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 SPDR17:14177,621,420,80177,94177,391.392.843
 XLP/C STAPLES SPDR17:1469,010,200,2969,1268,771.937.909
 VDC/C STAPLES VIPERS17:10180,280,520,29180,52179,7455.205
 AI/C3 AI CL A ORD17:1562,741,091,7763,0761,551.302.577
 CABO/CABLE ONE INC16:561.855,185,180,281.863,191.846,704.824
 CBT/CABOT CORP17:1456,57-0,70-1,2257,7456,5583.341
 COG/CABOT OIL & GAS17:1416,560,161,0116,6016,301.353.276
 CACI/CACI INTERNACIONA17:15257,54-1,18-0,46259,68256,8648.968
 WHD/CACTUS INC17:1437,88-0,79-2,0438,9837,49181.762
 CAE/CAE INC17:1331,62-0,07-0,2231,8131,4880.797
 CAI/CAI INTERNATIONAL17:1455,84-0,16-0,2956,0555,76133.470
 CAL/CALERES17:1428,00-0,28-0,9928,3527,61106.629
 CCC/CALGON CARBON COR8/0321,50-----
 /CALIFORNIA RESOUR3/0614,82-----
 CRC/CALIFORNIA RESOUR17:1433,360,611,8633,4032,22133.401
 CWT/CALIFORNIA WATER17:1155,79000,05000,0956,245055,690017.749
 CALX/CALIX INC17:1447,780,851,8147,9347,3751.683
 ELY/CALLAWAY GOLF COM17:1433,88-0,15-0,4434,4533,80248.768
 /CALLON PETROLEUM7/081,04-----
 CPE/CALLON PETROLEUM17:1458,532,254,0058,6455,22657.660
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD20/0538,20-----
 CCJ/CAMECO CORP17:1420,040,341,7320,1419,65680.897
 CPB/CAMPBELL17:1445,14-0,08-0,1945,2244,771.382.456
 CWH/CAMPING WORLD HOL17:1438,52-0,20-0,5339,2438,01244.838
 GOOS/CANADA GOOSE HOLD17:1442,231,363,3342,4841,16249.437
 CM/CANADIAN17:14118,61-0,25-0,21119,41118,431.121.623
 CNI/CANADIAN NATL RAI17:14105,600,260,25106,25105,52278.535
 CNQ/CANADIAN NATURAL17:1436,12-0,16-0,4336,4935,98565.169
 CP/CANADIAN PACIFIC17:1376,410,160,2176,7976,36203.161
 CNNE/CANNAE HOLDINGS17:1434,170,150,4434,6934,00120.027
 CANO/CANO HEALTH CL A17:1312,99-0,20-1,5213,4512,9771.000
 CAJ/CANON INC17:1323,270,100,4323,3623,2322.887
 COF/CAPITAL ONE17:14156,960,590,38157,63155,40536.845
 CSU/CAPITAL SENIOR17:0845,400,902,0245,4045,29665
 /CAPITAL SENIOR11/121,0100-----
 CPRI/CAPRI HOLDINGS17:1455,030,490,9055,6454,31309.125
 CMO/CAPSTEAD MORTGAGE17:136,370,132,086,386,27188.082
 CAH/CARDINAL HEALTH I17:1456,18-0,10-0,1856,3855,91283.910
 CSL/CARLISLE COMPANIE17:14186,420,110,06188,00185,63135.026
 KMX/CARMAX INC17:15119,511,241,05120,73119,11560.885
 CCL/CARNIVAL CORP17:1427,75-0,40-1,4228,5427,3916.101.171
 CUK/CARNIVAL PLC-ADR17:1423,83-0,49-2,0124,5523,591.180.915
 CRS/CARPENTER TECHN17:1440,690,631,5740,8240,1257.210
 CSV/CARRIAGE SERVICES17:1037,000,521,4337,0036,4211.787
 CARR/CARRIER GLOBAL17:1446,100,000,0046,3046,01855.707
 CARS/CARS.COM INC17:1114,970,211,4214,9914,8046.975
 CRI/CARTER:S INC17:14104,060,370,36104,66103,1250.292
