Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
BGS/B&G FOODS CLASS A 15:07 27,51 -1,23 -4,28 28,46 27,45 165.008
BSBR/B. SANTANDER BRAS 15:07 5,66 -0,13 -2,25 5,70 5,59 139.777
/BABCOCK & WILCOX 25/07 3,72 - - - - -
BW/BABCOCK & WILCOX 15:01 2,33 -0,07 -2,92 2,40 2,31 12.725
BMI/BADGER METER INC 15:07 74,10 -1,42 -1,87 74,82 74,09 5.017
BKR/BAKER HUGHES CO 15:07 13,94 -0,24 -1,66 14,02 13,71 1.848.571
BLL/BALL CORP 15:07 90,06 -1,04 -1,14 90,54 89,14 293.174
BANC/BANC CALIFORNIA 15:07 11,58 -0,10 -0,86 11,77 11,27 14.718
BBAR/BANCO BBVA ARGENT 15:06 2,31 -0,14 -5,71 2,42 2,29 79.044
BBVA/BANCO BILBAO VIZC 15:07 2,80 -0,02 -0,89 2,81 2,77 508.733
BBD/BANCO BRADESCO-SP 15:08 3,73 -0,17 -4,36 3,78 3,71 2.697.785
BCH/BANCO DE CHILE AD 15:05 16,01 -0,40 -2,44 16,07 15,99 7.149
BLX/BANCO LATINOAMERI 15:06 12,98 -0,02 -0,15 13,14 12,90 5.366
BMA/BANCO MACRO 15:07 11,53 -0,69 -5,65 12,00 11,45 75.683
BSAC/BANCO SANTANDER-C 15:04 14,96 -0,37 -2,41 14,99 14,87 3.856
CIB/BANCOLOMBIA SA 15:07 25,72 -0,62 -2,37 25,95 25,71 37.270
BAC/BANK OF AMERICA 15:08 23,30 -0,54 -2,29 23,53 23,20 12.622.938
BMO/BANK OF MONTREAL 15:07 61,00 -1,30 -2,08 61,57 60,91 94.741
BNS/BANK OF NOVA SCOT 15:07 41,29 -1,02 -2,41 41,63 41,22 275.087
NTB/BANK OF NT BUTTER 15:07 25,74 -0,56 -2,13 26,18 25,74 15.059
BK/BANK OF NY MELLON 15:07 34,57 -0,99 -2,78 35,09 34,46 948.552
VXXB/BAR IPTH S&P SHR 24/02 16,48 - - - - -
CWB/BARC CONVERT SECU 15:07 69,80 -1,29 -1,81 70,62 69,68 213.048
ITE/BARC INTERMED TER 20/09 62,28 - - - - -
BWX/BARC INTERNAT T-B 15:07 30,07 -0,17 -0,56 30,12 30,01 10.375
BCS/BARCLAYS PLC 15:07 5,36 -0,12 -2,28 5,40 5,35 604.318
SHV/BARCLAYS SHORT T 1/08 110,30 - - - - -
BBDC/BARINGS BDC 15:07 7,82 -0,06 -0,82 7,90 7,81 4.940
R/BARNES GROUP INC 15:07 37,04 -0,92 -2,42 37,22 36,76 11.697
BNED/BARNES&NOBLE EDUC 15:05 2,16 -0,01 -0,46 2,16 2,13 21.393
GOLD/BARRICK 15:07 26,10 -0,99 -3,65 26,56 26,07 6.080.347
BATS/BATS GLOBAL MKTS 28/02 35,13 - - - - -
BHC/BAUSCH HEALTH COM 15:07 17,28 -0,46 -2,59 17,31 16,95 719.255
BAX/BAXTER INTER 15:07 79,49 -1,13 -1,40 79,94 79,07 161.473
BTE/BAYTEX ENERGY 15:01 0,33 -0,02 -5,59 0,34 0,33 11.829
BCE/BCE INC 15:08 41,39 -0,57 -1,36 41,48 41,27 129.742
BSMX/BCO SANTAND ADR B 15:05 3,57 -0,10 -2,72 3,63 3,55 42.575
BZH/BEAZER HOMES USA 15:07 13,00 -0,25 -1,89 13,11 12,83 13.794
