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 SPDR3/12157,880,440,28158,75157,483.004.263
 XLP/C STAPLES SPDR3/1267,110,170,2567,2366,7610.951.358
 VDC/C STAPLES VIPERS3/12172,810,760,44173,00171,6774.074
 CABO/CABLE ONE INC3/122.063,4124,391,202.099,002.046,9949.008
 CBT/CABOT CORP3/1241,41-0,27-0,6541,9841,16426.159
 COG/CABOT OIL & GAS3/1215,92-1,13-6,6316,9515,8813.533.143
 CACI/CACI INTERNACIONA3/12242,501,690,70243,81237,27134.766
 WHD/CACTUS INC3/1225,12-0,10-0,4025,6024,88207.552
 CAE/CAE INC3/1225,020,000,000,000,000
 CAI/CAI INTERNATIONAL3/1231,74-0,34-1,0632,2231,5639.467
 CAL/CALERES3/1212,350,595,0212,7111,80467.508
 CCC/CALGON CARBON COR8/0321,50-----
 /CALIFORNIA RESOUR3/0614,82-----
 CRC/CALIFORNIA RESOUR3/1225,19001,60006,7825,770022,0100274.145
 CWT/CALIFORNIA WATER3/1249,1000-0,5200-1,0550,140048,9700144.114
 CALX/CALIX INC3/1223,380,683,0024,0522,591.185.543
 ELY/CALLAWAY GOLF COM3/1222,830,592,6523,1622,081.930.563
 /CALLON PETROLEUM7/081,04-----
 CPE/CALLON PETROLEUM3/1210,810,222,0811,1110,453.921.006
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD25/1131,43-----
 CCJ/CAMECO CORP3/1210,090,000,000,000,003.660
 CPB/CAMPBELL3/1248,74-0,33-0,6749,4148,511.788.028
 CWH/CAMPING WORLD HOL3/1230,21-0,56-1,8230,9929,95943.456
 GOOS/CANADA GOOSE HOLD3/1232,160,000,000,000,00307
 CM/CANADIAN3/1285,720,000,000,000,0010
 CNI/CANADIAN NATL RAI3/12106,850,000,000,000,002
 CNQ/CANADIAN NATURAL3/1223,890,000,000,000,001.599
 CP/CANADIAN PACIFIC3/12324,470,000,000,000,001
 CNNE/CANNAE HOLDINGS3/1241,540,571,3941,7240,76396.364
 CAJ/CANON INC3/1218,910,191,0119,0318,87329.321
 CMD/CANTEL MEDICAL CO3/1260,300,971,6361,7459,10193.498
 COF/CAPITAL ONE3/1291,28-0,11-0,1292,2890,481.839.812
 CSU/CAPITAL SENIOR3/121,12000,206422,591,14000,90001.026.443
 CPRI/CAPRI HOLDINGS3/1238,791,694,5639,7537,423.284.279
 CMO/CAPSTEAD MORTGAGE3/126,020,132,216,065,841.064.189
 CAH/CARDINAL HEALTH I3/1255,43-0,22-0,4056,1854,903.345.070
 CSL/CARLISLE COMPANIE3/12147,840,080,05149,44146,62190.075
 KMX/CARMAX INC3/1296,27-0,20-0,2197,3495,65870.171
 CCL/CARNIVAL CORP3/1222,881,728,1323,5021,3792.027.369
 CUK/CARNIVAL PLC-ADR3/1220,191,226,4320,6219,123.749.763
 CRS/CARPENTER TECHNof3/1226,900,060,2227,3726,31526.852
 CSV/CARRIAGE SERVICES3/1227,730,040,1428,1727,6042.650
 CARR/CARRIER GLOBAL3/1236,69-0,14-0,3837,7736,605.388.059
 CARS/CARS.COM INC3/1210,980,010,0911,2410,87546.051
 CRI/CARTER:S INC3/1291,371,521,6991,9489,16459.436
 CVNA/CARVANA CO CL A3/12227,922,471,10232,50224,021.246.235
