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 SPDR19:11103,843,743,74105,50101,833.841.351
 XLP/C STAPLES SPDR19:1158,300,881,5458,7657,6011.921.808
 VDC/C STAPLES VIPERS19:10147,092,291,58148,19145,46501.845
 CABO/CABLE ONE INC19:071.724,5978,434,761.724,591.660,1526.505
 CBT/CABOT CORP19:1128,410,481,7230,2628,18184.675
 COG/CABOT OIL & GAS19:1118,560,281,5318,7117,883.083.439
 CACI/CACI INTERNACIONA19:10226,265,882,67228,45221,9466.698
 WHD/CACTUS INC19:1114,550,825,9715,2313,67232.931
 CAE/CAE INC19:1112,490,574,7813,1612,16452.745
 CAI/CAI INTERNATIONAL19:0214,27-0,35-2,3916,1814,2764.183
 CAL/CALERES19:116,602,3956,776,884,632.447.515
 CCC/CALGON CARBON COR8/0321,50-----
 CRC/CALIFORNIA RESOUR19:111,320,097,331,361,252.167.909
 /CALIFORNIA RESOUR3/0614,82-----
 CWT/CALIFORNIA WATER19:0950,5400-0,2300-0,4551,830049,849179.314
 CALX/CALIX INC19:117,84-0,04-0,578,467,66139.600
 ELY/CALLAWAY GOLF COM19:1211,460,888,3211,7310,651.875.812
 CPE/CALLON PETROLEUM19:110,500,012,690,530,4915.950.123
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD17/0321,67-----
 CCJ/CAMECO CORP19:119,100,202,309,549,004.144.580
 CPB/CAMPBELL19:1247,630,020,0448,0746,161.437.992
 GOOS/CANADA GOOSE HOLD19:1220,930,241,1622,7820,601.781.873
 CM/CANADIAN19:1260,642,784,8061,8959,25572.441
 CNI/CANADIAN NATL RAI19:1282,002,022,5383,6781,26598.197
 CNQ/CANADIAN NATURAL19:1113,710,211,5614,4113,554.184.693
 CP/CANADIAN PACIFIC19:12228,975,942,66233,70225,52166.926
 CNNE/CANNAE HOLDINGS19:0931,541,224,0231,9930,08174.724
 CTST/CANNTRUST HOLDING31/030,64-----
 CAJ/CANON INC19:1221,450,301,4221,8621,33415.794
 CGC/CANOPY GROWTH COR19:1214,900,563,9115,5614,643.258.220
 CMD/CANTEL MEDICAL CO19:1135,193,2110,0435,9632,82321.160
 COF/CAPITAL ONE19:1255,916,4913,1458,3753,513.090.585
 CPRI/CAPRI HOLDINGS19:1213,282,5423,6514,4111,815.844.241
 CMO/CAPSTEAD MORTGAGE19:114,270,7722,004,303,70976.878
 CAH/CARDINAL HEALTH I19:1149,630,280,5750,7749,431.038.024
 CSL/CARLISLE COMPANIE19:11126,666,845,71127,10122,22109.465
 KMX/CARMAX INC19:1159,304,868,9260,9856,051.459.465
 CCL/CARNIVAL CORP19:1112,141,9418,9512,9511,40130.862.720
 CUK/CARNIVAL PLC-ADR19:1111,131,7919,1611,8610,402.974.286
 CRS/CARPENTER TECHN19:1121,181,407,0821,9420,80243.982
 CSV/CARRIAGE SERVICES19:1214,940,714,9915,1614,41138.748
 CARS/CARS.COM INC19:124,140,102,614,533,97862.272
 CRI/CARTER:S INC19:1076,385,387,5777,1671,78351.245
 CVNA/CARVANA CO CL A19:1260,888,0515,2461,5053,212.726.373
 CSLT/CASTLIGHT HEALTH19:110,67-0,02-2,870,720,6542.732
