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 SPDR22:10155,83-3,37-2,12160,30152,849.186.988
 XLP/C STAPLES SPDR22:1063,30-0,23-0,3664,4362,9925.875.457
 VDC/C STAPLES VIPERS22:10165,49-0,83-0,50168,46164,58132.493
 AI/C3 AI CL A ORD22:1088,51-4,81-5,1595,5683,045.912.702
 CABO/CABLE ONE INC22:101.770,0824,021,381.787,561.730,1181.200
 CBT/CABOT CORP22:1048,84-1,04-2,0950,4948,10289.219
 COG/CABOT OIL & GAS22:1018,65-0,03-0,1619,2218,387.820.028
 CACI/CACI INTERNACIONA22:10216,480,110,05221,01215,18381.279
 WHD/CACTUS INC22:1034,661,263,7735,0833,44491.637
 CAE/CAE INC22:1029,45-0,02-0,0729,9129,07435.915
 CAI/CAI INTERNATIONAL22:1042,19-3,02-6,6845,8741,77249.163
 CAL/CALERES22:1016,63-0,59-3,4317,6015,95386.281
 CCC/CALGON CARBON COR8/0321,50-----
 CRC/CALIFORNIA RESOUR22:1026,27000,11000,4226,770025,8000594.614
 /CALIFORNIA RESOUR3/0614,82-----
 CWT/CALIFORNIA WATER22:1052,5900-0,6200-1,1753,825051,9000255.560
 CALX/CALIX INC22:1039,87-2,52-5,9442,0039,171.715.169
 ELY/CALLAWAY GOLF COM22:1027,32-0,40-1,4428,0826,352.616.202
 /CALLON PETROLEUM7/081,04-----
 CPE/CALLON PETROLEUM22:1033,702,658,5336,0631,657.792.586
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD25/1131,43-----
 CCJ/CAMECO CORP22:1016,27-1,10-6,3317,2015,808.726.979
 CPB/CAMPBELL22:1045,80-0,01-0,0246,3545,581.692.617
 CWH/CAMPING WORLD HOL22:1031,890,140,4433,1030,261.432.224
 GOOS/CANADA GOOSE HOLD22:1043,72-1,77-3,8946,0242,881.508.823
 CM/CANADIAN22:1095,71-0,07-0,0796,8294,75863.476
 CNI/CANADIAN NATL RAI22:10108,97-2,50-2,24112,05108,601.336.763
 CNQ/CANADIAN NATURAL22:1030,350,602,0230,9529,447.415.942
 CP/CANADIAN PACIFIC22:10351,49-9,82-2,72361,15349,14358.273
 CNNE/CANNAE HOLDINGS22:1038,46-1,35-3,3939,9938,31720.266
 CAJ/CANON INC22:1021,14-0,54-2,4921,4320,96333.235
 CMD/CANTEL MEDICAL CO22:1073,00-0,24-0,3375,2872,64587.642
 COF/CAPITAL ONE22:10125,940,530,42126,19122,004.580.517
 CSU/CAPITAL SENIOR22:1028,31-1,33-4,5029,9826,6143.090
 /CAPITAL SENIOR11/121,0100-----
 CPRI/CAPRI HOLDINGS22:1046,44-1,49-3,1148,8844,882.180.139
 CMO/CAPSTEAD MORTGAGE22:105,97-0,02-0,336,085,901.155.775
 CAH/CARDINAL HEALTH I22:1052,20-1,05-1,9753,3551,632.470.585
 CSL/CARLISLE COMPANIE22:10145,74-1,83-1,24150,57143,88342.490
 KMX/CARMAX INC22:10120,30-1,50-1,23122,49117,30827.640
 CCL/CARNIVAL CORP22:1027,40-1,27-4,4329,4326,2373.349.346
 CUK/CARNIVAL PLC-ADR22:1023,85-0,60-2,4525,1422,843.056.669
 CRS/CARPENTER TECHN22:1040,68-2,74-6,3143,5939,00454.290
 CSV/CARRIAGE SERVICES22:1033,23-0,65-1,9233,9633,06107.013
 CARR/CARRIER GLOBAL22:1035,52-1,60-4,3137,2135,066.706.575
 CARS/CARS.COM INC22:1012,67-0,46-3,5013,1612,08613.375
 CRI/CARTER:S INC22:1083,040,440,5384,5280,50963.911
