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 SPDR31/03149,543,892,67149,63146,375.221.339
 XLP/C STAPLES SPDR31/0374,710,600,8174,7474,3610.324.821
 VDC/C STAPLES VIPERS31/03193,521,390,72193,67192,8274.560
 AI/C3 AI CL A ORD31/0333,575,9421,5033,5727,2162.016.420
 CABO/CABLE ONE INC31/03702,0029,324,36703,14670,1265.992
 CBT/CABOT CORP31/0376,640,600,7977,1876,09329.922
 CACI/CACI INTERNACIONA31/03296,281,430,48297,01294,9499.395
 WHD/CACTUS INC31/0341,230,852,1141,6040,82475.392
 CDRE/CADRE HOLDINGS OR31/0321,540,693,3121,5620,8288.479
 CAE/CAE INC31/0322,630,301,3422,6722,27233.906
 CAI/CAI INTERNATIONAL22/1156,00-----
 CAL/CALERES31/0321,630,331,5521,7021,26373.317
 CCC/CALGON CARBON COR8/0321,50-----
 /CALIFORNIA RESOUR3/0614,82-----
 CRC/CALIFORNIA RESOUR31/0338,500,300,7938,8738,09711.466
 CWT/CALIFORNIA WATER31/0358,20000,61001,0658,230057,4700238.596
 CALX/CALIX INC31/0353,591,512,9053,9452,36468.474
 CPE/CALLON PETROLEUM31/0333,440,190,5733,9633,211.336.422
 /CALLON PETROLEUM7/081,04-----
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD21/0328,06-----
 CCJ/CAMECO CORP31/0326,17-0,07-0,2726,4125,934.029.317
 CPB/CAMPBELL31/0354,980,581,0755,0254,421.979.692
 CWH/CAMPING WORLD HOL31/0320,870,954,7720,9320,021.052.432
 GOOS/CANADA GOOSE HOLD31/0319,250,975,3119,2518,301.186.127
 CM/CANADIAN31/0342,420,400,9542,5242,16868.597
 CNI/CANADIAN NATL RAI31/03117,971,671,44118,04116,12749.061
 CNQ/CANADIAN NATURAL31/0355,350,410,7555,6454,961.332.953
 CP/CANADIAN PACIFIC31/0376,941,011,3377,3175,942.818.499
 CANG/CANGO ADS31/031,14-0,05-4,201,211,1436.694
 CNNE/CANNAE HOLDINGS31/0320,180,673,4320,2219,64549.884
 CANO/CANO HEALTH CL A31/030,91-0,22-19,470,940,7624.710.324
 COF/CAPITAL ONE31/0396,161,982,1096,3694,022.533.789
 CSU/CAPITAL SENIOR12/1133,54-----
 /CAPITAL SENIOR11/121,0100-----
 CPRI/CAPRI HOLDINGS31/0347,001,172,5547,1446,221.599.065
 CAH/CARDINAL HEALTH I31/0375,500,150,2075,8074,882.310.652
 CSL/CARLISLE COMPANIE31/03226,071,050,47228,65224,86434.771
 KMX/CARMAX INC31/0364,283,185,2064,4361,132.080.246
 CCL/CARNIVAL CORP31/0310,15-0,01-0,1010,3510,0637.180.601
 CUK/CARNIVAL PLC-ADR31/039,150,010,119,299,061.725.886
 CRS/CARPENTER TECHN31/0344,761,282,9444,8243,31721.692
 CSV/CARRIAGE SERVICES31/0330,520,862,9030,5429,84128.875
 CARR/CARRIER GLOBAL31/0345,750,661,4646,0845,334.788.997
 CARS/CARS.COM INC31/0319,300,371,9519,3418,98418.505
 CRI/CARTER:S INC31/0371,922,143,0771,9569,86574.092
 CVNA/CARVANA CO CL A31/039,790,9610,879,798,7713.402.411
 CSLT/CASTLIGHT HEALTH16/022,05-----
 CTLT/CATALENT ORD31/0365,711,041,6166,0064,511.025.072
 CAT/CATERPILLAR31/03228,844,301,92229,06224,902.645.588
 CATO/CATO CORP-CLASS A31/038,84-0,05-0,568,948,7250.886
 CZOO/CAZOO GROUP LTD31/032,49000,20008,732,53002,2000289.193
 /CAZOO GROUP LTD9/023,10-----
 CBZ/CBIZ INC31/0349,490,420,8649,5949,15187.518
 CBOE/CBOE HOLDINGS INC31/03134,241,931,46134,24131,59572.604
 CBRE/CBRE GROUP INC31/0372,811,972,7872,9870,972.347.998
