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 CORPOR16/04153,86-0,03-0,02157,01152,961.076.237
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE16/0412,600,100,8013,0012,4810.737.756
 CLI/MACK-CALI REALTY16/0416,260,060,3716,4616,12423.564
 MIC/MACQUARIE INFRAST16/0433,040,461,4133,1732,51450.115
 M/MACYS INC16/0416,780,040,2416,9516,409.474.769
 MSGS/MADISON SQUARE GA16/04176,471,030,59177,00174,77130.890
 MMP/MAGELLAN MIDST16/0445,45-0,29-0,6345,8845,44871.380
 MGA/MAGNA INTERNATION16/0495,55-0,20-0,2196,2995,32943.879
 MX/MAGNACHIP SEMICON16/0425,15-0,35-1,3725,7325,12832.159
 MGY/MAGNOLIA OIL GAS16/0411,11-0,41-3,5611,5811,11680.258
 MAIN/MAIN STREET CAPof16/0442,240,290,6942,3341,9063.840
 MANU/MANCHESTER UNITED16/0416,17-0,13-0,8016,4316,05143.120
 /MANITOWOC COMPANY21/1140,48-----
 MTW/MANITOWOC COMPANY16/0421,20-0,14-0,6621,9420,97286.836
 MAN/MANPOWER INC16/04110,041,761,63110,66108,66326.730
 MFC/MANULIFE FINANCIA16/0421,570,221,0321,7421,443.200.823
 MRO/MARATHON OIL CORP16/0410,53-0,31-2,8610,9610,5216.617.150
 MPC/MARATHON PETROL16/0454,260,390,7255,5853,726.113.355
 MCS/MARCUS CORPORATIO16/0421,03-0,38-1,7721,6820,84173.518
 MPX/MARINE PRODUCTS16/0416,640,311,9016,6916,2115.838
 HZO/MARINEMAX16/0449,230,791,6349,3348,21355.851
 MWE/MARKWEST ENERGY3/1241,53-----
 VAC/MARRIOTT VACATION16/04177,352,441,40179,00175,58231.381
 MMC/MARSH & MCLE16/04127,440,480,38128,02126,542.206.734
 MSO/MARTHA STEWART4/126,42-----
 MLM/MARTIN MARIETTA M16/04351,573,631,04353,09349,55406.255
 MAS/MASCO CORP.16/0464,591,382,1865,2963,533.044.334
 MTZ/MASTEC INC16/04101,653,103,15102,7798,96646.655
 MA/MASTERCARD INC16/04386,17-0,32-0,08389,10383,672.700.383
 MTDR/MATADOR RESORCES16/0423,98-0,80-3,2325,0323,92329.013
 XLB/MATERIALS SELECT16/0482,660,991,2182,8882,326.463.730
 VAW/MATERIALS VIPERS16/04180,842,291,28181,19180,07133.032
 MTRN/MATERION CORP16/0467,79-0,92-1,3469,5767,6884.652
 MATX/MATSON INC16/0469,601,121,6470,5468,48143.199
 MLP/MAUI LAND & PINEA16/0411,570,010,0911,7411,5011.067
 MAXR/MAXAR TECHNOLOGIE16/0438,321,213,2638,8236,23362.282
 MMS/MAXIMUS INC16/0494,890,000,0095,5394,64335.153
 MXL/MAXLINEAR CL A16/0438,300,752,0038,8737,36388.699
 MBI/MBIA16/049,98-0,03-0,3010,179,95278.225
 MDY/MC SPDR16/04495,943,600,73497,16493,11885.928
 VO/MC VIPERS16/04231,010,430,19231,78230,22547.887
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO16/0488,790,310,3588,8988,03931.194
 MCD/MCDONALD S16/04233,081,800,78234,26232,312.429.219
 MUX/MCEWEN MINING INC16/041,190,010,851,201,16355.700
 MCK/MCKESSON HBOC IN16/04193,181,810,95193,36189,95867.977
 MMR/MCMORAN COM3/0616,75-----
 MDC/MDC HOLDINGS INC16/0462,131,883,1262,6160,48506.050
 MDU/MDU RESOURCES GRO16/0432,850,310,9532,9532,50835.228
 MIG/MEADOWBROOK INSUR16/0424,59-0,11-0,4324,5924,5914
 MTL/MECHEL OAO16/041,940,105,431,951,92141.049
 MDLA/MEDALLIA16/0429,78-0,39-1,2930,2729,46746.070
 MAX/MEDIAALPHA CL A16/0437,141,795,0638,0435,36390.104
 MPW/MEDICAL PROPERTIE16/0422,140,241,1022,2421,922.683.650
