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%
 MTB/M & T BANK CORPOR21/02137,12-0,24-0,17137,88135,29761.003
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE21/0217,21-0,04-0,2317,4017,101.926.390
 CLI/MACK-CALI REALTY9/1218,35-----
 M/MACYS INC21/0218,99-0,27-1,4019,1718,767.767.210
 MSGS/MADISON SQUARE GA21/02187,80-0,19-0,10188,74186,8799.919
 MSGE/MADISON SQUARE GA21/0237,00-0,95-2,5037,9836,24690.274
 MGA/MAGNA INTERNATION21/0254,400,120,2254,6253,793.847.003
 MX/MAGNACHIP SEMICON21/026,39-0,09-1,396,526,33528.685
 MGY/MAGNOLIA OIL GAS21/0221,940,532,4822,1621,502.766.762
 MAIN/MAIN STREET CAP21/0244,880,000,0045,0344,6972.378
 MANU/MANCHESTER UNITED21/0215,99-1,51-8,6316,9715,604.655.926
 MTW/MANITOWOC COMPANY21/0213,580,191,4213,6513,38419.243
 /MANITOWOC COMPANY21/1140,48-----
 MAN/MANPOWER INC21/0271,710,310,4371,7270,78333.253
 MFC/MANULIFE FINANCIA21/0223,99-0,38-1,5624,3423,843.148.091
 MRO/MARATHON OIL CORP21/0223,650,482,0723,8623,2511.117.328
 MPC/MARATHON PETROL21/02166,051,761,07166,37163,902.325.687
 MCS/MARCUS CORPORATIO21/0214,730,050,3414,7514,541.496.362
 MPX/MARINE PRODUCTS21/0210,54-0,04-0,3810,8310,4318.777
 HZO/MARINEMAX21/0231,420,912,9831,6230,12237.748
 MKFG/MARKFORGED HOLDIN21/020,62-0,03-5,300,660,61462.621
 VAC/MARRIOTT VACATION21/0287,601,691,9787,6885,42645.073
 MMC/MARSH & MCLE21/02199,83-1,06-0,53202,13198,81953.664
 MLM/MARTIN MARIETTA M21/02536,303,160,59537,19530,82327.772
 MAS/MASCO CORP.21/0273,59-0,38-0,5174,0473,141.241.049
 MTZ/MASTEC INC21/0270,080,771,1170,4468,89648.008
 MBC/MASTERBRAND INC22/127,94-----
 MA/MASTERCARD INC21/02459,057,301,62459,60452,002.826.582
 MTDR/MATADOR RESORCES21/0260,551,813,0861,8059,39782.181
 XLB/MATERIALS SELECT21/0285,460,470,5585,5184,654.061.068
 VAW/MATERIALS VIPERS21/02188,550,970,52188,64187,0534.636
 MTRN/MATERION CORP21/02130,50-0,98-0,75131,34128,8494.021
 MATX/MATSON INC21/02114,20-1,42-1,23115,62106,34133.412
 MLP/MAUI LAND & PINEA21/0219,520,190,9819,5518,9018.206
 MMS/MAXIMUS INC21/0281,760,080,1081,8280,80293.922
 MXL/MAXLINEAR CL A26/0724,10-----
 MBI/MBIA21/026,70-0,07-1,036,846,62275.367
 MDY/MC SPDR21/02513,991,290,25514,16510,54403.358
 VO/MC VIPERS21/02234,910,240,10234,99233,42433.020
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO21/0267,53-0,53-0,7868,3666,932.131.730
 MCD/MCDONALD S21/02293,911,260,43295,20292,252.066.319
 MUX/MCEWEN MINING21/026,230,071,146,236,05223.020
 /MCEWEN MINING INC6/093,09-----
 MCK/MCKESSON HBOC IN21/02507,420,680,13509,09502,78506.424
 MDC/MDC HOLDINGS INCof21/0262,490,110,1862,5062,381.406.869
 MDU/MDU RESOURCES GRO21/0220,950,090,4321,0020,80835.475
 MIG/MEADOWBROOK INSUR21/0221,00-0,02-0,1021,0021,000
 MTL/MECHEL OAO25/022,25-----
 MAX/MEDIAALPHA CL A21/0219,713,9124,7520,0117,051.348.037
 MPW/MEDICAL PROPERTIE21/023,800,205,563,943,4529.272.082
 MED/MEDIFAST INC21/0240,38-8,55-17,4744,7238,791.239.583
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX21/028,660,202,368,908,33874.141
