Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
ATEN/A10 NETWORKS 4/03 9,09 -0,42 -4,42 9,72 9,06 824.885
AIR/AAR CORP 4/03 40,77 -0,18 -0,44 41,88 39,61 286.388
ABB/ABB LTD 4/03 29,17 -0,25 -0,85 29,78 28,66 4.086.447
ABT/ABBOTT LABS 4/03 116,01 -3,17 -2,66 119,81 114,74 6.436.081
ABBV/ABBVIE INC 4/03 105,65 -1,06 -0,99 107,75 104,95 6.817.880
ANF/ABERCROMBIE 4/03 27,86 0,21 0,76 29,25 27,22 1.831.733
SGOL/ABERDEEN GOLD ETF 4/03 16,31 -0,17 -1,03 16,54 16,24 3.105.012
ABM/ABM INDUSTRIES IN 4/03 44,44 -0,06 -0,13 45,09 43,96 346.872
BX/AC BLACKSTONE GRO 4/03 67,0800 -2,5100 -3,61 70,1600 66,6800 4.373.845
DNK/AC PHOENIX TREE H 4/03 2,200 -0,070 -3,08 2,300 2,000 228.965
SFE/AC SAFEGUARD SCIE 4/03 7,72 -0,16 -2,03 7,98 7,53 179.588
ACN/ACCENTURE PLC CL 4/03 247,00 -7,18 -2,82 254,64 245,17 2.522.786
ABD/ACCO BRANDS CORP 4/03 8,41 0,02 0,24 8,72 8,25 212.780
ATV/ACORN INTERNATI 29/01 20,89 - - - - -
ACR/ACRES COMMERCIAL 4/03 13,46 -0,46 -3,30 14,49 13,36 122.019
AYI/ACUITY BRANDS INC 4/03 122,23 -3,18 -2,54 125,96 119,67 297.555
GOLF/ACUSHNET HOLDINGS 4/03 39,49 -0,74 -1,84 40,88 38,57 542.072
ADCT/ADC THERAPEUTICS 4/03 23,76 -1,66 -6,53 26,01 23,75 284.787
AGRO/ADECOAGRO SA 4/03 8,19 0,00 0,00 8,38 8,06 472.327
ADNT/ADIENT PLC 4/03 35,30 -0,83 -2,30 37,22 34,08 1.241.415
SAN/ADR BANCO SANTAND 4/03 3,53 -0,03 -0,84 3,59 3,50 9.080.783
ADT/ADT INC 4/03 6,87 -0,20 -2,83 7,13 6,73 5.709.575
ATGE/ADTALEM GLOBAL ED 4/03 38,02 -0,28 -0,73 39,56 37,64 569.680
AAP/ADVANCED AUTO PAR 4/03 165,54 -0,29 -0,17 167,83 162,44 821.190
WMS/ADVANCED DRAINAGE 4/03 103,33 -4,65 -4,31 108,46 101,20 565.472
ASIX/ADVANSIX INC 4/03 27,06 -1,38 -4,85 28,94 26,87 250.444
ACM/AECOM TECHNOLOGY 4/03 56,58 -0,87 -1,51 57,72 55,49 666.065
AEG/AEGON NV of 4/03 4,91 -0,10 -2,00 4,98 4,82 3.856.730
AER/AERCAP NV 4/03 49,99 1,22 2,50 51,16 48,59 2.300.137
PPA/AERO & DEFEN PTFL 4/03 67,6100 -1,2700 -1,84 69,3000 66,7200 30.404
HIVE/AEROHIVE NETWORKS 8/08 4,44 - - - - -
AJRD/AEROJET ROCKETDYN 4/03 51,25 -0,59 -1,14 52,00 51,23 1.544.514
AES/AES 4/03 25,88 -1,01 -3,76 26,48 25,58 18.846.499
AMG/AFFILIATED MANAGE 4/03 135,04 -2,18 -1,59 138,77 132,67 95.991
AFL/AFLAC 4/03 48,40 -0,54 -1,10 49,14 47,70 4.465.646
AGCO/AGCO CORP 4/03 125,76 -0,28 -0,22 128,97 123,61 894.282
A/AGILENT 4/03 114,99 -4,31 -3,61 118,83 113,34 2.527.248
AEM/AGNICO EAGLE MINE 4/03 56,30 0,31 0,55 57,42 55,34 1.439.244
ADC/AGREE REALTY CORP 4/03 63,06 0,20 0,32 64,24 61,27 1.143.315
