Logotipo de Bankinter. Lleva a la página 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%
 VDC/C STAPLES VIPERS14/02221,15-2,58-1,15223,77221,1569.214
 AI/C3 AI CL A ORD14/0231,56-1,35-4,1032,9731,374.209.266
 CABO/CABLE ONE INC14/02295,009,943,49295,00285,4090.190
 CBT/CABOT CORP14/0286,600,750,8787,8686,20433.517
 CACI/CACI INTERNACIONA14/02338,51-4,50-1,31347,67334,05566.500
 WHD/CACTUS INC14/0260,02-0,09-0,1560,9359,57571.434
 CDLR/CADELER ADR REP 414/0219,200,010,0519,3919,0611.058
 CDRE/CADRE HOLDINGS OR14/0235,05-0,65-1,8235,8834,91109.774
 CAE/CAE INC14/0226,783,2713,9127,6225,001.676.539
 CAI/CAI INTERNATIONAL22/1156,00-----
 CAL/CALERES14/0217,33-0,16-0,9117,8817,06518.576
 CCC/CALGON CARBON COR8/0321,50-----
 CRC/CALIFORNIA RESOUR14/0248,231,944,1948,4146,47939.683
 /CALIFORNIA RESOUR3/0614,82-----
 CWT/CALIFORNIA WATER14/0244,9300-0,6200-1,3645,990044,6200529.330
 CALX/CALIX INC14/0239,84-0,86-2,1140,9539,61384.257
 /CALLON PETROLEUM7/081,04-----
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD6/0232,05-----
 CPT/CAMDEN PROPERTY T14/02119,07-0,09-0,08120,77119,02603.193
 CCJ/CAMECO CORP14/0247,19-1,89-3,8549,3746,735.106.607
 CWH/CAMPING WORLD HOL14/0222,78-0,20-0,8723,4022,45911.199
 GOOS/CANADA GOOSE HOLD14/0210,090,050,5010,189,97633.458
 CM/CANADIAN14/0262,070,060,1062,4361,93536.448
 CNI/CANADIAN NATL RAI14/02101,59-0,98-0,96103,58101,481.204.064
 CNQ/CANADIAN NATURAL14/0230,12-0,28-0,9230,6830,023.347.711
 CP/CANADIEN PACIFIQU14/0277,52-0,76-0,9778,9777,401.356.322
 CANG/CANGO ADS14/024,60-0,03-0,654,744,50349.152
 CNNE/CANNAE HOLDINGS14/0219,780,180,9219,8719,61234.095
 /CANO HEALTH CL A6/1112,07-----
 COF/CAPITAL ONE14/02202,164,852,46203,23197,562.480.230
 CSU/CAPITAL SENIOR12/1133,54-----
 /CAPITAL SENIOR11/121,0100-----
 CPRI/CAPRI HOLDINGS14/0222,46-0,17-0,7522,7522,022.151.422
 CAH/CARDINAL HEALTH I14/02126,21-0,57-0,45127,90126,161.559.009
 CTRE/CARETRUST REIT IN14/0226,42-0,10-0,3826,7126,231.792.844
 CSL/CARLISLE COMPANIE14/02357,81-2,80-0,78361,92354,41582.180
 KMX/CARMAX INC14/0288,901,301,4889,2487,851.663.600
 CCL/CARNIVAL CORP14/0226,230,371,4326,2525,4811.631.871
 CUK/CARNIVAL PLC-ADR14/0223,740,271,1523,7823,141.271.745
 CRS/CARPENTER TECHN14/02188,445,272,88190,74180,17955.844
 CSV/CARRIAGE SERVICES14/0241,20-1,00-2,3742,5140,83157.778
 CARR/CARRIER GLOBAL14/0265,131,462,2965,3563,866.586.959
 CARS/CARS.COM INC14/0217,58-0,24-1,3518,0017,54255.346
 CRI/CARTER:S INC14/0252,881,162,2453,1650,881.093.974
 CVNA/CARVANA CO CL A14/02285,3312,934,75286,38272,983.465.825
 CSLT/CASTLIGHT HEALTH16/022,05-----
 CAT/CATERPILLAR14/02353,32-0,38-0,11358,88352,802.039.510
 CATO/CATO CORP-CLASS A14/023,46-0,06-1,703,633,4125.508
 CAVA/CAVA GROUP ORD14/02131,070,570,44131,60126,641.593.427
 CBZ/CBIZ INC14/0286,82-1,01-1,1588,6686,65197.379
 CBOE/CBOE HOLDINGS INC14/02202,33-5,90-2,83209,45202,00679.570
 CBRE/CBRE GROUP INC14/02143,730,600,42145,59140,772.056.604
