|
|
|
|
| Para consultar un valor, pulse la inicial. |
|
|
. |
|
|
|
Clave/Valor | Fecha/ Hora | Último | Dif. cierre anterior | Máximo sesión | Mínimo sesión | Volumen | C | V |
Total | % |
IEMG/E MSCI EMERG MKTS | 6/11 | 55,99 | -0,68 | -1,20 | 56,18 | 55,47 | 7.856.568 | | |
KUKE/E MUSIC HOLDING A | 6/11 | 0,46 | 0,05 | 13,11 | 0,54 | 0,38 | 3.721.790 | | |
ETWO/E2OPEN PARENT HOL | 6/11 | 3,30 | 0,17 | 5,43 | 3,44 | 3,18 | 2.020.269 | | |
EXP/EAGLE MATERIALS I | 6/11 | 312,76 | 17,04 | 5,76 | 315,86 | 307,38 | 447.925 | | |
ECC/EAGLE POINT CREDI | 6/11 | 9,64 | -0,05 | -0,52 | 9,78 | 9,51 | 1.869.570 | | |
DEA/EASTERLY GOVERNME | 6/11 | 13,5600 | 0,1800 | 1,35 | 13,6000 | 13,1700 | 1.975.735 | | |
EGP/EASTGROUP PROPERT | 6/11 | 174,98 | 2,18 | 1,26 | 178,50 | 173,31 | 961.545 | | |
EMN/EASTMAN CHEM | 6/11 | 103,68 | 2,80 | 2,78 | 105,03 | 102,49 | 1.751.735 | | |
KODK/EASTMAN KODAK CO | 6/11 | 5,52 | 0,50 | 9,96 | 5,60 | 5,13 | 1.589.034 | | |
ETN/EATON CORP PLC | 6/11 | 359,18 | 21,70 | 6,43 | 366,08 | 352,06 | 3.715.293 | | |
ECL/ECOLAB INC | 6/11 | 244,71 | -2,14 | -0,87 | 251,60 | 244,38 | 1.229.282 | | |
EC/ECOPETROL SA ADR | 6/11 | 7,57 | 0,01 | 0,13 | 7,63 | 7,43 | 2.882.524 | | |
EDN/EDENOR ADR | 6/11 | 32,64 | 0,38 | 1,18 | 34,18 | 31,94 | 263.714 | | |
ACWV/EDGE MSCI MIN VOL | 6/11 | 113,72 | 0,46 | 0,41 | 113,93 | 113,23 | 157.049 | | |
EMGF/EDGE MSCI MULTIFA | 5/11 | 49,08 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | | |
EPC/EDGEWELL PERSONAL | 6/11 | 36,35 | 0,58 | 1,62 | 37,16 | 36,21 | 207.964 | | |
EIX/EDISON INTER | 6/11 | 81,17 | -0,80 | -0,98 | 82,50 | 81,05 | 3.552.814 | | |
EW/EDWARDS LIF | 6/11 | 65,75 | -0,94 | -1,41 | 68,27 | 65,61 | 5.013.402 | | |
ELAN/ELANCO ANIMAL | 6/11 | 12,86 | 0,19 | 1,50 | 13,10 | 12,64 | 9.303.424 | | |
ESTC/ELASTIC NV | 6/11 | 85,35 | 2,95 | 3,58 | 86,67 | 83,50 | 962.710 | | |
EGO/ELDORADO GOLD COR | 6/11 | 16,20 | -0,21 | -1,28 | 16,35 | 15,41 | 1.481.979 | | |
ESI/ELEMENT SOLUTIONS | 6/11 | 28,90 | 1,05 | 3,77 | 29,02 | 28,23 | 437.922 | | |
GRU/ELEMENTS MLCX | 13/02 | 5,42 | - | - | - | - | - | | |
RJA/ELEMENTS ROGERS A | 21/10 | 9,16 | - | - | - | - | - | | |
ELV/ELEVANCE HEALTH O | 6/11 | 428,93 | 11,16 | 2,67 | 432,48 | 408,07 | 3.148.732 | | |
