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 SPDR21:31184,09-0,67-0,36185,60183,694.862.874
 XLP/C STAPLES SPDR21:3171,50-0,24-0,3471,8271,458.078.618
 VDC/C STAPLES VIPERS21:30185,37-0,61-0,33185,92185,2955.057
 AI/C3 AI CL A ORD21:3150,260,420,8451,3249,622.139.378
 CABO/CABLE ONE INC21:251.954,02-9,83-0,501.983,321.952,8423.139
 CBT/CABOT CORP21:3049,34-1,10-2,1850,4649,12229.828
 COG/CABOT OIL & GAS21:3119,460,100,4919,6119,287.454.218
 CACI/CACI INTERNACIONA21:30252,991,580,63254,32250,51127.092
 WHD/CACTUS INCof21:3134,44-1,16-3,2735,9134,40296.822
 CAE/CAE INC21:3028,78-0,52-1,7629,5628,78102.770
 CAI/CAI INTERNATIONAL21:3055,870,010,0256,1355,85568.976
 CAL/CALERES21:3022,10-0,16-0,7022,8821,91348.745
 CCC/CALGON CARBON COR8/0321,50-----
 /CALIFORNIA RESOUR3/0614,82-----
 CRC/CALIFORNIA RESOUR21:3143,251,082,5644,3841,861.399.354
 CWT/CALIFORNIA WATER21:3158,7600-0,5100-0,8659,475058,4800128.864
 CALX/CALIX INC21:3147,78-0,88-1,8051,2747,45848.274
 ELY/CALLAWAY GOLF COM21:3130,06-0,96-3,0831,5530,042.604.454
 /CALLON PETROLEUM7/081,04-----
 CPE/CALLON PETROLEUM21:3137,24-1,05-2,7438,5337,101.213.576
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD24/0837,05-----
 CCJ/CAMECO CORP21:3122,27-1,76-7,3324,3422,2412.043.599
 CPB/CAMPBELL21:3143,44-0,08-0,1743,7043,141.886.372
 CWH/CAMPING WORLD HOL21:3137,92-1,29-3,2939,3837,80811.795
 GOOS/CANADA GOOSE HOLD21:3137,230,270,7337,5036,64484.542
 CM/CANADIAN21:31114,58-2,14-1,83117,12114,58272.068
 CNI/CANADIAN NATL RAI21:31118,322,522,18119,73116,302.697.156
 CNQ/CANADIAN NATURAL21:3133,47-1,12-3,2334,5433,421.896.044
 CP/CANADIAN PACIFIC21:3167,24-0,95-1,3968,5567,225.760.795
 CNNE/CANNAE HOLDINGS21:3131,30-0,38-1,2231,8731,22403.946
 CANO/CANO HEALTH CL A21:3115,27-0,17-1,1015,5714,823.773.916
 CAJ/CANON INC21:3024,64-0,22-0,9124,9824,60132.047
 COF/CAPITAL ONE21:31159,22-0,95-0,59161,15158,451.964.796
 CSU/CAPITAL SENIOR21:3032,303,1510,8134,4028,0348.137
 /CAPITAL SENIOR11/121,0100-----
 CPRI/CAPRI HOLDINGS21:3152,28-0,52-0,9953,6451,87692.807
 CMO/CAPSTEAD MORTGAGE21:306,90-0,02-0,366,936,89454.886
 CAH/CARDINAL HEALTH I21:3152,840,110,2153,4652,352.506.740
 CSL/CARLISLE COMPANIE21:31198,961,210,61199,58196,73556.467
 KMX/CARMAX INC21:31140,260,570,41142,08138,90829.247
 CCL/CARNIVAL CORP21:3123,450,361,5623,8423,1424.721.398
 CUK/CARNIVAL PLC-ADR21:3121,380,261,2121,7221,251.011.840
 CRS/CARPENTER TECHN21:3131,34-0,64-2,0032,0630,98204.625
 CSV/CARRIAGE SERVICES21:3045,55-0,45-0,9846,2045,45114.543
 CARR/CARRIER GLOBAL21:3154,91-0,16-0,2955,0854,575.507.167
 CARS/CARS.COM INC21:3112,47-0,20-1,5812,8612,33351.123
 CRI/CARTER:S INC21:3196,54-1,42-1,4598,7096,10238.777
