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 SPDR1/03185,020,610,33185,29183,315.532.877
 XLP/C STAPLES SPDR1/0374,460,010,0174,5473,9414.009.595
 VDC/C STAPLES VIPERS1/03198,26-0,06-0,03198,50197,1485.442
 AI/C3 AI CL A ORD1/0335,87-1,10-2,9835,9033,7121.459.049
 CABO/CABLE ONE INC1/03457,631,630,36465,71450,2479.848
 CBT/CABOT CORP1/0385,630,680,8085,9284,52282.248
 CACI/CACI INTERNACIONA1/03369,72-5,13-1,37376,59369,58114.421
 WHD/CACTUS INC1/0346,020,120,2647,1745,611.028.660
 CDLR/CADELER ADR REP 41/0317,390,191,1017,5817,2866.145
 CDRE/CADRE HOLDINGS OR1/0335,76-0,17-0,4736,0035,25196.235
 CAE/CAE INC1/0318,890,251,3419,0018,51344.423
 CAI/CAI INTERNATIONAL22/1156,00-----
 CAL/CALERES1/0338,700,090,2339,0038,06327.717
 CCC/CALGON CARBON COR8/0321,50-----
 /CALIFORNIA RESOUR3/0614,82-----
 CRC/CALIFORNIA RESOUR1/0353,961,793,4354,1952,361.881.270
 CWT/CALIFORNIA WATER1/0345,5300-0,3600-0,7845,900044,9300266.728
 CALX/CALIX INC1/0336,411,544,4236,5934,79748.345
 /CALLON PETROLEUM7/081,04-----
 CPE/CALLON PETROLEUM1/0331,860,702,2532,1031,36982.959
 CPN/CALPINE CORP/NW8/0315,25-----
 EYLD/CAMBRIA SHAREHOLD1/0333,080,341,0433,1033,08200
 CCJ/CAMECO CORP1/0341,971,443,5542,5840,665.301.244
 CPB/CAMPBELL1/0342,870,230,5442,9142,462.597.064
 CWH/CAMPING WORLD HOL1/0327,480,792,9627,6626,191.094.868
 GOOS/CANADA GOOSE HOLD1/0313,760,151,1013,9313,43764.557
 CM/CANADIAN1/0348,511,192,5148,7047,763.984.387
 CNI/CANADIAN NATL RAI1/03130,310,620,48131,18129,19709.594
 CNQ/CANADIAN NATURAL1/0372,072,383,4272,8269,875.873.476
 CP/CANADIEN PACIFIQU1/0386,281,271,4986,4284,891.967.826
 CANG/CANGO ADS1/031,540,042,671,581,4510.490
 CNNE/CANNAE HOLDINGS1/0321,960,140,6422,1021,80928.611
 /CANO HEALTH CL A6/1112,07-----
 COF/CAPITAL ONE1/03136,77-0,84-0,61137,91135,942.236.945
 CSU/CAPITAL SENIOR12/1133,54-----
 /CAPITAL SENIOR11/121,0100-----
 CPRI/CAPRI HOLDINGS1/0345,81-0,32-0,6946,3745,76988.101
 CAH/CARDINAL HEALTH I1/03113,371,391,24114,88112,262.975.086
 CTRE/CARETRUST REIT IN1/0322,800,241,0622,9822,481.195.506
 CSL/CARLISLE COMPANIEof1/03347,10-2,90-0,83350,67346,55392.765
 KMX/CARMAX INC1/0379,300,300,3879,5776,921.273.923
 CCL/CARNIVAL CORP1/0316,000,140,8816,1115,6522.434.482
 CUK/CARNIVAL PLC-ADR1/0314,560,161,1114,6114,241.730.183
 CRS/CARPENTER TECHN1/0365,931,281,9866,8964,93419.474
