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%
 XLY/C DISCRETION SPDR20:12143,341,210,85144,06140,402.819.517
 XLP/C STAPLES SPDR20:1262,910,661,0663,0461,835.363.109
 VDC/C STAPLES VIPERS20:06160,481,480,93160,93157,7158.226
 CABO/CABLE ONE INC16:151.720,00-12,93-0,751.723,001.713,669.871
 CBT/CABOT CORP20:1235,750,240,6835,9034,8479.577
 COG/CABOT OIL & GAS20:1218,920,281,4719,0518,542.269.649
 CACI/CACI INTERNACIONA20:09215,07-2,12-0,98217,51213,2751.495
 WHD/CACTUS INC20:1218,220,291,6218,3417,46231.835
 CAE/CAE INC20:1014,140,050,3514,2513,80260.972
 CAI/CAI INTERNATIONAL20:1126,400,722,7826,6025,0648.229
 CAL/CALERES20:099,89-0,04-0,409,999,33321.281
 CCC/CALGON CARBON COR8/0321,50-----
 /CALIFORNIA RESOUR3/0614,82-----
 CWT/CALIFORNIA WATER20:1242,21000,55001,3242,560041,622070.267
 CALX/CALIX INC20:1117,870,100,5618,1617,45254.720
 ELY/CALLAWAY GOLF COM20:1218,470,291,6018,7117,79715.832
 /CALLON PETROLEUM7/081,04-----
 CPE/CALLON PETROLEUM20:125,340,326,265,414,802.431.319
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD22/0928,760,260,9128,7628,76100
 CCJ/CAMECO CORP20:1210,140,020,2510,229,941.908.096
 CPB/CAMPBELL20:1246,491,312,9046,5244,951.070.106
 CWH/CAMPING WORLD HOL20:1228,40-0,80-2,7429,7227,861.582.834
 GOOS/CANADA GOOSE HOLD20:1228,91-0,25-0,8629,0027,95529.151
 CM/CANADIAN20:1176,420,590,7876,6975,011.604.233
 CNI/CANADIAN NATL RAI20:12106,111,231,17106,67104,47377.602
 CNQ/CANADIAN NATURAL20:1216,670,271,6516,8115,971.966.913
 CP/CANADIAN PACIFIC20:11300,832,190,73302,09295,46151.553
 CNNE/CANNAE HOLDINGS20:1035,220,742,1535,4234,04212.160
 CAJ/CANON INC20:1216,420,211,3116,4516,05397.869
 CGC/CANOPY GROWTH COR20:1214,40-0,20-1,3714,5913,912.223.878
 CMD/CANTEL MEDICAL CO20:1144,081,423,3444,3942,69279.645
 COF/CAPITAL ONE20:1268,960,831,2269,3766,461.751.317
 CSU/CAPITAL SENIOR20:040,6375-0,0083-1,290,64750,635083.701
 CPRI/CAPRI HOLDINGS20:1119,91-0,17-0,8519,9818,952.432.452
 CMO/CAPSTEAD MORTGAGE20:115,740,081,505,815,53634.715
 CAH/CARDINAL HEALTH I20:1246,140,891,9746,2344,651.990.944
 CSL/CARLISLE COMPANIE20:11119,152,542,18119,33115,54130.426
 KMX/CARMAX INC20:1195,18-10,74-10,14100,2491,705.946.489
 CCL/CARNIVAL CORP20:1214,04-0,08-0,6014,1613,4024.471.332
 CUK/CARNIVAL PLC-ADR20:1211,72-0,04-0,3411,7911,201.199.644
 CRS/CARPENTER TECHN20:1218,360,150,8418,5317,60192.507
 CSV/CARRIAGE SERVICES20:0921,140,341,6121,3120,7132.736
 CARR/CARRIER GLOBAL20:1229,860,762,5929,9128,791.828.162
 CARS/CARS.COM INC20:127,90-0,28-3,428,177,71624.306
 CRI/CARTER:S INC20:1286,86-0,54-0,6287,1484,56476.438
