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 SPDR28/03183,89-0,57-0,31184,77183,832.970.280
 XLP/C STAPLES SPDR28/0376,360,100,1376,6176,269.031.169
 VDC/C STAPLES VIPERS28/03204,140,270,13204,77204,0091.478
 AI/C3 AI CL A ORD28/0327,07-0,19-0,7027,7527,033.086.399
 CABO/CABLE ONE INC28/03423,13-1,85-0,44429,15415,01160.131
 CBT/CABOT CORP28/0392,200,350,3892,5091,44350.087
 CACI/CACI INTERNACIONA28/03378,83-0,06-0,02382,65377,9092.269
 WHD/CACTUS INC28/0350,090,290,5850,9449,96540.045
 CDLR/CADELER ADR REP 428/0318,14-0,78-4,1219,0718,1160.295
 CDRE/CADRE HOLDINGS OR28/0336,200,391,0936,2635,63267.448
 CAE/CAE INC28/0320,640,140,6820,7420,32478.596
 CAI/CAI INTERNATIONAL22/1156,00-----
 CAL/CALERES28/0341,03-0,06-0,1541,4140,52393.275
 CCC/CALGON CARBON COR8/0321,50-----
 /CALIFORNIA RESOUR3/0614,82-----
 CRC/CALIFORNIA RESOUR28/0355,100,170,3155,6254,64771.110
 CWT/CALIFORNIA WATER28/0346,4800-0,1900-0,4147,100046,4300255.979
 CALX/CALIX INC28/0333,16-0,34-1,0133,6833,14723.884
 CPE/CALLON PETROLEUM28/0335,760,641,8236,2035,3330.363.483
 /CALLON PETROLEUM7/081,04-----
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD26/0333,320,000,000,000,000
 CCJ/CAMECO CORP28/0343,320,611,4343,7942,644.246.853
 CPB/CAMPBELL28/0344,450,380,8644,8044,272.888.163
 CWH/CAMPING WORLD HOL28/0327,850,943,4928,3326,971.152.635
 GOOS/CANADA GOOSE HOLD28/0312,060,403,4312,1211,74765.722
 CM/CANADIAN28/0350,720,651,3050,8449,981.337.841
 CNI/CANADIAN NATL RAI28/03131,710,060,05132,73131,40786.867
 CNQ/CANADIAN NATURAL28/0376,320,851,1376,5675,552.002.572
 CP/CANADIEN PACIFIQU28/0388,17-0,29-0,3388,7787,601.550.847
 CANG/CANGO ADS28/031,520,042,361,581,4926.146
 CNNE/CANNAE HOLDINGS28/0322,24-0,21-0,9422,5422,181.482.696
 /CANO HEALTH CL A6/1112,07-----
 COF/CAPITAL ONE28/03148,894,383,03149,28145,004.004.390
 CSU/CAPITAL SENIOR12/1133,54-----
 /CAPITAL SENIOR11/121,0100-----
 CPRI/CAPRI HOLDINGS28/0345,300,040,0946,0945,061.171.936
 CAH/CARDINAL HEALTH I28/03111,90-0,64-0,57112,53111,231.654.466
 CTRE/CARETRUST REIT IN28/0324,370,180,7424,4824,25855.280
 CSL/CARLISLE COMPANIE28/03391,853,230,83393,43389,54219.338
 KMX/CARMAX INC28/0387,110,130,1588,2286,921.853.183
 CCL/CARNIVAL CORP28/0316,34-0,85-4,9417,1316,3159.932.975
 CUK/CARNIVAL PLC-ADR28/0314,73-0,89-5,7015,5114,714.240.437
 CRS/CARPENTER TECHN28/0371,421,231,7571,6569,90517.048
 CSV/CARRIAGE SERVICES28/0327,040,030,1127,2926,8877.171
 CARR/CARRIER GLOBAL28/0358,130,450,7858,2357,502.778.750
 CARS/CARS.COM INC28/0317,180,110,6417,4717,03296.609
 CRI/CARTER:S INC28/0384,681,541,8585,1583,58716.025
 CVNA/CARVANA CO CL A28/0387,91-2,40-2,6692,0185,794.002.039
 CSLT/CASTLIGHT HEALTH16/022,05-----
 CTLT/CATALENT ORD28/0356,45-0,03-0,0556,7656,381.838.894
 CAT/CATERPILLAR28/03366,431,780,49367,22363,532.024.264
 CATO/CATO CORP-CLASS A28/035,77-0,12-2,046,055,76164.644
 CAVA/CAVA GROUP ORD28/0370,050,881,2771,5069,511.857.138
 CZOO/CAZOO GROUP CL A28/0312,00-0,56-4,4620,0011,628.919.235