 CTLT/CATALENT ORD19:1153,941,562,9755,0052,90336.055
 CAT/CATERPILLAR19:12128,127,696,39128,80120,514.474.360
 CATO/CATO CORP-CLASS A19:1010,560,616,1310,8910,1998.567
 CBZ/CBIZ INC19:1221,790,462,1622,5821,48201.611
 CBL/CBL & ASSOCIATES19:120,230,016,710,250,222.246.439
 CBOE/CBOE HOLDINGS INC19:1293,30-1,59-1,6897,3492,88400.496
 CBRE/CBRE GROUP INC19:1143,063,288,2544,0542,001.374.354
 FUN/CEDAR FAIR LP19:1219,901,146,0821,7418,821.036.106
 CDR/CEDAR SHOPPING CE19:110,820,2338,500,880,63825.124
 PCEF/CEF INCOME COMPO19:1117,86830,57833,3417,920017,4800222.950
 CE/CELANESE CORP- SE19:1277,434,966,8477,9874,48461.653
 CLS/CELESTICA INC19:113,670,185,163,763,55454.440
 CELG RT/CELGENE CORP17:310,48000,01012,150,48000,461119.744
 CEL/CELLCOM ISRAEL LT19:113,650,113,113,713,5943.123
 CX/CEMEX19:122,160,2110,772,212,029.521.373
 EBR/CEN ELECTRIC BRAS19:114,470,276,434,664,42344.859
 CVE/CENOVUS ENERGY IN19:122,910,238,583,142,8512.194.765
 CNC/CENTENE CORP19:1162,061,943,2363,2260,912.190.770
 CNP/CENTERPOINT ENERG19:1216,200,905,8816,6515,754.086.706
 CEE/CENTRAL EURO18:4418,740,241,2819,1518,5115.194
 CPF/CENTRAL PACIFIC19:1114,960,382,6115,3214,6980.293
 CEPU/CENTRAL PUERTO SA19:072,440,104,272,642,4289.493
 CTL/CENTURYTEL I19:119,610,181,919,819,486.030.797
 CVO/CENVEO INC23/087,40-----
 CDAY/CERIDIAN HCM19:1246,051,583,5547,1044,17453.285
 CF/CF INDUSTRIES H I19:1230,072,579,3530,3928,232.436.320
 GIB/CGI INC19:1258,192,484,4558,8157,14216.705
 ECOM/CHANNELADVISOR19:097,45-0,04-0,537,747,29111.858
 CRL/CHARLES RIVER19:11134,211,401,05137,92133,02128.567
 SCHW/CHARLES SCHWAB CO19:1235,85-0,23-0,6437,8035,236.122.244
 CLDT/CHATHAM LODGING T19:086,380,457,597,166,34387.373
 /CHC GROUP LTD14/126,87-----
 CMCM/CHEETAH MOBILE19:082,050,052,502,102,00164.314
 CHGG/CHEGG INC19:1236,141,223,4836,9635,01953.123
 CHE/CHEMED CORP19:10434,22-3,67-0,84454,80427,5653.780
 CC/CHEMOURS19:118,970,627,439,458,872.456.991
 CHMI/CHERRY HILL REIT19:115,231,1427,875,884,50673.997
 CHK/CHESAPEAKE ENERGY19:110,16-0,00-2,730,170,1648.422.126
 CVX/CHEVRON CORP19:1283,573,183,9685,6982,259.043.870
 CHWY/CHEWY CL A ORD19:1133,980,762,2934,0531,812.362.401
 CHS/CHICOS FAS19:111,270,1210,431,451,221.458.333
 CIM/CHIMERA INVESTMEN8/0415,94-----
 CIM/CHIMERA INVESTMEN19:116,67-1,48-18,167,486,5316.028.282
 CHIQ/CHINA CONSUMER18:5916,460,533,3316,6216,3727.343
 CO/CHINA CORD BLOOD6/042,990,082,753,002,8774.862
 DL/CHINA DISTANCE ED19:106,250,223,656,405,7682.327
 CEA/CHINA EASTERN A-A18:5718,241,005,7718,7318,0539.677