 CVNA/CARVANA CO CL A22:10269,99-18,14-6,30291,87263,912.439.698
 CSLT/CASTLIGHT HEALTH22:001,85-0,35-15,912,311,70579.641
 CTLT/CATALENT ORD22:10103,08-5,29-4,88109,45101,941.361.930
 CAT/CATERPILLAR22:10212,77-2,14-1,00216,67208,473.514.143
 CATO/CATO CORP-CLASS A22:1011,68-0,83-6,6312,6511,20453.254
 CBZ/CBIZ INC22:1031,44-0,20-0,6332,2131,27304.431
 CBOE/CBOE HOLDINGS INC22:1098,222,202,29100,0597,03723.701
 CBRE/CBRE GROUP INC22:1076,63-1,28-1,6478,5675,332.177.659
 PCPL/CC NEUBERGER PRNC4/0210,98-----
 FUN/CEDAR FAIR LP22:1050,02-0,94-1,8451,7549,11311.857
 CDR/CEDAR SHOPPING CE3/0315,630,392,5615,8114,65171.558
 PCEF/CEF INCOME COMPO22:1022,6000-0,2200-0,9622,920022,4600184.541
 CE/CELANESE CORP- SE22:10141,79-1,79-1,25145,21139,42826.807
 CLS/CELESTICA INC22:108,17-0,28-3,318,488,14348.135
 CELG RT/CELGENE CORP22:100,2700-0,0700-20,590,30000,2500104.436
 CX/CEMEX22:106,77-0,47-6,497,416,6418.153.543
 EBR/CEN ELECTRIC BRAS22:105,65-0,04-0,705,935,61913.264
 CVE/CENOVUS ENERGY IN22:107,860,374,947,927,3621.044.921
 CNC/CENTENE CORP22:1059,290,490,8360,2958,623.470.549
 CNP/CENTERPOINT ENERG22:1019,870,422,1620,4119,564.662.204
 CEE/CENTRAL EURO22:1024,06-0,33-1,3724,7924,068.382
 CPF/CENTRAL PACIFIC22:1023,83-0,09-0,3824,6023,52266.418
 CEPU/CENTRAL PUERTO SA22:102,11-0,04-1,862,202,08428.675
 CCS/CENTURY COMMUNITI22:1054,92-2,63-4,5759,1252,70549.186
 CVO/CENVEO INC23/087,40-----
 CDAY/CERIDIAN HCM22:1082,82-2,70-3,1686,6381,991.326.742
 CF/CF INDUSTRIES H I22:1045,53-1,39-2,9647,3444,492.896.646
 GIB/CGI INC22:1075,69-0,32-0,4277,0574,99211.812
 ECOM/CHANNELADVISOR22:1021,42-1,60-6,9522,8021,05350.761
 CHPT/CHARGEPOINT HOLDI22:1024,21-4,12-14,5428,1022,017.664.583
 CRL/CHARLES RIVER22:10268,16-10,11-3,63279,10264,25294.626
 SCHW/CHARLES SCHWAB CO22:1064,77-0,19-0,2965,1763,0310.995.875
 CLDT/CHATHAM LODGING T22:1013,78-0,31-2,2014,3013,46496.868
 CMCM/CHEETAH MOBILE22:102,44-0,21-7,922,692,281.633.130
 CHGG/CHEGG INC22:1088,59-1,08-1,2090,7786,093.328.508
 CHE/CHEMED CORP22:10420,53-8,12-1,89434,59418,67172.005
 CC/CHEMOURS22:1026,080,582,2726,8625,393.534.686
 CHMI/CHERRY HILL REIT22:1010,04-0,21-2,0510,369,83254.417
 /CHESAPEAKE ENERGY17/0414,45-----
 CVX/CHEVRON CORP22:10104,500,910,88107,58103,1322.898.096
 CHWY/CHEWY CL A ORD22:1087,65-3,92-4,2892,8785,004.118.296
 CHS/CHICOS FAS22:102,38-0,18-7,032,552,232.699.830
 CIM/CHIMERA INVESTMEN22:1011,86-0,19-1,5812,1311,592.713.436
 CHIQ/CHINA CONSUMER22:1035,25-1,64-4,4536,5034,86757.986
 DL/CHINA DISTANCE ED22:109,66-0,03-0,319,719,6527.464
 CEA/CHINA EASTERN A-A22:1023,510,381,6423,9623,3726.863
 CHN/CHINA FUND INC22:1031,40-0,92-2,8532,1831,408.118
 /CHINA GREEN AGRIC1/075,74-----