 CSV/CARRIAGE SERVICES1/0324,41-0,41-1,6524,7724,10102.500
 CARR/CARRIER GLOBAL1/0356,460,881,5856,5355,135.569.739
 CARS/CARS.COM INC1/0318,600,261,4218,7118,09418.284
 CRI/CARTER:S INC1/0380,40-0,55-0,6881,1379,37804.295
 CVNA/CARVANA CO CL A1/0382,967,039,2683,7875,417.460.674
 CSLT/CASTLIGHT HEALTH16/022,05-----
 CTLT/CATALENT ORD1/0357,19-0,15-0,2657,7357,022.571.860
 CAT/CATERPILLAR1/03336,702,740,82337,77333,601.807.709
 CATO/CATO CORP-CLASS A1/036,45-0,16-2,426,606,40148.556
 CAVA/CAVA GROUP ORD1/0358,30-0,11-0,1959,5756,802.507.687
 CZOO/CAZOO GROUP CL A1/034,600,265,994,604,1414.744
 /CAZOO GROUP LTD9/023,10-----
 CBZ/CBIZ INC1/0375,890,360,4876,3774,88382.803
 CBOE/CBOE HOLDINGS INC1/03187,02-4,98-2,59192,70186,901.019.476
 CBRE/CBRE GROUP INC1/0392,981,091,1993,2590,971.559.803
 FUN/CEDAR FAIR LP1/0342,421,644,0242,6340,46261.053
 PCEF/CEF INCOME COMPO1/0318,63000,07000,3818,680018,5450120.378
 CE/CELANESE CORP- SE1/03153,461,490,98153,54151,28608.244
 CLS/CELESTICA INC1/0345,302,776,5146,3443,183.644.752
 CELG RT/CELGENE CORP28/020,06400,00000,000,00000,00000
 CX/CEMEX1/037,840,202,627,907,654.783.525
 EBR/CEN ELECTRIC BRASof1/038,820,070,808,918,71770.239
 COR/CENCORA INC1/03237,031,430,61238,60235,321.169.809
 CVE/CENOVUS ENERGY IN1/0317,700,271,5518,0317,6021.867.582
 CNC/CENTENE CORP1/0377,98-0,45-0,5778,4376,572.670.414
 CNP/CENTERPOINT ENERG1/0327,44-0,06-0,2227,5027,053.061.470
 CGAU/CENTERRA GOLD INC1/035,190,173,395,274,98586.096
 CEE/CENTRAL EURO1/039,72-0,03-0,319,859,5621.132
 CPF/CENTRAL PACIFIC1/0318,65-0,01-0,0518,7618,31129.759
 CEPU/CENTRAL PUERTO SA1/038,130,101,258,297,99172.375
 CCS/CENTURY COMMUNITI1/0387,341,051,2287,5084,91203.086
 CVO/CENVEO INC23/087,40-----
 CF/CF INDUSTRIES H Iof1/0382,501,782,2182,8480,752.829.499
 GIB/CGI INC1/03115,961,110,97117,00114,80176.746
 CHPT/CHARGEPOINT HOLDI1/032,080,010,482,142,0110.447.011
 CRL/CHARLES RIVER1/03264,3810,194,01265,80250,73834.366
 SCHW/CHARLES SCHWAB CO1/0366,47-0,31-0,4666,9265,707.862.975
 GTLS/CHART INDUSTRIES1/03146,583,722,60148,43142,63586.788
 CLDT/CHATHAM LODGING T1/0310,390,191,8610,4110,13196.820
 /CHEETAH MOBILE6/092,83-----
 CMCM/CHEETAH MOBILE AD1/032,58-0,06-2,272,652,5132.648
 CHGG/CHEGG INC1/039,040,101,129,148,912.816.381
 CHE/CHEMED CORP1/03613,81-12,32-1,97625,20605,00102.097
 CC/CHEMOURS1/0320,781,115,6421,1019,705.954.204
