Logotipo de Bankinter. Lleva a la p\u00E1gina 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 CORPOR15/01144,77-4,59-3,07147,62143,88653.584
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE15/0113,58-0,62-4,3714,1713,245.916.372
 CLI/MACK-CALI REALTY15/0113,250,070,5313,3612,90491.277
 MIC/MACQUARIE INFRAST15/0128,68-0,63-2,1529,2528,55775.999
 M/MACYS INC15/0113,01-0,85-6,1313,8412,9423.205.420
 MSGS/MADISON SQUARE GA15/01174,74-0,32-0,18175,69171,90186.265
 MMP/MAGELLAN MIDST15/0145,53-0,54-1,1745,9644,77791.404
 MGA/MAGNA INTERNATION15/0172,90-1,52-2,0474,0972,351.276.201
 MX/MAGNACHIP SEMICON15/0118,18-0,24-1,3019,8418,01581.249
 MGY/MAGNOLIA OIL GAS15/018,74-0,22-2,469,018,643.787.078
 MAIN/MAIN STREET CAP15/0132,330,110,3432,5032,0072.975
 MANU/MANCHESTER UNITED15/0116,28-0,17-1,0316,4616,1780.517
 /MANITOWOC COMPANY21/1140,48-----
 MTW/MANITOWOC COMPANY15/0114,87-0,08-0,5414,9514,50372.803
 MAN/MANPOWER INC15/0192,68-2,29-2,4194,5692,11192.984
 MFC/MANULIFE FINANCIA15/0119,03-0,41-2,1119,2618,972.607.707
 MRO/MARATHON OIL CORP15/018,25-0,42-4,848,578,1030.573.860
 MPC/MARATHON PETROL15/0143,98-1,54-3,3845,0043,337.718.969
 MCS/MARCUS CORPORATIO15/0115,50-0,32-2,0215,8415,23772.276
 MPX/MARINE PRODUCTS15/0115,74-0,27-1,6915,8915,0821.910
 HZO/MARINEMAX15/0142,52-0,91-2,1043,2540,35457.017
 MWE/MARKWEST ENERGY3/1241,53-----
 VAC/MARRIOTT VACATION15/01136,16-3,93-2,81138,84135,81163.433
 MMC/MARSH & MCLE15/01111,84-0,15-0,13112,76111,062.533.348
 MSO/MARTHA STEWART4/126,42-----
 MLM/MARTIN MARIETTA M15/01303,580,750,25304,43296,44531.981
 MAS/MASCO CORP.15/0156,09-0,52-0,9256,2654,962.152.331
 MTZ/MASTEC INC15/0181,21-0,19-0,2382,5577,84850.290
 MA/MASTERCARD INC15/01323,26-3,67-1,12329,69321,887.911.519
 MTDR/MATADOR RESORCES15/0116,00-0,54-3,2616,4815,65846.213
 XLB/MATERIALS SELECT15/0175,34-1,09-1,4375,8674,559.854.491
 VAW/MATERIALS VIPERS15/01163,37-2,69-1,62164,92161,91163.022
 MTRN/MATERION CORP15/0168,21-1,96-2,7970,1067,42103.285
 MATX/MATSON INC15/0165,04-1,86-2,7866,5064,22102.245
 MLP/MAUI LAND & PINEA15/0111,38-0,28-2,4011,6011,387.063
 MAXR/MAXAR TECHNOLOGIE15/0148,652,094,4949,9045,93603.727
 MMS/MAXIMUS INC15/0176,300,230,3076,4275,50260.350
 MXL/MAXLINEAR CL A15/0135,82-1,62-4,3337,0035,74501.505
 MBI/MBIA15/017,11-0,15-2,077,277,06330.489
 MDY/MC SPDR15/01441,24-4,77-1,07443,16436,601.022.786
 VO/MC VIPERS15/01212,49-1,39-0,65213,18210,431.453.972
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO15/0193,431,811,9893,9691,481.893.255
 MCD/MCDONALD S15/01209,911,410,68210,70207,423.593.732
 MUX/MCEWEN MINING INC15/010,96-0,02-2,390,980,95777.347
 MCK/MCKESSON HBOC IN15/01184,421,600,88185,48179,58901.764
 MMR/MCMORAN COM3/0616,75-----
 MDC/MDC HOLDINGS INC15/0148,010,511,0748,5647,19358.375
 MDU/MDU RESOURCES GRO15/0127,81-0,02-0,0728,0727,00952.449
 MIG/MEADOWBROOK INSUR15/0125,100,020,0925,1225,10500
 MTL/MECHEL OAO15/012,14-0,10-4,462,192,10245.985
 MDLA/MEDALLIA15/0139,520,521,3339,9538,433.507.350
 MPW/MEDICAL PROPERTIE15/0121,190,190,9021,3020,842.610.358