 FUN/CEDAR FAIR LP31/0345,690,481,0645,7645,38130.079
 PCEF/CEF INCOME COMPO31/0318,22000,22001,2218,240018,0300144.167
 CE/CELANESE CORP- SE31/03108,892,502,35108,96106,43718.918
 CLS/CELESTICA INC31/0312,900,262,0612,9312,69423.286
 CELG RT/CELGENE CORP30/030,12600,00000,000,00000,00000
 CX/CEMEX31/035,530,112,035,545,444.150.459
 EBR/CEN ELECTRIC BRASof31/036,630,020,306,716,571.887.761
 CVE/CENOVUS ENERGY IN31/0317,460,130,7517,5217,266.538.343
 CNC/CENTENE CORP31/0363,21-0,92-1,4364,4762,845.942.086
 CNP/CENTERPOINT ENERG31/0329,460,120,4129,5829,223.911.998
 CGAU/CENTERRA GOLD INC31/036,47-0,12-1,826,606,36316.751
 CEE/CENTRAL EURO31/038,08-0,14-1,678,428,039.017
 CPF/CENTRAL PACIFIC31/0317,900,311,7617,9317,59285.522
 CEPU/CENTRAL PUERTO SA31/035,41-0,17-3,055,695,34145.620
 CCS/CENTURY COMMUNITI31/0363,922,644,3163,9761,37523.980
 CVO/CENVEO INC23/087,40-----
 CDAY/CERIDIAN HCM31/0373,223,074,3873,4669,891.695.220
 CF/CF INDUSTRIES H I31/0372,490,610,8572,9271,642.591.782
 GIB/CGI INC31/0396,271,251,3296,4294,75130.794
 CHPT/CHARGEPOINT HOLDI31/0310,470,323,1510,7110,208.994.157
 CRL/CHARLES RIVER31/03201,823,791,91202,42198,53463.519
 SCHW/CHARLES SCHWAB CO31/0352,38-0,09-0,1752,6550,7643.544.015
 GTLS/CHART INDUSTRIES31/03125,403,582,94126,43123,15700.213
 CLDT/CHATHAM LODGING T31/0310,490,343,3510,5010,21272.293
 /CHEETAH MOBILE6/092,83-----
 CMCM/CHEETAH MOBILE AD31/032,610,176,972,682,4124.273
 CHGG/CHEGG INC31/0316,300,060,3716,4516,034.100.188
 CHE/CHEMED CORP31/03537,7510,441,98538,75529,3898.838
 CC/CHEMOURS31/0329,940,311,0530,0529,441.337.223
 CHMI/CHERRY HILL REIT31/035,52-0,04-0,725,595,41653.577
 CVX/CHEVRON CORP31/03163,160,770,47163,72162,157.033.826
 CHWY/CHEWY CL A ORD31/0337,380,501,3638,2536,614.220.760
 CHS/CHICOS FAS31/035,500,101,855,625,421.797.680
 CIM/CHIMERA INVESTMEN31/035,640,173,115,665,481.976.747
 CHIQ/CHINA CONSUMER31/0320,19-0,18-0,8820,3320,1376.897
 CHN/CHINA FUND INC31/0312,79-0,05-0,3512,8512,7113.900
 /CHINA GREEN AGRIC1/075,74-----
 CGA/CHINA GREEN AGRIC31/034,09-0,00-0,004,104,0510.370
 KWEB/CHINA INTERNET31/0331,1900-0,5400-1,7031,650031,050020.905.300
 FXI/CHINA LARGE-CAP31/0329,53-0,38-1,2729,7829,4527.638.475
 CYD/CHINA YUCHAI INTL31/037,890,466,197,907,455.955
 CMG/CHIPOTLE MEXICAN31/031.708,2936,122,161.709,001.677,79285.648
 CHH/CHOICE HOTELS INT31/03117,191,661,44117,63116,20283.256
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD31/03194,180,760,39195,70193,241.989.195
 CHT/CHUNGHWA TELECOM31/0339,10-0,11-0,2839,1639,0491.699
 CHD/CHURCH & DWIGHT C31/0388,411,571,8188,6086,881.362.768
 CCV/CHURCHILL CAPITAL31/0310,08-0,01-0,1010,0810,07903
 CCU/CIA CERVECERIAS U31/0315,630,090,5816,1115,45214.103
 BVN/CIA DE MINAS BUEN31/038,180,000,008,288,131.486.056
 SBS/CIA SANEAMIENTO31/0310,010,020,2010,089,861.028.508
 SID/CIA SIDERURGICA N31/033,07-0,01-0,323,153,033.124.598
 CIEN/CIENA CORP31/0352,520,571,1052,5751,841.311.826
 CI/CIGNA HOLDING31/03255,531,440,57256,00253,411.868.994
