|
|
|
|
| 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 | 21:31 | 47,78 | 7,07 | 17,37 | 48,00 | 43,31 | 92.804 | | |
FN/FABRINET | 21:31 | 246,60 | 16,38 | 7,11 | 248,38 | 230,26 | 664.165 | | |
FDS/FACTSET RESEARCH | 21:31 | 478,50 | 10,54 | 2,25 | 481,48 | 467,24 | 231.547 | | |
FICO/FAR ISAAC CORP | 21:30 | 2.084,81 | 75,06 | 3,73 | 2.098,34 | 2.042,48 | 151.326 | | |
FPI/FARMLAND PARTNERS | 21:31 | 12,43 | 0,06 | 0,49 | 12,65 | 12,27 | 452.713 | | |
FSLY/FASTLY CL A | 21:31 | 8,05 | 0,38 | 4,95 | 8,17 | 7,86 | 4.392.203 | | |
FBK/FB FINANCIAL CORP | 21:31 | 56,18 | 7,40 | 15,17 | 56,70 | 53,10 | 352.060 | | |
AGM/FEDERAL MORTGAGE | 21:31 | 211,66 | 18,15 | 9,38 | 213,73 | 204,67 | 20.387 | | |
FRT/FEDERAL REALTY IN | 21:31 | 112,84 | -0,89 | -0,78 | 115,50 | 111,74 | 619.839 | | |
FSS/FEDERAL SIGNAL C | 21:31 | 90,69 | 6,08 | 7,18 | 92,13 | 88,96 | 383.313 | | |
FDX/FEDEX | 21:31 | 280,75 | 5,33 | 1,93 | 281,14 | 271,62 | 1.830.713 | | |
RACE/FERRARI NV | 21:30 | 442,38 | 1,39 | 0,31 | 443,05 | 433,90 | 551.028 | | |
FIS/FIDELITY NAT I | 21:31 | 86,51 | -0,06 | -0,07 | 88,22 | 84,40 | 5.752.437 | | |
FIGS/FIGS CL A ORD | 21:31 | 6,43 | 0,12 | 1,82 | 6,58 | 6,18 | 2.356.653 | | |
PGF/FINANCI PREFERRED | 21:31 | 15,40 | -0,16 | -1,03 | 15,46 | 15,37 | 298.872 | | |
FINV/FINVOLUTION GROUP | 21:30 | 6,25 | 0,01 | 0,08 | 6,29 | 6,15 | 221.819 | | |
FAF/FIRST AMERICAN FI | 21:31 | 62,67 | -0,32 | -0,51 | 65,17 | 61,14 | 779.832 | | |
FBP/FIRST BANCORP | 21:31 | 22,38 | 2,90 | 14,86 | 22,39 | 20,99 | 1.212.839 | | |
FCF/FIRST COMMONWE | 21:32 | 19,41 | 2,82 | 17,00 | 19,50 | 18,00 | 1.090.715 | | |
FHN/FIRST HORIZON NAT | 21:31 | 19,93 | 2,67 | 15,47 | 20,03 | 19,05 | 15.786.614 | | |
FR/FIRST INDUSTRIAL | 21:31 | 52,87 | -0,18 | -0,34 | 54,07 | 52,29 | 570.607 | | |
AG/FIRST MAJESTIC SI | 21:31 | 6,50 | -0,40 | -5,79 | 6,75 | 6,37 | 11.080.799 | | |
FPX/FIRST TRUST IPO | 20:35 | 117,89 | 3,91 | 3,43 | 117,96 | 116,44 | 19.309 | | |
FE/FIRSTENRGY | 21:31 | 41,77 | -0,13 | -0,31 | 42,04 | 41,58 | 1.559.105 | | |
FI/FISERV INC | 21:31 | 211,45 | 8,43 | 4,15 | 211,73 | 204,88 | 2.239.145 | | |
FVRR/FIVERR INT. ORD | 21:30 | 29,34 | 0,34 | 1,16 | 30,19 | 29,18 | 580.399 | | |
FLG/FLAGSTAR FINANCIA | 21:32 | 11,70 | 1,17 | 11,06 | 12,15 | 10,75 | 14.834.087 | | |
FLNG/FLEX LNG ORD | 21:31 | 23,73 | 0,62 | 2,68 | 23,80 | 23,00 | 390.341 | | |
FLOT/FLOATING RATE | 21:32 | 50,95 | 0,06 | 0,11 | 50,96 | 50,91 | 1.454.399 | | |
FND/FLOOR & DECOR HLD | 21:31 | 101,44 | -7,28 | -6,69 | 101,48 | 94,43 | 4.417.076 | | |
FTK/FLOTEK INDUSTRIES | 21:31 | 6,65 | 0,50 | 8,13 | 6,65 | 5,80 | 258.928 | | |
/FLOTEK INDUSTRIES | 26/09 | 4,34 | - | - | - | - | - | | |
FLO/FLOWERS FOODS INC | 21:31 | 22,52 | 0,12 | 0,55 | 22,98 | 22,32 | 809.225 | | |
