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%
 XLY/C DISCRETION SPDR1/12146,15-0,02-0,01147,32145,044.826.163
 XLP/C STAPLES SPDR1/1276,84-0,35-0,4577,1476,5210.213.130
 VDC/C STAPLES VIPERS1/12198,48-1,11-0,56199,46197,82121.044
 AI/C3 AI CL A ORD1/1213,260,251,9213,3512,811.482.068
 CABO/CABLE ONE INC1/12728,123,830,53746,17720,5093.321
 CBT/CABOT CORP1/1273,950,330,4575,2673,79214.991
 CACI/CACI INTERNACIONA1/12313,711,410,45314,77310,6887.628
 WHD/CACTUS INC1/1253,95-0,44-0,8155,4153,93234.638
 CAE/CAE INC1/1221,660,100,4621,7321,38175.947
 CAI/CAI INTERNATIONAL22/1156,00-----
 CAL/CALERES1/1222,20-1,96-8,1124,1421,841.711.459
 CCC/CALGON CARBON COR8/0321,50-----
 CRC/CALIFORNIA RESOUR1/1244,69-0,69-1,5246,1944,64341.903
 /CALIFORNIA RESOUR3/0614,82-----
 CWT/CALIFORNIA WATER1/1264,3900-0,5400-0,8365,250063,7400237.158
 CALX/CALIX INC1/1270,27-1,03-1,4471,5067,41571.050
 /CALLON PETROLEUM7/081,04-----
 CPE/CALLON PETROLEUM1/1240,92-1,00-2,3942,7940,671.232.413
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD30/1128,850,000,000,000,000
 CCJ/CAMECO CORP1/1223,77-0,61-2,5024,7423,713.774.802
 CPB/CAMPBELL1/1253,59-0,08-0,1554,1353,242.599.003
 CWH/CAMPING WORLD HOL1/1227,28-0,25-0,9128,1627,15873.652
 GOOS/CANADA GOOSE HOLD1/1218,71-0,05-0,2719,0918,58895.648
 CM/CANADIAN1/1244,53-3,64-7,5647,3844,232.042.358
 CNI/CANADIAN NATL RAI1/12128,460,030,02129,89127,791.199.160
 CNQ/CANADIAN NATURAL1/1259,770,050,0861,1859,572.033.000
 CP/CANADIAN PACIFIC1/1282,510,600,7382,9681,441.442.430
 CANG/CANGO ADS1/121,290,000,001,341,29191.132
 CNNE/CANNAE HOLDINGS1/1223,460,291,2523,7323,18396.112
 CANO/CANO HEALTH CL A1/122,050,157,892,101,9017.283.037
 CAJ/CANON INC1/1223,34-0,02-0,0923,4023,21160.761
 COF/CAPITAL ONE1/1299,32-3,92-3,80102,0798,462.350.514
 /CAPITAL SENIOR11/121,0100-----
 CSU/CAPITAL SENIOR12/1133,54-----
 CPRI/CAPRI HOLDINGS1/1258,701,352,3559,3757,352.494.438
 CAH/CARDINAL HEALTH I1/1279,26-0,91-1,1480,3378,553.335.644
 CSL/CARLISLE COMPANIE1/12262,10-1,01-0,38266,40261,32359.505
 KMX/CARMAX INC1/1269,10-0,26-0,3770,7168,431.262.641
 CCL/CARNIVAL CORP1/129,970,040,4010,299,9052.588.399
 CUK/CARNIVAL PLC-ADR1/128,950,010,119,238,851.864.763
 CRS/CARPENTER TECHN1/1241,280,220,5441,5340,17199.951
 CSV/CARRIAGE SERVICES1/1224,79-0,36-1,4325,2023,75169.006
 CARR/CARRIER GLOBAL1/1244,930,611,3845,2244,404.314.937