 CVNA/CARVANA CO CL A21:31333,56-8,68-2,54343,18330,32732.521
 CSLT/CASTLIGHT HEALTH21:251,760,042,031,761,70137.008
 CTLT/CATALENT ORD21:31135,71-2,46-1,78139,00135,581.035.526
 CAT/CATERPILLAR21:31199,78-3,82-1,88203,27199,664.194.718
 CATO/CATO CORP-CLASS A21:3117,03-0,11-0,6417,3916,9488.358
 CZOO/CAZOO GROUP LTD21:299,400,303,249,789,10449.804
 CBZ/CBIZ INC21:3032,46-0,34-1,0432,9832,29194.607
 CBOE/CBOE HOLDINGS INCof21:30121,71-2,00-1,62123,90121,16294.000
 CBRE/CBRE GROUP INC21:3195,24-2,06-2,1197,6495,21892.548
 PCPL/CC NEUBERGER PRNC4/0210,98-----
 FUN/CEDAR FAIR LP21:2744,590,350,7944,9044,1989.441
 CDR/CEDAR SHOPPING CE16/0923,501,225,4823,5422,27135.499
 PCEF/CEF INCOME COMPO21:3124,4366-0,0734-0,3024,550024,4200105.384
 CE/CELANESE CORP- SE21:30148,79-3,57-2,34152,50147,87503.378
 CLS/CELESTICA INC21:308,44-0,18-2,098,618,44148.099
 CELG RT/CELGENE CORP17:550,21000,01005,000,21000,200011.280
 CX/CEMEX21:317,26-0,24-3,267,537,2410.834.857
 EBR/CEN ELECTRIC BRAS21:307,10-0,05-0,707,146,96511.914
 CVE/CENOVUS ENERGY IN21:318,68-0,20-2,208,908,625.450.551
 CNC/CENTENE CORP21:3163,902,313,7565,0561,508.605.143
 CNP/CENTERPOINT ENERG21:3124,41-0,22-0,8924,7924,415.282.260
 CGAU/CENTERRA GOLD INC21:217,13-0,09-1,257,237,0849.508
 CEE/CENTRAL EURO20:5128,58-0,25-0,8728,6428,581.311
 CPF/CENTRAL PACIFICof21:3123,64-0,01-0,0423,9523,5373.660
 CEPU/CENTRAL PUERTO SA21:303,34-0,00-0,143,403,21386.555
 CCS/CENTURY COMMUNITIof21:3164,28-1,43-2,1866,4664,15200.340
 CVO/CENVEO INC23/087,40-----
 CDAY/CERIDIAN HCM21:31108,63-0,54-0,49110,03107,511.209.442
 CF/CF INDUSTRIES H I21:3149,040,020,0549,7648,542.816.273
 GIB/CGI INC21:3088,03-0,79-0,8988,8688,0395.098
 ECOM/CHANNELADVISOR21:3127,650,682,5229,4227,41391.843
 CHPT/CHARGEPOINT HOLDI21:3121,140,442,1321,1720,605.123.974
 CRL/CHARLES RIVER21:31440,303,100,71441,02432,56353.998
 SCHW/CHARLES SCHWAB CO21:3170,24-0,54-0,7670,9369,824.317.188
 GTLS/CHART INDUSTRIES21:29189,92-0,09-0,05192,06186,41263.583
 CLDT/CHATHAM LODGING T21:3112,02-0,10-0,8712,2612,02949.247
 CMCM/CHEETAH MOBILE21:311,75-0,06-3,311,821,75346.689
 CHGG/CHEGG INC21:3178,402,793,6978,8976,751.367.870
 CHE/CHEMED CORP21:30473,73-4,38-0,92479,48472,9962.534
 CC/CHEMOURSof21:3129,76-0,97-3,1530,6429,56952.300
 CHMI/CHERRY HILL REIT21:259,120,040,449,199,00106.100
 /CHESAPEAKE ENERGY17/0414,45-----
 CVX/CHEVRON CORP21:3196,73-0,59-0,6198,3896,379.856.423
 CHWY/CHEWY CL A ORD21:3175,440,520,6976,3274,901.437.847
 CHS/CHICOS FAS21:314,680,040,974,884,631.026.717
 CIM/CHIMERA INVESTMEN21:3115,220,000,0315,3315,221.041.498
 CHIQ/CHINA CONSUMER21:2329,130,431,5029,2929,0360.086
 DL/CHINA DISTANCE ED18/039,73-----