 MED/MEDIFAST INC16/04237,092,090,89240,22231,8762.848
 MCC/MEDLEY CAPITAL31/1228,31-----
 /MEDLEY MANAGEMENT30/100,4823-----
 MDLY/MEDLEY MANAGEMENT16/046,9000-1,2100-14,928,02006,8400693.980
 MD/MEDNAX16/0426,940,271,0127,0826,31374.002
 MDT/MEDTRONIC27/0175,26-----
 MDT/MEDTRONICof16/04125,910,060,05126,83125,084.382.146
 MGK/MEGA CAP GROWTH16/04223,620,230,10223,81222,36212.557
 MRK/MERCK CO INC16/0477,470,811,0677,7576,8211.844.514
 MCY/MERCURY GENERAL C16/0466,141,021,5766,3565,29242.794
 MDP/MEREDITH COR16/0431,280,250,8131,4730,54247.880
 MTH/MERITAGE CORP16/0498,793,433,6099,2196,03390.534
 MTOR/MERITOR ORD16/0428,43-0,53-1,8329,6028,40393.461
 MSB/MESABI TRUST16/0435,000,441,2735,5034,20128.100
 PICK/METAL&MINING PROD16/0445,780,320,7045,8145,17453.493
 XME/METALS & MINING16/0441,110,260,6441,4940,673.187.423
 MEI/METHODE ELECTRONI16/0444,750,100,2245,3744,5788.004
 MET/METLIFE INC16/0463,070,771,2463,3662,584.044.904
 MTD/METTLER-TOLEDO IN16/041.282,3320,371,611.282,701.266,4993.951
 MXF/MEXICO FUND INC16/0414,810,050,3414,8814,775.388
 MFA/MFA MORTGAGE INVE16/044,300,081,904,414,235.528.406
 MJ/MG ALTERNATIVE HA16/0421,090,170,8121,1120,621.126.621
 IPAY/MG PRIME MOBILE16/0472,070,000,0072,3271,7756.000
 MTG/MGIC INVESTM16/0414,310,030,2114,5214,132.998.473
 MGP/MGM GROWTH PROPERof16/0435,270,060,1735,3635,151.664.803
 MGM/MGM MIRAGE16/0440,260,571,4440,3239,806.775.346
 MHO/MI HOMES16/0462,131,292,1262,4360,92354.692
 MFGP/MICRO FOCUS INTER16/047,41-0,02-0,277,467,34396.919
 MAA/MID-AMERICA APART16/04151,021,480,99151,37149,90714.883
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES16/0445,270,330,7345,4844,5447.921
 MR/MINDRAY MEDICAL I12/115,36-----
 MTX/MINERAL TECH.16/0481,592,683,4081,9079,50212.864
 MTU/MITSUBISHI UFJ FI29/036,64-----
 MIXT/MIX TELEMATICS AD16/0413,64-0,23-1,6613,9613,6010.045
 MBT/MOBILE TELESYSTEM16/048,400,182,198,468,363.589.078
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC16/0440,780,601,4941,3039,66320.374
 MOD/MODINE MANUFACTUR16/0415,540,010,0615,7115,33167.266
 MC/MOELIS & CO16/0454,222,083,9954,3452,55458.388
 MOGU/MOGU ADR REP 25 A16/041,61-0,09-5,291,691,59245.648
 MHK/MOHAWK INDUSTRIES16/04204,813,141,56205,01202,08314.178
 MOH/MOLINA HEALTHCARE16/04250,301,270,51251,86248,24237.782
 TAP/MOLSON COORS BREW16/0453,470,531,0053,5952,851.571.270
 MNR/MONMOUTH CL A16/0418,330-0,100-0,5418,56018,230185.749
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM16/0456,530,030,0557,9954,93431.736
 MCO/MOODYS CORP16/04322,003,491,10322,44318,021.925.758
 MOGA/MOOG INC CL-A16/0486,570,440,5187,3084,91122.101
 XNTK/MORG ST TECHNOLOG16/04153,25-0,20-0,13153,73152,5916.192
 MS/MORGAN STANLEY16/0478,59-2,23-2,7681,6877,7628.940.617
 MSD/MORGAN STANLEY EMof16/049,100,030,339,139,0860.785
 IIF/MORGAN STANLEY IN16/0422,67-0,05-0,2222,8022,6513.261
 JKD/MORNINGSTAR LA-CA19/03221,91-----
 REM/MORTGAGE REAL EST16/0436,110,180,5036,3236,00323.671
 MOS/MOSAIC CO/THE16/0433,460,331,0034,0733,183.588.349
 MSI/MOTOROLA SOL INCof16/04188,600,430,23189,50187,83598.285
