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 26/05 13,01 0,07 0,54 13,07 12,79 601.290
BSBR/B. SANTANDER BRAS 26/05 5,90 0,06 1,03 5,90 5,77 1.908.850
BW/BABCOCK & WILCOX 26/05 5,10 -0,13 -2,49 5,27 5,08 496.393
/BABCOCK & WILCOX 25/07 3,72 - - - - -
BMI/BADGER METER INC 26/05 139,19 2,33 1,70 139,37 137,02 116.804
BCSF/BAIN CAPITAL SPEC 26/05 12,39 0,19 1,56 12,41 12,15 151.009
BKKT/BAKKT HOLDINGS CL 26/05 1,37 -0,05 -3,52 1,41 1,35 640.063
BALL/BALL CORP 26/05 53,81 0,52 0,98 53,87 53,14 1.016.919
BANC/BANC CALIFORNIA 26/05 11,29 0,22 1,99 11,34 10,90 508.106
BBAR/BANCO BBVA ARGENT 26/05 4,40 0,06 1,38 4,50 4,32 245.266
BBVA/BANCO BILBAO VIZC 26/05 6,99 0,10 1,45 7,00 6,88 671.075
BBD/BANCO BRADESCO-SP 26/05 3,24 0,00 0,00 3,32 3,21 20.867.921
BCH/BANCO DE CHILE AD 26/05 21,34 -0,08 -0,37 21,47 21,15 84.790
BLX/BANCO LATINOAMERI 26/05 19,68 0,08 0,41 20,08 19,60 98.493
BMA/BANCO MACRO 26/05 17,57 -0,02 -0,11 18,02 17,49 57.059
BSAC/BANCO SANTANDER-C 26/05 18,30 -0,13 -0,71 18,47 18,26 67.784
CIB/BANCOLOMBIA SA 26/05 24,06 0,28 1,18 24,20 23,48 192.599
BAC/BANK OF AMERICA 26/05 28,31 0,14 0,50 28,40 27,79 57.621.362
BMO/BANK OF MONTREAL 26/05 84,30 1,41 1,70 84,33 83,05 564.573
BNS/BANK OF NOVA SCOT 26/05 49,06 0,10 0,20 49,43 48,98 1.086.946
NTB/BANK OF NT BUTTER 26/05 26,33 0,52 2,01 26,50 25,71 169.235
BK/BANK OF NY MELLON 26/05 40,78 0,40 0,99 40,99 40,39 3.107.717
CWB/BARC CONVERT SECU 26/05 66,64 0,31 0,47 66,80 65,86 494.929
SPTI/BARC INTERMED TER 26/05 28,45 -0,01 -0,04 28,46 28,36 2.603.155
BWX/BARC INTERNAT T-B 26/05 22,26 0,04 0,18 22,30 22,18 109.164
BCS/BARCLAYS PLC 26/05 7,81 0,03 0,39 7,83 7,73 8.103.182
BBDC/BARINGS BDC 26/05 7,91 0,07 0,89 7,97 7,86 393.595
R/BARNES GROUP INC 26/05 40,23 0,11 0,27 40,43 39,96 102.786
BNED/BARNES&NOBLE EDUC 26/05 1,37 -0,04 -2,84 1,42 1,35 167.946
GOLD/BARRICK 26/05 16,99 -0,10 -0,59 17,42 16,88 11.078.618
BBWI/BATH BODY WORKS 26/05 36,89 0,25 0,68 37,01 36,10 1.921.246
BHC/BAUSCH HEALTH COM 26/05 8,14 -0,06 -0,73 8,32 8,07 2.583.104
BAX/BAXTER INTER 26/05 41,29 -0,05 -0,12 41,66 40,89 2.630.940
BTE/BAYTEX ENERGY 26/05 3,32 0,03 0,91 3,34 3,26 1.980.705
BCE/BCE INC 26/05 45,44 0,38 0,84 45,48 44,94 812.827
BSMX/BCO SANTAND ADR B 4/05 5,46 - - - - -
BODY/BEACHBODY COMPANY 26/05 0,44 0,01 2,28 0,45 0,41 405.207
BZH/BEAZER HOMES USA 26/05 20,82 -0,21 -1,00 20,94 20,63 39.865
BDX/BECTON DICK 26/05 241,12 -0,65 -0,27 243,31 240,64 819.747
BDC/BELDEN CDT INC 26/05 89,82 1,05 1,18 90,06 88,68 201.516
/BELLATRIX EXPLORA 11/02 0,460 - - - - -
BRBR/BELLRING BRANDS 26/05 36,84 0,27 0,74 37,05 36,33 774.755
BRBR/BELLRING BRANDS 15/03 25,07 - - - - -
BHE/BENCHMARK ELECTRO 26/05 24,06 0,69 2,95 24,14 23,34 131.705
BRK.A/BERKSHIRE 26/05 486.650,00 2.650,00 0,55 489.900,00 484.811,00 5.801