 /CAZOO GROUP LTD9/023,10-----
 CBZ/CBIZ INC28/0378,500,450,5879,5577,72395.670
 CBOE/CBOE HOLDINGS INC28/03183,733,561,98183,73179,941.010.255
 CBRE/CBRE GROUP INC28/0397,240,400,4198,0697,181.701.116
 FUN/CEDAR FAIR LP28/0341,900,431,0442,0641,25159.580
 PCEF/CEF INCOME COMPO28/0318,85000,07100,3818,859918,7950233.435
 CE/CELANESE CORP- SE28/03171,862,221,31172,16169,71684.443
 CLS/CELESTICA INC28/0344,94-0,62-1,3645,6944,701.078.934
 CELG RT/CELGENE CORP28/030,05500,00000,000,05500,0550373
 CX/CEMEX28/039,010,161,819,038,789.395.218
 EBR/CEN ELECTRIC BRASof28/038,35-0,04-0,488,438,251.619.558
 COR/CENCORA INC28/03242,99-1,65-0,67244,64239,781.573.759
 CVE/CENOVUS ENERGY IN28/0319,990,150,7620,0619,875.327.591
 CNC/CENTENE CORP28/0378,480,130,1778,9178,293.341.378
 CNP/CENTERPOINT ENERG28/0328,490,200,7128,5428,234.435.029
 CGAU/CENTERRA GOLD INC28/035,910,101,725,925,81460.550
 CEE/CENTRAL EURO28/039,52-0,04-0,429,569,495.734
 CPF/CENTRAL PACIFIC28/0319,75-0,03-0,1519,9919,69194.055
 CEPU/CENTRAL PUERTO SA28/039,16-0,22-2,359,529,1488.183
 CCS/CENTURY COMMUNITI28/0396,501,912,0297,9294,85311.693
 CVO/CENVEO INC23/087,40-----
 CF/CF INDUSTRIES H I28/0383,210,600,7383,9481,922.311.615
 GIB/CGI INC28/03110,490,550,50110,95109,76205.410
 CHPT/CHARGEPOINT HOLDI28/031,900,000,001,941,8417.157.210
 CRL/CHARLES RIVER28/03270,951,580,59272,19267,23496.913
 SCHW/CHARLES SCHWAB CO28/0372,34-0,04-0,0672,6071,706.788.520
 GTLS/CHART INDUSTRIES28/03164,72-0,59-0,36168,61163,71540.230
 CLDT/CHATHAM LODGING T28/0310,11-0,02-0,2010,2210,01214.637
 /CHEETAH MOBILE6/092,83-----
 CMCM/CHEETAH MOBILE AD28/033,010,3312,313,352,63147.172
 CHGG/CHEGG INC28/037,57-0,01-0,137,697,471.318.861
 CHE/CHEMED CORP28/03641,93-2,33-0,36646,71640,8453.467
 CC/CHEMOURS28/0326,26-2,62-9,0727,4024,246.322.734
 CHMI/CHERRY HILL REIT28/033,540,082,313,573,48301.397
 CVX/CHEVRON CORP28/03157,741,390,89158,19156,378.233.222
 CHWY/CHEWY CL A ORD28/0315,910,261,6616,0415,626.978.143
 CIM/CHIMERA INVESTMEN28/034,610,071,544,654,561.207.527
 CHIQ/CHINA CONSUMER28/0317,080,291,7317,1916,9626.578
 CHN/CHINA FUND INC28/039,99-0,01-0,1010,079,9822.798
 CGA/CHINA GREEN AGRIC28/032,70-0,28-9,333,002,705.342
 /CHINA GREEN AGRIC1/075,74-----
 KWEB/CHINA INTERNET28/0326,25000,17000,6526,470026,220018.418.693
 FXI/CHINA LARGE-CAP28/0324,070,261,0924,1923,9532.684.629
 CYD/CHINA YUCHAI INTL28/038,53-0,17-1,908,768,4517.728
 CMG/CHIPOTLE MEXICAN28/032.906,77-16,69-0,572.945,002.903,01277.780
 CHH/CHOICE HOTELS INT28/03126,35-1,55-1,21128,97126,07550.486
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD28/03259,130,630,24259,92257,961.787.798
 CHT/CHUNGHWA TELECOM28/0339,14-0,19-0,4839,2338,9892.738
 CHD/CHURCH & DWIGHT C28/03104,310,100,10104,70103,891.709.608
 CCU/CIA CERVECERIAS U28/0311,990,151,2711,9911,81103.526
 BVN/CIA DE MINAS BUEN28/0315,88-0,13-0,8116,4015,872.372.880
 SBS/CIA SANEAMIENTO28/0316,830,160,9617,1416,821.153.347
 SID/CIA SIDERURGICA N28/033,13-0,01-0,323,133,072.737.154