BDX/BECTON DICK 15:07 238,84 -5,40 -2,21 241,36 238,59 75.360
BDC/BELDEN CDT INC 15:07 32,79 -0,31 -0,94 33,49 32,17 54.017
/BELLATRIX EXPLORA 11/02 0,460 - - - - -
BHE/BENCHMARK ELECTRO 15:05 19,81 -0,69 -3,37 20,15 19,81 7.326
BRK.A/BERKSHIRE 15:06 304.100,00 -6.440,00 -2,07 305.994,99 303.250,00 115
BRK.B/BERKSHIRE HATHAWA 15:07 202,40 -4,48 -2,17 203,88 201,59 1.169.073
BHLB/BERKSHIRE HILLS B 15:07 12,88 -0,42 -3,16 13,17 12,65 123.144
BERY/BERRY PLASTICS 15:07 45,89 -1,28 -2,71 46,50 45,68 98.414
BBY/BEST BUY CO 15:07 112,82 -0,76 -0,67 114,30 111,02 264.091
BEST/BEST INC 15:07 2,64 -0,10 -3,82 2,74 2,61 388.873
BHP/BHP BILLITON LTD 15:07 48,17 -1,57 -3,16 48,42 48,04 710.573
BBL/BHP BILLITON PLC- 15:07 39,07 -1,46 -3,60 39,28 38,96 561.013
BIG/BIG LOTS INC 15:06 52,55 -0,32 -0,61 53,42 51,21 193.286
BHA/BIGLARI CLASE A 27/10 463,00 -2,00 -0,43 463,00 463,00 25
BH/BIGLARI H CL B 14:59 88,98 -0,26 -0,29 92,42 86,02 306
BILL/BILL.COM HOLDINGS 15:07 107,34 -3,89 -3,50 110,25 106,65 63.779
BIO/BIO-RAD LABORATOR 15:07 575,06 -14,48 -2,46 581,89 575,06 11.489
BHVN/BIOHAVEN PHARMA 15:07 77,50 -1,56 -1,97 78,02 76,73 39.110
BITA/BITAUTO HOLDINGS 15:04 15,92 -0,00 -0,03 15,93 15,92 31.015
BKH/BLACK HILLS CORP 15:05 58,13 -1,09 -1,84 58,68 57,61 35.587
BKI/BLACK KNIGHT INC 15:07 88,34 -1,68 -1,87 89,13 88,24 28.231
BB/BLACKBERRY LTD 15:07 4,70 -0,15 -3,09 4,79 4,68 678.894
BLK/BLACKROCK INC-CLA 15:07 603,46 -11,07 -1,80 606,44 602,20 62.165
BFK/BLACKROCK MUNICIP 15:07 13,56 -0,05 -0,37 13,60 13,52 27.864
BXMT/BLACKSTONE MORTGA 15:07 21,17 -0,60 -2,76 21,69 21,08 196.841
BE/BLOOM ENERGY CL A 15:07 14,93 -0,49 -3,18 15,41 14,57 1.104.176
/BLUE APRON HLDGS 14/06 0,55 - - - - -
APRN/BLUE APRON HLDGS 15:06 6,19 -0,10 -1,59 6,29 6,15 64.359
BXG/BLUEGREEN 15:07 4,88 -0,14 -2,69 4,92 4,82 5.270
BA/BOEING of 15:07 151,80 -3,44 -2,22 153,95 150,41 5.212.759
BCEI/BONANAZA CREEK EN 15:07 18,22 -0,97 -5,05 18,67 18,18 7.943
BOOT/BOOT BARN HOLDING 15:07 32,00 -0,62 -1,92 32,44 31,63 50.606
BAH/BOOZ ALLEN HAMILT 15:07 77,35 -0,31 -0,40 77,71 76,33 85.586
BWA/BORG WARNER INC 15:07 36,38 -1,16 -3,08 36,81 36,22 376.194
BORR/BORR DRILLING LTD 15:07 0,40 -0,02 -3,66 0,41 0,39 303.432
SAM/BOSTON BEER COMPA 15:07 1.042,08 -34,49 -3,20 1.057,39 1.042,08 15.276
BXP/BOSTON PROPERTIES 15:07 71,79 -1,95 -2,64 73,02 70,59 281.793
BSX/BOSTON SCIENTIFIC 15:07 35,19 -0,86 -2,39 35,99 34,90 2.387.584