 /CINCINNATI BELL I16/0118,04-----
 CNK/CINEMARK HOLDINGS31/0314,790,372,5714,9314,632.926.016
 CINR/CINER RESOURCES28/0220,31-----
 CIR/CIRCOR INTERNATIO31/0331,12-0,04-0,1331,5130,84163.954
 C/CITIGROUP31/0346,890,821,7846,9746,3315.938.241
 CFG/CITIZENS FINANCIA31/0330,37-0,40-1,3031,2629,963.885.108
 CIO/CITY OFFICE REIT31/036,900,294,396,936,63382.257
 CVEO/CIVEO CORP31/0320,65-0,15-0,7221,9020,28151.455
 /CIVEO CORP23/1115,02-----
 CIVI/CIVITAS RESOURCESof31/0368,340,851,2668,9467,65767.727
 CLVT/CLARIVATE ORD31/039,39000,12001,299,46009,26503.471.122
 CLH/CLEAN HARBORS INC31/03142,563,802,74144,20138,49671.785
 /CLEAR CHANN O-C A7/082,27-----
 CCO/CLEAR CHANNEL OUT31/031,200,087,141,211,131.979.519
 YOU/CLEAR SECURE INC31/0326,170,411,5926,5125,81923.298
 /CLEARBRIDGE ENRGY29/0711,09-----
 EMO/CLEARBRIDGE ENRGY31/0328,240,441,5828,2627,8915.297
 CLW/CLEARWATER PAPER31/0333,420,200,6033,5832,97194.500
 CWEN/CLEARWAY ENERGY31/0331,330,401,2931,4030,861.415.427
 CLF/CLEVELAND-CLIFFS31/0318,330,241,3318,4918,148.600.203
 CLPR/CLIPPER REALTY OR31/035,740,000,005,845,7037.224
 CLX/CLOROX COMPANY31/03158,243,802,46158,34154,931.052.628
 NET/CLOUDFLARE INC31/0361,662,754,6762,2358,784.133.233
 CMS/CMS ENERGY31/0361,380,190,3161,5560,861.500.264
 CNA/CNA FINANCIAL ORD31/0339,030,320,8339,1338,84184.787
 CNHI/CNH INDUSTRIAL NV31/0315,270,010,0715,4115,223.676.818
 FXG/CNSMR STAPLES31/0362,070,530,8662,0761,7760.832
 CNX/CNX RESOURCES COR31/0316,020,372,3616,0415,702.906.727
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA31/0362,030,180,2962,2561,8714.436.792
 KOF/COCA-COLA FEMSA S31/0380,470,440,5581,8680,17292.262
 CDE/COEUR D:ALENE MIN31/033,99-0,04-0,994,103,937.367.093
 CNS/COHEN & STEERS IN31/0363,961,953,1463,9962,40191.822
 RNP/COHEN STEERS REIT31/0319,510,492,5819,8619,17149.968
 COHR/COHERENT ORD31/0338,080,762,0438,5037,22964.720
 /COLFAX CORP4/0439,06-----
 CL/COLGATE PALM31/0375,15-0,10-0,1375,8675,065.062.555
 /COLONNADE ACQUISI11/0312,00-----
 CXP/COLUMBIA PROPERTY7/1219,28-----
 CMA/COMERICA31/0343,42-0,64-1,4544,9442,523.238.095
 CMC/COMMERCIAL METALS31/0348,900,691,4348,9848,171.370.729
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER31/0357,97001,09001,9258,020056,98009.689.059
 CHCT/COMMUNITY31/0336,600,391,0836,6436,12171.308
 CBU/COMMUNITY BANK SY31/0352,490,691,3352,7051,88125.109
 CYH/COMMUNITY HEALTH31/034,900,081,664,964,841.253.192
 CBD/COMP BRAS DISTRIB31/032,94-0,05-1,673,052,90935.220
 CIG/COMPANHIA ENERG31/032,24-0,01-0,442,252,205.226.848
 ELP/COMPANHIA PARANAE31/036,720,050,756,756,63248.859
 CODI/COMPAS DIVERSIFIE31/0319,080,412,2019,1118,77224.112
 CMP/COMPASS MINERALS31/0334,291,273,8534,3533,37307.354
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE31/0310,790,373,5510,9810,584.462.973
 CAG/CONAGRA31/0337,560,170,4537,7637,294.399.097
 CCM/CONCORD MEDIC SER31/031,250,1917,661,321,104.708
 FIX/CONFORT SYSTEMS U31/03145,963,432,41146,45143,32282.588
 CNMD/CONMED CORP31/03103,860,780,76104,57102,59257.756