 CVNA/CARVANA CO CL A17:13312,13-2,60-0,83319,50311,91401.845
 CSLT/CASTLIGHT HEALTH17:122,280,125,792,302,16142.659
 CTLT/CATALENT ORD17:13109,840,740,68110,19109,3881.638
 CAT/CATERPILLAR17:14216,782,991,40217,69215,331.284.372
 CATO/CATO CORP-CLASS A17:0517,050,020,1217,1516,7814.217
 CBZ/CBIZ INC17:1333,33-0,06-0,1833,4833,2717.520
 CBOE/CBOE HOLDINGS INC17:14120,782,091,76121,19118,87431.790
 CBRE/CBRE GROUP INC17:1487,140,570,6687,2686,52226.740
 PCPL/CC NEUBERGER PRNC4/0210,98-----
 FUN/CEDAR FAIR LP17:1446,580,080,1746,9146,3671.042
 CDR/CEDAR SHOPPING CE23/0616,611,288,3516,7215,29128.650
 PCEF/CEF INCOME COMPO17:1424,31990,07990,3324,340024,274433.900
 CE/CELANESE CORP- SE17:14149,490,740,50150,18148,56169.869
 CLS/CELESTICA INC17:147,830,030,387,887,8024.325
 CELG RT/CELGENE CORP16:400,27000,01003,850,27000,260013.152
 CX/CEMEX17:148,500,587,398,528,106.403.122
 EBR/CEN ELECTRIC BRAS17:139,23-0,07-0,759,429,23312.663
 CVE/CENOVUS ENERGY IN17:149,810,020,209,839,662.343.760
 CNC/CENTENE CORP17:1473,460,370,5174,0672,98643.628
 CNP/CENTERPOINT ENERG17:1424,58-0,12-0,4724,7524,51938.969
 CGAU/CENTERRA GOLD INC17:067,88-0,09-1,138,047,8634.440
 CEE/CENTRAL EURO17:0628,000,050,1828,1427,953.699
 CPF/CENTRAL PACIFIC17:1326,900,050,1927,1026,7739.965
 CEPU/CENTRAL PUERTO SA17:112,530,010,362,552,5024.705
 CCS/CENTURY COMMUNITI17:1466,03-0,55-0,8366,9665,22115.492
 CVO/CENVEO INC23/087,40-----
 CDAY/CERIDIAN HCM17:1597,501,461,5297,8596,47195.853
 CF/CF INDUSTRIES H I17:1451,400,310,6151,5050,86490.021
 GIB/CGI INC17:1291,140,340,3791,6990,9431.538
 ECOM/CHANNELADVISOR17:1324,600,461,9324,7624,2726.682
 CHPT/CHARGEPOINT HOLDI17:1432,960,040,1433,5732,95973.530
 CRL/CHARLES RIVER17:13369,102,150,59370,58367,44115.418
 SCHW/CHARLES SCHWAB CO17:1472,83-0,06-0,0873,2372,161.453.367
 GTLS/CHART INDUSTRIES17:13140,42-4,11-2,84145,76140,4267.485
 CLDT/CHATHAM LODGING T17:1213,47-0,13-0,9613,6713,3742.711
 CMCM/CHEETAH MOBILE17:122,260,000,202,282,2388.907
 CHGG/CHEGG INC17:1483,411,982,4484,0582,10328.931
 CHE/CHEMED CORP17:07481,460,320,07484,86478,5520.451
 CC/CHEMOURS17:1435,110,752,1835,2334,36352.183
 CHMI/CHERRY HILL REIT17:1410,460,080,8210,5410,3772.701
 /CHESAPEAKE ENERGY17/0414,45-----
 CVX/CHEVRON CORP17:14106,740,470,44107,40106,362.731.499
 CHWY/CHEWY CL A ORD17:1580,001,151,4680,8279,061.918.830
 CHS/CHICOS FAS17:146,120,162,776,125,84579.671
 CIM/CHIMERA INVESTMEN17:1415,400,100,6915,4315,32471.446
 CHIQ/CHINA CONSUMER17:1034,450,310,9134,4734,1450.395
 DL/CHINA DISTANCE ED18/039,73-----
 CEA/CHINA EASTERN A-A16:3721,700,000,0221,7021,66980
