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 CORPOR6/10184,11-1,70-0,91185,66183,03686.372
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE6/108,620,000,008,768,531.674.681
 CLI/MACK-CALI REALTY9/1218,35-----
 M/MACYS INC6/1017,530,000,0017,8617,209.705.143
 MSGS/MADISON SQUARE GA6/10140,36-2,45-1,72142,91140,04107.398
 MSGE/MADISON SQUARE GA6/1045,080,551,2445,2543,53228.268
 MMP/MAGELLAN MIDST6/1047,67-0,58-1,2048,2747,25902.424
 MGA/MAGNA INTERNATION6/1050,84-0,02-0,0451,0349,98982.325
 MX/MAGNACHIP SEMICON6/1011,400,565,1711,4410,79496.861
 MGY/MAGNOLIA OIL GAS6/1023,590,773,3723,7022,491.481.618
 MAIN/MAIN STREET CAP6/1033,89-1,20-3,4234,7533,7688.937
 MANU/MANCHESTER UNITED6/1013,59-0,11-0,8014,0113,59411.360
 /MANITOWOC COMPANY21/1140,48-----
 MTW/MANITOWOC COMPANY6/108,45-0,16-1,868,658,40102.746
 MAN/MANPOWER INC6/1068,89-0,65-0,9369,5368,01294.562
 MFC/MANULIFE FINANCIA6/1016,22-0,24-1,4616,4016,115.120.229
 MRO/MARATHON OIL CORP6/1028,251,063,9028,3326,7916.709.568
 MPC/MARATHON PETROL6/10107,860,280,26108,39106,212.396.272
 MCS/MARCUS CORPORATIO6/1014,27-0,21-1,4514,5414,14185.454
 MPX/MARINE PRODUCTS6/109,320,232,539,609,097.692
 HZO/MARINEMAX6/1030,09-0,01-0,0330,8029,55395.413
 MKFG/MARKFORGED HOLDIN6/102,080,031,462,142,00453.974
 VAC/MARRIOTT VACATION6/10130,34-1,83-1,38133,76130,14246.947
 MMC/MARSH & MCLE6/10157,32-1,91-1,20159,36156,991.702.484
 MLM/MARTIN MARIETTA M6/10330,32-3,97-1,19335,92329,53301.496
 MAS/MASCO CORP.6/1050,580,671,3450,8149,801.361.598
 MTZ/MASTEC INC6/1067,50-0,45-0,6669,4466,95825.829
 MA/MASTERCARD INC6/10299,23-4,97-1,63305,05298,862.381.003
 MTDR/MATADOR RESORCES6/1062,552,444,0663,1459,65314.322
 XLB/MATERIALS SELECT6/1071,22-0,76-1,0672,1871,0411.659.273
 VAW/MATERIALS VIPERS6/10156,10-1,55-0,98157,93155,64113.584
 MTRN/MATERION CORP6/1084,33-1,19-1,3985,7584,0883.370
 MATX/MATSON INC6/1066,071,061,6366,3564,46103.224
 MLP/MAUI LAND & PINEA6/109,00-0,10-1,109,108,803.754
 MAXR/MAXAR TECHNOLOGIE6/1021,09-0,34-1,5921,6820,90164.864
 MMS/MAXIMUS INC6/1058,50-0,51-0,8658,9958,05280.306
 MXL/MAXLINEAR CL A10/1274,88-----
 MBI/MBIA6/109,48-0,15-1,569,719,37152.810
 MDY/MC SPDR6/10423,89-3,26-0,76429,28422,46823.221
 VO/MC VIPERS6/10197,52-2,01-1,01200,44197,12696.966
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO6/1072,43-0,88-1,2077,9772,202.627.042
 MCD/MCDONALD S6/10234,75-4,34-1,82239,88234,462.927.470
 MUX/MCEWEN MINING6/104,170,328,314,203,81553.259
 /MCEWEN MINING INC6/093,09-----
 MCK/MCKESSON HBOC IN6/10350,89-3,48-0,98355,02350,60584.362
 MDC/MDC HOLDINGS INC6/1030,160,592,0030,3229,43701.779
 MDU/MDU RESOURCES GRO6/1028,32-0,54-1,8728,9028,231.025.167
 MIG/MEADOWBROOK INSUR5/1020,08-0,12-0,6020,0820,03306
 MTL/MECHEL OAO25/022,25-----
 MAX/MEDIAALPHA CL A6/109,190,070,779,308,97138.123
 MPW/MEDICAL PROPERTIE6/1010,69-0,71-6,2311,6210,6828.637.426
 MED/MEDIFAST INC6/10114,98-1,04-0,90117,37113,16104.777