 CSLT/CASTLIGHT HEALTH3/121,190,054,391,221,1258.161
 CTLT/CATALENT ORD3/1293,470,260,2893,8091,971.848.448
 CAT/CATERPILLAR3/12174,630,760,44175,08173,282.893.029
 CATO/CATO CORP-CLASS A3/128,760,283,309,048,57144.903
 CBZ/CBIZ INC3/1224,130,010,0424,4423,92160.254
 CBOE/CBOE HOLDINGS INC3/1293,19-0,54-0,5893,5691,10866.178
 CBRE/CBRE GROUP INC3/1263,781,933,1264,1861,402.231.545
 FUN/CEDAR FAIR LP3/1239,830,100,2540,0539,31470.718
 CDR/CEDAR SHOPPING CE3/128,590,030,358,918,40117.902
 PCEF/CEF INCOME COMPO3/1221,92000,07000,3221,986321,8700433.943
 CE/CELANESE CORP- SE3/12129,70-0,95-0,73131,49129,27847.785
 CLS/CELESTICA INC3/127,990,000,000,000,000
 CELG RT/CELGENE CORP3/120,39810,02717,300,39810,360218.850
 CEL/CELLCOM ISRAEL LT3/124,60-0,03-0,654,634,5413.477
 CX/CEMEX3/125,310,336,635,384,9815.725.841
 EBR/CEN ELECTRIC BRAS3/126,510,101,566,626,36479.072
 CVE/CENOVUS ENERGY IN3/125,330,000,000,000,004.771
 CNC/CENTENE CORP3/1263,68-0,16-0,2564,3062,932.825.041
 CNP/CENTERPOINT ENERG3/1222,79-0,14-0,6123,1522,755.972.918
 CEE/CENTRAL EURO3/1223,71-0,05-0,2123,7723,6910.174
 CPF/CENTRAL PACIFIC3/1217,17-0,01-0,0617,4416,95135.298
 CEPU/CENTRAL PUERTO SA3/122,800,051,822,832,72106.433
 LUMN/CENTURYTEL I3/1210,510,010,1010,6210,466.948.990
 CVO/CENVEO INC23/087,40-----
 CDAY/CERIDIAN HCM3/1294,730,830,8896,4693,80748.430
 CF/CF INDUSTRIES H I3/1238,130,280,7438,6637,822.260.965
 GIB/CGI INC3/1275,470,000,000,000,000
 CHX/CHAMPIONX CORP3/1213,080,171,3213,3112,721.044.680
 ECOM/CHANNELADVISOR3/1214,850,312,1315,0614,61270.868
 CRL/CHARLES RIVER3/12234,99-0,47-0,20238,78234,54203.751
 SCHW/CHARLES SCHWAB CO3/1251,070,210,4151,2350,237.302.345
 CLDT/CHATHAM LODGING T3/1211,530,060,5211,6511,33429.970
 /CHC GROUP LTD14/126,87-----
 CMCM/CHEETAH MOBILE3/122,140,062,882,172,05338.210
 CHGG/CHEGG INC3/1276,130,100,1378,2875,501.548.738
 CHE/CHEMED CORP3/12468,68-8,01-1,68480,06468,1782.600
 CC/CHEMOURS3/1225,690,190,7526,1025,15795.183
 CHMI/CHERRY HILL REIT3/129,270,131,429,399,10179.597
 /CHESAPEAKE ENERGY17/0414,45-----
 CVX/CHEVRON CORP3/1289,80-0,07-0,0891,1189,078.096.502
 CHWY/CHEWY CL A ORD3/1272,681,452,0473,5470,923.866.129
 CHS/CHICOS FAS3/121,65-0,05-2,941,711,611.252.722
 CIM/CHIMERA INVESTMEN8/0415,94-----
 CIM/CHIMERA INVESTMEN3/1210,500,121,1610,5910,381.456.137
 CHIQ/CHINA CONSUMER3/1233,720,070,2133,9033,64446.194
 DL/CHINA DISTANCE ED3/129,640,000,009,649,566.217
 CEA/CHINA EASTERN A-A3/1224,041,104,8024,3123,7740.535
 CHN/CHINA FUND INC3/1229,58-0,17-0,5729,7729,587.307
 /CHINA GREEN AGRIC1/075,74-----