 CHN/CHINA FUND INC17:0929,490,120,4129,5329,332.649
 /CHINA GREEN AGRIC1/075,74-----
 CGA/CHINA GREEN AGRIC17:1010,06-0,12-1,1810,3310,062.078
 KWEB/CHINA INTERNET17:1469,00001,29001,9169,070068,07501.131.600
 FXI/CHINA LARGE-CAP17:1546,120,360,8046,1345,962.213.201
 LFC/CHINA LIFE INSURA17:1110,060,080,8510,0810,04170.627
 CHL/CHINA MOB8/0127,51-----
 SNP/CHINA PETROLEUM &17:1453,040,551,0553,2652,9231.101
 ZNH/CHINA SOUTHERN AI17:0032,650,230,7032,6532,471.300
 CHA/CHINA TELECOM COR8/0126,45-----
 CHU/CHINA UNICOM8/016,03-----
 CYD/CHINA YUCHAI INTL17:1419,120,552,9619,2818,6589.560
 CMG/CHIPOTLE MEXICAN17:141.483,0427,681,901.485,151.461,9580.421
 CHH/CHOICE HOTELS INT17:14121,45-0,03-0,02122,36121,1641.004
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD17:14160,440,950,60160,44159,02192.735
 CHT/CHUNGHWA TELECOM17:1040,66-0,03-0,0740,8240,6518.807
 CHD/CHURCH & DWIGHT C17:1482,91-0,14-0,1783,1682,40207.506
 CCIV/CHURCHILL CAPITAL17:1425,730,672,6725,8925,135.342.585
 CCV/CHURCHILL CAPITAL17:1310,08-0,03-0,3010,1510,0780.521
 CCU/CIA CERVECERIAS U17:1319,170,281,4819,2018,9584.345
 BVN/CIA DE MINAS BUEN17:149,32-0,06-0,649,449,30122.561
 SBS/CIA SANEAMIENTO17:137,650,091,197,707,62180.249
 SID/CIA SIDERURGICA N17:148,860,182,078,898,741.391.449
 CIEN/CIENA CORP17:1457,370,190,3357,8057,04263.210
 CI/CIGNA HOLDINGof17:14234,431,500,64235,76233,10527.050
 XEC/CIMAREX ENERGY CO17:1470,901,041,4970,9169,13129.937
 /CINCINNATI BELL I16/0118,04-----
 CBB/CINCINNATI BELL I17:1315,440,040,2615,4715,44308.339
 CNK/CINEMARK HOLDINGS17:1422,610,050,2222,8622,45455.650
 CINR/CINER RESOURCES16:4313,84-0,17-1,2114,2813,812.460
 CIR/CIRCOR INTERNATIO17:0832,02-0,18-0,5633,0231,8730.189
 CIT/CIT GROUP INC17:1452,700,230,4452,7851,97165.093
 C/CITIGROUP17:1471,001,341,9371,0269,958.009.392
 CFG/CITIZENS FINANCIA17:1446,270,350,7646,3045,55263.957
 CIO/CITY OFFICE REIT17:1212,35-0,12-0,9612,5512,2832.794
 CVEO/CIVEO CORP17:1017,28-0,02-0,1217,4317,1610.310
 /CIVEO CORP23/1115,02-----
 CLC/CLARCOR27/0283,00-----
 CLVT/CLARIVATE ORD17:1426,14000,50001,9526,440025,65001.509.829
 CWEI/CLAYTON WILLIAMS24/04131,90-----
 CLH/CLEAN HARBORS INC17:1489,700,640,7290,0588,9238.250
 ERTH/CLEANTECH24/0372,1200-----
 /CLEAR CHANN O-C A7/082,27-----
 EMO/CLEARBRIDGE ENRGY16:5923,06-0,12-0,5223,2823,0617.460
 /CLEARBRIDGE ENRGY29/0711,09-----
 CLW/CLEARWATER PAPER17:0928,31-0,08-0,2828,5128,2018.095
 CWEN/CLEARWAY ENERGY17:1426,59-0,26-0,9727,0526,5594.858
 CLF/CLEVELAND-CLIFFS17:1421,320,180,8521,5020,947.213.185
 CLII/CLIMATE CHANGE17:1415,81420,98426,6415,942215,1100510.666
