|
|
|
|
 | Para consultar un valor, pulse la inicial. |
|
|
. |
|
|
|
Clave/Valor | Fecha/ Hora | Último | Dif. cierre anterior | Máximo sesión | Mínimo sesión | Volumen | C | V |
Total | % |
FG/F&G ANNUITIES AND | 7/02 | 44,87 | 0,77 | 1,75 | 44,95 | 43,67 | 136.478 |  |  |
FN/FABRINET | 7/02 | 212,06 | -8,78 | -3,98 | 220,86 | 209,28 | 714.432 |  |  |
FDS/FACTSET RESEARCH | 7/02 | 466,79 | -2,49 | -0,53 | 473,81 | 465,00 | 221.857 |  |  |
FICO/FAR ISAAC CORP | 7/02 | 1.858,86 | -28,44 | -1,51 | 1.889,08 | 1.813,13 | 177.090 |  |  |
FPI/FARMLAND PARTNERS | 7/02 | 11,80 | -0,03 | -0,25 | 11,81 | 11,67 | 151.942 |  |  |
FSLY/FASTLY CL A | 7/02 | 10,12 | 0,13 | 1,30 | 10,22 | 9,90 | 2.225.306 |  |  |
FBK/FB FINANCIAL CORP | 7/02 | 53,00 | -1,37 | -2,52 | 54,45 | 52,40 | 165.429 |  |  |
AGM/FEDERAL MORTGAGE | 7/02 | 197,81 | -1,81 | -0,91 | 199,58 | 196,11 | 8.530 |  |  |
FRT/FEDERAL REALTY IN | 7/02 | 110,98 | 0,26 | 0,23 | 111,55 | 110,19 | 720.973 |  |  |
FSS/FEDERAL SIGNAL C | 7/02 | 97,65 | -0,16 | -0,16 | 98,23 | 96,76 | 221.732 |  |  |
FDX/FEDEX | 7/02 | 256,08 | -2,69 | -1,04 | 259,25 | 254,87 | 1.389.635 |  |  |
RACE/FERRARI NV | 7/02 | 446,44 | -15,12 | -3,28 | 454,60 | 446,13 | 397.992 |  |  |
FIS/FIDELITY NAT I | 7/02 | 83,42 | 0,56 | 0,68 | 83,97 | 82,94 | 2.416.877 |  |  |
FIGS/FIGS CL A ORD | 7/02 | 5,32 | -0,13 | -2,39 | 5,49 | 5,29 | 1.229.311 |  |  |
PGF/FINANCI PREFERRED | 7/02 | 14,67 | -0,05 | -0,34 | 14,71 | 14,65 | 211.660 |  |  |
FINV/FINVOLUTION GROUP | 7/02 | 8,29 | 0,31 | 3,88 | 8,30 | 8,08 | 1.216.484 |  |  |
FAF/FIRST AMERICAN FI | 7/02 | 63,89 | -0,21 | -0,33 | 64,19 | 63,31 | 339.185 |  |  |
FBP/FIRST BANCORP | 7/02 | 20,84 | -0,24 | -1,14 | 21,03 | 20,54 | 577.199 |  |  |
FCF/FIRST COMMONWE | 7/02 | 16,71 | -0,42 | -2,45 | 16,98 | 16,54 | 594.809 |  |  |
FHN/FIRST HORIZON NAT | 7/02 | 22,30 | -0,09 | -0,40 | 22,43 | 21,98 | 5.409.751 |  |  |
FR/FIRST INDUSTRIAL | 7/02 | 54,90 | -0,25 | -0,45 | 55,11 | 54,47 | 1.129.988 |  |  |
AG/FIRST MAJESTIC SI | 7/02 | 5,63 | -0,19 | -3,26 | 5,99 | 5,60 | 21.973.625 |  |  |
FPX/FIRST TRUST IPO | 7/02 | 135,63 | -0,19 | -0,14 | 137,97 | 135,63 | 28.375 |  |  |
FE/FIRSTENRGY | 7/02 | 40,16 | 0,03 | 0,07 | 40,31 | 39,57 | 4.044.734 |  |  |
FI/FISERV INC | 7/02 | 230,06 | -1,18 | -0,51 | 233,26 | 229,78 | 2.712.066 |  |  |
FVRR/FIVERR INT. ORD | 7/02 | 31,23 | -0,20 | -0,64 | 32,41 | 31,10 | 542.694 |  |  |
FLG/FLAGSTAR FINANCIA | 7/02 | 12,31 | -0,44 | -3,45 | 12,74 | 12,26 | 6.387.537 |  |  |
FLNG/FLEX LNG ORD | 7/02 | 24,96 | -0,15 | -0,60 | 25,36 | 24,90 | 483.767 |  |  |
FLOT/FLOATING RATEof | 7/02 | 50,95 | 0,01 | 0,02 | 50,96 | 50,95 | 1.343.205 |  |  |
FND/FLOOR & DECOR HLD | 7/02 | 101,04 | -2,95 | -2,84 | 103,56 | 99,96 | 1.325.197 |  |  |
/FLOTEK INDUSTRIES | 26/09 | 4,34 | - | - | - | - | - |  |  |
FTK/FLOTEK INDUSTRIES | 7/02 | 8,70 | 0,03 | 0,35 | 8,93 | 8,64 | 130.296 |  |  |