 MED/MEDIFAST INC15/01208,57-7,22-3,35214,72202,96149.370
 MCC/MEDLEY CAPITAL31/1228,31-----
 MDLY/MEDLEY MANAGEMENT15/019,51000,03000,329,92008,9200159.833
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX15/0123,60-0,31-1,3024,0523,44419.465
 MDT/MEDTRONIC27/0175,26-----
 MDT/MEDTRONIC15/01116,81-0,96-0,82118,30116,595.651.919
 MGK/MEGA CAP GROWTH15/01199,78-1,06-0,53201,59199,31373.643
 MRK/MERCK CO INC15/0183,381,211,4783,5081,569.736.212
 MCY/MERCURY GENERAL C15/0152,730,711,3653,0951,55209.921
 MDP/MEREDITH COR15/0119,42-0,32-1,6219,8918,98309.095
 MTH/MERITAGE CORP15/0182,030,020,0282,7880,50412.887
 MTOR/MERITOR ORD15/0126,34-0,65-2,4126,7125,97333.437
 MSB/MESABI TRUST15/0127,33-0,76-2,7128,1827,1054.118
 PICK/METAL&MINING PROD15/0139,44-1,52-3,7140,2939,09210.538
 XME/METALS & MINING15/0135,29-1,23-3,3735,9734,864.603.249
 MEI/METHODE ELECTRONI15/0140,15-1,37-3,3040,8140,0761.699
 MET/METLIFE INC15/0151,14-0,43-0,8351,6350,304.568.937
 MTD/METTLER-TOLEDO IN15/011.218,4414,231,181.222,321.204,7589.016
 MXF/MEXICO FUND INC15/0114,12-0,11-0,7714,2214,0910.583
 MFA/MFA MORTGAGE INVE15/013,75-0,06-1,573,843,745.868.168
 IPAY/MG PRIME MOBILE15/0164,61-0,62-0,9565,2364,2780.310
 MTG/MGIC INVESTM15/0113,41-0,18-1,3213,6013,342.130.932
 MGP/MGM GROWTH PROPERof15/0130,680,401,3231,0329,921.173.919
 MGM/MGM MIRAGE15/0129,80-0,48-1,5930,1829,348.736.484
 MHO/MI HOMES15/0144,860,130,2945,6944,01208.058
 MFGP/MICRO FOCUS INTER15/015,66-0,15-2,585,785,62600.263
 MAA/MID-AMERICA APART15/01132,013,012,33132,14127,72965.579
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES15/0140,92-0,06-0,1541,3639,7731.365
 MR/MINDRAY MEDICAL I12/115,36-----
 MTX/MINERAL TECH.15/0166,30-1,32-1,9567,1265,48102.786
 MTU/MITSUBISHI UFJ FI29/036,64-----
 MIXT/MIX TELEMATICS AD15/0113,47-0,42-3,0214,0013,3493.931
 MBT/MOBILE TELESYSTEM15/019,26-0,18-1,919,389,243.824.419
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC15/0137,98-0,96-2,4739,2537,89156.905
 MOD/MODINE MANUFACTUR15/0113,64-0,30-2,1513,9113,18301.789
 MC/MOELIS & CO15/0155,190,701,2855,2853,35420.522
 MOGU/MOGU ADR REP 25 A15/012,330,052,192,542,22541.519
 MHK/MOHAWK INDUSTRIES15/01148,97-3,00-1,97150,92147,48386.996
 MOH/MOLINA HEALTHCARE15/01220,74-3,02-1,35224,42218,46255.469
 TAP/MOLSON COORS BREW15/0152,54-0,96-1,7953,3252,301.855.100
 MNR/MONMOUTH CL A15/0117,5901,0806,5417,64017,0001.359.259
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM15/0140,480,170,4240,6239,21221.890
 MCO/MOODYS CORP15/01266,65-5,51-2,02271,94266,53888.637
 MOGA/MOOG INC CL-A15/0179,07-3,57-4,3281,9779,02115.864
 XNTK/MORG ST TECHNOLOG15/01145,35-2,22-1,50148,02144,9031.741
 MS/MORGAN STANLEY15/0175,24-1,23-1,6175,5774,1512.882.601
 MSD/MORGAN STANLEY EMof15/019,090,040,449,189,0661.889
 IIF/MORGAN STANLEY IN15/0122,22-0,32-1,4222,3322,2086.590
 JKD/MORNINGSTAR LA-CA15/01216,18-1,14-0,53217,07215,773.820
 REM/MORTGAGE REAL EST15/0131,55-0,27-0,8531,7431,42426.098
 MOS/MOSAIC CO/THE15/0128,64-0,26-0,9028,8528,094.727.142
 MSI/MOTOROLA SOL INCof15/01173,550,080,05174,31171,11570.341