 CLPR/CLIPPER REALTY OR17:147,65-0,02-0,267,747,5715.757
 CLX/CLOROX COMPANY17:14172,24-0,48-0,28172,95170,50517.509
 CLDR/CLOUDERA INC17:1415,770,000,0015,7915,75784.936
 NET/CLOUDFLARE INC17:14106,632,892,79109,98104,001.961.964
 CMS/CMS ENERGY17:1459,390,851,4559,5958,401.751.160
 CNA/CNA FINANCIAL ORD17:1445,580,270,6045,8945,4114.323
 CNHI/CNH INDUSTRIAL NV17:1316,360,221,3316,3916,27559.359
 CEO/CNOOC LTD-ADR8/03121,76-----
 FXG/CNSMR STAPLES15:5756,89-0,20-0,3557,0056,781.053
 CNX/CNX RESOURCES COR17:1414,310,130,9214,3213,99588.170
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA17:1454,10-0,02-0,0454,3354,004.073.252
 KOF/COCA-COLA FEMSA S17:1351,460,280,5551,5451,1615.908
 CDE/COEUR D:ALENE MIN17:149,18-0,03-0,339,399,16715.407
 CNS/COHEN & STEERS IN17:1480,820,400,5080,9180,0614.762
 RNP/COHEN STEERS REIT17:0926,360,080,2926,4526,3125.964
 CFX/COLFAX CORP17:1445,470,150,3345,5745,1130.278
 CL/COLGATE PALM17:1580,540,290,3680,8680,211.026.160
 CLP/COLONIAL TRUST1/1022,37-----
 CLA/COLONNADE ACQUISI11/0312,00-----
 CLNC/COLONY CREDIT REA17:0510,14-0,02-0,2010,2410,1019.470
 SCIN/COLUMBIA INDIA14/0613,78-----
 CXP/COLUMBIA PROPERTY17:1417,420,130,7517,4217,2175.480
 CMA/COMERICA17:1472,240,801,1272,2671,18251.328
 CMC/COMMERCIAL METALS17:1430,890,331,0830,9730,50168.214
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER17:1480,50000,70000,8880,590080,1300751.979
 CHCT/COMMUNITY17:1448,050,040,0848,1947,7913.685
 CBU/COMMUNITY BANK SY17:0577,290,110,1477,5476,838.134
 CYH/COMMUNITY HEALTH17:1416,03-0,03-0,1916,2315,85346.969
 CBD/COMP BRAS DISTRIB17:148,110,101,258,158,05157.393
 CIG/COMPANHIA ENERG17:142,520,010,402,562,52972.584
 ELP/COMPANHIA PARANAE23/066,100,000,006,186,09420.284
 CODI/COMPAS DIVERSIFIE17:0825,850,030,1225,9425,7723.563
 CMP/COMPASS MINERALS17:1459,840,440,7460,1159,4545.448
 CML/COMPELLENT TECH22/0227,75-----
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE17:146,76-0,02-0,376,846,67735.116
 CAG/CONAGRA17:1435,370,100,2835,5135,06597.608
 CCM/CONCORD MEDIC SER17:053,000,041,343,022,8629.959
 FIX/CONFORT SYSTEMS U17:1378,44-0,28-0,3579,2378,0829.309
 COP/CONOCOPHILLIPS17:1461,320,560,9261,3760,322.145.240
 CCR/CONSOL COAL RESOU29/124,73-----
 CEIX/CONSOL ENERGY ORD17:1418,370,633,5518,5518,0098.637
 ED/CONSOL.EDISO17:1473,43-0,04-0,0573,6273,06334.357
 STZ/CONSTELLATION17:14227,212,961,32227,75224,99305.130
 CSTM/CONSTELLIUM SE17:1419,900,241,2220,0419,40303.431
 VCR/CONSUMER DISCRE17:09312,842,390,77313,11312,3231.249
 TCS/CONTAINER STORE17:1512,870,272,1412,8812,6626.812
 CLR/CONTINENTAL RESOU17:1437,920,441,1737,9537,04320.946