 MDT/MEDTRONIC21/0285,900,050,0686,5384,846.546.194
 MDT/MEDTRONIC27/0175,26-----
 MGK/MEGA CAP GROWTH21/02275,45-0,81-0,29275,45273,02322.295
 MRK/MERCK CO INC21/02128,120,750,59128,16126,804.774.604
 MCY/MERCURY GENERAL C21/0249,43-1,34-2,6450,9948,79317.570
 MLNK/MERIDIANLINK INC21/0219,030,060,3219,0718,77145.999
 MTH/MERITAGE CORP21/02152,792,161,43154,47151,46363.648
 MTR/MESA ROYALTY TRUS21/029,30000,27002,999,37509,07568.327
 MSB/MESABI TRUST21/0218,37-0,44-2,3418,9418,3221.791
 PICK/METAL&MINING PROD21/0239,37-0,14-0,3539,5239,1867.190
 XME/METALS & MINING21/0255,990,470,8556,0355,351.599.213
 MEI/METHODE ELECTRONI21/0221,96-0,23-1,0422,1821,9164.058
 MET/METLIFE INC21/0268,940,320,4769,0268,254.165.713
 MCB/METROPOLITAN BANK21/0242,74-1,00-2,2943,5842,2648.074
 MTD/METTLER-TOLEDO IN21/021.193,899,520,801.196,711.177,3091.408
 MXF/MEXICO FUND INC21/0218,62-0,15-0,8018,7718,5611.452
 MFA/MFA FINANCIAL INC21/0210,830,100,9310,8510,66658.532
 /MFA MORTGAGE INVE6/0415,23-----
 IPAY/MG PRIME MOBILE21/0247,16-0,57-1,1947,3546,9220.286
 AWAY/MG TRAVEL TECH21/0219,20-0,13-0,6719,3019,1129.971
 MTG/MGIC INVESTM21/0219,250,070,3619,4019,111.645.571
 MGM/MGM MIRAGE21/0242,30-0,06-0,1442,6541,953.670.186
 MHO/MI HOMES21/02119,691,781,51121,13118,29253.517
 MAA/MID-AMERICA APART21/02127,671,050,83127,95126,45418.058
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES21/0242,64-0,08-0,1942,6542,2328.644
 MTX/MINERAL TECH.21/0271,650,130,1871,9370,99116.656
 MIR/MIRION TECHNOLOGI21/029,78-0,09-0,919,809,65912.047
 MG/MISTRAS GROUP ORD21/028,27-0,32-3,738,578,2050.258
 MIXT/MIX TELEMATICS AD21/028,96-0,07-0,789,048,5952.909
 MFG/MIZUHO FINANCIAL21/023,670,000,003,683,65861.012
 MTBL/MOATABLE INC21/020,88-0,01-1,120,880,8510.152
 MBT/MOBILE TELESYSTEM25/025,50-----
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC21/0225,05-0,29-1,1425,2424,52211.843
 MOD/MODINE MANUFACTUR21/0277,54-0,25-0,3278,1475,30601.881
 MC/MOELIS & CO21/0254,78-0,59-1,0755,0954,01456.416
 MHK/MOHAWK INDUSTRIES21/02113,74-0,33-0,29114,29112,89580.191
 MOH/MOLINA HEALTHCARE21/02399,03-2,46-0,61401,75396,71182.886
 TAP/MOLSON COORS BREW21/0262,47-0,25-0,4063,3462,171.314.459
 /MONEYLION CL A OR26/049,21-----
 ML/MONEYLION INC21/0246,6700-4,4600-8,7250,670046,1000134.611
 /MONMOUTH CL A20/0218,6100,3201,7519,58018,400473.011
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM21/0232,91-0,17-0,5133,1732,51130.428
 MCO/MOODYS CORP21/02375,860,540,14377,02371,77712.080
 MOGA/MOOG INC CL-A21/02151,533,702,50151,66148,39124.269
 XNTK/MORG ST TECHNOLOG21/02173,74-1,87-1,06173,74172,0912.698
 MS/MORGAN STANLEY21/0285,460,110,1385,4884,536.410.328
 MSD/MORGAN STANLEY EM21/027,090,010,147,117,0928.337
 IIF/MORGAN STANLEY IN21/0223,01-0,19-0,8223,3022,9947.865
 REM/MORTGAGE REAL EST21/0221,940,030,1422,0121,76221.485
 MOS/MOSAIC CO/THE21/0230,23-0,13-0,4330,5429,866.299.196
 MSI/MOTOROLA SOL INC21/02324,821,780,55325,99321,99425.745
