:4842,77-0,22-0,5143,0941,672.127.436
 AXE/ANIXTER INTERN I20:4688,390,730,8389,1687,42287.312
 NLY/ANNALY CAPITAL20:485,67-0,46-7,505,955,4417.195.130
 AM/ANTERO MIDSTREAM20:482,230,010,452,402,07760.618
 AR/ANTERO RESOURCES20:480,74-0,09-10,530,850,649.688.883
 ANTM/ANTHEM INCof20:48229,416,452,89231,08220,161.228.525
 ANH/ANWORTH MORTGAGE20:471,12-0,19-14,501,241,101.560.145
 AON/AON PLC20:48167,632,211,34169,41162,111.140.788
 APA/APACHE CORP20:474,14-0,72-14,924,774,0019.362.396
 AIV/APARTMENT INVT &20:4834,02-0,96-2,7635,3332,82905.775
 APY/APERGY20:485,65-0,25-4,246,105,36915.646
 APHA/APHRIA INC20:473,05-0,24-7,333,283,013.404.431
 ARI/APOLLO COMERCIAL20:477,30-1,64-18,408,297,132.048.668
 APO/APOLLO GLOBAL A20:4834,88-0,58-1,6436,2433,22874.656
 APLE/APPLE HOSPITALITY20:498,78-0,26-2,939,068,062.567.710
 AIT/APPLIED INDUSTRIA20:4844,680,511,1645,9043,40119.589
 ATR/APTAR GROUP20:4798,804,805,1199,2794,37283.695
 APTV/APTIV20:4950,12-1,16-2,2651,8248,021.404.416
 WAAS/AQUAVENTURE ORD27/0327,03-0,03-0,1127,0926,951.163.879
 ARMK/ARAMARKARAMARK20:4820,48-0,67-3,1721,9919,581.159.059
 ABR/ARBOR REALTY TRUS20:475,61-1,23-18,026,825,503.254.992
 MT/ARCELORMITTAL ADR20:488,69-0,36-3,988,838,512.449.019
 ARCH/ARCH COAL, INC20:4527,61000,29001,0627,960025,3700370.821
 ADM/ARCHER DANIE20:4835,271,775,2835,3833,281.758.602
 AROC/ARCHROCK INC20:473,38-0,30-8,043,753,29588.886
 ARNC/ARCONIC INC20:4816,20-0,48-2,8516,8015,662.475.081
 ARCO/ARCOS DORADOS20:483,42-0,11-3,123,653,291.174.283
 ACA/ARCOSA INC20:4638,382,005,5038,7035,77192.308
 ACRE/ARES COMMERCIAL20:486,86-1,93-21,968,506,53157.527
 HEZU/ARES CURRENCY EU20:4723,540,341,4723,6323,20320.101
 ARES/ARES MANAGEMENT20:4830,921,224,0931,2529,10767.684
 AGX/ARGAN INC20:4734,62-0,72-2,0235,5034,5078.990
 ANET/ARISTA NETWORKS I20:49202,4611,175,84202,98190,04120.384
 ARKG/ARK GENOMIC REVOL20:4831,400,040,1331,7330,53138.934
 ARKW/ARK WEB X.0 ETF20:4753,210,450,8653,6452,21264.531
 AI/ARLINGTON ASSET20:482,25-0,41-15,412,652,21510.310
 ARLO/ARLO TECHNOLOGIES20:442,080,115,832,121,93588.808
 AHH/ARMADA HOFFLER20:479,86-0,13-1,3010,149,37310.915
 ARR/ARMOURof20:479,52-1,52-13,8010,899,40903.296
 AFI/ARMSTRONG FLOORIN20:461,63-0,15-8,431,871,6178.707
 AWI/ARMSTRONG WORLD20:4881,541,802,2682,1577,96214.650
 ARW/ARROW ELECTRONICS20:4752,201,963,9152,4748,59397.027
 AJG/ARTHUR J. GALLAGH20:4781,711,541,9282,0978,59513.515
 ABG/ASBURY AUTOMOTIVE20:4854,70-0,80-1,4357,0453,74285.057
 ASGN/ASGN ORD20:4734,891,223,6236,0333,22388.530
 AHT/ASHFORD HOSPITALI20:420,74-0,03-3,550,770,73841.667
 ASH/ASHLAND GLOBAL20:4851,010,500,9951,5549,49280.703
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC20:47105,530,830,79106,0599,50190.866
 AZN/ASTRAZENECA PLC-S20:4844,111,643,8644,2442,805.232.660
 HOME/AT HOME GROUP INC20:471,93-0,29-13,062,341,921.965.909
 T/AT&T INC20:4930,120,280,9630,2529,4826.608.346
 ATTO/ATENTO SA20:451,250,000,001,331,2120.309
 ATH/ATHENE HOLDING LT20:4725,58-0,11-0,4326,0324,38992.589
 AT/ATLANTIC POWER20:472,06-0,02-0,722,132,03365.277
 ATCO/ATLAS20:488,06-0,44-5,188,388,00393.057
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP20:47101,233,823,92102,3097,86465.575
 ACB/AURORA CANN ADR20:470,89-0,14-13,781,030,8842.416.986
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR20:4969,02-0,07-0,1070,2068,16238.326
 ALV/AUTOLIV INC20:4846,56-0,58-1,2347,3046,08537.755
 AN/AUTONATION INC20:4728,55-0,69-2,3629,6528,07653.976
 AZO/AUTOZONE20:45873,8622,232,61876,99832,92156.127
 AVLR/AVALARA INC20:4779,610,120,1580,8177,34675.216
 AVB/AVALONBAY COMMUNI20:47146,45-13,82-8,62161,64144,181.390.806
 AGR/AVANGRID INC20:4845,462,034,6746,2443,55379.117
 AVTR/AVANTOR INC20:4711,5900-0,0100-0,0911,759911,05001.263.766
 AVYA/AVAYA HOLDINGS CO20:488,30-0,62-6,959,038,011.372.949
 AVY/AVERY DENNIS20:47103,763,463,44104,8497,63350.446
 AVH/AVIANCA HOLDINGS20:490,91-0,06-5,951,010,82474.648
 AVA/AVISTA CORP20:4744,653,759,1745,8341,37500.492
 AVX/AVX CORP27/0321,66-0,06-0,2821,7421,602.443.975
 AXTA/AXALTA COATING20:4917,63-0,06-0,3417,9016,781.354.083
 AXS/AXIS CAPITAL HO L20:4738,310,060,1638,5337,00511.908
 AX/AXOS FINANCIAL20:4717,78-0,40-2,1718,3017,38208.153
 AZUL/AZUL SA20:4711,31-0,13-1,1412,6810,64673.859
 AZRE/AZURE POWER20:4014,000,040,2914,2413,503.590
 AZZ/AZZ INC20:4727,30-0,39-1,4128,2526,7178.597