 CVNA/CARVANA CO CL A20:11211,25-7,42-3,39218,41208,371.116.305
 CSLT/CASTLIGHT HEALTH19:431,060,000,001,061,0313.774
 CTLT/CATALENT ORD20:1281,35-2,55-3,0483,5680,30543.235
 CAT/CATERPILLAR20:12146,812,431,68147,44142,731.254.454
 CATO/CATO CORP-CLASS A20:097,860,050,647,947,5288.058
 CBZ/CBIZ INC20:1122,280,140,6322,3921,8499.887
 CBL/CBL & ASSOCIATES20:120,16-0,01-5,030,170,165.331.234
 CBOE/CBOE HOLDINGS INC20:1189,260,190,2190,0888,04205.531
 CBRE/CBRE GROUP INC20:1146,001,002,2246,6044,59626.131
 FUN/CEDAR FAIR LP20:1127,35-0,44-1,5827,7426,91495.422
 CDR/CEDAR SHOPPING CE20:110,720,011,540,730,71177.138
 PCEF/CEF INCOME COMPO20:1120,1224-0,0376-0,1920,144020,000057.694
 CE/CELANESE CORP- SE20:11106,660,610,58107,23104,12321.344
 CLS/CELESTICA INC20:117,070,192,767,126,77139.388
 CELG RT/CELGENE CORP19:400,46090,03428,010,47000,440021.203
 CEL/CELLCOM ISRAEL LT19:113,740,010,273,743,655.684
 CX/CEMEX20:113,600,061,843,623,445.934.509
 EBR/CEN ELECTRIC BRAS20:115,920,172,965,995,79389.624
 CVE/CENOVUS ENERGY IN20:124,040,184,534,063,733.237.313
 CNC/CENTENE CORP20:1254,78-0,16-0,2855,4754,021.709.641
 CNP/CENTERPOINT ENERG20:1219,020,160,8719,1418,602.383.432
 CEE/CENTRAL EURO19:1220,100,100,5020,1520,01607
 CPF/CENTRAL PACIFIC20:1113,170,282,1713,3212,8057.825
 CEPU/CENTRAL PUERTO SA20:102,130,147,042,151,9954.936
 LUMN/CENTURYTEL I20:1210,250,201,9910,269,923.817.485
 CVO/CENVEO INC23/087,40-----
 CDAY/CERIDIAN HCM20:1176,03-0,31-0,4176,4973,26579.576
 CF/CF INDUSTRIES H I20:1130,89-0,03-0,1031,0930,12795.575
 GIB/CGI INC20:1067,47-0,54-0,7968,0066,4872.365
 CHX/CHAMPIONX CORP20:128,400,202,388,447,70953.378
 ECOM/CHANNELADVISOR20:1114,170,141,0014,3613,73109.914
 CRL/CHARLES RIVER20:10211,57-0,98-0,46212,47205,97145.026
 SCHW/CHARLES SCHWAB CO20:1234,58-0,20-0,5634,9734,104.355.493
 CLDT/CHATHAM LODGING T20:116,960,101,387,026,69243.622
 /CHC GROUP LTD14/126,87-----
 CMCM/CHEETAH MOBILE20:101,920,031,591,941,85138.765
 CHGG/CHEGG INC20:1167,99-1,96-2,8069,6966,811.141.565
 CHE/CHEMED CORP20:09480,486,021,27481,75471,0026.503
 CC/CHEMOURS20:1120,240,532,7120,3319,36386.580
 CHMI/CHERRY HILL REIT20:129,28-0,01-0,169,348,93186.560
 /CHESAPEAKE ENERGY17/0414,45-----
 CVX/CHEVRON CORP20:1272,560,610,8573,0370,5011.111.567
 CHWY/CHEWY CL A ORD20:1155,360,360,6655,6153,052.551.648
 CHS/CHICOS FAS20:121,00-0,00-0,501,020,952.097.035
 CIM/CHIMERA INVESTMEN20:128,580,182,218,598,163.494.336
 CIM/CHIMERA INVESTMEN8/0415,94-----
 CHIQ/CHINA CONSUMER20:0626,39-0,32-1,2026,4626,0477.830
 DL/CHINA DISTANCE ED19:559,260,090,989,359,0324.081