 CGA/CHINA GREEN AGRIC3/122,440,020,702,482,3720.428
 KWEB/CHINA INTERNET3/1275,20001,02001,3875,850074,97001.319.870
 FXI/CHINA LARGE-CAP3/1247,13-0,02-0,0447,3247,019.481.527
 LFC/CHINA LIFE INSURA3/1211,53-0,10-0,8611,5811,50338.616
 CHL/CHINA MOB3/1230,350,080,2630,5230,042.462.804
 SNP/CHINA PETROLEUM &3/1246,56-0,62-1,3147,2746,47121.101
 ZNH/CHINA SOUTHERN AI3/1233,812,126,6934,1232,85120.231
 CHA/CHINA TELECOM COR3/1230,450,050,1630,6630,2877.018
 CHU/CHINA UNICOM3/126,010,010,176,035,98420.859
 CYD/CHINA YUCHAI INTL3/1216,880,000,000,000,000
 CMG/CHIPOTLE MEXICAN3/121.308,7611,760,911.322,651.301,00209.311
 CHH/CHOICE HOTELS INT3/12104,041,881,84104,65102,82153.240
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD3/12153,990,000,000,000,002
 CHT/CHUNGHWA TELECOM3/1238,300,090,2438,5038,2882.485
 CHD/CHURCH & DWIGHT C3/1286,590,330,3886,9185,581.145.688
 CCU/CIA CERVECERIAS U3/1215,360,342,2615,4915,03146.083
 BVN/CIA DE MINAS BUEN3/1212,000,231,9512,2611,641.494.145
 SBS/CIA SANEAMIENTO3/129,17-0,01-0,119,469,131.223.050
 SID/CIA SIDERURGICA N3/124,46-0,13-2,834,614,443.849.642
 CIEN/CIENA CORP3/1246,500,831,8246,6345,121.708.304
 CI/CIGNA HOLDING3/12213,391,380,65215,22211,001.313.132
 XEC/CIMAREX ENERGY CO3/1237,170,401,0938,2136,121.530.310
 /CINCINNATI BELL I16/0118,04-----
 CBB/CINCINNATI BELL I3/1215,200,000,0015,2215,19241.060
 CNK/CINEMARK HOLDINGS3/1213,30-3,74-21,9518,2213,2043.591.863
 CINR/CINER RESOURCES3/1212,01-0,09-0,7412,1211,9314.913
 CIR/CIRCOR INTERNATIO3/1235,971,042,9836,4334,00104.346
 CIT/CIT GROUP INC3/1236,801,123,1436,9435,451.514.352
 C/CITIGROUP3/1256,58-0,62-1,0857,4456,2018.401.000
 CFG/CITIZENS FINANCIA3/1234,590,230,6734,9233,91852.852
 CIO/CITY OFFICE REIT3/129,510,090,969,669,34280.246
 CVEO/CIVEO CORP3/1215,580,000,000,000,000
 /CIVEO CORP23/1115,02-----
 CLC/CLARCOR27/0283,00-----
 CCC/CLARIVATE ORD3/1228,01001,01003,7428,190027,02001.656.817
 CWEI/CLAYTON WILLIAMS24/04131,90-----
 CLH/CLEAN HARBORS INC3/1274,221,512,0874,8272,54262.701
 PZD/CLEANTECH3/1268,2600-0,5400-0,7869,021368,260024.832
 /CLEAR CHANN O-C A7/082,27-----
 /CLEARBRIDGE ENRGY29/0711,09-----
 EMO/CLEARBRIDGE ENRGYof3/1214,140,674,9714,3413,50134.517
 CLW/CLEARWATER PAPER3/1235,720,712,0335,8434,61112.610
 CWEN/CLEARWAY ENERGY3/1229,39-0,14-0,4729,8129,241.052.709
 CLF/CLEVELAND-CLIFFS3/1211,99-0,47-3,7712,6011,6920.768.823
 CLX/CLOROX COMPANY3/12201,23-0,48-0,24203,37199,781.992.281
 CLDR/CLOUDERA INC3/1211,580,383,3911,6511,268.888.046
 NET/CLOUDFLARE INC3/1274,132,233,1075,1972,333.379.078