 PCEF/CEF INCOME COMPO14/0219,87000,05000,2519,911319,8500119.892
 CE/CELANESE CORP- SE14/0268,062,764,2370,5167,753.215.961
 CLS/CELESTICA INC14/02132,062,281,76132,89123,812.695.827
 CX/CEMEX14/026,710,050,756,766,585.143.292
 EBR/CEN ELECTRIC BRASof14/026,580,264,116,636,47988.720
 COR/CENCORA INC14/02242,63-1,90-0,78246,32242,591.137.548
 CVE/CENOVUS ENERGY IN14/0215,31-0,06-0,3915,5815,236.648.018
 CNC/CENTENE CORP14/0256,860,050,0957,3356,483.404.035
 CNP/CENTERPOINT ENERG14/0233,41-0,02-0,0633,8533,385.167.581
 CGAU/CENTERRA GOLD INC14/026,37-0,24-3,636,706,37515.551
 CEE/CENTRAL EURO14/0215,49-0,08-0,5116,0915,14183.594
 CPF/CENTRAL PACIFIC14/0229,560,000,0029,9529,4087.098
 CEPU/CENTRAL PUERTO SA14/0213,31-0,12-0,8913,5313,20126.826
 CTRI/CENTURI HOLDINGS14/0220,71-0,04-0,1920,8820,17374.268
 CCS/CENTURY COMMUNITI14/0274,682,944,1074,7872,06500.074
 CVO/CENVEO INC23/087,40-----
 CF/CF INDUSTRIES H I14/0282,481,021,2583,6981,482.190.634
 GIB/CGI INC14/02120,32-2,11-1,72122,59120,21159.960
 CHPT/CHARGEPOINT HOLDI14/020,810,033,640,860,7938.364.547
 CRL/CHARLES RIVER14/02151,99-1,18-0,77155,02151,92840.459
 SCHW/CHARLES SCHWAB CO14/0280,34-1,23-1,5181,7580,059.581.150
 GTLS/CHART INDUSTRIES14/02194,740,940,49196,44193,24458.871
 CLDT/CHATHAM LODGING T14/028,43-0,07-0,828,588,42172.076
 /CHEETAH MOBILE6/092,83-----
 CMCM/CHEETAH MOBILE AD14/025,740,040,706,255,69152.779
 CHGG/CHEGG INC14/021,460,075,041,521,401.960.781
 CHE/CHEMED CORP14/02553,59-7,02-1,25562,49552,1341.026
 CC/CHEMOURS14/0216,83-0,96-5,4018,0316,754.106.751
 LNG/CHENIERE ENERGY14/02213,523,531,68216,65209,962.731.154
 CHMI/CHERRY HILL REIT14/023,560,072,013,583,51173.429
 CVX/CHEVRON CORP14/02155,34-0,54-0,35157,45154,885.757.248
 CHWY/CHEWY CL A ORD14/0237,68-0,29-0,7638,7237,543.010.823
 CHIQ/CHINA CONSUMER14/0221,940,643,0122,0921,7577.421
 CHN/CHINA FUND INC14/0212,990,382,9713,0512,8534.324
 /CHINA GREEN AGRIC1/075,74-----
 CGA/CHINA GREEN AGRIC25/111,98-----
 KWEB/CHINA INTERNET14/0235,65001,31003,8136,180035,090050.421.450
 FXI/CHINA LARGE-CAP14/0235,040,882,5835,2834,8275.805.857
 CYD/CHINA YUCHAI INTL14/0211,820,615,4412,2511,3422.670
 CMG/CHIPOTLE MEXICAN14/0257,08-1,05-1,8158,1956,987.780.685
 CHH/CHOICE HOTELS INT14/02145,90-1,03-0,70149,25145,84437.000
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD14/02264,52-3,22-1,20267,98264,251.919.868
 CHT/CHUNGHWA TELECOM14/0238,52-0,09-0,2338,8538,4568.406
 CHD/CHURCH & DWIGHT C14/02105,00-2,53-2,35107,22104,981.723.547
 CCU/CIA CERVECERIAS U14/0213,010,060,4613,0812,99112.723
 BVN/CIA DE MINAS BUEN14/0213,370,090,6813,7313,30952.144
 SBS/CIA SANEAMIENTO14/0217,740,643,7417,8217,30784.991
 SID/CIA SIDERURGICA N14/021,560,096,121,561,511.642.129
 CIEN/CIENA CORP14/0289,800,951,0790,0188,011.518.006
 CI/CIGNA HOLDING14/02292,32-7,50-2,50301,60291,851.505.263
 /CINCINNATI BELL I16/0118,04-----
 CNK/CINEMARK HOLDINGS14/0232,560,040,1233,0231,981.884.827
 CINR/CINER RESOURCES28/0220,31-----