ELF/ELF BEAUTY INC | 6/11 | 104,16 | -2,97 | -2,77 | 107,36 | 98,50 | 5.808.472 | | |
LLY/ELI LILLY AND COM | 6/11 | 776,38 | -29,68 | -3,68 | 820,73 | 767,61 | 8.113.468 | | |
EFC/ELLINGTON FIAL LL | 6/11 | 12,04 | 0,09 | 0,75 | 12,30 | 11,78 | 1.453.435 | | |
EMLC/EM LOCAL CY BOND | 6/11 | 23,88 | -0,28 | -1,16 | 23,93 | 23,68 | 1.969.902 | | |
PCY/EM MKT SOV DEBT | 6/11 | 20,43 | -0,11 | -0,54 | 20,47 | 20,21 | 546.185 | | |
ERJ/EMBRAER SA-ADR | 6/11 | 35,56 | 1,34 | 3,92 | 35,68 | 34,20 | 1.087.264 | | |
EME/EMCOR GROUP | 6/11 | 501,88 | 26,10 | 5,49 | 504,53 | 486,88 | 613.080 | | |
EEX/EMERALD HOLDING I | 6/11 | 4,48 | 0,17 | 3,94 | 4,55 | 4,34 | 142.009 | | |
EMD/EMERG MARKT DEBT | 6/11 | 9,7800 | 0,0700 | 0,72 | 9,7900 | 9,6700 | 278.061 | | |
EMQQ/EMERG MKT INTER E | 6/11 | 38,51 | -0,46 | -1,18 | 38,64 | 37,95 | 61.864 | | |
EBS/EMERGENT BIOSOLUT | 6/11 | 9,20 | 0,24 | 2,68 | 9,44 | 8,91 | 1.356.399 | | |
EMR/EMERSON ELEC | 6/11 | 126,86 | 9,19 | 7,81 | 127,74 | 123,13 | 7.064.736 | | |
MSN/EMERSON RADIO COR | 6/11 | 0,52 | 0,02 | 4,50 | 0,52 | 0,50 | 663 | | |
ESRT/EMPIRE ESTATE | 6/11 | 10,96 | 0,13 | 1,20 | 11,25 | 10,83 | 2.277.393 | | |
EIG/EMPLOYERS HOLDING | 6/11 | 53,63 | 4,61 | 9,40 | 54,27 | 51,48 | 244.631 | | |
ENB/ENBRIDGE INC | 6/11 | 41,53 | 0,48 | 1,17 | 41,60 | 41,13 | 2.676.199 | | |
/ENCANA CORPORATIO | 25/01 | 3,79 | - | - | - | - | - | | |
EHC/ENCOMPASS HEALTH | 6/11 | 101,91 | 0,57 | 0,56 | 103,64 | 99,41 | 822.503 | | |
DAVA/ENDAVA ADS REP 1 | 6/11 | 24,49 | 0,88 | 3,73 | 24,89 | 24,12 | 503.253 | | |
EDR/ENDEAVOR GROUP | 6/11 | 29,03 | 0,02 | 0,07 | 29,39 | 28,94 | 2.134.127 | | |
/ENDEAVOUR INT | 7/10 | 0,16 | - | - | - | - | - | | |
EXK/ENDEAVOUR SILVER | 6/11 | 4,72 | 0,02 | 0,43 | 4,76 | 4,25 | 6.898.642 | | |
ENH/ENDURANCE SPEC H | 28/03 | 92,98 | - | - | - | - | - | | |
ENIC/ENEL CHILE ADR | 6/11 | 2,78 | 0,01 | 0,36 | 2,82 | 2,75 | 332.534 | | |
ENR/ENERGIZER HOLDING | 6/11 | 33,24 | 0,21 | 0,64 | 34,00 | 33,13 | 800.370 | | |
/ENERGIZER HOLDING | 8/03 | 53,70 | - | - | - | - | - | | |
EPL/ENERGY PARTNERS L | 4/04 | 26,82 | - | - | - | - | - | | |
ET/ENERGY TRANSFER | 6/11 | 17,42 | 0,52 | 3,08 | 17,50 | 17,09 | 4.959.577 | | |
NRGV/ENERGY VAULT HOLD | 6/11 | 1,95 | -0,25 | -11,36 | 2,23 | 1,85 | 2.466.093 | | |
VDE/ENERGY VIPERS | 6/11 | 130,97 | 5,15 | 4,09 | 131,85 | 128,79 | 1.081.873 | | |