 CMS/CMS ENERGY3/1260,95-0,84-1,3661,7060,831.346.890
 CNA/CNA FINANCIAL ORD3/1236,210,571,6036,3935,42283.748
 CNHI/CNH INDUSTRIAL NV3/1211,07-0,01-0,0911,2111,061.486.811
 CEO/CNOOC LTD-ADR3/1299,00-2,58-2,54101,9099,00225.397
 FXG/CNSMR STAPLES3/1251,710,460,9051,8551,1827.558
 CNX/CNX RESOURCES COR3/128,88-0,53-5,639,378,826.553.315
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA3/1252,780,671,2952,9451,9017.268.686
 CCEP/COCA COLA EUR PARof3/1247,500,901,9347,9046,372.139.547
 KOF/COCA-COLA FEMSA S3/1246,32-0,54-1,1546,9946,18150.977
 CDE/COEUR D:ALENE MIN3/128,030,070,888,107,853.761.091
 CNS/COHEN & STEERS IN3/1272,500,821,1473,6971,2986.553
 RNP/COHEN STEERS REITof3/1222,07-0,19-0,8522,4221,95146.264
 CFX/COLFAX CORP3/1237,150,611,6737,5336,39252.287
 CL/COLGATE PALM3/1285,19-0,55-0,6485,7384,413.832.684
 CLP/COLONIAL TRUST1/1022,37-----
 CLNY/COLONY CAPITAL IN3/124,690,306,834,824,476.200.450
 CLNC/COLONY CREDIT REA3/127,530,000,007,747,48235.928
 SCIN/COLUMBIA INDIA14/0613,78-----
 CXP/COLUMBIA PROPERTY3/1214,440,060,4214,6014,33434.758
 CMA/COMERICA3/1252,770,751,4453,4051,631.784.179
 CMC/COMMERCIAL METALS3/1219,49-0,90-4,4120,2019,461.520.578
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER3/1266,9200-0,3000-0,4567,460066,79002.125.730
 CHCT/COMMUNITY3/1245,920,601,3246,3345,1798.758
 CBU/COMMUNITY BANK SY3/1263,25-0,97-1,5164,1863,0569.033
 CYH/COMMUNITY HEALTH3/127,92-0,17-2,108,257,793.504.656
 CBD/COMP BRAS DISTRIB3/1213,82001,02007,9714,090013,39001.405.364
 CIG/COMPANHIA ENERG3/122,590,031,172,632,557.356.977
 ELP/COMPANHIA PARANAE3/1213,570,070,5213,8813,46556.270
 CODI/COMPAS DIVERSIFIE3/1219,850,432,2119,9019,42135.415
 CMP/COMPASS MINERALS3/1263,41-0,32-0,5064,4262,91123.439
 CML/COMPELLENT TECH22/0227,75-----
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE3/124,55-0,22-4,614,784,504.612.193
 CAG/CONAGRAof3/1235,380,210,6035,5135,013.582.010
 CXO/CONCHO RESOURCES3/1260,021,883,2361,3357,692.866.817
 CCM/CONCORD MEDIC SER3/121,91-0,09-4,502,091,836.389
 FIX/CONFORT SYSTEMS U3/1250,890,961,9251,1249,98138.314
 COP/CONOCOPHILLIPS3/1241,201,233,0842,1539,6316.173.027
 CCR/CONSOL COAL RESOU3/124,060,020,504,143,9770.932
 CEIX/CONSOL ENERGY ORD3/125,710,101,785,855,50354.898
 ED/CONSOL.EDISO3/1275,91-1,12-1,4576,7975,401.934.316
 STZ/CONSTELLATION3/12209,784,792,34211,64205,001.329.656
 CSTM/CONSTELLIUM SE3/1213,040,211,6413,3312,741.108.288
 VCR/CONSUMER DISCRE3/12264,382,450,94265,67263,17102.773
 TCS/CONTAINER STORE3/129,640,141,479,849,38196.805