AHC/AH BELO CORP 4/03 2,06 -0,05 -2,37 2,16 2,01 54.999
AIG/AIG 4/03 46,27 -0,74 -1,57 47,58 44,98 4.657.347
AL/AIR LEASE 4/03 47,68 0,48 1,02 48,95 46,41 817.062
APD/AIR PRODUCTS 4/03 256,43 -5,91 -2,25 262,86 253,25 1.090.987
AJAX/AJAX I CL A ORD 4/03 10,53 -0,45 -4,10 11,15 10,28 2.482.946
USFD/AKTIENKURS FOODS 4/03 37,37 -1,02 -2,66 38,38 36,03 2.253.342
ALG/ALAMO GROUP INC 4/03 151,30 -2,89 -1,87 156,86 150,82 43.235
AGI/ALAMOS GOLD INC 4/03 7,54 0,24 3,29 7,77 7,25 1.209.600
ALK/ALASKA AIR GROUP 4/03 64,62 -1,34 -2,03 66,70 61,85 1.546.670
ALB/ALBEMARLE CORP 4/03 141,51 -5,49 -3,73 146,65 137,12 2.904.163
ACI/ALBERTSONS COMPAN 4/03 17,93 0,21 1,19 18,03 17,50 2.889.425
AA/ALCOA CORP 4/03 28,59 -2,24 -7,27 30,39 27,36 10.347.644
ALC/ALCON AG 4/03 67,06 -1,20 -1,76 68,57 66,15 1.743.180
/ALERIAN MLP 15/05 4,81 - - - - -
ARE/ALEX. REAL STATE 4/03 157,99 -1,49 -0,93 161,14 156,88 1.454.012
ALEX US/ALEXANDER & BALDW 4/03 17,16 0,21 1,24 17,32 16,77 879.858
ALX/ALEXANDER:S INC 4/03 279,68 -3,22 -1,14 285,79 275,43 10.633
AQN/ALGONQUIN POWER 4/03 15,44 -0,16 -1,03 15,82 15,39 1.488.640
BABA/ALIBABA GROUP HOL 4/03 230,50 -5,77 -2,44 236,37 228,36 22.785.546
VEU/ALL-WORLD EX-US 4/03 59,76 -0,82 -1,35 60,83 59,45 5.780.890
Y/ALLEGHANY CORP 4/03 625,70 -13,24 -2,07 642,17 619,31 72.856
ATI/ALLEGHENY TECHNOL 4/03 19,76 -1,25 -5,95 20,87 19,13 2.191.633
ALLE/ALLEGION PLC 4/03 110,40 -1,75 -1,56 111,62 107,75 1.100.786
ALE/ALLETE ORD 4/03 63,0300 0,4000 0,64 64,7900 62,5700 472.595
ADS/ALLIANCE DATA SYS 4/03 97,29 -3,81 -3,77 102,79 94,03 1.031.285
AB/ALLIANCEBERNSTEIN 4/03 36,46 -1,33 -3,52 38,16 36,06 939.800
AWF/ALLIANCEBERNSTEIN 4/03 11,73 -0,18 -1,51 11,91 11,66 208.829
LNT/ALLIANT ENERGY CO 6/02 58,77 - - - - -
ALSN/ALLISON TRANSMISS 4/03 39,75 -1,78 -4,29 41,60 39,22 1.136.598
ALL/ALLSTATE 4/03 109,35 -1,91 -1,72 112,42 107,94 2.239.772
ALLY/ALLY FINANCIAL 4/03 43,08 -0,11 -0,25 43,95 41,83 4.170.760
AMR/ALPHA METALLURGIC 4/03 15,00 -0,82 -5,18 15,90 14,17 176.160
AMLP/ALPS ALERIAN MLP 4/03 31,24 0,55 1,79 31,99 30,56 4.715.883
BFOR/ALPS BARRONS 400 4/03 52,85 -1,12 -2,07 54,11 52,32 45.118
AYX/ALTERYX INC 4/03 85,61 -2,19 -2,49 90,00 84,28 2.295.806
ATUS/ALTICE USA CL A 4/03 32,42 -0,37 -1,13 33,14 32,20 4.200.726
RESI/ALTISOURCE RESIDE 11/01 16,23 - - - - -
MO/ALTRIA GROUP INC 4/03 44,26 -0,79 -1,75 45,55 44,08 12.741.704
ACH/ALUMINUM CORP OF 4/03 12,45 -0,89 -6,67 12,87 12,35 201.083
AMBR/AMBER ROAD INC 1/07 13,05 - - - - -