 CIEN/CIENA CORP28/0349,45-1,04-2,0650,4649,371.480.122
 CI/CIGNA HOLDING28/03363,19-0,15-0,04365,71363,151.159.837
 /CINCINNATI BELL I16/0118,04-----
 CNK/CINEMARK HOLDINGS28/0317,97-0,10-0,5518,0517,691.555.962
 CINR/CINER RESOURCES28/0220,31-----
 C/CITIGROUP28/0363,240,490,7863,3762,5818.769.704
 CFG/CITIZENS FINANCIA28/0336,290,471,3136,3435,701.561.482
 CIO/CITY OFFICE REIT28/035,210,183,585,265,06449.669
 CVEO/CIVEO CORP28/0326,850,301,1327,3026,6457.248
 /CIVEO CORP23/1115,02-----
 CIVI/CIVITAS RESOURCES28/0375,910,971,2976,5674,941.635.122
 CLVT/CLARIVATE ORD28/037,4300-0,0300-0,407,58507,42002.773.837
 CLH/CLEAN HARBORS INC28/03201,310,740,37202,58200,74321.908
 /CLEAR CHANN O-C A7/082,27-----
 CCO/CLEAR CHANNEL OUT28/031,650,000,001,701,631.174.414
 YOU/CLEAR SECURE INC28/0321,270,120,5721,6020,93910.483
 /CLEARBRIDGE ENRGY29/0711,09-----
 EMO/CLEARBRIDGE ENRGY28/0340,610,651,6340,8440,1123.993
 CLW/CLEARWATER PAPER28/0343,73-0,21-0,4844,2143,40139.304
 CWEN/CLEARWAY ENERGY28/0323,050,662,9523,0822,401.245.032
 CLF/CLEVELAND-CLIFFS28/0322,740,612,7622,7822,256.632.795
 CLPR/CLIPPER REALTY OR28/034,830,327,104,864,50118.055
 CLX/CLOROX COMPANY28/03153,110,370,24153,87152,241.093.685
 NET/CLOUDFLARE INC28/0396,830,280,2997,6796,101.697.338
 CMS/CMS ENERGY28/0360,340,420,7060,3959,732.293.890
 CNA/CNA FINANCIAL ORD28/0345,420,571,2745,5044,96220.333
 CNHI/CNH INDUSTRIAL NV28/0312,960,000,0013,0312,818.301.160
 FXG/CNSMR STAPLES28/0368,490,000,0068,8368,4824.043
 CNX/CNX RESOURCES COR28/0323,720,000,0024,0023,622.787.629
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA28/0361,180,150,2561,2660,9913.662.415
 KOF/COCA-COLA FEMSA S28/0397,200,470,4998,0095,00105.458
 CDE/COEUR D:ALENE MIN28/033,770,205,603,793,607.182.918
 CNS/COHEN & STEERS IN28/0376,891,021,3477,1375,86127.882
 RQI/COHEN & STEERS QU28/0312,080,161,3412,1011,93404.121
 RNP/COHEN STEERS REIT28/0321,030,241,1521,1520,80191.875
 COHR/COHERENT ORD28/0360,62-0,26-0,4362,2660,191.490.368
 /COLFAX CORP4/0439,06-----
 CL/COLGATE PALM28/0390,050,100,1190,3789,903.432.582
 CXP/COLUMBIA PROPERTY7/1219,28-----
 CMA/COMERICA28/0354,990,761,4055,1454,051.887.636
 CMC/COMMERCIAL METALS28/0358,770,490,8458,9757,791.095.618
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER28/0381,6600-0,1300-0,1681,900081,51005.290.609
 CHCT/COMMUNITY28/0326,550,542,0826,5626,00132.753
 CBU/COMMUNITY BANK SY28/0348,030,631,3348,1547,32182.440
 CYH/COMMUNITY HEALTH28/033,500,102,943,533,381.384.885
 CIG/COMPANHIA ENERG28/032,47-0,04-1,592,532,462.011.376
 ELP/COMPANHIA PARANAE27/037,880,101,297,897,76200.455
 CODI/COMPAS DIVERSIFIE28/0324,070,030,1224,2023,90279.095
 COMP/COMPASS INC28/033,600,133,753,673,474.361.029
 CMP/COMPASS MINERALS28/0315,740,231,4816,0815,45854.915
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE28/039,280,020,229,409,144.941.466
 CAG/CONAGRA28/0329,640,150,5129,7629,504.602.643
 CCM/CONCORD MEDIC SER28/030,55-0,03-5,810,610,5511.260