FLS/FLOWSERVE CORP | 21:31 | 59,73 | 4,43 | 8,02 | 60,20 | 58,10 | 1.814.305 | | |
FLR/FLUOR CORP | 21:31 | 58,98 | 4,39 | 8,04 | 60,10 | 56,43 | 4.376.390 | | |
/FMC CORP | 23/10 | 107,00 | - | - | - | - | - | | |
FMC/FMC CORP | 21:31 | 61,02 | -2,60 | -4,09 | 66,22 | 59,64 | 1.435.723 | | |
FNB/FNB ORD | 21:31 | 16,72 | 2,17 | 14,91 | 16,74 | 15,47 | 5.316.530 | | |
PHB/FNDMT H/Y CORP | 21:26 | 18,27 | 0,00 | 0,01 | 18,29 | 18,23 | 39.683 | | |
FNF/FNF GROUP | 21:31 | 60,76 | 1,27 | 2,13 | 61,97 | 58,78 | 961.840 | | |
FMX/FOMENTO | 21:31 | 97,33 | 1,10 | 1,14 | 97,79 | 93,32 | 528.663 | | |
FL/FOOT LOCKER | 21:31 | 24,75 | 0,27 | 1,08 | 25,54 | 23,64 | 2.588.876 | | |
F/FORD MOTOR C | 21:31 | 11,20 | 0,59 | 5,61 | 11,23 | 10,84 | 79.949.715 | | |
FRGE/FORGE GLOBAL HOLD | 21:31 | 1,33 | 0,14 | 12,18 | 1,38 | 1,20 | 782.462 | | |
/FORT DEARBORN INC | 17/05 | 14,75 | - | - | - | - | - | | |
FTS/FORTIS INC | 21:31 | 43,46 | -0,62 | -1,41 | 43,56 | 43,06 | 368.988 | | |
FTV/FORTIVE CORP | 21:31 | 74,33 | 2,94 | 4,11 | 74,53 | 73,04 | 2.823.968 | | |
FSM/FORTUNA MINING | 21:31 | 4,66 | -0,10 | -2,21 | 4,74 | 4,45 | 5.986.008 | | |
FBIN/FORTUNE BRANDS & | 21:31 | 84,17 | -1,43 | -1,67 | 86,15 | 81,18 | 156.286 | | |
FET/FORUM ENERGY TECH | 21:19 | 15,8800 | 0,8100 | 5,37 | 15,8800 | 15,2400 | 90.775 | | |
/FORUM ENERGY TECH | 10/11 | 8,75 | - | - | - | - | - | | |
FCPT/FOUR CORNERS PROP | 21:31 | 27,57 | -0,30 | -1,08 | 28,38 | 27,14 | 482.915 | | |
FNV/FRANCO-NEVADA COR | 21:31 | 131,12 | -2,63 | -1,97 | 131,81 | 127,39 | 745.325 | | |
FC/FRANKLIN COVEY CO | 21:29 | 43,80 | 2,87 | 7,00 | 44,07 | 42,19 | 66.759 | | |
BEN/FRANKLIN RESOURCE | 21:31 | 21,57 | 0,61 | 2,94 | 22,00 | 21,37 | 3.200.009 | | |
FCX/FREEPORT MCMORAN | 21:31 | 47,09 | 0,10 | 0,22 | 47,23 | 44,92 | 9.276.126 | | |
FMS/FRESENIUS MED ADR | 21:31 | 21,12 | 0,80 | 3,91 | 21,17 | 20,76 | 285.043 | | |
FDP/FRESH DEL MONTE P | 21:31 | 34,30 | 0,98 | 2,94 | 34,53 | 33,47 | 219.061 | | |
FREY/FREYR BATTERY ORD | 21:31 | 1,75 | 0,70 | 67,14 | 1,80 | 1,18 | 41.601.406 | | |
FRO/FRONTLINE PLC | 21:31 | 18,93 | -0,04 | -0,18 | 18,99 | 18,41 | 1.404.997 | | |
FCG/FRST TRST ISE REV | 21:30 | 25,18 | 1,28 | 5,38 | 25,20 | 24,35 | 560.103 | | |
FSCO/FS CREDIT OPPORTU | 21:31 | 6,56 | -0,03 | -0,46 | 6,70 | 6,56 | 592.896 | | |
FSK/FS KKR CAPITAL | 21:31 | 20,68 | 0,39 | 1,90 | 20,73 | 20,42 | 1.093.467 | | |
FCN/FTI CONSULTING IN | 21:31 | 199,89 | 0,90 | 0,45 | 204,00 | 197,64 | 210.235 | | |
/FTS INTERNATIONAL | 12/05 | 4,86 | - | - | - | - | - | | |
FUBO/FUBOTV INC | 21:31 | 1,40 | -0,01 | -0,36 | 1,47 | 1,38 | 11.694.542 | | |
FNDC/FUN INTL SMAL COM | 21:32 | 35,8250 | -0,4450 | -1,23 | 35,8400 | 35,5300 | 122.635 | | |
FF/FUTUREFUEL CORP | 21:31 | 6,24 | 0,20 | 3,23 | 6,25 | 6,09 | 285.329 | | |
|
|
|
|
|