 CARS/CARS.COM INC1/1215,050,271,8315,1214,64306.527
 CRI/CARTER:S INC1/1273,070,030,0474,2672,75481.752
 CVNA/CARVANA CO CL A1/128,130,425,458,627,5922.810.010
 CSLT/CASTLIGHT HEALTH16/022,05-----
 CTLT/CATALENT ORD1/1252,232,104,1952,4450,354.307.177
 CAT/CATERPILLAR1/12235,69-0,72-0,30237,00231,942.496.950
 CATO/CATO CORP-CLASS A1/1210,16-0,24-2,3110,5810,1045.393
 CZOO/CAZOO GROUP LTD1/120,290,028,040,320,281.720.148
 CBZ/CBIZ INC1/1249,710,060,1250,0049,33154.105
 CBOE/CBOE HOLDINGS INC1/12126,82-0,02-0,02128,15125,26483.897
 CBRE/CBRE GROUP INC1/1279,54-0,06-0,0880,8379,181.366.046
 FUN/CEDAR FAIR LP1/1241,43-0,23-0,5542,0340,95211.768
 PCEF/CEF INCOME COMPO1/1219,08000,05000,2619,250019,0800235.673
 CE/CELANESE CORP- SE1/12107,490,190,18109,87106,74913.146
 CLS/CELESTICA INC1/1211,240,080,7211,3411,16458.487
 CELG RT/CELGENE CORP1/120,12300,00191,570,12300,1230100
 CX/CEMEX1/124,49-0,08-1,754,614,494.505.226
 EBR/CEN ELECTRIC BRASof1/128,85-0,11-1,239,048,771.602.097
 CVE/CENOVUS ENERGY IN1/1219,65-0,24-1,2120,3719,614.092.904
 CNC/CENTENE CORP1/1285,81-1,24-1,4287,8485,193.657.699
 CNP/CENTERPOINT ENERG1/1231,03-0,08-0,2631,5230,834.722.529
 CGAU/CENTERRA GOLD INC1/125,520,203,765,555,38326.743
 CEE/CENTRAL EURO1/127,860,131,687,987,5623.712
 CPF/CENTRAL PACIFIC1/1220,92-0,27-1,2721,1120,78103.648
 CEPU/CENTRAL PUERTO SA1/125,630,183,305,745,14360.629
 CCS/CENTURY COMMUNITI1/1251,883,727,7252,1048,00597.977
 CVO/CENVEO INC23/087,40-----
 CDAY/CERIDIAN HCM1/1271,242,804,0971,5468,221.279.307
 CF/CF INDUSTRIES H Iof1/12103,64-4,55-4,21108,60103,552.439.949
 GIB/CGI INC1/1288,731,421,6389,1187,30102.705
 CHPT/CHARGEPOINT HOLDI1/1212,19-0,23-1,8512,5911,7818.537.576
 CRL/CHARLES RIVER1/12226,20-2,37-1,04232,49222,691.149.633
 SCHW/CHARLES SCHWAB CO1/1281,73-0,81-0,9882,6780,756.114.742
 GTLS/CHART INDUSTRIES1/12137,29-5,70-3,99145,11137,25742.944
 CLDT/CHATHAM LODGING T1/1213,370,000,0013,5813,29138.293
 /CHEETAH MOBILE6/092,83-----
 CMCM/CHEETAH MOBILE AD1/121,900,010,531,941,7342.862
 CHGG/CHEGG INC1/1229,59-0,25-0,8429,9529,121.284.362
 CHE/CHEMED CORP1/12519,02-0,98-0,19523,94517,6288.617
 CC/CHEMOURS1/1231,250,200,6431,8231,001.249.058
 CHMI/CHERRY HILL REIT1/125,940,030,516,005,90278.400
 CVX/CHEVRON CORP1/12182,49-0,82-0,45184,55181,445.179.628
 CHWY/CHEWY CL A ORD1/1244,351,222,8344,4742,692.349.897
 CHS/CHICOS FAS1/125,55-0,32-5,455,885,502.415.589