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX6/1016,93-0,38-2,2017,4116,85408.730
 MDT/MEDTRONIC6/1084,42-0,63-0,7485,0583,835.471.356
 MDT/MEDTRONIC27/0175,26-----
 MGK/MEGA CAP GROWTHof6/10182,57-1,40-0,76185,23182,34392.168
 MRK/MERCK CO INC6/1087,44-0,95-1,0788,0187,238.053.201
 MCY/MERCURY GENERAL C6/1028,98-0,84-2,8229,8828,85237.250
 MLNK/MERIDIANLINK INC6/1017,620,070,4017,7517,4566.621
 MTH/MERITAGE CORP6/1077,021,111,4677,3675,53247.174
 MSB/MESABI TRUST6/1021,31-0,19-0,8821,8521,0663.832
 PICK/METAL&MINING PROD6/1036,01-0,55-1,5036,5035,76146.163
 XME/METALS & MINING6/1046,92-0,21-0,4547,7546,454.104.353
 MEI/METHODE ELECTRONI6/1037,18-0,26-0,6937,4637,0154.403
 MET/METLIFE INC6/1064,55-0,71-1,0965,4964,284.734.363
 MTD/METTLER-TOLEDO IN6/101.203,180,710,061.214,681.194,61134.172
 MXF/MEXICO FUND INC6/1013,460,181,3613,5313,334.938
 MFA/MFA FINANCIAL INC6/107,71-0,27-3,388,107,562.630.602
 /MFA MORTGAGE INVE6/0415,23-----
 MJ/MG ALTERNATIVE HA6/105,810,9519,556,084,695.684.196
 IPAY/MG PRIME MOBILE6/1040,02-0,42-1,0440,6540,0242.018
 AWAY/MG TRAVEL TECH6/1016,45-0,25-1,5016,7816,4529.183
 MTG/MGIC INVESTM6/1013,45-0,11-0,8113,5913,322.452.243
 MGM/MGM MIRAGE6/1033,32-0,26-0,7734,1733,194.618.344
 MHO/MI HOMES6/1041,270,310,7641,4840,51181.916
 MFGP/MICRO FOCUS INTER6/105,79-0,10-1,705,835,76192.226
 MAA/MID-AMERICA APART6/10150,21-3,30-2,15154,09149,88857.511
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES6/1022,49-0,03-0,1322,6822,3939.166
 MTX/MINERAL TECH.6/1052,55-0,39-0,7453,1452,18124.010
 MIR/MIRION TECHNOLOGI6/107,86-0,14-1,758,147,84624.665
 MIXT/MIX TELEMATICS AD6/107,61-0,19-2,447,807,4729.650
 MFG/MIZUHO FINANCIAL6/102,220,010,452,242,201.974.332
 MBT/MOBILE TELESYSTEM25/025,50-----
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC6/1035,250,501,4435,4234,25170.488
 MOD/MODINE MANUFACTUR6/1013,66-0,39-2,7814,1913,64176.621
 MC/MOELIS & CO6/1037,05-0,12-0,3237,7936,57378.307
 MHK/MOHAWK INDUSTRIES6/1098,24-0,65-0,6699,7397,98421.031
 MOH/MOLINA HEALTHCARE6/10354,07-0,40-0,11357,13351,80407.866
 TAP/MOLSON COORS BREW6/1047,73-0,73-1,5148,4747,53892.823
 ML/MONEYLION CL A OR6/101,060,032,911,071,00572.703
 MNR/MONMOUTH CL A25/0220,980-----
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM6/1037,050,020,0537,6436,6694.425
 MCO/MOODYS CORP6/10254,07-7,79-2,97262,55252,75858.241
 MOGA/MOOG INC CL-A6/1075,250,640,8675,3974,4183.072
 XNTK/MORG ST TECHNOLOG6/10100,10-0,49-0,49100,9999,758.544
 MS/MORGAN STANLEY6/1081,31-1,80-2,1783,1981,136.424.365
 MSD/MORGAN STANLEY EM6/106,230,020,326,286,1931.473
 IIF/MORGAN STANLEY IN6/1023,46-0,27-1,1424,1923,4131.551
 REM/MORTGAGE REAL EST6/1021,14-0,67-3,0521,9720,995.663.447
 MOS/MOSAIC CO/THE6/1051,310,220,4351,6950,283.937.902
 MSI/MOTOROLA SOL INC6/10234,20-2,66-1,12238,14233,55452.881
 MOV/MOVADO GROUP6/1032,150,501,5832,5931,69111.517
