|
|
| |
|
|
 | Para consultar un valor, pulse la inicial. |
|
|
|
| . |
|
|
|
| Clave/Valor | Fecha/
Hora | Último | Dif. cierre anterior | Máximo
sesión | Mínimo
sesión | Volumen | C | V |
| Total | % |
|
MTB/M & T BANK CORPOR | 9/12 | 206,73 | -4,53 | -2,14 | 211,22 | 206,47 | 1.192.186 |  |  |
|
/MACDERMOTT | 11/05 | 22,01 | - | - | - | - | - | | |
|
MAC/MACERICH CO/THE | 9/12 | 21,83 | -0,28 | -1,27 | 22,27 | 21,66 | 2.579.206 | | |
|
CLI/MACK-CALI REALTY | 9/12 | 18,35 | - | - | - | - | - | | |
|
M/MACYS INC | 9/12 | 16,72 | 0,29 | 1,77 | 17,29 | 16,62 | 8.849.464 | | |
|
MSGS/MADISON SQUARE GA | 9/12 | 227,75 | -2,48 | -1,08 | 231,26 | 227,75 | 58.233 | | |
|
MSGE/MADISON SQUARE GA | 9/12 | 36,91 | -0,66 | -1,76 | 37,72 | 36,89 | 235.502 | | |
|
MGA/MAGNA INTERNATION | 9/12 | 45,81 | 0,52 | 1,15 | 47,05 | 45,67 | 1.537.391 | | |
|
MX/MAGNACHIP SEMICON | 9/12 | 4,16 | 0,05 | 1,22 | 4,33 | 4,12 | 378.882 | | |
|
MAGN/MAGNERA CORP | 9/12 | 19,51 | -0,25 | -1,27 | 20,02 | 19,30 | 649.290 | | |
|
MGY/MAGNOLIA OIL GAS | 9/12 | 25,77 | 0,10 | 0,39 | 26,21 | 25,66 | 1.523.532 | | |
|
MAIN/MAIN STREET CAP | 9/12 | 55,24 | -0,05 | -0,09 | 55,82 | 55,20 | 87.277 | | |
|
MANU/MANCHESTER UNITED | 9/12 | 17,15 | -0,25 | -1,44 | 17,58 | 16,94 | 289.164 | | |
|
MTW/MANITOWOC COMPANY | 9/12 | 10,19 | -0,02 | -0,20 | 10,62 | 10,12 | 249.275 | | |
|
/MANITOWOC COMPANY | 21/11 | 40,48 | - | - | - | - | - | | |
|
MAN/MANPOWER INC | 9/12 | 62,32 | 0,96 | 1,56 | 62,84 | 60,96 | 766.208 | | |
|
MFC/MANULIFE FINANCIA | 9/12 | 31,93 | -0,47 | -1,45 | 32,55 | 31,93 | 1.286.046 | | |
|
MPC/MARATHON PETROL | 9/12 | 152,98 | 2,04 | 1,35 | 155,75 | 151,52 | 2.423.602 | | |
|
MCS/MARCUS CORPORATIO | 9/12 | 21,68 | -0,71 | -3,17 | 22,59 | 21,63 | 173.890 | | |
|
MPX/MARINE PRODUCTS | 9/12 | 9,77 | 0,23 | 2,41 | 9,92 | 9,55 | 30.970 | | |
|
HZO/MARINEMAX | 9/12 | 32,65 | 1,21 | 3,85 | 32,92 | 31,55 | 187.934 | | |
|
MKFG/MARKFORGED HOLDIN | 9/12 | 4,31 | 0,47 | 12,24 | 4,42 | 3,85 | 199.758 | | |
|
VAC/MARRIOTT VACATION | 9/12 | 95,50 | -1,22 | -1,26 | 98,07 | 95,30 | 237.451 | | |
|
MMC/MARSH & MCLE | 9/12 | 218,17 | -6,99 | -3,10 | 223,02 | 218,01 | 2.818.201 | | |
|
MLM/MARTIN MARIETTA M | 9/12 | 574,70 | -6,48 | -1,11 | 588,18 | 570,66 | 357.334 | | |
|
MAS/MASCO CORP. | 9/12 | 81,24 | 0,23 | 0,28 | 82,02 | 80,75 | 1.742.785 | | |
|
MTZ/MASTEC INC | 9/12 | 133,80 | -8,12 | -5,72 | 142,25 | 133,75 | 1.040.909 | | |
|
MBC/MASTERBRAND INC | 22/12 | 7,94 | - | - | - | - | - | | |
|