BRK.B/BERKSHIRE HATHAWA 26/05 320,60 1,58 0,50 322,63 319,67 2.995.614
BHLB/BERKSHIRE HILLS B 26/05 21,56 0,25 1,17 21,59 21,08 220.228
BERY/BERRY PLASTICS 26/05 59,01 0,06 0,10 59,73 58,94 614.211
BEST/BEST ADR REP 20 A 26/05 2,62 0,05 1,95 2,74 2,60 21.461
/BEST ADR REP 5 CL 26/05 2,62 0,05 1,95 2,73 2,59 5.617
BBY/BEST BUY CO 26/05 74,33 3,05 4,28 74,82 70,94 4.653.143
/BEST INC 29/06 1,28 - - - - -
BGSF/BGSF INC 26/05 9,34 0,09 0,97 9,44 9,21 32.578
BHP/BHP BILLITON LTD 26/05 56,67 1,64 2,98 56,84 56,33 2.386.752
BIG/BIG LOTS INC 26/05 6,25 -0,96 -13,31 6,62 5,67 6.464.585
BBAI/BIGBEAR.AI HOLDIN 26/05 2,35 -0,05 -2,08 2,47 2,32 7.270.195
BH/BIGLARI H CL B 26/05 206,94 2,97 1,46 208,00 201,69 3.163
BILL/BILL.COM HOLDINGS 26/05 98,27 3,16 3,32 99,87 95,33 1.711.751
BIO/BIO-RAD LABORATOR 26/05 379,00 6,04 1,62 381,90 369,87 201.462
BHVN/BIOHAVEN ORD 26/05 15,52 0,45 2,99 15,81 15,05 900.524
/BIRD GLOBAL CL A 22/05 2,530 0,130 5,42 2,670 2,330 884.577
BRDS/BIRD GLOBAL INC 26/05 2,1200 -0,2200 -9,40 2,3876 2,1100 399.637
BJ/BJS WHOLESALE CLU 26/05 61,45 -1,32 -2,10 62,90 61,24 3.719.919
BKH/BLACK HILLS CORP 26/05 60,60 -0,08 -0,13 60,79 60,09 273.021
BKI/BLACK KNIGHT INC of 26/05 56,09 0,98 1,78 56,37 55,00 562.994
BSM/BLACK STONE MINER 26/05 15,86 -0,11 -0,69 16,09 15,80 292.730
BB/BLACKBERRY LTD 26/05 5,23 0,05 0,97 5,30 5,18 3.174.013
HYT/BLACKROCK CORPORA 26/05 8,49 0,07 0,83 8,49 8,44 40.109
BLK/BLACKROCK INC-CLA 26/05 672,30 11,78 1,78 675,25 662,77 517.136
BBN/BLACKROCK TAXABL 26/05 16,74 0,18 1,09 16,88 16,58 169.061
BKSY/BLACKSKY TECHNOLO 26/05 1,41 0,02 1,44 1,43 1,37 698.896
BX/BLACKSTONE GRO 26/05 85,7000 2,1700 2,60 86,0637 82,8750 3.148.686
BXMT/BLACKSTONE MORTGA 26/05 18,34 0,56 3,15 18,43 17,57 1.786.802
BLND/BLEND LABS INC 26/05 0,92 0,04 3,94 0,99 0,80 1.299.345
SQ/BLOCK INC 26/05 59,00 -0,30 -0,51 60,40 58,97 9.985.400
BE/BLOOM ENERGY CL A 26/05 13,99 0,44 3,25 14,09 13,35 5.231.076
APRN/BLUE APRON HLDGS 26/05 0,57 -0,01 -2,04 0,58 0,54 1.284.525
/BLUE APRON HLDGS 14/06 0,55 - - - - -
/BLUEGREEN 5/05 9,32 - - - - -
BA/BOEING 26/05 203,63 2,76 1,37 204,80 201,18 3.745.973
BOOT/BOOT BARN HOLDING 26/05 70,51 3,31 4,93 70,71 66,80 1.061.250
BAH/BOOZ ALLEN HAMILT 26/05 96,25 6,40 7,12 97,63 92,04 2.468.756
BQ/BOQII HOLDING A 26/05 1,7900 0,0100 0,56 1,8200 1,7700 4.041
BQ/BOQII HOLDING ADR 6/06 1,95 - - - - -
BWA/BORG WARNER INC 26/05 47,17 0,31 0,66 47,48 46,89 2.057.051
BORR/BORR DRILLING LTD 26/05 7,17 -0,03 -0,42 7,39 7,07 892.088
SAM/BOSTON BEER COMPA 26/05 317,85 0,63 0,20 320,04 316,56 76.917
BOC/BOSTON OMAHA 26/05 19,41 0,01 0,05 19,73 19,39 104.364
BXP/BOSTON PROPERTIES 26/05 47,74 0,14 0,29 47,88 46,80 1.334.527