 MOV/MOVADO GROUP21/0228,65-0,18-0,6228,8628,3972.801
 MP/MP MATERIALS CL A21/0216,09-0,12-0,7416,2916,041.680.412
 MPLX/MPLX LP21/0239,840,521,3239,9239,38864.080
 MRC/MRC GLOBAL INC21/0211,810,060,5111,9811,66741.033
 MSM/MSC INDUSTRIAL DI21/02100,081,351,37100,2398,50355.709
 ARGT/MSCI ARGENTINA21/0250,11-0,04-0,0850,4149,6435.813
 EWO/MSCI AUSTRIA21/0220,980,100,4820,9820,901.767
 EWK/MSCI BELGIUM ETF21/0218,420,140,7918,4218,341.436
 EWZ/MSCI BRAZIL21/0233,690,000,0033,7633,4712.303.178
 BKF/MSCI BRIC21/0233,860,260,7733,8733,811.950
 EWC/MSCI CANADA21/0236,49-0,05-0,1436,5236,341.898.205
 GXG/MSCI COLOMBIA21/0222,960,421,8622,9722,5821.496
 EFA/MSCI EAFE21/0276,440,060,0876,4776,0911.433.049
 EFV/MSCI EAFE VALUE21/0251,850,100,1951,8851,641.705.713
 EEM/MSCI EMRG MARKTS21/0240,210,070,1740,3340,0829.016.802
 EWQ/MSCI FRANCE21/0239,710,230,5839,7339,45418.742
 FM/MSCI FRONTIER 10021/0226,540,040,1526,5526,39142.679
 DBGR/MSCI GERMAN HEDGE21/0232,92000,13500,4132,920032,92000
 EWG/MSCI GERMANY21/0229,710,130,4429,7329,591.129.251
 VEGI/MSCI GLOBAL AGRIC21/0235,8100-0,0300-0,0835,899935,740119.249
 GREK/MSCI GREECE21/0240,35-0,16-0,3940,5040,1144.781
 GBLD/MSCI GREEN BUILDI21/0216,210,070,4316,2316,153.890
 EWH/MSCI HONG KONG21/0216,620,442,7216,6416,523.064.916
 MSCI/MSCI INC21/02555,65-0,91-0,16559,74549,57465.592
 INDA/MSCI INDIA INDEX21/0251,18-0,38-0,7451,2351,014.155.362
 FTEC/MSCI INFOR TECH21/02148,12-1,33-0,89148,12146,56278.201
 EIRL/MSCI IRELAND CAPP21/0264,130,170,2764,3563,776.678
 EIS/MSCI ISRAEL21/0260,15-0,66-1,0960,4259,6938.896
 EWI/MSCI ITALY21/0235,110,401,1535,1534,90404.640
 EWJ/MSCI JAPAN21/0267,79-0,14-0,2167,9867,565.485.338
 DBJP/MSCI JAPAN HDG21/0270,30-0,01-0,0170,4170,069.957
 EWM/MSCI MALAYSIA21/0221,64-0,02-0,0921,6521,57173.469
 EWN/MSCI NETHERLANDS21/0246,950,040,0746,9546,53301.396
 EPP/MSCI PACF EX JPN21/0242,180,040,0942,2842,05186.497
 EPHE/MSCI PHILIPPINES21/0227,550,190,6927,5527,4342.687
 EWS/MSCI SINGAPURE21/0218,29-0,16-0,8718,3118,23228.824
 EZA/MSCI SOUTH AFRICA21/0238,270,000,0038,4838,06260.097
 EWY/MSCI SOUTH KOREA21/0264,300,000,0064,3163,892.171.125
 EWP/MSCI SPAIN21/0229,770,220,7429,7929,62242.805
 EWD/MSCI SWEDEN21/0238,920,080,2138,9438,65186.863
 EWL/MSCI SWITZERLAND21/0247,330,110,2347,3447,08612.417
 EWT/MSCI TAIWAN21/0245,99-0,44-0,9546,0345,873.564.504
 MTUM/MSCI USA MOMENTUM21/02173,68-1,49-0,85173,68172,2012.470
 URTH/MSCI WORLD21/02137,700,090,07137,72136,83136.367
 ISCV/MSTAR SC VAL21/0257,39-0,01-0,0257,4857,1311.815
 MLI/MUELLER IND21/0248,14-0,45-0,9348,6647,98628.761
 MWA/MUELLER WATER PROof21/0215,680,040,2615,7915,601.463.077
 MUR/MURPHY OIL CORP21/0239,470,902,3339,8538,771.132.034
 MUSA/MURPHY USA INC21/02396,66-5,80-1,44404,76394,80233.600
 MVO/MV OIL TRUST21/0211,410,110,9711,4811,2515.002
 MYE/MYERS INDUSTRIES21/0219,050,060,3219,0818,79114.512
 /MYOMO INC8/116,25-----
 MYTE/MYT NETHERLANDS21/022,950,020,683,002,8730.484