 CEA/CHINA EASTERN A-A20:5318,850,160,8619,0218,8315.524
 CHN/CHINA FUND INC21:2926,32-0,20-0,7426,7626,3119.657
 /CHINA GREEN AGRIC1/075,74-----
 CGA/CHINA GREEN AGRIC19:599,04-0,13-1,429,169,042.056
 KWEB/CHINA INTERNET21:3148,72500,25500,5349,810048,36509.724.716
 FXI/CHINA LARGE-CAP21:3139,870,200,5040,0839,7319.530.067
 LFC/CHINA LIFE INSURA21:308,27-0,19-2,258,348,26689.170
 CHL/CHINA MOB8/0127,51-----
 COE/CHINA ONLN EDU AD21:302,870,020,793,032,80222.923
 SNP/CHINA PETROLEUM &21:3049,27-0,52-1,0449,8449,07121.056
 ZNH/CHINA SOUTHERN AI21:1227,18-0,05-0,1827,4527,047.675
 CHA/CHINA TELECOM COR8/0126,45-----
 CHU/CHINA UNICOM8/016,03-----
 CYD/CHINA YUCHAI INTL21:2313,18-0,35-2,5913,4412,95144.542
 CMG/CHIPOTLE MEXICAN21:301.906,53-11,35-0,591.937,731.898,85211.605
 CHH/CHOICE HOTELS INT21:30123,460,530,43124,90123,20163.799
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD21:31180,86-0,28-0,15184,56180,001.445.367
 CHT/CHUNGHWA TELECOM21:2839,61-0,32-0,8039,8939,55141.533
 CHD/CHURCH & DWIGHT C21:3183,680,190,2383,9883,20599.521
 CCV/CHURCHILL CAPITAL21:009,79-0,05-0,519,819,7615.676
 CCU/CIA CERVECERIAS U21:3018,15-0,52-2,7918,5818,00119.334
 BVN/CIA DE MINAS BUEN21:307,050,131,887,106,81516.175
 SBS/CIA SANEAMIENTO21:316,64-0,06-0,976,676,541.024.255
 SID/CIA SIDERURGICA N21:315,62-0,32-5,315,805,592.941.937
 CIEN/CIENA CORP21:3153,09-0,69-1,2853,8353,05769.994
 CI/CIGNA HOLDING21:31204,73-0,79-0,38207,47204,001.689.394
 XEC/CIMAREX ENERGY CO21:3177,840,230,3078,5077,30966.691
 /CINCINNATI BELL I16/0118,04-----
 CBB/CINCINNATI BELL I3/0915,48-----
 CNK/CINEMARK HOLDINGS21:3117,74-0,12-0,6418,3517,691.459.328
 CINR/CINER RESOURCES21:1313,12-0,12-0,9113,4013,088.910
 CIR/CIRCOR INTERNATIO21:2531,22-0,62-1,9632,0231,1053.554
 CIT/CIT GROUP INC21:3050,40-0,08-0,1650,8050,10405.675
 C/CITIGROUP21:3170,120,120,1670,5869,6614.052.522
 CFG/CITIZENS FINANCIA21:3143,64-0,08-0,1844,2443,48916.926
 CIO/CITY OFFICE REIT21:3116,920,050,3017,1016,83519.569
 CVEO/CIVEO CORP20:5722,26-0,31-1,3722,5722,2010.124
 /CIVEO CORP23/1115,02-----
 CLC/CLARCOR27/0283,00-----
 CLVT/CLARIVATE ORD21:3124,22000,21000,8724,390023,86005.697.097
 CWEI/CLAYTON WILLIAMS24/04131,90-----
 CLH/CLEAN HARBORS INC21:3098,98-0,81-0,81100,4698,52120.041
 ERTH/CLEANTECH24/0372,1200-----
 /CLEAR CHANN O-C A7/082,27-----
 EMO/CLEARBRIDGE ENRGY21:1221,26-0,33-1,5321,5621,1714.724
 /CLEARBRIDGE ENRGY29/0711,09-----
 CLW/CLEARWATER PAPER21:3033,570,120,3633,5732,99108.930
 CWEN/CLEARWAY ENERGY21:3131,690,220,7031,7231,16649.300
 CLF/CLEVELAND-CLIFFS21:3121,99-1,08-4,6822,9321,7922.936.787
 CLPR/CLIPPER REALTY OR21:308,300,020,248,368,2745.081