BSX/BOSTON SCIENTIFIC 26/05 51,06 -0,48 -0,93 51,92 50,93 8.188.717
BOX/BOX INC CLASS A 26/05 27,74 0,50 1,84 28,05 27,34 1.171.721
BYD/BOYD GAMING CORP 26/05 65,18 0,21 0,32 65,61 64,70 535.365
BPMP/BP MIDSTREAM PART 4/04 17,110 - - - - -
BP/BP PLC-SPONS ADR 26/05 35,55 0,19 0,54 35,63 35,20 6.286.679
BPT/BP PRUDHOE BAY RO 26/05 5,13 0,08 1,58 5,19 5,03 83.939
BRC/BRADY CORPORATION 26/05 49,28 0,15 0,31 49,79 49,03 221.803
BHR/BRAEMAR HTLS & RS 26/05 3,93 0,02 0,51 3,95 3,84 175.894
BDN/BRANDYWINE REALTY 26/05 3,71 0,02 0,54 3,72 3,65 2.664.606
BAK/BRASKEM SA-SPON A 26/05 9,16 0,10 1,10 9,24 9,07 697.432
BRCC/BRC CL A ORD 26/05 5,55 0,07 1,28 5,61 5,36 315.021
BRFS/BRF BRASIL FOODS 26/05 1,56 0,02 1,30 1,59 1,52 2.656.326
/BRIGHT HEALTH GRO 22/05 15,10 - - - - -
BHG/BRIGHT HEALTH GRO 26/05 11,7700 3,7000 45,85 15,8000 7,5700 5.748.998
BFAM/BRIGHT HORIZONS 26/05 83,54 0,90 1,09 84,02 82,00 231.527
BRSP/BRIGHTSPIRE CAPIT 26/05 5,96 0,20 3,47 6,00 5,74 1.025.931
BV/BRIGHTVIEW HOLDIN 26/05 6,71 0,16 2,44 6,78 6,55 238.347
BCO/BRINK:S CO 26/05 68,32 1,15 1,71 68,33 67,17 143.258
EAT/BRINKER INTERNATI 26/05 38,90 0,09 0,23 39,42 38,66 732.208
BMY/BRISTOL 26/05 63,82 -0,74 -1,15 64,97 63,70 8.203.566
BTI/BRITISH AMERICAN 26/05 32,60 0,07 0,22 33,06 32,59 6.365.300
BRX US/BRIXMOR PROPERTY 26/05 19,7300 0,1000 0,51 19,7600 19,4700 2.180.544
BR/BROADRIDGE FINANC 26/05 149,59 1,42 0,96 150,06 148,00 487.819
BKD/BROOKDALE INC 26/05 3,43 0,01 0,29 3,47 3,37 874.003
BAM/BROOKFIELD ASSET 26/05 31,0700 0,3400 1,11 31,1600 30,8100 437.036
BBU/BROOKFIELD BSNS 26/05 18,68 -0,01 -0,03 18,78 18,36 2.679
BN/BROOKFIELD CORP01 26/05 31,49 0,57 1,84 31,55 30,88 2.020.772
BIPC/BROOKFIELD INFRAS 26/05 47,02 0,98 2,13 47,06 45,81 357.184
BIP/BROOKFIELD INFRAS 26/05 36,28 0,76 2,14 36,43 35,39 239.452
RA/BROOKFIELD RA of 26/05 16,18 -0,06 -0,37 16,34 16,16 317.641
BNRE/BROOKFIELD REINSU 26/05 31,58 0,51 1,64 31,64 30,94 6.647
BEPC/BROOKFIELD RENEWA 26/05 33,510 0,420 1,27 33,580 32,780 329.220
BEP/BROOKFIELD RENEWA 26/05 31,07 0,62 2,04 31,22 30,26 177.113
BRO/BROWN & BROWN INC 26/05 62,87 -0,22 -0,35 63,60 62,75 916.876
BF.A/BROWN FORMAN 26/05 62,68 0,33 0,53 62,80 61,88 30.316
BF.B/BROWN-FORMAN CORP 26/05 61,58 0,38 0,62 61,84 61,08 1.005.049
BC/BRUSNWICK 26/05 77,55 1,36 1,79 77,63 76,02 414.160
BBW/BUILD-A-BEAR WORK 26/05 19,25 -1,20 -5,87 20,54 19,16 491.868
BLDR/BUILDERS FIRSTSOU 26/05 115,580 -1,210 -1,04 117,480 114,580 1.754.824
BG/BUNGE LIMITED 26/05 94,30 0,69 0,74 95,36 92,59 1.497.497
BURL/BURLINGTON STORES 26/05 159,11 -1,45 -0,90 162,33 156,25 1.479.287
BFLY/BUTTERFLY NETWORK 26/05 2,32 0,11 4,98 2,33 2,19 1.502.492
BXC/BWELINX HOLDINGS 26/05 84,15 1,55 1,88 85,23 82,64 58.605
BWXT/BWX TECHNOLOGIES 26/05 61,63 -0,85 -1,36 62,73 61,53 569.413