ENS/ENERSYS | 6/11 | 101,90 | 2,81 | 2,84 | 103,69 | 100,86 | 581.698 | | |
EHAB/ENHABIT ORD | 6/11 | 7,91 | 0,31 | 4,08 | 8,25 | 7,87 | 587.623 | | |
FIHD/ENHANCED GLBL HYL | 15/06 | 224,515 | - | - | - | - | - | | |
FBGX/ENHANCED LRG CAP | 18/06 | 943,29 | - | - | - | - | - | | |
E/ENI ADR | 6/11 | 30,07 | -0,68 | -2,21 | 30,17 | 29,65 | 253.573 | | |
ENLC/ENLINK MIDSTREAM | 6/11 | 15,52 | 0,20 | 1,31 | 15,67 | 15,38 | 3.597.193 | | |
EBF/ENNIS ORD | 6/11 | 21,63 | 1,16 | 5,67 | 21,75 | 20,99 | 217.112 | | |
ENOV/ENOVIS CORP | 6/11 | 46,90 | 3,59 | 8,29 | 49,83 | 46,20 | 1.550.669 | | |
NPO/ENPRO INDUSTRIES | 6/11 | 165,85 | 17,10 | 11,50 | 171,17 | 158,00 | 257.168 | | |
ESV/ENSCO PLC-CL A | 12/04 | 15,76 | - | - | - | - | - | | |
ETR/ENTERGY CORP | 6/11 | 146,06 | 0,11 | 0,08 | 148,33 | 144,34 | 1.967.326 | | |
EPD/ENTERPRISE PRODUC | 6/11 | 29,97 | 0,67 | 2,29 | 30,12 | 29,42 | 7.030.316 | | |
EVC/ENTRAVISION COMMU | 6/11 | 2,56 | 0,10 | 4,07 | 2,59 | 2,46 | 651.488 | | |
ENV/ENVESTNET INC | 6/11 | 62,88 | 0,06 | 0,10 | 63,04 | 62,85 | 1.097.922 | | |
NVRI/ENVIRI CORP | 6/11 | 7,57 | 0,69 | 10,03 | 7,84 | 7,44 | 862.849 | | |
/ENVIROSTAR | 14/03 | 38,00 | - | - | - | - | - | | |
NVST/ENVISTA HOLDINGS | 6/11 | 21,89 | 0,79 | 3,74 | 21,91 | 21,45 | 1.490.567 | | |
ENZ/ENZO BIOCHEM INC | 6/11 | 1,13 | 0,01 | 0,89 | 1,15 | 1,12 | 173.381 | | |
EOG/EOG RESOURCES INC | 6/11 | 127,20 | 5,09 | 4,17 | 128,74 | 124,71 | 3.214.174 | | |
EPAM/EPAM SYSTEMS INC | 6/11 | 202,69 | 10,47 | 5,45 | 203,30 | 197,93 | 348.911 | | |
EPR/EPR PROPERTIES | 6/11 | 44,68 | -0,90 | -1,97 | 46,15 | 44,30 | 789.587 | | |
EQT/EQT CORP | 6/11 | 40,21 | 2,67 | 7,11 | 40,81 | 38,73 | 12.543.927 | | |
EFX/EQUIFAX | 6/11 | 264,21 | -5,42 | -2,01 | 275,66 | 256,41 | 2.447.860 | | |
EQNR/EQUINOR | 6/11 | 22,46 | -1,15 | -4,87 | 22,74 | 22,15 | 7.767.707 | | |
EQH/EQUITABLE HOLDING | 6/11 | 50,40 | 5,91 | 13,28 | 50,51 | 46,63 | 4.962.969 | | |
EQC/EQUITY COMMONWEAL | 6/11 | 20,0800 | 0,1200 | 0,60 | 20,2100 | 19,9450 | 1.924.519 | | |
ELS/EQUITY LIFESTYLE | 6/11 | 68,72 | -1,37 | -1,95 | 70,32 | 67,37 | 1.890.839 | | |
EQR/EQUITY RESIDENTIA | 6/11 | 71,38 | -0,65 | -0,90 | 73,49 | 70,89 | 2.427.350 | | |
ZGN/ERMENEGILDO ZEGNA | 6/11 | 7,15 | -0,42 | -5,55 | 7,63 | 7,13 | 1.100.937 | | |