 CHMI/CHERRY HILL REIT1/033,53-0,01-0,283,543,48168.966
 CVX/CHEVRON CORP1/03152,810,800,53154,35152,257.451.410
 CHWY/CHEWY CL A ORD1/0318,030,392,2118,1717,407.873.496
 CIM/CHIMERA INVESTMEN1/034,380,020,464,434,321.426.542
 CHIQ/CHINA CONSUMER1/0317,340,412,4517,3917,2551.356
 CHN/CHINA FUND INC1/039,850,191,979,889,7815.013
 CGA/CHINA GREEN AGRIC1/032,800,207,692,802,601.790
 /CHINA GREEN AGRIC1/075,74-----
 KWEB/CHINA INTERNET1/0325,99000,63002,4826,080025,840017.516.169
 FXI/CHINA LARGE-CAP1/0323,920,502,1323,9623,7542.677.321
 CYD/CHINA YUCHAI INTL1/038,700,161,878,728,5512.456
 CMG/CHIPOTLE MEXICAN1/032.688,780,010,002.704,992.679,95164.653
 CHH/CHOICE HOTELS INT1/03109,83-2,11-1,88111,88109,35548.245
 /CHUBB CORP15/01109,38-----
 CB/CHUBB LTD1/03250,62-1,05-0,42251,97249,901.579.369
 CHT/CHUNGHWA TELECOM1/0338,480,691,8338,4937,89149.358
 CHD/CHURCH & DWIGHT Cof1/03100,280,160,16100,3499,12955.900
 CCU/CIA CERVECERIAS U1/0311,740,110,9511,8011,57129.085
 BVN/CIA DE MINAS BUEN1/0315,120,020,1315,5514,801.420.565
 SBS/CIA SANEAMIENTO1/0316,080,281,7716,1115,81657.861
 SID/CIA SIDERURGICA N1/033,400,030,893,413,341.777.872
 CIEN/CIENA CORP1/0360,843,866,7761,0157,003.753.632
 CI/CIGNA HOLDING1/03332,96-3,18-0,95336,00330,711.472.731
 /CINCINNATI BELL I16/0118,04-----
 CNK/CINEMARK HOLDINGS1/0317,580,170,9817,6316,824.622.212
 CINR/CINER RESOURCES28/0220,31-----
 C/CITIGROUP1/0355,600,110,2055,9555,0712.390.743
 CFG/CITIZENS FINANCIA1/0331,630,240,7631,8230,541.589.676
 CIO/CITY OFFICE REIT1/034,53-0,05-1,094,584,45234.621
 CVEO/CIVEO CORP1/0323,440,020,0924,1422,92106.168
 /CIVEO CORP23/1115,02-----
 CIVI/CIVITAS RESOURCES1/0370,812,133,1071,9169,412.364.157
 CLVT/CLARIVATE ORD1/037,1400-0,0400-0,567,30506,95007.869.848
 CLH/CLEAN HARBORS INC1/03184,021,921,05184,50180,37221.273
 /CLEAR CHANN O-C A7/082,27-----
 CCO/CLEAR CHANNEL OUT1/031,790,074,071,811,672.467.981
 YOU/CLEAR SECURE INC1/0318,36-0,89-4,6219,1918,273.330.580
 /CLEARBRIDGE ENRGY29/0711,09-----
 EMO/CLEARBRIDGE ENRGY1/0337,660,471,2637,8737,1814.924
 CLW/CLEARWATER PAPER1/0338,53-0,76-1,9339,3238,36201.686
 CWEN/CLEARWAY ENERGY1/0322,010,210,9622,1221,58995.967
 CLF/CLEVELAND-CLIFFS1/0321,080,281,3521,1820,777.378.399
 CLPR/CLIPPER REALTY OR1/034,66-0,02-0,434,754,6435.834
 CLX/CLOROX COMPANY1/03152,08-1,23-0,80152,91150,351.146.820