ABEV/AMBEV ADR 4/03 2,66 0,11 4,31 2,68 2,59 56.096.342
AMC/AMC ENTERTAINMENT 4/03 8,03 -0,55 -6,41 8,59 7,50 76.392.574
AMCR/AMCOR PLC 4/03 11,27 -0,20 -1,74 11,59 11,14 7.041.835
AEE/AMERENCORP 4/03 71,18 0,05 0,07 72,66 70,90 1.382.776
AMRC/AMERESCO INC CL A 4/03 48,15 -4,87 -9,19 54,12 47,16 1.015.276
AMX/AMERICA MOVIL 4/03 13,06 -0,03 -0,23 13,36 13,01 696.504
AXL/AMERICAN AXLE 4/03 9,78 -0,83 -7,82 10,65 9,50 2.574.150
ACC/AMERICAN CAMPUS C 4/03 40,99 -1,09 -2,59 42,38 40,75 1.007.558
AEO/AMERICAN EAGLE OU 4/03 27,69 2,26 8,89 28,98 25,64 11.511.566
AEL/AMERICAN EQUITY I 4/03 28,93 0,17 0,59 30,22 28,55 612.012
AXP/AMERICAN EXPRESS 4/03 142,68 0,09 0,06 144,11 139,95 4.138.954
AFG/AMERICAN FINANCIA 4/03 109,18 -0,94 -0,85 110,97 108,03 543.463
AMH/AMERICAN HOMES 4 4/03 29,4000 -0,2600 -0,88 30,2100 29,3600 2.662.294
AMID/AMERICAN MIDSTREA 22/07 5,24 - - - - -
ARA/AMERICAN RENAL AS 25/01 11,52 - - - - -
AWR/AMERICAN STATES of 4/03 70,64 -0,15 -0,21 72,75 70,12 209.334
AMT/AMERICAN TOWERS 4/03 201,19 -1,72 -0,85 206,42 200,51 3.203.050
AVD/AMERICAN VANGUARD 4/03 19,97 -0,47 -2,30 20,66 19,50 132.271
AWK/AMERICAN WATER WO of 4/03 134,9700 2,8400 2,15 138,7500 132,5500 3.104.660
AMWL/AMERICAN WELL 4/03 22,35 -0,71 -3,08 23,35 21,32 2.146.925
COLD/AMERICOLD REALTY 4/03 34,05 -0,21 -0,61 34,46 33,76 2.305.230
APU/AMERIGAS PARTNERS 21/08 31,22 - - - - -
AMP/AMERIPRISE FINANC 4/03 217,24 -6,45 -2,88 224,27 213,38 939.237
ABC/AMERISOURCEBERGEN 4/03 102,99 -0,35 -0,34 104,85 101,85 827.047
AME/AMETEK INC 4/03 120,39 -2,09 -1,71 123,11 118,41 845.047
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 4/03 69,78 -2,47 -3,42 73,04 69,50 528.303
AMRX/AMNEAL PHARMACEUT 4/03 4,83 -0,06 -1,23 4,99 4,62 2.432.782
APH/AMPHENOL CORP-CL 4/03 120,08 -5,62 -4,47 125,48 119,24 2.375.319
AMPY/AMPLIFY ENERGY 4/03 3,4500 0,1900 5,83 3,6295 3,0600 1.443.638
AXR/AMREP CORP 4/03 7,83 -0,21 -2,61 8,19 7,67 2.033
SMB/AMT-FREE MUNI 4/03 18,04 0,03 0,17 18,05 17,95 183.836
PLAN/ANAPLAN ORD 4/03 58,60 -3,34 -5,39 63,40 57,19 3.375.681
AU/ANGLOGOLD ASHANTI 4/03 20,85 0,71 3,53 21,22 20,08 5.126.788
BUD/ANHEUSER-BUSCH IN 4/03 60,42 1,21 2,04 61,57 59,78 3.335.055
NLY/ANNALY CAPITAL 4/03 8,29 -0,11 -1,31 8,47 8,18 21.287.491
AM/ANTERO MIDSTREAM 4/03 9,51 0,24 2,59 9,61 9,14 2.786.555
AR/ANTERO RESOURCES 4/03 9,82 0,25 2,61 10,16 9,34 10.148.624
ANTM/ANTHEM INC 4/03 321,49 6,78 2,15 325,71 315,11 1.935.684
ANH/ANWORTH MORTGAGE 4/03 2,81 -0,10 -3,44 2,92 2,76 1.406.979
AON/AON CL A 26/05 195,70 - - - - -