 CIM/CHIMERA INVESTMEN1/126,970,121,757,206,892.225.940
 CHIQ/CHINA CONSUMER1/1219,64-0,17-0,8619,7719,4067.850
 CEA/CHINA EASTERN A-A1/1217,98-0,47-2,5517,9817,842.255
 CHN/CHINA FUND INC1/1213,02-0,04-0,3113,1012,8055.431
 CGA/CHINA GREEN AGRIC1/124,80-0,18-3,574,904,665.262
 /CHINA GREEN AGRIC1/075,74-----
 KWEB/CHINA INTERNET1/1228,0800-0,3300-1,1628,290027,620017.013.428
 FXI/CHINA LARGE-CAP1/1227,74-0,42-1,4928,0227,5952.728.195
 COE/CHINA ONLN EDU AD1/121,69-0,03-1,741,711,6513.235
 ZNH/CHINA SOUTHERN AI1/1228,65-0,50-1,7228,6728,176.428
 CYD/CHINA YUCHAI INTL1/127,48-0,02-0,277,617,4523.296
 CMG/CHIPOTLE MEXICAN1/121.625,83-1,13-0,071.638,331.611,00294.553
 CHH/CHOICE HOTELS INT1/12123,510,290,24124,51122,64287.875
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD1/12218,32-1,27-0,58222,00216,911.745.172
 CHT/CHUNGHWA TELECOM1/1236,20-0,32-0,8836,3836,10144.327
 CHD/CHURCH & DWIGHT C1/1282,240,370,4583,5981,731.582.297
 CCV/CHURCHILL CAPITAL1/1210,02-0,01-0,1010,0310,0221.768
 CCU/CIA CERVECERIAS U1/1212,480,302,4612,4912,17192.269
 BVN/CIA DE MINAS BUEN1/128,320,161,968,418,041.398.947
 SBS/CIA SANEAMIENTO1/1211,570,020,1711,7211,431.531.840
 SID/CIA SIDERURGICA N1/122,82-0,24-7,842,852,772.779.829
 CIEN/CIENA CORP1/1244,69-0,27-0,6045,4244,331.937.062
 CI/CIGNA HOLDING1/12323,45-5,44-1,65329,57322,592.098.218
 /CINCINNATI BELL I16/0118,04-----
 CNK/CINEMARK HOLDINGS1/1213,780,171,2514,5013,553.472.179
 CINR/CINER RESOURCES28/0220,31-----
 CIR/CIRCOR INTERNATIO1/1227,590,040,1528,5627,13123.315
 C/CITIGROUP1/1247,78-0,63-1,3048,6747,3519.726.488
 CFG/CITIZENS FINANCIA1/1241,98-0,40-0,9442,7441,571.150.493
 CIO/CITY OFFICE REIT1/129,930,040,4010,039,77228.202
 CVEO/CIVEO CORP1/1229,530,240,8229,7629,1610.069
 /CIVEO CORP23/1115,02-----
 CIVI/CIVITAS RESOURCES1/1265,88-1,48-2,2068,7365,85635.676
 CLVT/CLARIVATE ORD1/1210,06000,27002,7610,14009,73007.159.052
 CLH/CLEAN HARBORS INC1/12120,700,700,58122,07119,56330.539
 /CLEAR CHANN O-C A7/082,27-----
 CCO/CLEAR CHANNEL OUT1/121,07-0,06-5,311,151,052.710.992
 YOU/CLEAR SECURE INC1/1232,010,932,9932,4130,511.035.978
 EMO/CLEARBRIDGE ENRGY1/1230,12-0,31-1,0230,7630,1040.716
 /CLEARBRIDGE ENRGY29/0711,09-----
 CLW/CLEARWATER PAPER1/1239,370,340,8739,7838,9886.021
 CWEN/CLEARWAY ENERGY1/1235,00-0,44-1,2436,1434,92408.094
 CLF/CLEVELAND-CLIFFS1/1215,860,382,4516,1615,4911.444.188