 CLR/CONTINENTAL RESOU3/1216,050,271,7116,5315,682.212.274
 CTRA/CONTURA ENERGY3/127,290,131,827,356,99243.215
 /CONVERGYS CO4/1024,41-----
 CPS/COOPER STANDARD3/1238,251,845,0538,8335,65170.965
 CTB/COOPER TIRE3/1239,88-0,09-0,2340,7539,67178.647
 COO/COOPERS COS COMPA3/12337,983,371,01344,40332,22307.782
 CTK/COOTEK CAYMAN3/124,3800-0,0500-1,134,47004,210023.067
 CPA/COPA HOLDINGS SA-3/1283,320,610,7486,7882,84525.194
 AOR/CORE GROWTH ALLOC3/1251,600,080,1651,7251,53104.162
 CLB/CORE LABORATORIES3/1224,650,361,4825,2424,43529.002
 IEFA/CORE MSCI EAFE3/1267,980,180,2768,2867,86297.965
 AGG/CORE TOTAL US BON3/12117,910,200,17117,98117,765.198.434
 CXW/CORECIVIC INC3/127,710,070,927,927,571.890.796
 CLGX/CORELOGIC INC3/1277,37-0,04-0,0578,0077,251.021.525
 CORR/CORENERGY INFRAST3/126,870,457,017,276,45704.875
 CPLG/COREPOINT LODGING3/127,230,212,997,356,9874.318
 COR/CORESITE REALTY C3/12121,600,870,72122,85120,91317.254
 CNR/CORNERSTONE BUILD3/128,720,111,288,908,52357.269
 GLW/CORNING3/1237,12-0,68-1,8037,7037,043.821.726
 CTVA/CORTEVA3/1238,21-0,06-0,1638,6237,862.874.191
 CZZ/COSAN LTD-CLASS A3/1217,180,000,000,000,007.675
 CMRE/COSTAMARE INC3/127,290,111,537,367,11483.186
 COT/COTT CORPORATION3/0314,62-----
 COTY/COTY CL A3/127,530,141,897,717,4314.701.881
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CR/CRANE CO3/1270,980,560,8071,4870,03356.998
 BAP/CREDICORP LTD3/12164,560,000,000,000,000
 CS/CREDIT SUISSE GRO3/1213,030,010,0813,1112,942.064.556
 CEQP/CRESTWOOD EQUITY3/1218,500,804,5218,8217,60677.035
 CMLP/CRESTWOOD MIDSTRE18/0424,53-----
 CRH/CRH PLC-SPONSORED3/1241,291,132,8141,4941,00347.831
 CAPL/CROSSAMERICA PART3/1217,00-0,06-0,3517,3316,935.377
 CCI/CROWN CASTLE INTL3/12167,440,600,36168,58166,201.858.890
 CCK/CROWN CORK & SEAL3/1296,61-0,09-0,0997,7296,09701.238
 CRY/CRYOLIFE INC3/1220,74-0,26-1,2421,2220,60171.022
 ASHR/CSI 300 CHINA A3/1239,35-0,10-0,2539,4739,301.934.714
 AFTY/CSOP FTSE CHINA3/1222,37-0,06-0,2522,4822,37918
 CUBE/CUBESMART REIT3/1232,570,341,0532,7432,28941.336
 CUB/CUBIC CORP3/1260,330,100,1761,5060,05427.925
 CFR/CULLEN/FROST BANK3/1285,72-0,29-0,3486,5585,32368.509
 CMI/CUMMINS ENGof3/12220,34-6,84-3,01228,38219,301.914.384
 CURO/CURO GROUP HOLDIN3/128,53-0,04-0,478,668,3873.147
 CW/CURTISS-WRIGHT CO3/12118,500,610,52119,94118,20171.581
 CUBI/CUSTOMERS BANCORP3/1217,790,000,0018,0817,6598.695
 CVI/CVR ENERGY INC3/1215,24-0,03-0,2015,9415,14581.217
 CVRR/CVR REFINING LP28/0110,49-----
 CVS/CVS HEALTH CORP3/1272,522,894,1572,6369,2313.182.028