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 CORP29/067,56-----
 ATEN/A10 NETWORKS20:1313,88-0,72-4,9314,6013,73455.738
 AIR/AAR CORP20:1231,77-0,28-0,8732,4431,68208.126
 ABB/ABB LTD20:1235,65-0,96-2,6236,5635,551.621.860
 ABT/ABBOTT LABS20:13127,02-0,42-0,33127,80126,463.901.469
 ABBV/ABBVIE INC20:13107,48-0,60-0,56108,25107,103.873.846
 ANF/ABERCROMBIE20:1337,120,190,5137,8936,79712.370
 SGOL/ABERDEEN GOLD ETF20:1216,81-0,04-0,2316,8716,78652.455
 ABM/ABM INDUSTRIES IN20:1244,84-1,07-2,3345,9144,74246.579
 BX/AC BLACKSTONE GRO20:13136,00500,96500,71136,5800134,17003.638.381
 DNK/AC PHOENIX TREE H16/032,367-----
 SFE/AC SAFEGUARD SCIE20:118,410,010,128,448,3685.413
 ACN/ACCENTURE PLC CL20:13335,85-6,38-1,86341,52335,661.427.707
 ABD/ACCO BRANDS CORP20:098,77-0,14-1,578,958,76106.692
 ATV/ACORN INTERNATI29/0120,89-----
 ACR/ACRES COMMERCIAL20:0915,84-0,18-1,1215,9615,8212.620
 AYI/ACUITY BRANDS INC20:13167,54-5,01-2,90171,40166,72173.750
 GOLF/ACUSHNET HOLDINGS20:1250,40-1,49-2,8752,1450,40107.467
 ADCT/ADC THERAPEUTICS20:1328,300,541,9529,0827,53151.222
 AGRO/ADECOAGRO SA20:1310,24-0,18-1,6810,4810,21652.561
 ADNT/ADIENT PLC20:1237,06-1,16-3,0438,6337,00558.785
 SAN/ADR BANCO SANTAND20:133,58-0,12-3,383,683,572.782.766
 ADT/ADT INC20:128,160,222,848,328,052.651.136
 ATGE/ADTALEM GLOBAL ED20:1339,101,002,6239,5038,75175.398
 AAP/ADVANCED AUTO PAR20:12205,55-2,14-1,03208,34205,11215.948
 WMS/ADVANCED DRAINAGEof20:12107,090,990,93107,93105,70284.272
 ASIX/ADVANSIX INC20:0935,38-1,46-3,9636,8535,21114.872
 ACM/AECOM TECHNOLOGY20:1264,92-1,00-1,5266,4464,88420.332
 AEG/AEGON NVof20:124,86-0,04-0,924,944,841.072.928
 AER/AERCAP NV20:1254,55-0,85-1,5355,8054,36182.609
 PPA/AERO & DEFEN PTFL20:0871,1200-0,3000-0,4271,475070,88009.685
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN20:1241,470,250,6141,7241,15307.705
 AES/AES20:1324,810,532,1824,8424,485.757.408
 AEVA/AEVA TECHNOLOGIES20:129,780,080,869,839,421.047.927
 AMG/AFFILIATED MANAGE20:11160,300,580,36161,69159,0638.742
 AFL/AFLAC20:1254,10-0,46-0,8354,9153,981.784.916
 AGCO/AGCO CORPof20:11125,66-3,65-2,82129,82125,42202.350
 A/AGILENT20:13173,830,550,32177,36172,80861.046
 AEM/AGNICO EAGLE MINEof20:1253,27-0,56-1,0453,6353,011.019.064
 ADC/AGREE REALTY CORP20:1071,56-0,05-0,0772,3771,37164.914
 /AH BELO CORP9/066,79-----
 AIG/AIG20:1253,82-0,53-0,9855,0453,593.395.182
 AL/AIR LEASE20:1237,78-0,92-2,3938,8637,73304.286
 APD/AIR PRODUCTS20:13262,35-4,07-1,53264,44259,62822.161
 USFD/AKTIENKURS FOODS20:1233,06-0,38-1,1433,6532,94358.409
 ALG/ALAMO GROUP INC20:06143,44-1,24-0,86144,82143,1318.483
 AGI/ALAMOS GOLD INC20:117,44-0,02-0,277,487,34339.678
 ALK/ALASKA AIR GROUP20:1356,60-0,42-0,7558,0456,45853.898
 ALB/ALBEMARLE CORP20:13224,98-6,27-2,71230,00223,75846.826
 ACI/ALBERTSONS COMPAN20:1230,410,160,5330,5029,81419.089