 NET/CLOUDFLARE INC1/0399,921,381,40101,8597,113.810.275
 CMS/CMS ENERGYof1/0358,140,771,3458,2056,754.275.024
 CNA/CNA FINANCIAL ORD1/0343,06-0,89-2,0344,0043,05210.384
 CNHI/CNH INDUSTRIAL NV1/0312,060,110,9212,1111,7913.438.811
 FXG/CNSMR STAPLES1/0365,13-0,22-0,3465,3565,05137.336
 CNX/CNX RESOURCES COR1/0321,090,140,6721,2520,782.351.462
 COH/COACH INC30/1039,90-----
 /COBALT INTERNACIO16/060,21-----
 KO/COCA COLA1/0359,53-0,49-0,8259,9059,3410.894.095
 KOF/COCA-COLA FEMSA S1/0396,96-0,09-0,0997,9896,67131.723
 CDE/COEUR D:ALENE MIN1/032,710,124,632,742,548.026.455
 CNS/COHEN & STEERS IN1/0373,05-0,50-0,6874,0472,7190.124
 RQI/COHEN & STEERS QUof1/0312,010,181,5212,0211,70418.542
 RNP/COHEN STEERS REIT1/0320,650,190,9320,6520,38123.161
 COHR/COHERENT ORD1/0363,473,996,7163,5960,002.481.554
 /COLFAX CORP4/0439,06-----
 CL/COLGATE PALM1/0386,49-0,03-0,0386,5685,752.386.661
 CXP/COLUMBIA PROPERTY7/1219,28-----
 CMA/COMERICA1/0349,590,210,4349,7747,632.768.803
 CMC/COMMERCIAL METALS1/0353,60-0,40-0,7454,6353,201.040.420
 /COMMONWEALTH REIT14/0233,19-----
 XLC/COMMUNICATION SER1/0380,02000,66000,8380,295079,41505.828.856
 CHCT/COMMUNITYof1/0327,150,010,0427,3126,66250.115
 CBU/COMMUNITY BANK SY1/0345,19-0,11-0,2445,3444,1098.637
 CYH/COMMUNITY HEALTH1/032,870,082,872,922,741.318.794
 CIG/COMPANHIA ENERG1/032,410,041,692,452,392.835.665
 ELP/COMPANHIA PARANAE1/038,10-0,15-1,828,208,06497.129
 CODI/COMPAS DIVERSIFIE1/0323,090,090,3923,1422,65207.158
 COMP/COMPASS INC1/033,85-0,10-2,533,973,713.767.839
 CMP/COMPASS MINERALS1/0323,570,773,3823,5922,56364.427
 CSC/COMPUTER SCI31/0369,01-----
 CRK/COMSTOCK RESOURCE1/038,54-0,01-0,128,818,474.461.364
 CAG/CONAGRAof1/0327,78-0,30-1,0728,0727,763.662.780
 CCM/CONCORD MEDIC SER1/030,520,047,170,550,4915.742
 FIX/CONFORT SYSTEMS U1/03314,438,702,85315,42303,00498.370
 CNMD/CONMED CORP1/0379,95-0,37-0,4680,2779,11373.796
 COP/CONOCOPHILLIPSof1/03114,241,701,51115,53113,635.093.051
 CEIX/CONSOL ENERGY ORD1/0388,913,093,6090,3186,60710.386
 ED/CONSOL.EDISO1/0387,01-0,20-0,2387,1185,851.509.136
 STZ/CONSTELLATION1/03250,001,480,60250,20246,111.510.671
 CSTM/CONSTELLIUM SE1/0319,430,040,2119,5719,24611.857
 VCR/CONSUMER DISCRE1/03317,391,650,52317,88314,4576.838
 TCS/CONTAINER STORE1/031,37-0,01-0,721,401,3416.459
 /CONVERGYS CO4/1024,41-----