 FIX/CONFORT SYSTEMS U28/03317,71-0,25-0,08320,00316,29237.601
 CNMD/CONMED CORP28/0380,08-0,06-0,0781,2279,54407.825
 COP/CONOCOPHILLIPS28/03127,280,440,35128,64126,714.615.209
 CEIX/CONSOL ENERGY ORD28/0383,760,790,9584,4981,99538.542
 ED/CONSOL.EDISO28/0390,810,760,8490,9089,791.785.011
 STZ/CONSTELLATION28/03271,76-0,28-0,10273,00269,711.113.476
 CSTM/CONSTELLIUM SE28/0322,110,381,7522,1721,73587.262
 VCR/CONSUMER DISCREof28/03317,73-0,39-0,12319,26317,7326.558
 TCS/CONTAINER STORE28/031,140,043,641,191,1244.169
 /CONVERGYS CO4/1024,41-----
 CLCO/COOL COMPANY ORD28/0311,120,010,0911,2011,09111.761
 CPS/COOPER STANDARD28/0316,560,070,4217,0016,45120.179
 CTB/COOPER TIRE4/0660,17-----
 CTK/COOTEK CAYMAN6/050,11-----
 CPA/COPA HOLDINGS SA-28/03104,161,241,20105,00103,17401.807
 AOR/CORE GROWTH ALLOC28/0355,67-0,01-0,0255,7455,5184.751
 CLB/CORE LABORATORIES28/0317,080,090,5317,3417,01324.701
 IEFA/CORE MSCI EAFE28/0374,19-0,24-0,3274,3274,13165.110
 AGG/CORE TOTAL US BON28/0397,94-0,12-0,1298,0897,858.835.091
 IUSV/CORE US VALUE ETF1/0851,71-----
 CXW/CORECIVIC INC28/0315,61-0,04-0,2615,8715,54762.060
 CPLG/COREPOINT LODGING2/0315,98-----
 GLW/CORNING28/0332,96-0,06-0,1833,3232,883.887.907
 CPAY/CORPAY ORD28/03308,543,020,99309,77304,48323.401
 CTVA/CORTEVA28/0357,670,671,1858,1857,083.994.201
 CSAN/COSAN ADR REP ORD28/0312,95-0,07-0,5413,2412,78413.153
 CMRE/COSTAMARE INC28/0311,350,060,5311,4511,27340.206
 CTRA/COTERRA ENERGY28/0327,880,020,0728,0527,766.854.379
 COTY/COTY CL A28/0311,960,141,1811,9911,703.561.433
 CPNG/COUPANG LLC28/0317,790,181,0218,0517,557.955.322
 COUR/COURSERA ORD28/0314,02-0,05-0,3614,2913,981.524.445
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CXT/CRANE HOLDINGS28/0361,900,360,5862,1661,05248.178
 CR/CRANE ORD28/03135,130,240,18135,61133,72123.001
 BAP/CREDICORP LTD28/03169,431,380,82171,07168,03350.138
 CRGY/CRESCENT ENERGY28/0311,900,161,3612,0111,801.706.153
 CPG/CRESCENT POINT EN28/038,190,131,618,218,063.647.050
 CRT/CROSS TIMBERS ROY28/0313,04-0,06-0,4613,5513,0250.978
 CAPL/CROSSAMERICA PART28/0322,79-0,04-0,1822,9221,9818.717
 CCI/CROWN CASTLE INTL28/03105,830,240,23106,52105,252.073.241
 CCK/CROWN CORK & SEAL28/0379,260,750,9679,3678,041.343.752
 LAW/CS DISCO INC28/038,130,354,508,147,75231.782
 ASHR/CSI 300 CHINA A28/0324,070,120,5024,1624,063.308.151
 AFTY/CSOP FTSE CHINA27/0313,95-0,08-0,5713,9513,9525
 CUBE/CUBESMART REIT28/0345,22-0,18-0,4045,4544,271.660.428
 CFR/CULLEN/FROST BANK28/03112,571,251,12112,75110,73288.165
 CMI/CUMMINS ENG28/03294,65-0,04-0,01296,67292,901.061.952
 /CURO GROUP HOLDINof11/030,19-----
 CW/CURTISS-WRIGHT CO28/03255,942,370,93257,37252,60256.577
 CUBI/CUSTOMERS BANCORP28/0353,060,170,3253,8852,54313.124
 CVI/CVR ENERGY INC28/0335,660,792,2735,9634,701.160.217
 UAN/CVR PARTNERS UNT28/0378,591,902,4878,9976,6734.648
 CVS/CVS HEALTH CORP28/0379,760,330,4280,7579,318.872.370
 IHAK/CYBERSECURITY TEC28/0346,850,130,2847,1646,7059.912
 CYBN/CYBIN INC28/030,4135-0,0165-3,840,42990,40105.617.994