 AA/ALCOA CORP20:1247,62-1,79-3,6249,7747,475.569.455
 ALC/ALCON AG20:1184,29-2,08-2,4184,8083,81473.020
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE20:12196,21-1,92-0,97197,73195,50456.748
 ALEX US/ALEXANDER & BALDW20:1322,18-0,15-0,6722,4621,97326.478
 ALX/ALEXANDER:S INC20:11258,141,940,76261,21255,1215.552
 AQN/ALGONQUIN POWER20:1215,38-0,12-0,7415,5015,31661.989
 BABA/ALIBABA GROUP HOL20:12159,673,412,18160,38158,0916.526.847
 VEU/ALL-WORLD EX-US20:1162,95-0,73-1,1463,5062,821.459.268
 Y/ALLEGHANY CORP20:09617,03-4,47-0,72625,00616,0926.283
 ATI/ALLEGHENY TECHNOL20:1316,64-0,58-3,3417,3316,58963.187
 ALLE/ALLEGION PLC20:12139,30-1,90-1,35141,97138,94452.624
 ALE/ALLETE ORD20:1061,65000,12000,2062,010061,1401178.963
 ADS/ALLIANCE DATA SYS20:1296,54-2,46-2,4899,5996,08245.061
 AB/ALLIANCEBERNSTEIN20:1151,70-0,08-0,1451,8451,5182.280
 AWF/ALLIANCEBERNSTEIN20:1112,33-0,00-0,0112,3512,3197.597
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS20:1335,27-0,98-2,7036,2535,07914.307
 ALL/ALLSTATE20:13131,04-0,44-0,33132,07130,161.246.200
 ALLY/ALLY FINANCIAL20:1252,26-0,30-0,5753,2852,141.151.309
 AMR/ALPHA METALLURGIC20:1250,48-2,08-3,9653,9050,35262.845
 AMLP/ALPS ALERIAN MLP20:1332,67-0,34-1,0333,1032,331.476.926
 BFOR/ALPS BARRONS 40019:4659,75-0,42-0,7060,1959,753.363
 AYX/ALTERYX INC20:1371,170,250,3571,5470,56281.589
 ATUS/ALTICE USA CL A20:1325,64-0,30-1,1626,1325,382.668.480
 RESI/ALTISOURCE RESIDE11/0116,23-----
 MO/ALTRIA GROUP INC20:1248,820,020,0548,9648,554.078.369
 ACH/ALUMINUM CORP OF20:1120,74-0,40-1,9221,2020,56165.635
 ALUS/ALUSSA ENERGY ACQ8/079,50-----
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR20:132,92-0,11-3,562,952,8531.236.601
 AMC/AMC ENTERTAINMENT20:1344,70-1,34-2,9146,3844,2639.500.184
 AMCR/AMCOR PLC20:1311,92-0,20-1,6912,2511,833.560.402
 AEE/AMERENCORP20:1384,40-0,65-0,7685,4084,19781.649
 AMRC/AMERESCO INC CL A20:1267,201,602,4567,6765,30183.294
 AMX/AMERICA MOVIL20:1318,38-0,38-2,0018,7918,37234.911
 AXL/AMERICAN AXLE20:128,430,070,848,548,35779.969
 ACC/AMERICAN CAMPUS C20:1248,99-0,57-1,1449,8248,91251.308
 AEO/AMERICAN EAGLE OU20:1326,57-0,22-0,8227,4526,481.885.851
 AEL/AMERICAN EQUITY I20:1229,350,511,7730,0328,96151.259
 AXP/AMERICAN EXPRESS20:12163,000,370,23164,09161,572.357.088
 AFG/AMERICAN FINANCIA20:12131,94-1,12-0,85134,38131,70174.587
 AMH/AMERICAN HOMES 420:1339,9000-0,4100-1,0240,790039,8250748.555
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS25/0111,52-----
 AWR/AMERICAN STATES20:1187,990,911,0588,1886,00123.356
 AMT/AMERICAN TOWERS20:12297,00-0,14-0,05297,42293,57948.394
 AVD/AMERICAN VANGUARD20:1214,830,060,4115,0214,74119.666
 AWK/AMERICAN WATER WO20:12179,6600-2,0400-1,12181,4100178,2500767.385
 AMWL/AMERICAN WELL20:1311,120,423,9711,4010,761.509.394
 COLD/AMERICOLD REALTY20:1334,84-0,32-0,9135,1434,79753.259