 CGA/CHINA GREEN AGRIC22:104,14-0,24-5,484,504,0523.491
 KWEB/CHINA INTERNET22:1084,7700-4,3600-4,8987,990083,39003.517.364
 FXI/CHINA LARGE-CAP22:1048,35-1,43-2,8749,2948,1426.712.471
 LFC/CHINA LIFE INSURA22:1010,57-0,07-0,6610,7210,49658.764
 CHL/CHINA MOB8/0127,51-----
 SNP/CHINA PETROLEUM &22:1055,880,280,5056,7755,45126.743
 ZNH/CHINA SOUTHERN AI22:1035,30-0,08-0,2336,1935,0953.553
 CHA/CHINA TELECOM COR8/0126,45-----
 CHU/CHINA UNICOM8/016,03-----
 CYD/CHINA YUCHAI INTL22:1016,16-0,31-1,8816,4016,0121.873
 CMG/CHIPOTLE MEXICAN22:101.351,12-57,10-4,051.408,301.322,40506.054
 CHH/CHOICE HOTELS INT22:10102,82-2,36-2,24105,15100,80220.623
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD22:10166,00-1,50-0,90168,00163,982.064.905
 CHT/CHUNGHWA TELECOM22:1039,43-0,18-0,4539,8739,40104.472
 CHD/CHURCH & DWIGHT C22:1077,92-0,51-0,6579,5877,701.651.876
 CCV/CHURCHILL CAPITAL22:1010,22-0,14-1,3510,3310,001.049.156
 CCIV/CHURCHILL CAPITAL22:1024,340,140,5825,5421,4461.513.678
 CCX/CHURCHILL CAPITAL22:1010,0000-0,0100-0,1010,02509,95002.621.659
 CCU/CIA CERVECERIAS U22:1017,74-0,41-2,2618,3617,66500.899
 BVN/CIA DE MINAS BUEN22:1011,22-0,03-0,2711,8011,041.431.299
 SBS/CIA SANEAMIENTO22:106,740,152,287,036,702.816.974
 SID/CIA SIDERURGICA N22:106,15-0,08-1,286,596,086.347.824
 CIEN/CIENA CORP22:1048,87-1,69-3,3453,4848,744.268.171
 CI/CIGNA HOLDING22:10224,583,951,79227,99220,512.751.904
 XEC/CIMAREX ENERGY CO22:1063,691,682,7165,6361,691.743.391
 /CINCINNATI BELL I16/0118,04-----
 CBB/CINCINNATI BELL I22:1015,28-0,02-0,1315,3215,27602.292
 CNK/CINEMARK HOLDINGS22:1023,83-0,31-1,2825,1823,165.368.593
 CINR/CINER RESOURCES22:1013,350,241,8313,3513,0011.837
 CIR/CIRCOR INTERNATIO22:1035,08-2,82-7,4440,0034,22151.117
 CIT/CIT GROUP INC22:1046,40-1,57-3,2748,6245,60776.654
 C/CITIGROUP22:1069,81-0,57-0,8171,7867,8928.311.997
 CFG/CITIZENS FINANCIA22:0043,68-0,93-2,0845,1642,762.081.512
 CIO/CITY OFFICE REIT22:1010,69-0,23-2,1111,0710,57201.669
 CVEO/CIVEO CORP22:1017,650,251,4417,9616,3943.275
 /CIVEO CORP23/1115,02-----
 CLC/CLARCOR27/0283,00-----
 CLVT/CLARIVATE ORD22:1021,9500-0,2500-1,1322,710021,61002.738.223
 CWEI/CLAYTON WILLIAMS24/04131,90-----
 CLH/CLEAN HARBORS INC22:1085,42-0,45-0,5287,2284,14276.076
 PZD/CLEANTECH22:1072,9400-2,5100-3,3375,540072,150045.867
 /CLEAR CHANN O-C A7/082,27-----
 /CLEARBRIDGE ENRGY29/0711,09-----
 EMO/CLEARBRIDGE ENRGY22:1018,470,241,3218,9418,19103.046
 CLW/CLEARWATER PAPER22:1036,33-0,18-0,4937,1535,83156.613
 CWEN/CLEARWAY ENERGY22:1027,38-0,62-2,2128,5826,681.491.461
 CLF/CLEVELAND-CLIFFS22:1013,66-0,67-4,6814,5113,0423.467.373
 CLII/CLIMATE CHANGE22:1011,7800-1,2500-9,5913,200011,50002.214.842
 CLPR/CLIPPER REALTY OR22:108,17-0,69-7,798,988,1276.254