 /CONVERGYS CO4/1024,41-----
 CPS/COOPER STANDARD17:1328,760,260,9129,1728,5512.467
 CTB/COOPER TIRE4/0660,17-----
 COO/COOPERS COS COMPA17:14391,954,261,10392,17389,2050.218
 CTK/COOTEK CAYMAN17:081,650,042,481,681,61128.389
 CPA/COPA HOLDINGS SA-17:1177,97-0,72-0,9179,1577,4252.090
 AOR/CORE GROWTH ALLOC17:1055,930,230,4155,9855,8935.034
 CLB/CORE LABORATORIES17:1342,300,130,3142,9242,09132.860
 IEFA/CORE MSCI EAFE17:1475,520,530,7175,6775,4929.837
 AGG/CORE TOTAL US BON17:15115,090,040,03115,17115,082.869.814
 /CORE US VALUE ETF1/0851,71-----
 CXW/CORECIVIC INC17:1411,18-0,06-0,5311,3711,12212.953
 CLGX/CORELOGIC INC3/0680,00-----
 CORR/CORENERGY INFRAST17:146,33-0,05-0,786,396,2043.584
 CPLG/COREPOINT LODGING17:0510,30-0,11-1,0610,4610,292.177
 COR/CORESITE REALTY C17:12131,52-0,20-0,15133,09131,5251.771
 CNR/CORNERSTONE BUILD17:1418,380,291,6018,3918,09120.221
 GLW/CORNING17:1440,950,090,2241,2340,571.290.729
 CTVA/CORTEVA17:1444,190,621,4244,2243,46840.560
 CSAN/COSAN ADR REP ORD17:1320,100,371,8820,1919,9448.970
 CMRE/COSTAMARE INC17:1412,140,191,5912,1711,83151.890
 COT/COTT CORPORATION3/0314,62-----
 COTY/COTY CL A17:159,260,202,159,309,082.868.087
 CPNG/COUPANG LLC17:1539,11-0,53-1,3440,5039,021.028.815
 COUR/COURSERA ORD17:1444,491,413,2744,6543,31124.804
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CR/CRANE CO17:1589,700,870,9889,7188,9033.681
 BAP/CREDICORP LTD17:13117,901,371,18118,30115,93170.185
 CS/CREDIT SUISSE GROof17:1510,520,323,0910,5310,462.380.114
 CEQP/CRESTWOOD EQUITY17:1430,47-0,75-2,4031,4030,33117.488
 CMLP/CRESTWOOD MIDSTRE18/0424,53-----
 CRH/CRH PLC-SPONSORED17:1351,220,561,1151,2551,0871.203
 CAPL/CROSSAMERICA PART15:3019,67-0,06-0,3019,6719,67324
 CCI/CROWN CASTLE INTL17:14196,260,250,13197,64196,05233.798
 CCK/CROWN CORK & SEAL17:1499,750,670,68100,2699,12377.986
 CRY/CRYOLIFE INC17:1429,29-0,18-0,6129,6729,299.100
 ASHR/CSI 300 CHINA A17:1440,050,300,7540,1040,00642.819
 AFTY/CSOP FTSE CHINA23/0622,74-0,03-0,1222,7722,742.571
 CUBE/CUBESMART REIT17:1446,93-0,05-0,1147,2346,7697.685
 CUB/CUBIC CORP24/0575,00-----
 CFR/CULLEN/FROST BANK17:14112,500,900,80112,70111,2424.823
 CMI/CUMMINS ENG17:14238,070,070,03239,50237,52271.219
 CURO/CURO GROUP HOLDIN17:1216,900,110,6617,0316,8521.838
 CW/CURTISS-WRIGHT CO17:12119,84-0,88-0,72121,46119,6041.854
 CUBI/CUSTOMERS BANCORP17:1039,730,330,8439,7339,1632.868
 CVI/CVR ENERGY INC17:1418,79-0,37-1,9319,4318,61138.424
 CVRR/CVR REFINING LP28/0110,49-----
 CVS/CVS HEALTH CORP17:1483,48-0,25-0,3083,9982,811.149.523
 CELP/CYPRESS ENVIRONME17:072,640,062,332,662,6111.011