 CLPR/CLIPPER REALTY OR1/127,53-0,05-0,667,667,4922.303
 CLX/CLOROX COMPANY1/12149,861,210,81151,19148,481.254.502
 NET/CLOUDFLARE INC1/1249,570,430,8850,9748,734.594.159
 CMS/CMS ENERGYof1/1261,410,340,5662,4861,312.088.872
 CNA/CNA FINANCIAL ORD1/1242,21-0,37-0,8742,8742,20119.164
 CNHI/CNH INDUSTRIAL NV1/1216,360,322,0016,5016,264.805.765
 FXG/CNSMR STAPLES1/1265,53-0,60-0,9166,4065,41139.981
 CNX/CNX RESOURCES COR1/1217,27-0,10-0,5817,9017,153.049.457
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA1/1263,790,180,2864,1163,4311.972.429
 KOF/COCA-COLA FEMSA S1/1268,680,370,5469,1968,24105.745
 CDE/COEUR D:ALENE MIN1/123,500,000,003,663,455.687.048
 CNS/COHEN & STEERS IN1/1267,331,081,6367,4665,81115.370
 RNP/COHEN STEERS REIT1/1223,410,271,1723,9923,29277.259
 /COLFAX CORP4/0439,06-----
 CL/COLGATE PALM1/1277,750,270,3578,4577,683.484.809
 /COLONNADE ACQUISI11/0312,00-----
 CXP/COLUMBIA PROPERTY7/1219,28-----
 CMA/COMERICA1/1271,61-0,13-0,1872,9270,701.523.562
 CMC/COMMERCIAL METALS1/1249,06-0,16-0,3349,6948,60908.448
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER1/1251,81000,30000,5852,190051,41506.604.233
 CHCT/COMMUNITY1/1235,530,270,7735,9234,84116.764
 CBU/COMMUNITY BANK SY1/1264,91-0,23-0,3565,4064,1968.453
 CYH/COMMUNITY HEALTH1/123,37-0,06-1,753,643,353.176.823
 CBD/COMP BRAS DISTRIB1/123,79-0,11-2,823,913,75809.575
 CIG/COMPANHIA ENERG1/122,16-0,03-1,372,232,145.885.129
 ELP/COMPANHIA PARANAE30/117,560,233,147,577,24800.714
 CODI/COMPAS DIVERSIFIE1/1219,17-0,39-1,9919,8319,06280.005
 CMP/COMPASS MINERALS1/1243,82-0,53-1,2044,8142,81428.894
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE1/1217,43-0,92-5,0118,8017,413.485.520
 CAG/CONAGRA1/1237,83-0,15-0,3938,2937,662.908.154
 CCM/CONCORD MEDIC SER30/111,510,000,000,000,000
 FIX/CONFORT SYSTEMS U1/12125,78-0,98-0,77127,30125,10130.029
 COP/CONOCOPHILLIPS1/12123,06-0,45-0,36125,37122,895.259.534
 CEIX/CONSOL ENERGY ORD1/1272,91-4,54-5,8678,5071,80793.866
 ED/CONSOL.EDISO1/1297,85-0,19-0,1999,5997,611.846.470
 STZ/CONSTELLATION1/12258,721,370,53259,12255,06971.824
 CSTM/CONSTELLIUM SE1/1212,30-0,15-1,2012,7512,18885.178
 VCR/CONSUMER DISCRE1/12246,490,010,00248,21244,54123.838
 TCS/CONTAINER STORE1/124,810,061,264,884,7579.731
 /CONTINENTAL RESOU22/1174,27-----
 /CONVERGYS CO4/1024,41-----
 CPS/COOPER STANDARD1/126,87-0,20-2,837,246,80103.260