 MOV/MOVADO GROUP16/0430,98-0,35-1,1231,8830,70189.139
 MP/MP MATERIALS CL A16/0430,64-1,02-3,2231,8029,946.472.125
 MPLX/MPLX LP16/0426,61-0,12-0,4526,8826,59161.170
 MRC/MRC GLOBAL INC16/049,21-0,10-1,079,479,16264.048
 MSM/MSC INDUSTRIAL DI16/0488,660,270,3189,3287,98683.743
 ARGT/MSCI ARGENTINA16/0430,410,260,8630,4130,092.052
 EWO/MSCI AUSTRIA16/0423,040,231,0123,0522,8748.969
 EWK/MSCI BELGIUM ETF16/0421,340,281,3321,3421,1511.251
 EWZ/MSCI BRAZIL16/0435,060,330,9535,2634,3433.660.890
 BKF/MSCI BRIC16/0453,180,490,9354,2552,928.934
 EWC/MSCI CANADA16/0435,380,080,2335,4835,291.977.649
 GXG/MSCI COLOMBIA16/0429,780,321,0929,8729,5842.732
 EFA/MSCI EAFE16/0479,290,570,7279,3178,9016.116.155
 EFV/MSCI EAFE VALUE16/0452,720,420,8052,7652,481.923.121
 EEM/MSCI EMRG MARKTS16/0454,350,140,2654,4354,1030.780.857
 EWQ/MSCI FRANCE16/0437,060,421,1537,0736,80747.740
 FM/MSCI FRONTIER 10016/0430,80-0,06-0,1931,0030,7030.584
 DBGR/MSCI GERMAN HEDGE16/0432,75590,48081,4932,755932,7000145
 EWG/MSCI GERMANY16/0435,390,531,5235,3935,163.172.292
 VEGI/MSCI GLOBAL AGRIC16/0441,02000,28180,6941,020040,77009.964
 GREK/MSCI GREECE16/0428,290,000,0028,2928,0114.887
 EWH/MSCI HONG KONG16/0427,210,010,0427,2727,146.778.440
 MSCI/MSCI INC16/04473,523,870,82474,46465,67283.375
 INDA/MSCI INDIA INDEX16/0441,190,080,1941,2341,04134.420
 FTEC/MSCI INFOR TECH16/04114,23-0,14-0,12114,62113,77251.318
 EIRL/MSCI IRELAND CAPP16/0457,390,861,5357,3957,094.774
 EIS/MSCI ISRAEL16/0467,650,070,1167,7667,4318.149
 EWI/MSCI ITALY16/0432,400,371,1632,4332,161.647.372
 EWJ/MSCI JAPAN16/0469,960,080,1169,9669,792.990.321
 DBJP/MSCI JAPAN HDG16/0450,020,050,1150,0649,945.146
 EWM/MSCI MALAYSIA16/0427,890,060,2227,8927,70322.462
 EWN/MSCI NETHERLANDS16/0448,550,390,8148,5548,1876.630
 EPP/MSCI PACF EX JPN16/0452,500,070,1352,5052,27154.545
 EPHE/MSCI PHILIPPINES16/0429,66-0,07-0,2429,7829,4573.065
 EWS/MSCI SINGAPURE16/0423,830,090,3823,8423,77337.754
 EZA/MSCI SOUTH AFRICA16/0452,15-0,03-0,0652,2951,59265.266
 EWY/MSCI SOUTH KOREA16/0493,44-0,54-0,5793,8993,384.675.408
 EWP/MSCI SPAIN16/0428,130,160,5728,1327,96605.661
 EWD/MSCI SWEDEN16/0448,330,941,9848,3347,81226.136
 EWL/MSCI SWITZERLAND16/0446,790,491,0646,8246,30660.812
 EWT/MSCI TAIWAN16/0462,260,300,4862,3962,162.570.186
 RWCD/MSCI USA CYCLICAL25/0977,10-----
 MTUM/MSCI USA MOMENTUM16/04174,96-0,46-0,26174,96174,621.695
 URTH/MSCI WORLD16/04124,440,430,35124,66124,0080.843
 MSGN/MSG NETWORKS16/0415,760,050,3215,8815,41475.669
 JKL/MSTAR SC VAL19/03172,73-----
 MLI/MUELLER IND16/0445,140,320,7145,3744,66163.256
 MWA/MUELLER WATER PRO16/0414,240,040,2814,3714,13943.097
 MULE/MULESOFT INC1/0544,57-----
 MUR/MURPHY OIL CORP16/0416,90-0,48-2,7617,5116,841.604.457
 MUSA/MURPHY USA INC16/04142,821,411,00143,68140,53199.243
 MVO/MV OIL TRUST16/044,87-0,09-1,814,994,8797.295
 MYE/MYERS INDUSTRIES16/0421,330,080,3821,5121,19105.351
 /MYOMO INC8/116,25-----
 MYOV/MYOVANT SCIENCES16/0418,060,181,0118,2517,6887.561
 MYTE/MYT NETHERLANDS16/0429,58-0,48-1,6030,2929,05175.281