FLO/FLOWERS FOODS INC | 7/02 | 19,09 | -0,25 | -1,29 | 20,25 | 18,85 | 4.011.132 |  |  |
FLS/FLOWSERVE CORP | 7/02 | 62,85 | -0,50 | -0,79 | 63,80 | 62,34 | 603.232 |  |  |
FLR/FLUOR CORP | 7/02 | 49,34 | 0,54 | 1,11 | 50,45 | 48,96 | 3.138.186 |  |  |
FMC/FMC CORP | 7/02 | 34,54 | -1,12 | -3,14 | 35,06 | 33,80 | 8.572.945 |  |  |
/FMC CORP | 23/10 | 107,00 | - | - | - | - | - |  |  |
FNB/FNB ORD | 7/02 | 15,74 | -0,21 | -1,32 | 15,97 | 15,63 | 2.418.189 |  |  |
PHB/FNDMT H/Y CORP | 7/02 | 18,21 | -0,06 | -0,33 | 18,27 | 18,21 | 105.384 |  |  |
FNF/FNF GROUP | 7/02 | 58,02 | -0,45 | -0,77 | 58,39 | 57,59 | 864.418 |  |  |
FMX/FOMENTO | 7/02 | 87,79 | -1,91 | -2,13 | 89,66 | 87,44 | 651.224 |  |  |
FL/FOOT LOCKER | 7/02 | 18,04 | -0,91 | -4,80 | 18,93 | 18,04 | 3.961.528 |  |  |
F/FORD MOTOR C | 7/02 | 9,24 | -0,02 | -0,22 | 9,35 | 9,18 | 139.870.466 |  |  |
FRGE/FORGE GLOBAL HOLD | 7/02 | 0,77 | -0,01 | -1,32 | 0,80 | 0,75 | 886.460 |  |  |
/FORT DEARBORN INC | 17/05 | 14,75 | - | - | - | - | - |  |  |
FTS/FORTIS INC | 7/02 | 43,52 | -0,05 | -0,11 | 43,65 | 43,18 | 291.423 |  |  |
FTV/FORTIVE CORP | 7/02 | 79,09 | -0,75 | -0,94 | 80,34 | 77,76 | 3.871.556 |  |  |
FSM/FORTUNA MINING | 7/02 | 5,16 | -0,16 | -3,01 | 5,43 | 5,16 | 15.044.870 |  |  |
FBIN/FORTUNE BRANDS & | 7/02 | 68,09 | -0,97 | -1,40 | 68,46 | 66,28 | 869.570 |  |  |
FET/FORUM ENERGY TECH | 7/02 | 17,3700 | -0,0700 | -0,40 | 17,5540 | 17,3500 | 58.544 |  |  |
/FORUM ENERGY TECH | 10/11 | 8,75 | - | - | - | - | - |  |  |
FCPT/FOUR CORNERS PROP | 7/02 | 27,91 | -0,10 | -0,36 | 27,95 | 27,62 | 256.734 |  |  |
FNV/FRANCO-NEVADA COR | 7/02 | 141,29 | -0,45 | -0,32 | 142,76 | 140,94 | 560.515 |  |  |
FC/FRANKLIN COVEY CO | 7/02 | 37,77 | -0,04 | -0,11 | 38,86 | 36,89 | 329.154 |  |  |
BEN/FRANKLIN RESOURCE | 7/02 | 20,43 | -0,16 | -0,78 | 20,88 | 20,35 | 3.522.269 |  |  |
FCX/FREEPORT MCMORAN | 7/02 | 38,22 | 1,07 | 2,88 | 39,19 | 37,87 | 21.486.308 |  |  |
FMS/FRESENIUS MED ADR | 7/02 | 24,35 | 0,05 | 0,21 | 24,49 | 24,16 | 218.095 |  |  |
FDP/FRESH DEL MONTE P | 7/02 | 30,87 | -0,37 | -1,18 | 31,27 | 30,85 | 259.600 |  |  |
FREY/FREYR BATTERY ORD | 7/02 | 1,85 | -0,11 | -5,61 | 1,97 | 1,75 | 2.466.087 |  |  |
FRO/FRONTLINE PLC | 7/02 | 17,84 | -0,10 | -0,56 | 18,16 | 17,74 | 2.205.744 |  |  |
FCG/FRST TRST ISE REV | 7/02 | 24,69 | -0,08 | -0,32 | 24,97 | 24,67 | 287.420 |  |  |
FSCO/FS CREDIT OPPORTU | 7/02 | 6,91 | 0,02 | 0,29 | 6,94 | 6,88 | 724.917 |  |  |
FSK/FS KKR CAPITAL | 7/02 | 23,23 | 0,09 | 0,39 | 23,24 | 22,98 | 912.705 |  |  |
FCN/FTI CONSULTING IN | 7/02 | 193,99 | 0,59 | 0,31 | 195,61 | 193,00 | 125.115 |  |  |
/FTS INTERNATIONAL | 12/05 | 4,86 | - | - | - | - | - |  |  |
FUBO/FUBOTV INC | 7/02 | 3,95 | -0,09 | -2,23 | 4,04 | 3,89 | 15.654.868 |  |  |
FNDC/FUN INTL SMAL COM | 7/02 | 35,3200 | -0,2100 | -0,59 | 35,6668 | 35,2800 | 204.724 |  |  |
FF/FUTUREFUEL CORP | 7/02 | 4,95 | -0,10 | -1,98 | 5,07 | 4,93 | 174.497 |  |  |
|
|
|
|
|