MA/MASTERCARD INC | 9/12 | 522,82 | -5,75 | -1,09 | 531,59 | 521,88 | 2.852.279 | | |
|
MTDR/MATADOR RESORCESof | 9/12 | 56,41 | 1,11 | 2,01 | 57,37 | 55,74 | 325.342 | | |
|
VAW/MATERIALS VIPERS | 9/12 | 206,13 | -0,34 | -0,16 | 208,78 | 206,13 | 24.979 | | |
|
MTRN/MATERION CORP | 9/12 | 114,70 | 3,73 | 3,36 | 118,31 | 112,13 | 76.200 | | |
|
MATX/MATSON INC | 9/12 | 145,03 | -6,11 | -4,04 | 151,78 | 144,90 | 82.687 | | |
|
MLP/MAUI LAND & PINEA | 9/12 | 22,90 | 0,04 | 0,17 | 23,24 | 22,85 | 8.832 | | |
|
MMS/MAXIMUS INC | 9/12 | 71,29 | -1,41 | -1,94 | 73,06 | 71,20 | 734.010 | | |
|
MXL/MAXLINEAR CL A | 26/07 | 24,10 | - | - | - | - | - | | |
|
MBI/MBIA | 9/12 | 6,14 | -0,60 | -8,90 | 6,71 | 6,08 | 426.113 | | |
|
MDY/MC SPDR | 9/12 | 606,21 | -2,59 | -0,43 | 612,54 | 605,76 | 721.117 | | |
|
VO/MC VIPERS | 9/12 | 280,44 | -3,00 | -1,06 | 284,15 | 280,36 | 591.841 | | |
|
/MCCLATCH CO-CL A | 8/06 | 11,43 | - | - | - | - | - | | |
|
MKC/MCCORMICK & CO-NO | 9/12 | 79,97 | 2,47 | 3,19 | 79,98 | 78,48 | 2.709.722 | | |
|
MCD/MCDONALD S | 9/12 | 301,37 | 2,39 | 0,80 | 302,62 | 297,09 | 2.378.765 | | |
|
MUX/MCEWEN MINING | 9/12 | 8,68 | 0,26 | 3,09 | 9,15 | 8,66 | 505.467 | | |
|
/MCEWEN MINING INC | 6/09 | 3,09 | - | - | - | - | - | | |
|
MCK/MCKESSON HBOC IN | 9/12 | 591,90 | -11,63 | -1,93 | 603,95 | 584,52 | 969.992 | | |
|
MDU/MDU RESOURCES GRO | 9/12 | 19,09 | -0,38 | -1,95 | 19,65 | 19,03 | 1.502.770 | | |
|
MIG/MEADOWBROOK INSUR | 9/12 | 21,61 | -0,04 | -0,21 | 21,61 | 21,61 | 13 | | |
|
MTL/MECHEL OAO | 25/02 | 2,25 | - | - | - | - | - | | |
|
MAX/MEDIAALPHA CL A | 9/12 | 11,80 | 0,95 | 8,76 | 12,20 | 10,95 | 510.233 | | |
|
MPW/MEDICAL PROPERTIE | 9/12 | 4,18 | 0,04 | 0,97 | 4,24 | 4,13 | 11.794.484 | | |
|
MED/MEDIFAST INC | 9/12 | 20,99 | 0,93 | 4,64 | 21,63 | 20,23 | 396.608 | | |
|
/MEDLEY MANAGEMENT | 30/10 | 0,4823 | - | - | - | - | - | | |
|
MD/MEDNAX | 9/12 | 14,32 | -0,48 | -3,24 | 15,00 | 14,30 | 337.526 | | |
|
MDT/MEDTRONIC | 27/01 | 75,26 | - | - | - | - | - | | |
|
MDT/MEDTRONIC | 9/12 | 83,96 | -0,05 | -0,06 | 84,41 | 83,66 | 4.875.927 | | |
|
MGK/MEGA CAP GROWTH | 9/12 | 350,56 | -2,14 | -0,61 | 352,14 | 349,41 | 330.626 | | |
|
MRK/MERCK CO INC | 9/12 | 103,79 | 0,70 | 0,68 | 105,07 | 102,33 | 16.570.430 | | |
|
MCY/MERCURY GENERAL C | 9/12 | 73,92 | -2,33 | -3,06 | 76,35 | 73,85 | 205.162 | | |
|
MLNK/MERIDIANLINK INC | 9/12 | 23,00 | -0,07 | -0,30 | 23,29 | 22,84 | 212.005 | | |
|
MTH/MERITAGE CORP | 9/12 | 186,39 | 5,78 | 3,20 | 186,51 | 181,53 | 469.859 | | |
|