 CLX/CLOROX COMPANY21:31167,510,900,54168,38165,86664.412
 CLDR/CLOUDERA INC21:3115,94-0,01-0,0615,9515,931.754.040
 NET/CLOUDFLARE INC21:31133,16-0,33-0,25134,54130,511.425.964
 CMS/CMS ENERGY21:3161,87-0,61-0,9862,6261,851.343.440
 CNA/CNA FINANCIAL ORD21:3142,84-0,31-0,7243,4842,73230.714
 CNHI/CNH INDUSTRIAL NV21:3116,74-0,22-1,3017,0316,702.542.392
 CEO/CNOOC LTD-ADR8/03121,76-----
 FXG/CNSMR STAPLES20:4257,190,140,2457,1956,879.644
 CNX/CNX RESOURCES COR21:3111,84-0,18-1,4612,0511,761.553.541
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA21:3154,66-0,68-1,2455,1954,5614.987.356
 KOF/COCA-COLA FEMSA S21:3057,16-0,32-0,5757,7357,0873.104
 CDE/COEUR D:ALENE MIN21:316,26-0,04-0,566,316,133.505.836
 CNS/COHEN & STEERS IN21:2985,34-1,26-1,4586,5984,7679.453
 RNP/COHEN STEERS REIT21:2827,32-0,16-0,6027,5727,2540.520
 CFX/COLFAX CORP21:3145,33-1,40-3,0046,5144,88254.210
 CL/COLGATE PALM21:3176,46-0,00-0,0176,9576,202.945.356
 CLP/COLONIAL TRUST1/1022,37-----
 CLA/COLONNADE ACQUISI11/0312,00-----
 SCIN/COLUMBIA INDIA14/0613,78-----
 CXP/COLUMBIA PROPERTY21:3119,040,020,0819,1019,031.963.754
 CMA/COMERICA21:3174,180,420,5874,7473,451.046.276
 CMC/COMMERCIAL METALS21:3130,06-0,02-0,0730,2829,84908.985
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER21:3182,9700-1,1000-1,3184,030082,78404.700.472
 CHCT/COMMUNITY21:3047,96-0,06-0,1448,4147,63115.816
 CBU/COMMUNITY BANK SY21:3166,220,140,2167,5966,0879.829
 CYH/COMMUNITY HEALTH21:3010,93-0,09-0,8211,0810,83806.071
 CBD/COMP BRAS DISTRIB21:305,00-0,13-2,535,074,96473.650
 CIG/COMPANHIA ENERG21:312,54-0,04-1,362,562,513.566.633
 ELP/COMPANHIA PARANAE16/096,19-0,15-2,376,326,16721.417
 CODI/COMPAS DIVERSIFIE21:3029,77-0,23-0,7729,9228,62258.130
 CMP/COMPASS MINERALS21:3065,08-2,07-3,0866,6665,02220.407
 CML/COMPELLENT TECH22/0227,75-----
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE21:318,72-0,14-1,649,068,642.497.094
 CAG/CONAGRA21:3133,560,120,3733,6933,151.861.987
 CCM/CONCORD MEDIC SER21:053,050,051,673,093,001.264
 FIX/CONFORT SYSTEMS U21:3068,55-1,25-1,7971,4968,42115.326
 COP/CONOCOPHILLIPS21:3159,10-0,13-0,2259,9158,786.135.783
 CCR/CONSOL COAL RESOU29/124,73-----
 CEIX/CONSOL ENERGY ORD21:3024,37-1,09-4,2825,7324,16356.958
 ED/CONSOL.EDISOof21:3173,34-0,32-0,4473,9472,932.127.860
 STZ/CONSTELLATION21:30214,97-0,48-0,22215,43214,03778.747
 CSTM/CONSTELLIUM SE21:3119,81-0,66-3,2220,5619,66637.026
 VCR/CONSUMER DISCRE21:30320,39-1,33-0,41323,00319,9239.507
 TCS/CONTAINER STORE21:3110,910,080,7411,0310,8086.003
 CLR/CONTINENTAL RESOU21:3142,00-1,27-2,9443,4941,691.376.224
 /CONVERGYS CO4/1024,41-----
 CPS/COOPER STANDARD21:3022,30-0,54-2,3922,9321,7990.255