ESE/ESCO TECHNOLOGIES | 6/11 | 142,65 | 11,98 | 9,17 | 147,80 | 140,43 | 241.399 | | |
GWH/ESS TECH ORD | 6/11 | 8,16 | -0,46 | -5,34 | 9,07 | 8,10 | 102.850 | | |
ESNT/ESSENT GROUP LTD | 6/11 | 56,43 | 2,78 | 5,18 | 57,18 | 54,10 | 1.174.182 | | |
EPRT/ESSENTIAL PROPERT | 6/11 | 31,6700 | -0,1300 | -0,41 | 32,9300 | 31,3900 | 2.561.001 | | |
WTRG/ESSENTIAL UTLTS | 6/11 | 40,35 | 0,23 | 0,57 | 41,05 | 39,87 | 2.530.546 | | |
ESS/ESSEX PROPERTY TR | 6/11 | 293,76 | 2,76 | 0,95 | 299,48 | 290,56 | 836.428 | | |
EL/ESTEE LAUDER | 6/11 | 63,28 | -2,58 | -3,92 | 65,73 | 62,88 | 8.084.354 | | |
AMZA/ETFIS INFRACAP ML | 5/11 | 40,26 | 0,64 | 1,62 | 40,77 | 39,94 | 30.467 | | |
FEZ/EURO STOXX 50 | 6/11 | 49,38 | -1,42 | -2,80 | 49,51 | 49,04 | 3.576.015 | | |
HEDJ/EUROPE HEDGED | 6/11 | 43,27 | -0,39 | -0,89 | 43,46 | 43,04 | 46.982 | | |
EVEX/EVE HOLDING ORD | 6/11 | 2,8900 | 0,2100 | 7,84 | 3,0300 | 2,8100 | 300.664 | | |
EB/EVENTBRITE INC | 6/11 | 3,42 | 0,03 | 0,88 | 3,60 | 3,36 | 1.913.957 | | |
EVR/EVERCORE PARTNE I | 12/04 | 105,97 | - | - | - | - | - | | |
EG/EVEREST RE GROUP | 6/11 | 366,60 | 11,99 | 3,38 | 372,31 | 358,99 | 414.636 | | |
EVRI/EVERI HOLDINGS IN | 6/11 | 13,370 | 0,020 | 0,15 | 13,440 | 13,330 | 642.969 | | |
ES/EVERSOURCE ENERGY | 6/11 | 60,70 | -1,37 | -2,21 | 61,77 | 59,88 | 4.176.602 | | |
EVTC/EVERTEC INC | 6/11 | 34,16 | 1,74 | 5,37 | 34,52 | 33,58 | 669.959 | | |
EVH/EVOLENT HEALTH CL | 6/11 | 24,77 | 1,20 | 5,09 | 25,22 | 23,89 | 2.035.512 | | |
/EXANTAS CAPITAL C | 16/02 | 4,34 | - | - | - | - | - | | |
EE/EXCELERATE ENERGY | 6/11 | 26,40 | 1,73 | 7,01 | 26,42 | 25,09 | 396.966 | | |
/EXCO RESOURCES IN | 14/06 | 4,21 | - | - | - | - | - | | |
EXPD/EXPEDITORS INTERN | 6/11 | 119,41 | -2,61 | -2,14 | 120,85 | 113,17 | 3.120.079 | | |
/EXPRESS INC | 31/08 | 10,09 | - | - | - | - | - | | |
XPRO/EXPRO GROUP HOLDI | 6/11 | 14,32 | 1,45 | 11,27 | 14,43 | 13,52 | 2.090.755 | | |
EDV/EXTENDED DUR TREA | 6/11 | 71,07 | -2,89 | -3,91 | 71,56 | 70,26 | 2.458.354 | | |
EXTN/EXTERRAN CORP | 12/10 | 4,58 | - | - | - | - | - | | |
EXR/EXTRA SPACE STORA | 6/11 | 161,04 | -7,50 | -4,45 | 169,01 | 156,79 | 1.678.429 | | |
XOM/EXXON MOBIL | 6/11 | 121,00 | 2,04 | 1,71 | 121,91 | 119,30 | 19.819.466 | | |
|
|
|
|
|