 COP/CONOCOPHILLIPS31/0399,21-0,04-0,0499,9098,947.639.204
 CEIX/CONSOL ENERGY ORD31/0358,271,332,3458,4257,44772.205
 ED/CONSOL.EDISO31/0395,670,951,0095,7194,542.070.894
 STZ/CONSTELLATION31/03225,890,980,44227,00224,641.243.914
 CSTM/CONSTELLIUM SE31/0315,280,241,6015,3015,12975.397
 VCR/CONSUMER DISCRE31/03252,556,142,49252,77247,4583.176
 TCS/CONTAINER STORE31/033,430,144,263,433,31108.074
 /CONVERGYS CO4/1024,41-----
 CPS/COOPER STANDARD31/0314,240,755,5614,3313,74136.388
 CTB/COOPER TIRE4/0660,17-----
 COO/COOPERS COS COMPA31/03373,365,891,60373,91368,75374.595
 CTK/COOTEK CAYMAN6/050,11-----
 CPA/COPA HOLDINGS SA-31/0392,35-0,08-0,0993,5990,99347.891
 AOR/CORE GROWTH ALLOC31/0350,030,561,1350,0349,65179.874
 CLB/CORE LABORATORIES31/0322,050,090,4122,5421,91267.235
 IEFA/CORE MSCI EAFE31/0366,860,330,5067,0266,72454.866
 AGG/CORE TOTAL US BON31/0399,640,480,4899,6999,168.521.363
 IUSV/CORE US VALUE ETF1/0851,71-----
 CXW/CORECIVIC INC31/039,200,090,999,229,03963.046
 CORR/CORENERGY INFRAST31/031,28-0,03-2,291,321,2448.538
 CPLG/COREPOINT LODGING2/0315,98-----
 GLW/CORNINGof31/0335,280,461,3235,3834,934.261.591
 CTVA/CORTEVA31/0360,310,360,6060,4359,842.700.128
 CSAN/COSAN ADR REP ORD31/0311,82-0,35-2,8812,3411,79562.241
 CMRE/COSTAMARE INC31/039,410,131,409,439,30413.885
 CTRA/COTERRA ENERGYof31/0324,540,502,0824,6924,197.828.703
 COTY/COTY CL A31/0312,060,110,9212,1611,973.772.773
 CPNG/COUPANG LLC31/0316,000,301,9116,0415,657.926.904
 COUR/COURSERA ORD31/0311,520,746,8611,5810,941.237.995
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CR/CRANE HOLDINGS27/0687,88-----
 BAP/CREDICORP LTD31/03132,390,270,20133,85131,67418.616
 CS/CREDIT SUISSE GRO31/030,890,022,180,910,8822.173.833
 CRGY/CRESCENT ENERGYof31/0311,310,181,6211,3711,09492.561
 CPG/CRESCENT POINT EN31/037,060,111,587,106,973.635.733
 CEQP/CRESTWOOD EQUITY31/0324,930,210,8525,1524,67747.964
 CRH/CRH PLC-SPONSORED31/0350,870,791,5851,0150,55463.125
 CRT/CROSS TIMBERS ROY31/0318,700,211,1418,9717,7064.559
 CAPL/CROSSAMERICA PART31/0321,490,552,6321,7121,034.602
 CCI/CROWN CASTLE INTLof31/03133,841,310,99133,96131,862.221.130
 CCK/CROWN CORK & SEAL31/0382,711,201,4782,8381,48552.778
 LAW/CS DISCO INC31/036,640,335,236,686,34261.164
 ASHR/CSI 300 CHINA A31/0329,48-0,11-0,3729,6529,404.825.369
 AFTY/CSOP FTSE CHINA31/0316,27-0,10-0,5816,3416,27215
 CUBE/CUBESMART REIT31/0346,220,701,5446,2545,211.821.439
 CFR/CULLEN/FROST BANK31/03105,341,631,57105,80103,47525.094
 CMI/CUMMINS ENG31/03238,884,792,05239,33234,411.157.987
 CURO/CURO GROUP HOLDIN31/031,730,116,791,751,63100.356
 CW/CURTISS-WRIGHT CO31/03176,261,781,02177,06174,99164.307
 CUBI/CUSTOMERS BANCORP31/0318,520,241,3118,7818,19458.416
 CVI/CVR ENERGY INC31/0332,780,150,4632,9432,20820.628
 UAN/CVR PARTNERS UNT31/0389,170,120,1390,1988,8539.219
 CVS/CVS HEALTH CORP31/0374,31-0,39-0,5274,8974,089.285.861
 IHAK/CYBERSECURITY TEC31/0336,350,942,6536,4035,4848.026
 CYBN/CYBIN INC31/030,38500,00501,320,38990,3650806.983