 C/CITIGROUP14/0284,612,513,0684,6782,2315.817.276
 CFG/CITIZENS FINANCIAof14/0246,350,300,6546,8146,18779.710
 CIO/CITY OFFICE REIT14/025,03-0,10-1,955,205,0268.423
 /CIVEO CORP23/1115,02-----
 CVEO/CIVEO CORP14/0224,87-0,08-0,3225,5224,7154.130
 CIVI/CIVITAS RESOURCES14/0250,241,212,4750,3549,31867.467
 CLVT/CLARIVATE ORD14/024,9000-0,0400-0,815,01004,88004.264.871
 CLH/CLEAN HARBORS INC14/02229,78-1,30-0,56233,58228,62389.869
 /CLEAR CHANN O-C A7/082,27-----
 CCO/CLEAR CHANNEL OUT14/021,39-0,06-4,141,451,37920.647
 YOU/CLEAR SECURE INC14/0222,54-1,44-6,0123,9522,541.931.344
 /CLEARBRIDGE ENRGY29/0711,09-----
 EMO/CLEARBRIDGE ENRGY14/0249,50-0,11-0,2250,4649,2822.722
 CLW/CLEARWATER PAPER14/0226,65-2,43-8,3626,9725,38876.873
 CWEN/CLEARWAY ENERGY14/0226,13-0,15-0,5726,6425,89874.238
 CLF/CLEVELAND-CLIFFS14/0211,480,090,7911,6011,1614.674.677
 CLPR/CLIPPER REALTY OR14/024,070,143,564,263,86158.092
 CLX/CLOROX COMPANYof14/02147,92-2,85-1,89150,96147,751.265.221
 NET/CLOUDFLARE INC14/02171,16-5,34-3,03177,37170,923.521.396
 CMBT/CMB TECH ORD14/029,96-0,52-4,9610,709,94159.545
 CMS/CMS ENERGY14/0268,81-1,01-1,4569,7868,742.232.494
 CNA/CNA FINANCIAL ORD14/0248,65-0,71-1,4449,5248,56351.160
 CNH/CNH INDUSTRIAL NV14/0212,810,352,8112,8512,529.897.889
 FXG/CNSMR STAPLES14/0264,67-0,31-0,4865,5964,66160.186
 CNX/CNX RESOURCES COR14/0230,19-0,30-0,9831,0430,142.405.007
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA14/0268,87-0,63-0,9170,0368,7620.751.410
 KOF/COCA-COLA FEMSA S14/0283,97-0,42-0,5085,2883,85185.324
 CDE/COEUR D:ALENE MIN14/026,61-0,61-8,457,336,5529.831.298
 CNS/COHEN & STEERS IN14/0285,260,861,0285,8384,7882.018
 RQI/COHEN & STEERS QU14/0212,89-0,02-0,1513,0512,84254.610
 RNP/COHEN STEERS REIT14/0221,82-0,10-0,4622,0521,75106.379
 COHR/COHERENT ORD14/0286,800,340,3987,3684,283.406.032
 /COLFAX CORP4/0439,06-----
 CL/COLGATE PALMof14/0286,04-1,71-1,9587,4685,894.122.758
 CXP/COLUMBIA PROPERTY7/1219,28-----
 CMA/COMERICA14/0267,090,330,4967,8766,721.637.943
 CMC/COMMERCIAL METALS14/0252,501,021,9852,5751,601.080.875
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER14/02105,31000,64000,61105,5800104,59003.425.188
 CHCT/COMMUNITY14/0219,890,010,0520,2819,77126.781
 CBU/COMMUNITY BANK SY14/0265,05-0,15-0,2366,0564,8530.143
 CYH/COMMUNITY HEALTH14/023,380,000,003,513,372.437.216
 CIG/COMPANHIA ENERGof14/021,980,084,211,991,931.949.350
 ELP/COMPANHIA PARANAE28/016,50-----
 ELP/COMPANHIA PARANAE14/027,260,334,767,307,08469.399
 CODI/COMPAS DIVERSIFIE14/0220,970,190,9121,1220,91102.523
 COMP/COMPASS INC14/027,930,354,627,937,616.799.652
 CMP/COMPASS MINERALS14/0211,23-0,27-2,3511,8711,22468.762
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE14/0218,560,392,1518,8818,101.831.484
 CAG/CONAGRA14/0225,280,301,2025,4725,056.357.166
 CCM/CONCORD MEDIC SER11/024,77-0,08-1,654,774,77489
 FIX/CONFORT SYSTEMS U14/02391,22-3,83-0,97397,08384,42359.975
 CNMD/CONMED CORP14/0263,15-1,22-1,9065,5062,46467.875