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC20:13268,83-2,42-0,89273,71267,70285.686
 ABC/AMERISOURCEBERGEN20:12124,250,020,02124,93123,63290.614
 AME/AMETEK INC20:12130,69-1,69-1,28131,95130,23580.426
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I20:11110,48-1,50-1,34113,29110,06245.724
 AMRX/AMNEAL PHARMACEUT20:124,970,010,205,034,90599.173
 APH/AMPHENOL CORP-CL20:1375,63-0,84-1,1076,4275,501.860.566
 AMPY/AMPLIFY ENERGY20:114,16-0,03-0,694,204,11127.446
 AXR/AMREP CORP19:0715,630,785,2515,7414,855.323
 SMB/AMT-FREE MUNI20:0918,040,010,0618,0718,0376.420
 PLAN/ANAPLAN ORD20:1265,14-0,19-0,2965,7464,531.350.444
 AU/ANGLOGOLD ASHANTI20:1214,72-0,20-1,3114,8614,572.679.911
 BUD/ANHEUSER-BUSCH IN20:1257,780,390,6858,0057,272.254.968
 NLY/ANNALY CAPITAL20:138,690,020,238,698,6210.255.592
 AM/ANTERO MIDSTREAM20:1010,25-0,17-1,6310,5410,18457.487
 AR/ANTERO RESOURCES20:1316,86-0,18-1,0317,3816,782.744.198
 ANTM/ANTHEM INC20:12380,725,781,54380,89373,76811.115
 AON/AON CL A20:13289,88-2,25-0,77292,88289,59674.220
 AIRC/APARTMENT INCOME20:1349,81-0,04-0,0850,0449,40260.024
 AIV/APARTMENT INVT &20:126,82-0,08-1,236,966,80754.989
 APG/API GROUP ORD20:1320,9700-0,6800-3,1421,860020,6400852.141
 ARI/APOLLO COMERCIAL20:1215,130,000,0015,2915,09385.751
 APO/APOLLO GLOBAL A20:1362,45-0,26-0,4163,5962,36588.311
 APSG/APOLLO STRATEGIC20:129,78-0,01-0,079,789,7710.162
 APLE/APPLE HOSPITALITY20:1215,480,130,8515,6315,391.573.377
 AIT/APPLIED INDUSTRIA20:1183,49-1,51-1,7885,2483,2989.427
 ATR/APTAR GROUP20:11120,96-1,34-1,10122,64120,72101.056
 APTV/APTIV20:13145,33-3,85-2,58148,70145,28751.178
 ARMK/ARAMARKARAMARK20:1331,98-0,74-2,2532,2631,421.250.179
 ABR/ARBOR REALTY TRUS20:1218,240,100,5518,3218,13784.703
 MT/ARCELORMITTAL ADR20:1231,80-1,56-4,6832,9931,724.183.326
 ARCH/ARCH COAL, INC20:1278,22-1,80-2,2580,5577,01191.867
 ADM/ARCHER DANIE20:1362,29-0,71-1,1362,7562,042.260.884
 AROC/ARCHROCK INC20:127,720,020,197,807,64491.530
 ARNC/ARCONIC20:1232,63-0,34-1,0233,0432,36554.425
 ARCO/ARCOS DORADOS20:115,35-0,12-2,195,495,31257.538
 ACA/ARCOSA INC20:1349,980,200,4150,7749,73237.484
 RCUS/ARCUS BIOSCIENCES20:1235,882,858,6335,9033,75504.219
 ASC/ARDMORE SHIPPING20:113,420,041,183,453,3557.671
 ACRE/ARES COMMERCIAL20:1115,580,020,1615,6415,52110.749
 HEZU/ARES CURRENCY EU20:1136,81-0,42-1,1337,1836,6760.055
 ARES/ARES MANAGEMENT20:1279,30-0,68-0,8580,0378,96229.091
 AGX/ARGAN INC20:1043,36-0,22-0,5243,6342,8255.426
 ANET/ARISTA NETWORKS I20:13357,75-7,18-1,97362,73355,4868.451
 ARKQ/ARK AUT TECH RBTC20:1282,42-0,09-0,1182,8081,97114.436
 ARKF/ARK FINTECH INNOV20:1252,44-0,15-0,2952,8452,17461.912
 ARKG/ARK GENOMIC REVOL20:1382,350,871,0782,6681,24710.774
 ARKK/ARK INNOVATION ET20:13119,18000,61000,51119,6300117,86003.101.783
 IZRL/ARK ISRAEL INNOVA20:0830,340,030,1030,3930,1041.880
 ARKW/ARK WEB X.0 ETF20:12149,020,040,03149,82147,94267.141