 MP/MP MATERIALS CL A6/1030,79-0,13-0,4231,4430,411.072.979
 MPLX/MPLX LP6/1031,27-0,19-0,6031,7331,25334.552
 MRC/MRC GLOBAL INC6/108,31-0,18-2,128,598,26347.704
 MSM/MSC INDUSTRIAL DI6/1075,19-0,92-1,2176,3374,60283.652
 ARGT/MSCI ARGENTINA6/1031,25-0,11-0,3531,3231,121.781
 EWO/MSCI AUSTRIA6/1016,14-0,33-1,9816,2816,148.604
 EWK/MSCI BELGIUM ETF6/1014,85-0,26-1,7314,9414,842.650
 EWZ/MSCI BRAZIL6/1032,860,040,1233,1632,7118.153.550
 BKF/MSCI BRIC6/1033,15-0,29-0,8733,4833,1219.561
 EWC/MSCI CANADA6/1031,78-0,76-2,3432,3431,662.916.364
 GXG/MSCI COLOMBIA5/1020,99-0,22-1,0220,9920,795.937
 EFA/MSCI EAFE6/1057,75-1,03-1,7558,3857,6928.431.946
 EFV/MSCI EAFE VALUE6/1039,69-0,76-1,8840,0439,623.792.234
 EEM/MSCI EMRG MARKTS6/1036,41-0,22-0,6036,7236,3829.089.146
 EWQ/MSCI FRANCE6/1027,88-0,66-2,3128,2327,86581.270
 FM/MSCI FRONTIER 1006/1024,46-0,33-1,3324,6924,4440.158
 DBGR/MSCI GERMAN HEDGE6/1024,1737-0,2923-1,1924,270024,1737302
 EWG/MSCI GERMANY6/1020,46-0,46-2,2020,7420,455.603.726
 VEGI/MSCI GLOBAL AGRIC6/1041,1100-0,1000-0,2441,380040,900049.260
 GREK/MSCI GREECE5/1022,52-0,18-0,7922,5922,1827.788
 GBLD/MSCI GREEN BUILDI6/1016,30-0,13-0,8216,3016,29192
 EWH/MSCI HONG KONG6/1019,02-0,10-0,5219,1219,004.307.527
 MSCI/MSCI INC6/10436,65-10,83-2,42447,99436,60341.534
 INDA/MSCI INDIA INDEX6/1041,08-0,54-1,3041,3741,072.102.328
 FTEC/MSCI INFOR TECH6/1096,51-0,78-0,8098,0496,39165.025
 EIRL/MSCI IRELAND CAPP6/1038,70-0,60-1,5339,1438,701.584
 EIS/MSCI ISRAEL6/1058,87-0,33-0,5559,2258,833.724
 EWI/MSCI ITALY6/1022,13-0,60-2,6422,3622,07797.720
 EWJ/MSCI JAPAN6/1050,32-0,46-0,9150,7850,314.414.007
 DBJP/MSCI JAPAN HDG6/1048,68-0,24-0,4948,9648,686.979
 EWM/MSCI MALAYSIA6/1020,62-0,11-0,5320,7420,62183.696
 EWN/MSCI NETHERLANDS6/1032,22-0,59-1,8032,8032,2290.467
 EPP/MSCI PACF EX JPN6/1039,10-0,47-1,1939,4839,01603.320
 EPHE/MSCI PHILIPPINES6/1022,80-0,23-1,0022,9522,7740.972
 EWS/MSCI SINGAPURE6/1017,51-0,07-0,4017,5817,46265.086
 EZA/MSCI SOUTH AFRICA6/1037,90-0,25-0,6638,4937,88126.879
 EWY/MSCI SOUTH KOREA6/1050,210,380,7650,7650,143.864.226
 EWP/MSCI SPAIN6/1020,40-0,53-2,5320,6420,38416.472
 EWD/MSCI SWEDEN6/1028,04-0,69-2,4028,6028,02275.908
 EWL/MSCI SWITZERLAND6/1037,99-0,80-2,0638,4237,96768.232
 EWT/MSCI TAIWAN6/1044,96-0,26-0,5745,3044,891.705.280
 MTUM/MSCI USA MOMENTUM6/10137,44-0,75-0,54138,70137,2037.293
 URTH/MSCI WORLD6/10104,19-1,30-1,23105,54104,04315.379
 ISCV/MSTAR SC VAL6/1050,14-0,32-0,6450,7850,0515.447
 MLI/MUELLER IND6/1061,96-0,39-0,6362,7861,91189.764
 MWA/MUELLER WATER PRO6/1010,70-0,10-0,9310,7910,60770.397
 MUR/MURPHY OIL CORP6/1043,510,661,5443,7142,321.544.275
 MUSA/MURPHY USA INC6/10276,39-4,12-1,47283,44276,21314.471
 MVO/MV OIL TRUST6/1014,700,463,2315,0714,44203.624
 MYE/MYERS INDUSTRIES6/1016,77-0,17-1,0016,9816,6457.968
 /MYOMO INC8/116,25-----
 MYOV/MYOVANT SCIENCES6/1025,080,150,6025,3124,40201.902
 MYTE/MYT NETHERLANDS6/1012,930,372,9512,9912,5075.315