 COP/CONOCOPHILLIPS14/0296,26-0,64-0,6698,4696,237.954.035
 ED/CONSOL.EDISO14/0294,92-0,74-0,7796,3994,891.920.850
 STZ/CONSTELLATION14/02162,94-0,26-0,16165,19161,062.186.878
 CSTM/CONSTELLIUM SE14/029,34-0,19-1,999,759,261.665.465
 VCR/CONSUMER DISCRE14/02381,660,290,08383,41380,5538.277
 /CONVERGYS CO4/1024,41-----
 CLCO/COOL COMPANY ORD14/027,870,151,948,087,83123.224
 CPS/COOPER STANDARD14/0213,51-1,38-9,2714,0912,77975.045
 CTB/COOPER TIRE4/0660,17-----
 CTK/COOTEK CAYMAN6/050,11-----
 CPA/COPA HOLDINGS SA-14/0297,782,983,1498,1193,23511.381
 AOR/CORE GROWTH ALLOC14/0259,280,070,1259,3659,2560.845
 CLB/CORE LABORATORIES14/0217,960,573,2818,1017,47555.089
 IEFA/CORE MSCI EAFE14/0276,000,070,0976,3775,9994.518
 CNR/CORE NATURAL RESO14/0279,44-5,72-6,7286,0079,151.217.807
 AGG/CORE TOTAL US BON14/0297,700,360,3797,8897,676.106.299
 IUSV/CORE US VALUE ETF1/0851,71-----
 CXW/CORECIVIC INC14/0218,83-0,23-1,2119,2418,66979.419
 CPLG/COREPOINT LODGING2/0315,98-----
 GLW/CORNING14/0252,540,430,8352,8551,813.775.994
 CPAY/CORPAY ORD14/02377,318,902,42378,06370,00386.375
 CAAP/CORPORACION AMERI14/0218,81-0,19-1,0019,3418,7331.269
 CTVA/CORTEVA14/0263,961,101,7564,4463,113.891.244
 CSAN/COSAN ADR REP ORD14/025,430,377,315,445,201.484.232
 CMRE/COSTAMARE INC14/0210,650,111,0410,6910,39459.314
 CTRA/COTERRA ENERGY14/0227,52-0,07-0,2528,0627,514.488.367
 COTY/COTY CL A14/025,58-0,17-2,965,845,548.146.894
 CPNG/COUPANG LLC14/0225,340,341,3625,3824,987.866.631
 COUR/COURSERA ORD14/028,850,8410,499,028,182.405.754
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CXT/CRANE HOLDINGS14/0259,812,013,4859,9557,76857.349
 CR/CRANE ORD14/02171,492,871,70172,28168,49220.923
 BAP/CREDICORP LTD14/02186,102,331,27187,72181,87234.110
 CRGY/CRESCENT ENERGY14/0214,870,352,4115,0014,572.025.064
 CRH/CRH PLC14/02108,301,801,69108,39107,065.719.848
 CRT/CROSS TIMBERS ROY14/0210,750,171,6110,8010,5024.513
 CAPL/CROSSAMERICA PART14/0222,650,020,0922,8022,623.183
 CCI/CROWN CASTLE INTL14/0287,96-1,91-2,1390,5087,963.409.845
 CCK/CROWN CORK & SEAL14/0288,03-0,39-0,4488,9787,92714.428
 LAW/CS DISCO INC14/025,31-0,18-3,285,585,30133.752
 ASHR/CSI 300 CHINA A14/0227,180,531,9927,2027,0715.470.655
 AFTY/CSOP FTSE CHINA10/1016,28-----
 CTO/CTO REALTY GROWTH14/0220,53-0,15-0,7320,8820,53188.203
 CUBE/CUBESMART REIT14/0241,60-0,43-1,0242,5741,381.233.765
 CFR/CULLEN/FROST BANK14/02143,75-0,03-0,02145,17142,78564.339
 CMI/CUMMINS ENG14/02373,784,461,21373,87368,87593.371
 CW/CURTISS-WRIGHT CO14/02323,20-14,75-4,36341,33320,66548.864
 CWK/CUSHMAN & WAKEFIE14/0213,240,342,6413,4713,101.434.000
 CTOS/CUSTOM TRUCK14/025,02-0,14-2,715,215,02378.189
 CUBI/CUSTOMERS BANCORP14/0256,970,581,0357,2656,25147.472
 CVI/CVR ENERGY INC14/0218,560,341,8718,7018,27554.070
 UAN/CVR PARTNERS UNT14/0277,400,630,8278,0376,0026.758
 CVS/CVS HEALTH CORP14/0265,83-0,54-0,8166,9965,5810.118.499
 IHAK/CYBERSECURITY TEC14/0252,62-0,06-0,1152,8552,3947.749
 CYBN/CYBIN INC14/029,530,060,6310,599,36805.481