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES20:126,880,457,006,896,46905.899
 AHH/ARMADA HOFFLER20:1013,22-0,02-0,1513,3013,16182.575
 ARR/ARMOUR20:1210,880,141,2610,9210,741.174.237
 AFI/ARMSTRONG FLOORIN20:093,01-0,05-1,633,083,0079.329
 AWI/ARMSTRONG WORLD20:1399,10-0,86-0,86100,0799,05174.897
 ARW/ARROW ELECTRONICS20:12113,06-2,25-1,95115,68112,82263.433
 AJG/ARTHUR J. GALLAGH20:12149,16-0,64-0,43151,57149,071.098.267
 ASAN/ASANA INC20:12117,870,010,01121,38115,123.352.414
 ABG/ASBURY AUTOMOTIVE20:12182,081,961,09186,00180,76118.879
 ACND/ASCENDANT DIGITAL22/079,52-----
 ASGN/ASGN ORD20:10109,27-1,46-1,32110,94108,96132.391
 /ASHFORD HOSPITALI20/076,06-----
 /ASHFORD HOSPITALI16/071,82-----
 AHT/ASHFORD HOSPITALI20:1314,080,090,6414,3813,921.219.169
 ASH/ASHLAND GLOBAL20:1290,34-2,91-3,1292,7790,14154.650
 ASPN/ASPEN AEROGELS OR20:0743,69-0,53-1,2044,3043,1082.196
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-Cof7/0326,25-----
 AIZ/ASSURANT INC20:12161,18-1,74-1,07164,04160,83184.160
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC20:1327,620,020,0527,9427,4220.714.663
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA20:0429,361,063,7530,4828,1467.870
 ATH/ATHENE HOLDING LT20:1269,84-0,33-0,4771,0869,75222.971
 ATIP/ATI PHYSICAL THER20:123,72-0,02-0,533,793,62493.092
 ATKR/ATKORE INTERNATIO20:0986,64-3,33-3,7090,2186,4291.786
 AT/ATLANTIC POWER15/053,02-----
 ATCO/ATLAS20:1315,76-0,56-3,4316,3415,75266.879
 ACIC/ATLAS CREST INVES16/099,929,92-0,000,000
 ATO/ATMOS ENERGY CORP20:1189,75-0,01-0,0189,9989,08468.492
 ATC/ATOTECH ORD20:1224,04-0,06-0,2724,0923,93130.218
 AUD/AUDACY CL A ORD20:123,400,103,033,473,30405.741
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR20:1242,16-0,03-0,0743,3541,91403.235
 ALV/AUTOLIV INC20:1283,65-0,68-0,8185,0383,06298.160
 AN/AUTONATION INC20:13120,022,732,33124,34117,562.075.458
 AZO/AUTOZONE20:071.600,14-7,28-0,451.619,811.595,6678.137
 AVLR/AVALARA INC20:12188,800,040,02189,83186,77190.529
 AVB/AVALONBAY COMMUNI20:12221,81-1,87-0,84223,95220,81308.772
 AGR/AVANGRID INC20:1250,81-0,29-0,5751,2350,56112.992
 AVAN/AVANTI ACQUISITIO19:519,760,000,009,779,7521.278
 AVTR/AVANTOR INC20:1342,8800-0,1600-0,3743,295042,63001.892.973
 AVYA/AVAYA HOLDINGS CO20:1219,200,442,3519,4118,71424.589
 AVY/AVERY DENNISof20:12214,77-6,66-3,01221,42214,27235.786
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP20:1340,280,390,9840,4439,77171.973
 AXTA/AXALTA COATING20:1228,57-0,29-1,0028,8728,36965.457
 AXS/AXIS CAPITAL HO L20:1246,09-0,45-0,9747,0145,73215.652
 AX/AXOS FINANCIAL20:1245,240,020,0645,9645,03107.683
 AZEK/AZEK COMPANY INC20:1338,36500,29500,7738,570038,0900723.768
 AZUL/AZUL SA20:1319,76-0,21-1,0520,1319,58661.770
 AZRE/AZURE POWER20:1122,310,663,0522,6421,5173.833
 AZZ/AZZ INC20:0951,87-0,15-0,2952,1251,4350.526