 CLX/CLOROX COMPANY22:10178,17-1,83-1,02181,08177,101.554.894
 CLDR/CLOUDERA INC22:1014,96-0,36-2,3515,5114,497.139.038
 NET/CLOUDFLARE INC22:1067,30-3,53-4,9872,1564,757.325.161
 CMS/CMS ENERGY22:1053,910,030,0655,0253,721.955.426
 CNA/CNA FINANCIAL ORD22:1043,30-0,36-0,8243,7842,59171.609
 CNHI/CNH INDUSTRIAL NV22:1014,84-0,13-0,8715,1914,664.043.104
 CEO/CNOOC LTD-ADR22:10117,501,401,21118,18115,3194.495
 FXG/CNSMR STAPLES22:1053,580,100,1954,1053,1831.417
 CNX/CNX RESOURCES COR22:1013,900,120,8714,3513,423.759.499
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA22:1049,94-0,04-0,0851,0949,6221.887.431
 CCEP/COCA COLA EUR PAR22:1050,74-0,40-0,7851,8050,26863.471
 KOF/COCA-COLA FEMSA S22:1045,431,032,3246,0044,19291.938
 CDE/COEUR D:ALENE MIN22:108,52-0,15-1,739,178,407.232.090
 CNS/COHEN & STEERS IN22:1065,00-2,18-3,2567,9064,66174.352
 RNP/COHEN STEERS REIT22:1022,81-0,62-2,6523,4022,73121.412
 CFX/COLFAX CORP22:0047,792,605,7549,1945,93471.160
 CL/COLGATE PALM22:1074,44-0,17-0,2375,9474,276.192.568
 CLP/COLONIAL TRUST1/1022,37-----
 CLA/COLONNADE ACQUISI22:1011,38-0,61-5,0911,9910,552.386.172
 CLNY/COLONY CAPITAL IN22:105,81-0,09-1,536,055,646.193.709
 CLNC/COLONY CREDIT REA22:108,75-0,09-1,028,958,64433.840
 SCIN/COLUMBIA INDIA14/0613,78-----
 CXP/COLUMBIA PROPERTY22:1014,43-0,18-1,2314,8414,14861.138
 CMA/COMERICA22:1068,37-1,51-2,1670,8866,781.568.540
 CMC/COMMERCIAL METALS22:1027,21-1,30-4,5628,8326,851.640.995
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER22:1071,6900-0,1300-0,1873,150070,81008.569.830
 CHCT/COMMUNITY22:1044,900,451,0145,4943,98125.450
 CBU/COMMUNITY BANK SY22:0073,240,080,1175,2672,4899.867
 CYH/COMMUNITY HEALTH22:108,780,141,629,017,955.637.375
 CBD/COMP BRAS DISTRIB22:1016,69000,29001,7717,220016,5400935.683
 CIG/COMPANHIA ENERG22:102,090,041,952,212,0911.473.537
 ELP/COMPANHIA PARANAE22:1011,030,312,8911,4210,941.285.715
 CODI/COMPAS DIVERSIFIE22:1023,99-0,44-1,8024,6023,50176.113
 CMP/COMPASS MINERALS22:1062,78-2,21-3,4065,0761,65293.741
 CML/COMPELLENT TECH22/0227,75-----
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE22:105,970,162,756,175,824.126.019
 CAG/CONAGRAof22:1034,67-0,12-0,3435,5734,503.814.081
 CCM/CONCORD MEDIC SER22:103,610,000,003,763,6018.576
 FIX/CONFORT SYSTEMS U22:1067,24-1,01-1,4869,9666,29319.846
 COP/CONOCOPHILLIPSof22:1055,621,963,6556,9953,6815.018.115
 CCR/CONSOL COAL RESOU29/124,73-----
 CEIX/CONSOL ENERGY ORD22:1010,71-0,32-2,9011,1810,25326.922
 ED/CONSOL.EDISO22:1066,96-0,47-0,7069,0366,792.750.117
 STZ/CONSTELLATION22:10211,15-4,91-2,27217,29208,591.281.943
 CSTM/CONSTELLIUM SE22:1014,00-0,82-5,5315,1013,54958.255
 VCR/CONSUMER DISCRE22:10275,18-6,12-2,18283,17269,63234.915