 CLCO/COOL COMPANY ORD1/0311,680,282,4611,7211,43240.310
 CPS/COOPER STANDARD1/0314,070,010,0714,3513,76171.189
 CTB/COOPER TIRE4/0660,17-----
 CTK/COOTEK CAYMAN6/050,11-----
 CPA/COPA HOLDINGS SA-1/0397,970,500,5198,9196,19219.605
 AOR/CORE GROWTH ALLOC1/0354,760,390,7254,7954,36179.343
 CLB/CORE LABORATORIES1/0315,460,493,2715,7015,18376.235
 IEFA/CORE MSCI EAFE1/0372,510,721,0172,5471,81254.153
 AGG/CORE TOTAL US BON1/0397,530,180,1897,5596,818.993.536
 IUSV/CORE US VALUE ETF1/0851,71-----
 CXW/CORECIVIC INC1/0314,99-0,24-1,5815,2514,77787.112
 CPLG/COREPOINT LODGING2/0315,98-----
 GLW/CORNING1/0332,450,210,6532,6232,084.699.820
 CTVA/CORTEVA1/0353,660,140,2654,3453,493.766.766
 CSAN/COSAN ADR REP ORD1/0313,60-0,12-0,8713,7113,47328.537
 CMRE/COSTAMARE INC1/0311,490,121,0611,6311,37381.006
 CTRA/COTERRA ENERGY1/0325,960,180,7026,2025,865.811.892
 COTY/COTY CL A1/0312,670,110,8812,6912,293.746.917
 CPNG/COUPANG LLC1/0318,950,432,3219,0518,3219.564.783
 COUR/COURSERA ORD1/0315,93-0,14-0,8716,1815,74917.875
 CPL/CPFL ENERGIA SA-A28/0117,36-----
 CXT/CRANE HOLDINGS1/0359,250,831,4259,2657,68411.245
 CR/CRANE ORD1/03122,500,940,77122,60121,07144.624
 BAP/CREDICORP LTD1/03171,911,030,60173,15170,51218.143
 CRGY/CRESCENT ENERGY1/0311,370,191,7011,4311,23700.045
 CPG/CRESCENT POINT EN1/037,490,192,607,587,348.374.558
 CRT/CROSS TIMBERS ROY1/0317,07-0,02-0,1217,2817,0024.459
 CAPL/CROSSAMERICA PART1/0321,710,281,3121,7121,275.649
 CCI/CROWN CASTLE INTL1/03111,061,121,02111,22108,092.587.280
 CCK/CROWN CORK & SEAL1/0376,32-0,30-0,3976,9675,82910.093
 LAW/CS DISCO INC1/036,690,030,456,886,53182.066
 ASHR/CSI 300 CHINA A1/0324,290,281,1724,3024,153.618.864
 AFTY/CSOP FTSE CHINA1/0313,830,070,5013,8313,81714
 CUBE/CUBESMART REIT1/0343,60-0,01-0,0244,0242,301.763.490
 CFR/CULLEN/FROST BANK1/03107,55-0,96-0,88108,18105,26407.179
 CMI/CUMMINS ENG1/03270,261,650,61272,74267,691.813.739
 CURO/CURO GROUP HOLDIN1/030,220,000,000,240,21482.898
 CW/CURTISS-WRIGHT CO1/03238,131,860,79238,14235,08149.341
 CUBI/CUSTOMERS BANCORP1/0354,560,250,4654,6451,72276.340
 CVI/CVR ENERGY INC1/0332,77-0,41-1,2433,4332,441.044.317
 UAN/CVR PARTNERS UNT1/0366,41-1,78-2,6167,0166,0758.014
 CVS/CVS HEALTH CORP1/0373,84-0,53-0,7174,6773,048.040.508
 IHAK/CYBERSECURITY TEC1/0348,55-0,01-0,0248,6748,20111.075
 CYBN/CYBIN INC1/030,3350-0,0130-3,740,35590,33303.950.566