 CEA/CHINA EASTERN A-A19:3120,82-0,30-1,4420,8220,4913.477
 CHN/CHINA FUND INC19:4025,07-0,56-2,1825,1925,0110.450
 /CHINA GREEN AGRIC1/075,74-----
 CGA/CHINA GREEN AGRIC19:102,470,051,892,482,432.355
 KWEB/CHINA INTERNET20:1166,5700-0,6100-0,9166,880065,5900961.178
 FXI/CHINA LARGE-CAP20:1141,24-0,39-0,9441,3140,9011.879.383
 LFC/CHINA LIFE INSURA20:1011,20-0,18-1,5811,2211,08262.525
 CHL/CHINA MOB20:1232,46-0,06-0,1732,5432,18916.232
 SNP/CHINA PETROLEUM &20:1040,08-0,39-0,9640,1639,66105.019
 ZNH/CHINA SOUTHERN AI19:5726,21-0,74-2,7526,2325,5325.491
 CHA/CHINA TELECOM COR20:0830,320,240,8030,3330,0334.958
 CHU/CHINA UNICOM20:086,810,000,006,826,72146.183
 CYD/CHINA YUCHAI INTL20:1018,050,995,8018,1416,5160.555
 CMG/CHIPOTLE MEXICAN20:101.234,80-13,59-1,091.245,931.215,52158.353
 CHH/CHOICE HOTELS INT20:1286,23-0,04-0,0586,7983,50288.991
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD20:11114,640,790,69115,49112,241.003.723
 CHT/CHUNGHWA TELECOM20:1036,24-0,33-0,9036,4536,17122.195
 CHD/CHURCH & DWIGHT C20:1193,191,581,7293,4591,49457.177
 CCU/CIA CERVECERIAS U20:1112,940,151,1712,9812,69126.851
 BVN/CIA DE MINAS BUEN20:1111,990,655,7312,1211,32955.356
 SBS/CIA SANEAMIENTO20:128,770,323,798,838,48632.080
 SID/CIA SIDERURGICA N20:122,890,000,002,922,792.527.910
 CIEN/CIENA CORP20:1139,25-0,04-0,1039,3838,201.813.099
 CI/CIGNA HOLDING20:11162,221,721,07163,01158,841.155.050
 XEC/CIMAREX ENERGY CO20:1123,860,512,1824,1122,58643.002
 CBB/CINCINNATI BELL I20:1015,00-0,02-0,1315,0014,99219.352
 /CINCINNATI BELL I16/0118,04-----
 CNK/CINEMARK HOLDINGS20:1210,12-0,38-3,6710,259,298.146.677
 CINR/CINER RESOURCES19:2711,89-0,21-1,7712,1011,6213.219
 CIR/CIRCOR INTERNATIO20:1126,280,833,2626,3825,0530.976
 CIT/CIT GROUP INC20:1216,240,050,3116,5315,651.254.611
 C/CITIGROUP20:1242,380,531,2742,6041,2920.674.142
 CFG/CITIZENS FINANCIA20:1124,240,291,2124,5323,46389.204
 CIO/CITY OFFICE REIT20:117,380,304,317,407,05154.466
 CVEO/CIVEO CORP20:090,68-0,01-1,590,700,65217.624
 CLC/CLARCOR27/0283,00-----
 CCC/CLARIVATE ORD20:1227,8500-0,2200-0,7828,460027,5000320.373
 CWEI/CLAYTON WILLIAMS24/04131,90-----
 CLH/CLEAN HARBORS INC20:1154,070,691,2954,0752,29217.611
 PZD/CLEANTECH19:2955,71000,64001,1655,710054,63007.268
 /CLEAR CHANN O-C A7/082,27-----
 /CLEARBRIDGE ENRGY29/0711,09-----
 EMO/CLEARBRIDGE ENRGY20:028,850,050,578,878,3289.629
 CLW/CLEARWATER PAPER20:0534,50-0,35-1,0035,0134,1239.055
 CWEN/CLEARWAY ENERGY20:1224,27-0,10-0,4124,4423,94215.241
 CLF/CLEVELAND-CLIFFS20:125,880,000,095,955,587.268.558
 CLX/CLOROX COMPANY20:12214,021,790,84214,59210,87589.947