BOX/BOX INC CLASS A 15:07 15,86 -0,34 -2,10 16,02 15,65 211.796
BYD/BOYD GAMING CORP 15:07 32,15 -0,19 -0,59 33,25 31,67 474.180
BPMP/BP MIDSTREAM PART 15:05 9,460 -0,590 -5,87 9,690 9,420 71.281
BP/BP PLC-SPONS ADR 15:07 14,95 -0,43 -2,80 15,09 14,92 5.205.402
BPT/BP PRUDHOE BAY RO 15:02 1,31 -0,05 -3,68 1,36 1,31 64.874
BRC/BRADY CORPORATION 15:01 39,18 -0,62 -1,56 39,45 39,10 7.874
BDN/BRANDYWINE REALTY 15:07 8,85 -0,27 -2,96 8,96 8,81 126.134
BAK/BRASKEM SA-SPON A 15:07 8,08 -0,48 -5,55 8,24 8,07 28.217
BRFS/BRF BRASIL FOODS 15:07 3,02 -0,04 -1,37 3,02 2,96 1.413.918
BPI/BRIDGEPOINT 12/04 6,39 - - - - -
BFAM/BRIGHT HORIZONS 15:07 157,83 -2,16 -1,35 158,97 156,09 29.119
BEDU/BRIGHT SCHOLAR 14:44 6,34 -0,05 -0,78 6,34 6,29 459
BV/BRIGHTVIEW HOLDIN 14:59 12,02 -0,42 -3,38 12,38 12,00 7.906
BCO/BRINK:S CO 15:07 44,11 -0,53 -1,19 44,35 43,41 35.121
EAT/BRINKER INTERNATI 15:06 41,70 -1,52 -3,51 42,99 40,73 396.913
BMY/BRISTOL 15:07 58,09 -0,65 -1,11 58,54 57,90 1.256.976
BMY_R/BRISTOL MYERS SQ 15:07 3,2300 -0,1400 -4,15 3,3000 3,1700 158.937
BTI/BRITISH AMERICAN 15:07 31,99 -0,70 -2,14 32,14 31,93 814.831
BRX US/BRIXMOR PROPERTY 15:07 10,9200 -0,2300 -2,06 11,0500 10,7500 212.445
BR/BROADRIDGE FINANC 15:06 137,28 -2,72 -1,94 138,27 137,23 32.529
BKD/BROOKDALE INC 15:07 3,26 -0,06 -1,66 3,30 3,13 264.564
BAM/BROOKFIELD A M-C 15:07 30,96 -0,89 -2,79 31,27 30,86 346.976
BBU/BROOKFIELD BSNS 14:51 30,47 0,06 0,20 30,47 30,00 1.186
BIPC/BROOKFIELD INFRAS 15:07 55,99 -1,04 -1,82 57,06 55,95 36.665
BIP/BROOKFIELD INFRAS 15:06 43,87 -0,71 -1,59 44,15 43,43 63.631
RA/BROOKFIELD RA 15:07 16,18 -0,20 -1,19 16,29 16,17 29.932
BEP/BROOKFIELD RENEWA 15:07 52,830 -0,850 -1,58 53,210 52,300 44.408
BEPC/BROOKFIELD RENEWA 15:07 65,060 -0,780 -1,18 65,790 64,310 46.789
BRO/BROWN & BROWN INC 15:06 44,12 -1,10 -2,43 44,75 44,09 75.435
BF.A/BROWN FORMAN 14:56 64,89 -0,87 -1,33 65,03 64,04 3.083
BF.B/BROWN-FORMAN CORP 15:06 71,16 -1,13 -1,56 71,77 71,02 52.059
BC/BRUSNWICK 15:07 63,04 -0,18 -0,28 63,22 61,00 98.246
BBW/BUILD-A-BEAR WORK 15:07 3,54 0,10 2,75 3,62 3,45 35.577
BG/BUNGE LIMITED 15:07 59,99 4,30 7,72 60,09 57,05 1.269.813
BURL/BURLINGTON STORES 15:07 196,68 -3,67 -1,83 198,59 195,58 38.704
BXC/BWELINX HOLDINGS 15:05 21,62 -0,32 -1,48 21,73 21,03 7.179
BWXT/BWX TECHNOLOGIES 15:05 55,50 -0,50 -0,89 55,87 55,07 92.924