 CHN/CHINA FUND INC19:0819,220,402,1319,2418,914.832
 CGA/CHINA GREEN AGRIC16:562,490,052,152,572,452.032
 /CHINA GREEN AGRIC1/075,74-----
 KWEB/CHINA INTERNET19:1247,15001,23002,6847,330046,2100852.275
 FXI/CHINA LARGE-CAP19:1238,400,190,5039,1038,3013.254.848
 LFC/CHINA LIFE INSURA19:1210,200,070,6910,5010,10373.793
 CHL/CHINA MOB19:1240,280,120,2941,0540,06826.617
 SNP/CHINA PETROLEUM &19:1051,740,070,1452,8451,53111.216
 ZNH/CHINA SOUTHERN AI19:0722,381,185,5722,7122,1553.781
 CHA/CHINA TELECOM COR19:1134,310,170,5035,5934,2139.319
 CHU/CHINA UNICOM19:116,780,121,806,976,76456.926
 CYD/CHINA YUCHAI INTL19:0811,420,837,8411,5710,81161.674
 CMG/CHIPOTLE MEXICAN19:11703,4113,421,94756,27674,55658.889
 CHH/CHOICE HOTELS INT19:1169,596,8510,9272,4466,90325.059
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD19:12116,826,065,47119,00114,961.077.567
 CHT/CHUNGHWA TELECOM19:0936,080,240,6736,1135,68119.749
 CHD/CHURCH & DWIGHT C19:1268,73-0,13-0,1969,7067,71735.281
 CCU/CIA CERVECERIAS U19:1114,400,312,2014,9014,37199.939
 BVN/CIA DE MINAS BUEN19:117,740,415,597,867,42473.433
 SBS/CIA SANEAMIENTO19:117,500,7210,627,587,18677.504
 SID/CIA SIDERURGICA N19:111,300,097,471,351,271.263.240
 CIEN/CIENA CORP19:1146,101,082,3946,6545,022.002.819
 CI/CIGNA HOLDING19:12181,287,794,49186,41180,201.149.907
 XEC/CIMAREX ENERGY CO19:1217,210,492,9318,0916,811.433.380
 CBB/CINCINNATI BELL I19:1114,800,070,4814,9514,63233.589
 /CINCINNATI BELL I16/0118,04-----
 CNK/CINEMARK HOLDINGS19:1211,282,0021,5511,8010,284.663.526
 CINR/CINER RESOURCES18:4810,500,595,9510,509,9720.868
 CIR/CIRCOR INTERNATIO19:1111,220,524,8611,7710,9089.993
 CIT/CIT GROUP INC19:1218,261,619,6719,4417,581.612.855
 C/CITIGROUP19:1243,182,065,0045,5942,2019.190.045
 CFG/CITIZENS FINANCIA19:1220,341,568,2821,0919,56402.443
 CIO/CITY OFFICE REIT19:117,370,040,557,757,281.198.884
 CVEO/CIVEO CORP19:100,410,012,480,440,40525.109
 CLC/CLARCOR27/0283,00-----
 CWEI/CLAYTON WILLIAMS24/04131,90-----
 CLH/CLEAN HARBORS INC19:1151,173,537,4153,3949,29244.134
 PZD/CLEANTECH18:5239,59001,71004,5139,680038,70004.544
 /CLEAR CHANN O-C A7/082,27-----
 EMO/CLEARBRIDGE ENRGY19:091,660,149,211,741,59435.631
 CLW/CLEARWATER PAPER19:1018,781,649,6018,8417,1991.159
 CWEN/CLEARWAY ENERGY19:1119,13-0,22-1,1419,8918,93316.082
 CLF/CLEVELAND-CLIFFS19:114,180,143,334,324,036.307.921
 CLX/CLOROX COMPANY19:11182,781,400,77184,76178,511.457.351
 CLDR/CLOUDERA INC19:118,080,161,968,397,961.823.086
 NET/CLOUDFLARE INC19:1122,87-0,77-3,2624,1022,401.103.502
 CMS/CMS ENERGY19:1159,090,240,4160,2359,05962.047