 CLDR/CLOUDERA INC20:1210,70-0,31-2,8110,9310,492.822.834
 NET/CLOUDFLARE INC20:1238,38-1,60-4,0139,5838,192.707.618
 CMS/CMS ENERGY20:1259,960,390,6560,1458,63827.099
 CNA/CNA FINANCIAL ORD20:0830,150,471,5830,4529,41340.582
 CNHI/CNH INDUSTRIAL NV20:117,640,141,937,707,44961.919
 CEO/CNOOC LTD-ADR20:1198,02-1,12-1,1398,3696,54102.513
 FXG/CNSMR STAPLES20:0247,160,200,4347,2846,368.375
 CNXM/CNX MIDSTREAM PAR20:129,980,323,3710,049,41557.055
 CNX/CNX RESOURCES COR20:1211,370,393,5511,4510,712.864.920
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA20:1248,980,781,6149,1047,569.371.123
 CCEP/COCA COLA EUR PAR20:1238,56-0,29-0,7538,7337,73707.241
 KOF/COCA-COLA FEMSA S20:1140,13-0,57-1,4040,4539,7875.248
 CDE/COEUR D:ALENE MIN20:127,140,344,927,286,564.123.942
 CNS/COHEN & STEERS IN20:1055,150,821,5156,1454,0350.903
 RNP/COHEN STEERS REIT20:0619,910,311,5820,0419,40174.829
 CFX/COLFAX CORP20:1130,550,391,2930,6529,6353.214
 CL/COLGATE PALM20:1176,050,911,2176,2774,961.371.932
 CLP/COLONIAL TRUST1/1022,37-----
 CLNY/COLONY CAPITAL IN20:122,390,020,842,432,241.943.120
 CLNC/COLONY CREDIT REA20:094,680,122,634,764,46226.366
 SCIN/COLUMBIA INDIA14/0613,78-----
 CXP/COLUMBIA PROPERTY20:1210,680,100,9510,8310,49240.493
 CMA/COMERICA20:1237,020,581,5937,4235,76525.613
 CMC/COMMERCIAL METALS20:1120,680,884,4420,8019,39672.782
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER20:1258,05000,41000,7158,290057,18001.886.291
 CHCT/COMMUNITY20:1045,481,423,2245,9744,0046.303
 CBU/COMMUNITY BANK SY20:1153,561,132,1653,9752,4120.585
 CYH/COMMUNITY HEALTH20:123,800,020,403,923,741.057.383
 CBD/COMP BRAS DISTRIB23/0912,86-0,79-5,7913,5312,85463.383
 CIG/COMPANHIA ENERG20:122,020,104,952,031,902.332.703
 ELP/COMPANHIA PARANAE20:1112,010,686,0012,1011,33406.640
 CODI/COMPAS DIVERSIFIE20:1217,320,070,4117,4617,0685.727
 CMP/COMPASS MINERALS20:1256,981,502,7157,2555,2382.941
 CML/COMPELLENT TECH22/0227,75-----
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE20:125,040,265,565,084,711.848.633
 CAG/CONAGRA20:1234,550,692,0434,6333,65925.727
 CXO/CONCHO RESOURCES20:1244,381,032,3844,7842,682.000.418
 CCM/CONCORD MEDIC SER16:382,000,010,502,002,00754
 FIX/CONFORT SYSTEMS U20:1150,470,541,0851,0049,55106.838
 COP/CONOCOPHILLIPS20:1233,991,073,2534,2632,464.229.171
 CCR/CONSOL COAL RESOU19:593,50-0,01-0,303,503,409.036
 CEIX/CONSOL ENERGY ORD20:114,840,102,224,914,58169.244
 ED/CONSOL.EDISO20:1174,060,741,0174,1672,55602.718
 STZ/CONSTELLATION20:12182,21-4,36-2,34185,99181,10716.761
 CSTM/CONSTELLIUM SE20:127,74-0,12-1,537,847,55760.061