 TCS/CONTAINER STORE22:0015,73-0,64-3,9116,3514,90353.321
 CLR/CONTINENTAL RESOU22:1028,802,6510,1329,3326,243.916.058
 /CONVERGYS CO4/1024,41-----
 CPS/COOPER STANDARD22:1036,39-1,97-5,1438,6934,66138.594
 CTB/COOPER TIRE22:1057,67-0,95-1,6259,0257,601.096.476
 COO/COOPERS COS COMPA22:10371,56-9,55-2,51384,81368,05447.780
 CTK/COOTEK CAYMAN22:103,0400-0,1600-5,003,25002,71001.036.246
 CPA/COPA HOLDINGS SA-22:1089,53-3,98-4,2693,5686,331.139.869
 AOR/CORE GROWTH ALLOC22:1052,29-0,54-1,0252,9752,00187.038
 CLB/CORE LABORATORIES22:1034,930,381,1035,3933,64649.290
 IEFA/CORE MSCI EAFE21:5970,44-0,69-0,9771,4670,03814.990
 AGG/CORE TOTAL US BON22:10114,36-0,33-0,29114,80114,265.940.610
 CXW/CORECIVIC INC22:107,790,121,567,997,662.320.497
 CLGX/CORELOGIC INC22:1081,79-1,07-1,2983,6281,473.084.332
 CORR/CORENERGY INFRAST22:107,66-0,12-1,548,187,35430.210
 CPLG/COREPOINT LODGING22:008,590,000,008,928,4659.723
 COR/CORESITE REALTY C22:10109,290,470,43112,32107,54800.432
 CNR/CORNERSTONE BUILD22:1011,940,443,8312,9011,442.547.496
 GLW/CORNING22:1036,96-1,63-4,2238,5036,326.770.329
 CTVA/CORTEVA22:1043,85-1,49-3,2945,3443,073.514.914
 CZZ/COSAN LTD-CLASS A22:1019,891,397,5119,9019,062.057.651
 CMRE/COSTAMARE INC22:109,83-0,22-2,1910,529,611.193.639
 COT/COTT CORPORATION3/0314,62-----
 COTY/COTY CL A22:107,82-0,33-4,058,537,6414.514.407
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CR/CRANE CO22:1086,75-2,06-2,3289,5885,01417.394
 BAP/CREDICORP LTD22:10156,02-2,30-1,45159,78154,91285.550
 CS/CREDIT SUISSE GRO22:1013,86-0,20-1,4214,1413,686.420.105
 CEQP/CRESTWOOD EQUITY22:1024,840,712,9425,6323,87582.479
 CMLP/CRESTWOOD MIDSTRE18/0424,53-----
 CRH/CRH PLC-SPONSORED22:1046,280,641,4047,4745,69830.523
 CAPL/CROSSAMERICA PART22:0017,960,251,4118,0617,728.629
 CCI/CROWN CASTLE INTL22:10149,130,610,41152,83148,552.771.733
 CCK/CROWN CORK & SEAL22:1096,17-1,40-1,4398,7695,001.119.066
 CRY/CRYOLIFE INC22:1024,55-0,87-3,4225,5724,37192.344
 ASHR/CSI 300 CHINA A22:1040,52-1,23-2,9541,1940,403.622.091
 AFTY/CSOP FTSE CHINA3/0324,220,311,3024,2924,172.370
 CUBE/CUBESMART REIT22:1035,41-0,43-1,2036,3434,961.425.641
 CUB/CUBIC CORP22:1069,36-0,17-0,2469,8868,74677.102
 CFR/CULLEN/FROST BANK22:10107,830,180,17109,09105,63498.398
 CMI/CUMMINS ENG22:10258,61-3,06-1,17268,29254,851.187.776
 CURO/CURO GROUP HOLDINof22:1014,36-0,31-2,1114,8513,53471.373
 CW/CURTISS-WRIGHT CO22:10114,04-0,56-0,49116,38112,21326.952
 CUBI/CUSTOMERS BANCORP22:1027,81-0,23-0,8228,8527,28266.064
 CVI/CVR ENERGY INC22:1023,831,124,9323,8822,71870.514
 CVRR/CVR REFINING LP28/0110,49-----
 CVS/CVS HEALTH CORP22:1069,170,140,2070,0468,427.254.437
 CELP/CYPRESS ENVIRONME22:102,94-0,30-9,263,252,8091.012