 CNA/CNA FINANCIAL ORD19:1131,821,946,4932,1430,8966.547
 CNHI/CNH INDUSTRIAL NV19:126,470,406,596,626,26897.600
 CEO/CNOOC LTD-ADR19:11113,90-0,69-0,60118,00113,8497.231
 FXG/CNSMR STAPLES19:0142,360,952,2942,4941,7236.721
 CNXM/CNX MIDSTREAM PAR19:118,470,404,968,608,05472.485
 CNX/CNX RESOURCES COR19:128,380,9212,258,747,354.270.341
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA19:1248,281,603,4448,6047,4010.252.145
 CCEP/COCA COLA EUR PAR19:1145,633,768,9845,9441,073.057.412
 KOF/COCA-COLA FEMSA S19:1041,631,413,5142,1840,9790.587
 CDE/COEUR D:ALENE MIN19:123,26-0,22-6,323,523,253.188.017
 CNS/COHEN & STEERS IN19:1142,79-0,20-0,4745,0741,9696.693
 RNP/COHEN STEERS REIT19:0916,861,036,5116,9816,12122.583
 CFX/COLFAX CORP19:1121,621,507,4622,5420,93145.484
 CL/COLGATE PALM19:1270,870,370,5271,7970,112.276.580
 CLP/COLONIAL TRUST1/1022,37-----
 CLNY/COLONY CAPITAL IN19:111,62-0,01-0,611,861,593.927.128
 CLNC/COLONY CREDIT REA19:113,40-0,04-1,313,843,21617.158
 SCIN/COLUMBIA INDIA14/0613,78-----
 CXP/COLUMBIA PROPERTY19:1112,710,685,6513,1812,40478.137
 CMA/COMERICA19:1131,342,358,1132,2430,281.647.207
 CMC/COMMERCIAL METALS19:1216,170,462,9316,8115,96516.621
 /COMMONWEALTH REIT14/0233,19-----
 CHCT/COMMUNITY19:0933,620,682,0835,8432,9052.964
 CBU/COMMUNITY BANK SY19:0961,551,061,7562,7560,7528.068
 CYH/COMMUNITY HEALTH19:103,000,020,673,182,921.080.016
 CBD/COMP BRAS DISTRIB6/0412,410,685,8012,6412,19537.993
 CIG/COMPANHIA ENERG19:121,710,138,141,761,661.326.224
 ELP/COMPANHIA PARANAE19:1210,750,484,6711,0810,52448.821
 CODI/COMPAS DIVERSIFIE19:1014,730,795,6714,9914,05192.275
 CMP/COMPASS MINERALS19:1041,380,842,0642,8241,12209.297
 CML/COMPELLENT TECH22/0227,75-----
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE19:116,650,233,586,846,45292.846
 CAG/CONAGRA19:1230,96-0,34-1,0931,4930,503.293.965
 CXO/CONCHO RESOURCES19:1149,901,863,8652,5849,421.377.759
 CCM/CONCORD MEDIC SER18:141,800,000,001,801,803.921
 FIX/CONFORT SYSTEMS U19:1232,36-0,61-1,8534,4932,31168.457
 COP/CONOCOPHILLIPS19:1234,791,996,0735,9434,136.062.476
 CCR/CONSOL COAL RESOU18:495,600,010,186,025,4013.946
 CEIX/CONSOL ENERGY ORD19:104,1200-0,4400-9,654,84004,0300276.521
 ED/CONSOL.EDISO19:1181,560,510,6383,2280,79732.495
 STZ/CONSTELLATION19:11156,7214,4610,17162,99149,611.446.461
 CSTM/CONSTELLIUM CL A6/045,010,091,835,534,992.157.356
 VCR/CONSUMER DISCRE19:10153,886,084,12156,04150,70209.037
 TCS/CONTAINER STORE19:102,14-0,04-1,832,272,0727.769
 CLR/CONTINENTAL RESOU19:1210,811,3213,9111,299,516.329.088