 CTB/COOPER TIRE4/0660,17-----
 COO/COOPERS COS COMPA21:30437,58-5,17-1,17441,72437,18179.585
 CTK/COOTEK CAYMAN21:301,44-0,05-3,361,491,4348.788
 CPA/COPA HOLDINGS SA-21:3078,52-0,80-1,0180,8277,7798.789
 AOR/CORE GROWTH ALLOC21:2856,48-0,40-0,7056,8056,4261.066
 CLB/CORE LABORATORIES21:3027,49-0,27-0,9727,7827,24308.676
 IEFA/CORE MSCI EAFE21:3176,69-0,96-1,2477,3476,44398.148
 AGG/CORE TOTAL US BON21:31115,86-0,12-0,10115,88115,744.156.173
 /CORE US VALUE ETF1/0851,71-----
 CXW/CORECIVIC INC21:318,58-0,23-2,618,988,55810.352
 CLGX/CORELOGIC INC3/0680,00-----
 CORR/CORENERGY INFRAST21:304,660,102,194,684,5431.952
 CPLG/COREPOINT LODGING21:2615,08-0,09-0,5915,5014,9955.284
 COR/CORESITE REALTY C21:30151,051,210,81152,47149,60232.662
 CNR/CORNERSTONE BUILD21:3015,36-0,05-0,3215,6815,21237.716
 GLW/CORNING21:3138,32-0,52-1,3538,7038,243.056.480
 CTVA/CORTEVAof21:3141,76-0,82-1,9142,9341,312.371.517
 CSAN/COSAN ADR REP ORD21:3117,67-0,22-1,2317,7317,2094.977
 CMRE/COSTAMARE INC21:3115,63-0,59-3,6416,2815,51710.606
 COT/COTT CORPORATION3/0314,62-----
 COTY/COTY CL A21:318,340,030,368,468,284.904.199
 CPNG/COUPANG LLC21:3029,690,280,9529,9928,9910.125.447
 COUR/COURSERA ORD21:3137,83-0,06-0,1638,2037,621.721.519
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CR/CRANE CO21:3091,17-2,95-3,1394,3491,04126.694
 BAP/CREDICORP LTD21:31106,480,860,81107,64105,20244.292
 CS/CREDIT SUISSE GRO21:3110,12-0,14-1,3610,2810,103.055.789
 CPG/CRESCENT POINT EN21:303,87-0,14-3,494,003,853.280.571
 CEQP/CRESTWOOD EQUITY21:3027,86-0,80-2,7928,8527,61528.702
 CMLP/CRESTWOOD MIDSTRE18/0424,53-----
 CRH/CRH PLC-SPONSORED21:3149,83-1,89-3,6551,4349,83519.211
 CAPL/CROSSAMERICA PART21:0819,450,110,5719,4519,262.499
 CCI/CROWN CASTLE INTL21:31189,02-0,20-0,11189,84187,601.148.471
 CCK/CROWN CORK & SEAL21:31105,60-2,40-2,22108,14104,94608.023
 CRY/CRYOLIFE INC21:3123,82-0,80-3,2724,6523,78169.987
 LAW/CS DISCO INC21:3151,26-3,71-6,7556,8450,72488.694
 ASHR/CSI 300 CHINA A21:3137,900,240,6438,1037,861.591.489
 AFTY/CSOP FTSE CHINA16/0920,08-0,24-1,1820,1420,041.950
 CUBE/CUBESMART REIT21:3151,84-0,74-1,4152,7851,79473.474
 CUB/CUBIC CORP24/0575,00-----
 CFR/CULLEN/FROST BANK21:30111,08-0,81-0,72112,98111,08170.822
 CMI/CUMMINS ENG21:30227,81-1,90-0,83228,84226,34704.884
 CURO/CURO GROUP HOLDIN21:3017,070,070,4117,2016,86259.758
 CW/CURTISS-WRIGHT CO21:31121,491,891,58122,38119,56313.916
 CUBI/CUSTOMERS BANCORP21:3038,49-0,58-1,4839,3738,45125.164
 CVI/CVR ENERGY INC21:3113,76-0,07-0,5114,0913,66344.533
 CVRR/CVR REFINING LP28/0110,49-----
 CVS/CVS HEALTH CORP21:3185,440,100,1185,8384,843.530.315
 CELP/CYPRESS ENVIRONME21:291,43-0,02-1,301,501,4214.597