 MOV/MOVADO GROUP15/0121,210,311,4821,8020,03342.610
 MP/MP MATERIALS CL A15/0131,87-1,31-3,9533,4330,464.176.191
 MPLX/MPLX LP15/0124,65-0,25-1,0024,9224,12298.697
 MRC/MRC GLOBAL INC15/017,80-0,08-1,027,877,50394.203
 MSM/MSC INDUSTRIAL DI15/0183,790,580,7083,7981,11389.798
 ARGT/MSCI ARGENTINA15/0130,48-0,36-1,1730,7730,435.613
 EWO/MSCI AUSTRIA15/0120,94-0,39-1,8121,1420,8548.687
 EWK/MSCI BELGIUM ETF15/0119,86-0,31-1,5419,9519,8524.310
 EWZ/MSCI BRAZIL15/0136,89-1,72-4,4537,7836,8734.510.762
 BKF/MSCI BRIC15/0154,64-0,67-1,2155,0554,5018.359
 EWC/MSCI CANADA15/0131,83-0,34-1,0631,9931,601.396.042
 GXG/MSCI COLOMBIA15/0132,66-0,23-0,6832,7432,335.381
 EFA/MSCI EAFE15/0174,40-1,18-1,5674,7673,9627.355.929
 EFV/MSCI EAFE VALUE15/0148,74-0,87-1,7549,0448,4613.484.613
 EEM/MSCI EMRG MARKTS15/0154,35-0,78-1,4154,6754,2158.518.980
 EWQ/MSCI FRANCE15/0133,47-0,65-1,9133,6933,27299.191
 FM/MSCI FRONTIER 10015/0129,73-0,07-0,2329,8829,47173.550
 DBGR/MSCI GERMAN HEDGE15/0129,2119-0,4140-1,4029,211929,1600200
 EWG/MSCI GERMANY15/0131,84-0,71-2,1832,0831,664.097.502
 VEGI/MSCI GLOBAL AGRIC15/0136,4493-0,4893-1,3236,990036,180114.893
 GREK/MSCI GREECE15/0124,80-0,35-1,3925,0924,7654.727
 EWH/MSCI HONG KONG15/0125,710,160,6325,7425,623.898.826
 MSCI/MSCI INC15/01415,305,781,41417,13404,04816.310
 INDA/MSCI INDIA INDEX15/0140,98-0,82-1,9641,2940,98119.062
 FTEC/MSCI INFOR TECH15/01103,28-1,07-1,03104,75103,07254.180
 EIRL/MSCI IRELAND CAPP15/0151,18-0,78-1,5051,2951,063.597
 EIS/MSCI ISRAEL15/0165,90-1,04-1,5566,2165,6715.168
 EWI/MSCI ITALY15/0129,33-0,64-2,1429,6429,23382.632
 EWJ/MSCI JAPAN15/0168,72-1,20-1,7268,9668,316.328.084
 DBJP/MSCI JAPAN HDG15/0146,97-0,67-1,4047,0446,701.856
 EWM/MSCI MALAYSIA15/0128,37-0,38-1,3228,6828,36303.289
 EWN/MSCI NETHERLANDS15/0142,78-0,69-1,5943,1642,75216.233
 EPP/MSCI PACF EX JPN15/0149,21-0,41-0,8349,4649,02352.547
 EPHE/MSCI PHILIPPINES15/0132,98-0,15-0,4533,0632,8886.776
 EWS/MSCI SINGAPURE15/0122,43-0,26-1,1522,4922,34831.758
 EZA/MSCI SOUTH AFRICA15/0143,93-0,56-1,2644,4043,81253.184
 EWY/MSCI SOUTH KOREA15/0192,23-3,03-3,1892,6491,833.837.626
 EWP/MSCI SPAIN15/0127,52-0,78-2,7627,8027,39549.839
 EWD/MSCI SWEDEN15/0140,92-0,75-1,8041,2240,80137.105
 EWL/MSCI SWITZERLAND15/0145,12-0,22-0,4945,3545,01812.446
 EWT/MSCI TAIWAN15/0157,18-0,98-1,6957,3656,863.225.419
 RWCD/MSCI USA CYCLICAL25/0977,10-----
 MTUM/MSCI USA MOMENTUM15/01164,60-1,72-1,03166,89164,607.069
 URTH/MSCI WORLD15/01113,55-1,11-0,97114,11112,98139.471
 MSGN/MSG NETWORKS15/0113,370,010,0713,4012,99908.627
 JKL/MSTAR SC VAL15/01149,99-2,14-1,41150,63149,346.289
 MLI/MUELLER IND15/0138,44-0,68-1,7438,7037,66238.818
 MWA/MUELLER WATER PRO15/0112,55-0,31-2,4112,6012,181.039.051
 MULE/MULESOFT INC1/0544,57-----
 MUR/MURPHY OIL CORP15/0114,69-0,88-5,6515,3614,544.050.488
 MUSA/MURPHY USA INC15/01124,590,560,45125,95122,37209.700
 MVO/MV OIL TRUST15/013,96-0,10-2,464,103,8283.733
 MYE/MYERS INDUSTRIES15/0122,34-0,01-0,0422,4421,82160.815
 /MYOMO INC8/116,25-----
 MYOV/MYOVANT SCIENCES15/0120,54-0,92-4,2921,6420,52122.978