 VCR/CONSUMER DISCRE20:08228,062,451,09229,10221,6054.021
 TCS/CONTAINER STORE20:116,320,101,536,546,0297.767
 CLR/CONTINENTAL RESOU20:1212,930,372,9513,0812,101.786.137
 CTRA/CONTURA ENERGY20:118,28-0,82-9,018,907,52236.229
 /CONVERGYS CO4/1024,41-----
 CPS/COOPER STANDARD20:1013,450,161,2013,7412,8673.700
 CTB/COOPER TIRE20:1030,120,381,2830,1929,1573.990
 COO/COOPERS COS COMPA20:10330,74-2,89-0,87332,50327,8074.358
 CPA/COPA HOLDINGS SA-20:1154,860,540,9955,3052,37175.389
 AOR/CORE GROWTH ALLOC20:0847,740,240,5047,8247,2567.597
 CLB/CORE LABORATORIES20:1116,680,140,8516,8715,63319.149
 IEFA/CORE MSCI EAFE20:1059,720,160,2759,8359,11270.969
 AGG/CORE TOTAL US BON20:11118,140,060,05118,16118,012.704.603
 CXW/CORECIVIC INC20:128,100,101,198,247,82764.586
 CLGX/CORELOGIC INC20:1067,480,170,2567,7466,49291.369
 CORR/CORENERGY INFRAST20:115,960,5410,076,125,27339.014
 CPLG/COREPOINT LODGING20:014,950,204,214,994,6616.384
 COR/CORESITE REALTY C20:11117,191,511,31117,45114,82123.921
 CNR/CORNERSTONE BUILD20:117,460,212,907,547,04284.871
 GLW/CORNING20:1131,020,431,4131,1430,161.615.574
 CTVA/CORTEVA20:1227,920,461,6727,9427,181.458.792
 CZZ/COSAN LTD-CLASS A20:1215,620,251,6315,6814,93460.168
 CMRE/COSTAMARE INC20:085,18-0,00-0,105,204,97329.000
 COT/COTT CORPORATION3/0314,62-----
 COTY/COTY CL A20:122,86-0,06-1,882,902,6514.260.514
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CR/CRANE CO20:1150,140,450,9150,3848,70104.019
 BAP/CREDICORP LTD20:11126,042,762,24126,92121,13279.713
 CS/CREDIT SUISSE GRO20:119,680,000,009,719,541.746.240
 CEQP/CRESTWOOD EQUITY20:1112,380,403,3412,4911,44619.949
 CMLP/CRESTWOOD MIDSTRE18/0424,53-----
 CRH/CRH PLC-SPONSORED20:1235,700,561,5835,8935,18172.385
 CAPL/CROSSAMERICA PART20:0315,70-0,12-0,7615,9015,177.067
 CCI/CROWN CASTLE INTL20:12158,983,362,16159,26155,651.305.070
 CCK/CROWN CORK & SEAL20:1273,980,831,1374,9672,12407.100
 CRY/CRYOLIFE INC20:1018,870,452,4419,1118,27382.036
 ASHR/CSI 300 CHINA A20:1233,93-0,29-0,8533,9933,711.521.501
 AFTY/CSOP FTSE CHINA23/0919,20-0,28-1,4619,2719,20387
 CUBE/CUBESMART REIT20:1131,290,280,9031,4931,02386.448
 CUB/CUBIC CORP20:1156,670,230,4156,8255,13224.736
 CFR/CULLEN/FROST BANK20:1163,300,861,3863,6461,59209.572
 CMI/CUMMINS ENG20:12207,394,382,16208,42199,70385.339
 CURO/CURO GROUP HOLDIN20:116,840,243,646,926,53117.054
 CW/CURTISS-WRIGHT CO20:1093,680,660,7194,6491,18113.604
 CUBI/CUSTOMERS BANCORP20:1211,030,464,3511,2410,4147.027
 CVI/CVR ENERGY INC20:1212,910,342,7013,0312,19392.044
 CVRR/CVR REFINING LP28/0110,49-----
 CVS/CVS HEALTH CORP20:1257,08-0,32-0,5557,6056,354.354.926