 CTRA/CONTURA ENERGY19:102,58-0,30-10,353,002,5879.124
 /CONVERGYS CO4/1024,41-----
 CPS/COOPER STANDARD19:1111,220,121,0812,5811,16130.842
 CTB/COOPER TIRE19:1118,681,8410,9319,0017,09239.770
 COO/COOPERS COS COMPA19:12301,685,001,69306,74295,73124.529
 CPA/COPA HOLDINGS SA-19:1240,153,088,3143,4639,88313.725
 AOR/CORE GROWTH ALLOC19:0842,340,521,2442,5842,10125.927
 CLB/CORE LABORATORIES19:1210,480,171,6511,1310,29518.598
 IEFA/CORE MSCI EAFE19:0651,021,102,1951,7450,53337.876
 AGG/CORE TOTAL US BON19:11115,40-0,14-0,12115,64115,363.280.317
 CXW/CORECIVIC INC19:119,770,171,7710,449,44769.445
 CLGX/CORELOGIC INC19:1135,202,006,0235,8133,86237.772
 CORR/CORENERGY INFRAST19:1120,611,628,5322,0519,9082.959
 CPLG/COREPOINT LODGING19:103,34-0,06-1,763,723,3142.331
 COR/CORESITE REALTY C19:11115,71-0,18-0,16120,76115,17153.583
 CNR/CORNERSTONE BUILD19:124,660,306,985,054,48406.951
 GLW/CORNING19:1220,150,442,2320,5019,304.120.476
 CTVA/CORTEVA19:1125,721,466,0225,9324,833.045.555
 CZZ/COSAN LTD-CLASS A19:1111,980,020,1713,1411,90445.395
 CMRE/COSTAMARE INC19:104,310,256,164,424,20320.412
 COT/COTT CORPORATION3/0314,62-----
 COTY/COTY CL Aof19:115,740,7414,906,575,465.768.851
 CUZ/COUSINS PROPERTIE6/0429,802,489,0829,9327,661.183.607
 CVIA/COVIA HOLDINGS19:110,460,024,610,500,44140.967
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CR/CRANE CO19:1252,303,517,1952,9550,13171.145
 BAP/CREDICORP LTD19:11138,624,783,58141,55136,85154.923
 CS/CREDIT SUISSE GRO19:128,530,222,658,798,293.246.898
 CEQP/CRESTWOOD EQUITY19:115,100,8519,985,184,302.227.978
 CMLP/CRESTWOOD MIDSTRE18/0424,53-----
 CRH/CRH PLC-SPONSORED19:1127,590,100,3628,5427,21851.868
 CAPL/CROSSAMERICA PART18:469,680,363,869,999,6515.422
 CCI/CROWN CASTLE INTL19:11149,600,850,57154,48148,431.185.468
 CCK/CROWN CORK & SEAL19:1158,261,111,9461,1258,16598.165
 CRY/CRYOLIFE INC19:1018,560,110,6018,8618,1881.217
 ASHR/CSI 300 CHINA A19:1126,71-0,11-0,4127,4126,707.625.396
 AFTY/CSOP FTSE CHINA6/0415,430,402,6515,4715,325.991
 CUBE/CUBESMART REIT19:1227,060,602,2927,7826,77887.826
 CUB/CUBIC CORP19:1142,321,453,5542,6440,47189.039
 CFR/CULLEN/FROST BANK19:1163,475,208,9264,0059,68410.931
 CMI/CUMMINS ENG19:12148,846,724,73149,25144,00711.756
 CURO/CURO GROUP HOLDIN19:115,420,8017,465,614,89296.615
 CW/CURTISS-WRIGHT CO19:1198,136,647,2699,3495,13108.702
 CUBI/CUSTOMERS BANCORP19:1110,370,646,5810,7310,07201.194
 CVI/CVR ENERGY INC19:1218,001,8611,5218,2416,74702.414
 CVRR/CVR REFINING LP28/0110,49-----
 CVS/CVS HEALTH CORP19:1257,971,753,1158,3756,166.625.590