 CTB/COOPER TIRE4/0660,17-----
 COO/COOPERS COS COMPA1/12326,6210,273,25328,86319,75317.608
 CTK/COOTEK CAYMAN6/050,11-----
 CPA/COPA HOLDINGS SA-1/1287,59-0,04-0,0588,3586,82206.239
 AOR/CORE GROWTH ALLOC1/1249,420,220,4549,4349,01989.488
 CLB/CORE LABORATORIES1/1221,50-0,18-0,8322,2221,49354.785
 IEFA/CORE MSCI EAFE1/1263,640,610,9763,9163,31276.622
 AGG/CORE TOTAL US BON1/1298,880,590,6098,8998,1712.470.581
 IUSV/CORE US VALUE ETF1/0851,71-----
 CXW/CORECIVIC INC1/1213,15-0,13-0,9813,5013,09863.583
 CORR/CORENERGY INFRAST1/122,69-0,77-22,253,482,56316.283
 CPLG/COREPOINT LODGING2/0315,98-----
 GLW/CORNING1/1234,240,110,3234,7434,124.389.879
 CTVA/CORTEVA1/1266,25-0,91-1,3567,4265,841.686.921
 CSAN/COSAN ADR REP ORD1/1213,33-0,50-3,6213,6913,31294.222
 CMRE/COSTAMARE INC1/129,43-0,21-2,189,749,34522.279
 CTRA/COTERRA ENERGYof1/1227,43-0,48-1,7228,3427,408.209.438
 COTY/COTY CL A1/127,940,070,897,997,803.954.356
 CPNG/COUPANG LLC1/1219,890,412,1020,1019,107.448.200
 COUR/COURSERA ORD1/1213,77-0,17-1,2214,2913,72504.092
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CR/CRANE HOLDINGS27/0687,88-----
 BAP/CREDICORP LTD1/12151,22-2,33-1,52154,26148,94294.950
 CS/CREDIT SUISSE GRO1/123,09-0,19-5,793,122,9941.686.631
 CRGY/CRESCENT ENERGY1/1213,72-0,33-2,3514,4413,66601.134
 CPG/CRESCENT POINT EN1/127,60-0,17-2,197,947,595.934.763
 CEQP/CRESTWOOD EQUITY1/1229,34-0,28-0,9529,9529,32629.105
 CRH/CRH PLC-SPONSORED1/1240,450,100,2540,7540,25315.741
 CAPL/CROSSAMERICA PART1/1219,90-0,11-0,5520,0519,771.843
 CCI/CROWN CASTLE INTL1/12141,710,280,20145,32140,831.706.165
 CCK/CROWN CORK & SEAL1/1282,730,520,6384,1282,021.008.604
 LAW/CS DISCO INC1/127,59-0,23-2,948,057,53258.550
 ASHR/CSI 300 CHINA A1/1228,18-0,14-0,4928,3728,094.246.869
 AFTY/CSOP FTSE CHINA30/1115,580,412,7015,5915,51651
 CUBE/CUBESMART REIT1/1241,400,010,0242,8040,711.330.392
 CFR/CULLEN/FROST BANK1/12141,13-3,94-2,72145,68141,09394.386
 CMI/CUMMINS ENG1/12249,26-1,90-0,76252,52247,691.018.025
 CURO/CURO GROUP HOLDIN1/123,670,102,803,833,55168.678
 CW/CURTISS-WRIGHT CO1/12178,491,841,04179,51176,37359.448
 CUBI/CUSTOMERS BANCORP1/1231,76-0,51-1,5832,5731,62173.630
 CVI/CVR ENERGY INC1/1237,140,290,7937,9236,76655.657
 UAN/CVR PARTNERS UNT1/12120,00-8,40-6,54129,00119,34110.796
 CVS/CVS HEALTH CORP1/12101,65-0,23-0,23102,60100,965.035.353
 IHAK/CYBERSECURITY TEC1/1235,881,053,0135,9535,1883.147