AIV/APARTMENT INVT & 4/03 4,77 -0,05 -1,04 4,88 4,68 3.586.593
APG/API GROUP ORD 4/03 18,9100 -0,6500 -3,32 20,0400 18,8600 1.131.646
ARI/APOLLO COMERCIAL 4/03 13,47 -0,36 -2,60 13,91 13,16 1.160.274
APO/APOLLO GLOBAL A 4/03 49,56 -0,85 -1,69 50,69 48,53 577.891
APLE/APPLE HOSPITALITY 4/03 13,97 -0,67 -4,58 14,64 13,68 3.393.355
AIT/APPLIED INDUSTRIA 4/03 86,26 -1,43 -1,63 89,14 85,19 167.634
ATR/APTAR GROUP 4/03 130,40 -0,65 -0,50 131,90 130,12 493.625
APTV/APTIV 4/03 146,40 -9,15 -5,88 154,22 142,46 2.287.228
ARMK/ARAMARKARAMARK 4/03 40,63 0,00 0,00 41,30 39,38 2.086.648
ABR/ARBOR REALTY TRUS 4/03 15,92 -0,45 -2,75 16,50 15,54 1.542.215
MT/ARCELORMITTAL ADR 4/03 23,58 -1,32 -5,30 24,74 23,04 7.059.180
ARCH/ARCH COAL, INC 4/03 47,50 -1,55 -3,16 49,58 46,26 265.073
ADM/ARCHER DANIE of 4/03 55,49 -1,63 -2,85 57,36 54,94 3.187.774
AROC/ARCHROCK INC 4/03 10,46 0,05 0,48 10,79 10,07 1.683.273
ARNC/ARCONIC 4/03 24,06 -1,03 -4,11 25,67 23,31 1.530.038
ARCO/ARCOS DORADOS 4/03 5,15 -0,03 -0,58 5,26 5,02 1.327.289
ACA/ARCOSA INC 4/03 57,22 -0,79 -1,36 58,67 56,39 240.546
RCUS/ARCUS BIOSCIENCES 4/03 33,39 -1,16 -3,36 35,97 33,00 706.530
ACRE/ARES COMMERCIAL 4/03 13,72 -0,58 -4,06 14,35 13,33 243.575
HEZU/ARES CURRENCY EU 4/03 32,41 -0,12 -0,37 32,72 32,26 264.866
ARES/ARES MANAGEMENT 4/03 50,42 -0,95 -1,85 51,53 49,42 654.980
AGX/ARGAN INC 4/03 49,71 -1,97 -3,81 52,47 48,79 90.489
ANET/ARISTA NETWORKS I 4/03 271,26 -7,68 -2,75 279,67 265,33 239.015
ARKQ/ARK AUT TECH RBTC 4/03 80,28 -3,61 -4,30 83,99 78,13 3.438.109
ARKG/ARK GENOMIC REVOL 4/03 85,13 -5,20 -5,76 90,65 83,22 12.585.781
ARKK/ARK INNOVATION ET 4/03 118,4300 -6,6800 -5,34 125,9299 114,6300 27.028.887
IZRL/ARK ISRAEL INNOVA 4/03 31,09 -1,47 -4,51 32,53 30,33 712.318
ARKW/ARK WEB X.0 ETF 4/03 147,50 -8,65 -5,54 156,75 142,89 5.208.042
AI/ARLINGTON ASSET 24/10 2,73 - - - - -
ARLO/ARLO TECHNOLOGIES 4/03 6,85 -0,28 -3,93 7,15 6,43 2.622.293
AHH/ARMADA HOFFLER 4/03 12,99 0,01 0,08 13,35 12,82 284.926
ARR/ARMOUR 4/03 11,87 -0,31 -2,55 12,22 11,72 2.405.685
AFI/ARMSTRONG FLOORIN 4/03 5,14 -0,51 -9,03 5,73 4,65 1.095.580
AWI/ARMSTRONG WORLD 4/03 85,16 0,18 0,21 87,80 83,68 377.602
ARW/ARROW ELECTRONICS 4/03 98,75 -1,95 -1,94 101,64 96,40 848.198
AJG/ARTHUR J. GALLAGH 4/03 120,56 -1,44 -1,18 122,34 119,92 1.631.319
ASAN/ASANA INC 4/03 30,56 -1,73 -5,36 32,96 29,29 1.749.413
ABG/ASBURY AUTOMOTIVE 4/03 167,92 0,98 0,59 169,87 161,13 159.911
ACND/ASCENDANT DIGITAL 4/03 9,94 0,04 0,40 10,02 9,87 2.081.168
ASGN/ASGN ORD 4/03 90,52 -2,62 -2,81 93,86 89,33 207.733
/ASHFORD HOSPITALI 20/07 6,06 - - - - -
AHT/ASHFORD HOSPITALI 4/03 2,67 -0,40 -13,03 3,10 2,61 17.641.282
ASH/ASHLAND GLOBAL 4/03 84,52 -1,12 -1,31 86,50 83,55 616.025
ASPN/ASPEN AEROGELS OR 4/03 21,85 -1,20 -5,21 22,92 20,76 360.914
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
/ASSOCIATED BANC-C 7/03 26,25 - - - - -
AIZ/ASSURANT INC 4/03 128,08 0,04 0,03 129,96 127,06 680.759
HOME/AT HOME GROUP INC 4/03 24,31 -2,11 -7,99 26,31 23,46 1.735.600
T/AT&T INC 4/03 28,92 0,20 0,70 29,32 28,65 60.452.463
ATTO/ATENTO SA 4/03 21,41 -1,57 -6,83 23,93 20,50 37.007
ATTO/ATENTO SA 4/08 8,70 - - - - -
ATH/ATHENE HOLDING LT 4/03 47,78 -0,52 -1,08 49,18 46,59 1.350.382
ATKR/ATKORE INTERNATIO 4/03 68,17 -1,01 -1,46 69,76 65,60 190.394
AT/ATLANTIC POWER 4/03 2,90 -0,02 -0,68 2,93 2,88 735.875
ATCO/ATLAS 4/03 14,02 -0,05 -0,36 14,68 13,79 965.108
ACIC/ATLAS CREST INVES 4/03 10,77 -0,45 -4,01 11,53 10,25 7.653.256
ATO/ATMOS ENERGY CORP 4/03 88,90 0,45 0,51 91,17 88,53 1.343.319
ATC/ATOTECH ORD 4/03 21,31 -0,73 -3,31 22,75 21,09 511.616
ACB/AURORA CANN ADR 4/03 9,82 -0,64 -6,12 10,61 9,42 16.091.714
AUSE/AUSTRALIA DIVIDEN 14/03 54,02 - - - - -
ATHM/AUTOHOME INC-ADR 4/03 112,57 -0,72 -0,64 117,74 110,03 832.598
ALV/AUTOLIV INC 4/03 91,05 -3,47 -3,67 94,29 89,75 510.776
AN/AUTONATION INC 4/03 79,16 0,51 0,65 80,38 76,81 1.121.385
AZO/AUTOZONE 4/03 1.168,44 -11,30 -0,96 1.189,19 1.145,16 312.223
AVLR/AVALARA INC 4/03 142,66 -4,73 -3,21 150,04 140,75 1.082.733
AVB/AVALONBAY COMMUNI 4/03 178,05 -3,35 -1,85 181,95 176,02 1.036.287
AGR/AVANGRID INC 4/03 45,46 -0,52 -1,13 46,78 45,38 532.961
AVAN/AVANTI ACQUISITIO 4/03 10,02 -0,20 -1,96 10,10 9,93 1.567.162
AVTR/AVANTOR INC 4/03 26,8800 -0,7100 -2,57 27,6900 26,3200 5.187.759
AVYA/AVAYA HOLDINGS CO 4/03 28,02 -1,38 -4,69 30,06 27,77 1.476.335
AVY/AVERY DENNIS 4/03 172,19 -6,23 -3,49 178,84 168,47 457.580
AVH/AVIANCA HOLDINGS 9/05 0,88 - - - - -
AVA/AVISTA CORP 4/03 40,87 0,21 0,52 41,77 40,69 350.609
AXTA/AXALTA COATING 4/03 28,04 -0,46 -1,61 28,61 27,45 3.385.070
AXS/AXIS CAPITAL HO L 4/03 49,15 -0,80 -1,60 50,31 48,68 390.480
AX/AXOS FINANCIAL 4/03 47,04 -1,18 -2,45 49,31 46,38 466.636
AZEK/AZEK COMPANY INC 4/03 42,1600 -0,8400 -1,95 43,3850 40,6100 832.494
AZUL/AZUL SA 4/03 20,36 -0,28 -1,36 21,55 19,75 2.643.181
AZRE/AZURE POWER 4/03 27,03 -2,20 -7,53 29,71 26,10 469.158
AZZ/AZZ INC 4/03 51,28 -0,73 -1,40 52,97 50,90 156.767