MTR/MESA ROYALTY TRUS | 9/12 | 6,8200 | 0,2200 | 3,33 | 6,9900 | 6,6001 | 5.337 | | |
|
MSB/MESABI TRUST | 9/12 | 26,84 | 0,36 | 1,36 | 26,98 | 26,15 | 15.472 | | |
|
PICK/METAL&MINING PROD | 9/12 | 39,84 | 1,00 | 2,57 | 40,53 | 39,82 | 423.296 | | |
|
XME/METALS & MINING | 9/12 | 65,96 | 0,52 | 0,79 | 67,72 | 65,94 | 1.951.679 | | |
|
MEI/METHODE ELECTRONI | 9/12 | 13,03 | 0,30 | 2,36 | 13,58 | 12,77 | 169.354 | | |
|
MET/METLIFE INC | 9/12 | 82,28 | -2,94 | -3,45 | 85,59 | 81,88 | 4.583.318 | | |
|
MCB/METROPOLITAN BANK | 9/12 | 64,96 | -0,49 | -0,75 | 66,03 | 64,70 | 69.574 | | |
|
MTD/METTLER-TOLEDO IN | 9/12 | 1.281,69 | 23,77 | 1,89 | 1.285,72 | 1.258,28 | 149.003 | | |
|
MXF/MEXICO FUND INC | 9/12 | 14,12 | 0,28 | 2,02 | 14,23 | 13,88 | 250.361 | | |
|
MFA/MFA FINANCIAL INC | 9/12 | 11,02 | 0,03 | 0,27 | 11,10 | 10,97 | 489.298 | | |
|
/MFA MORTGAGE INVE | 6/04 | 15,23 | - | - | - | - | - | | |
|
IPAY/MG PRIME MOBILE | 9/12 | 60,98 | -0,95 | -1,53 | 62,08 | 60,84 | 21.310 | | |
|
AWAY/MG TRAVEL TECH | 9/12 | 22,56 | 0,19 | 0,85 | 22,92 | 22,54 | 9.702 | | |
|
MTG/MGIC INVESTM | 9/12 | 24,63 | -0,89 | -3,49 | 25,24 | 24,40 | 2.063.418 | | |
|
MGM/MGM MIRAGE | 9/12 | 36,60 | -0,06 | -0,16 | 38,00 | 36,52 | 5.030.481 | | |
|
MHO/MI HOMES | 9/12 | 160,99 | 1,64 | 1,03 | 162,19 | 159,61 | 189.453 | | |
|
MAA/MID-AMERICA APART | 9/12 | 159,15 | 0,21 | 0,13 | 159,47 | 157,74 | 649.178 | | |
|
MPO/MIDSTATES PETR | 14/01 | 9,2500 | - | - | - | - | - | | |
|
MLR/MILLER INDUSTRIES | 9/12 | 73,36 | 0,46 | 0,63 | 74,43 | 72,75 | 100.807 | | |
|
MTX/MINERAL TECH. | 9/12 | 80,00 | 0,31 | 0,39 | 82,15 | 79,95 | 136.626 | | |
|
MIR/MIRION TECHNOLOGI | 9/12 | 18,23 | 0,11 | 0,61 | 18,41 | 17,93 | 3.447.698 | | |
|
MG/MISTRAS GROUP ORD | 9/12 | 9,15 | 0,10 | 1,10 | 9,34 | 9,08 | 101.226 | | |
|
MFG/MIZUHO FINANCIAL | 9/12 | 5,07 | -0,04 | -0,78 | 5,13 | 5,07 | 837.655 | | |
|
MBT/MOBILE TELESYSTEM | 25/02 | 5,50 | - | - | - | - | - | | |
|
MBLY/MOBILEYE NV | 31/08 | 62,67 | - | - | - | - | - | | |
|
MOD/MODINE MANUFACTUR | 9/12 | 129,57 | -10,64 | -7,59 | 141,93 | 127,21 | 698.634 | | |
|
MC/MOELIS & CO | 9/12 | 75,60 | -0,09 | -0,12 | 78,15 | 75,08 | 798.083 | | |
|
MHK/MOHAWK INDUSTRIES | 9/12 | 132,97 | 2,05 | 1,57 | 134,79 | 130,23 | 766.367 | | |
|
MOH/MOLINA HEALTHCARE | 9/12 | 306,54 | 11,55 | 3,92 | 307,98 | 293,68 | 546.042 | | |
|
TAP/MOLSON COORS BREW | 9/12 | 61,57 | 0,44 | 0,72 | 62,09 | 61,00 | 1.809.772 | | |
|
/MONEYLION CL A OR | 26/04 | 9,21 | - | - | - | - | - | | |
|
ML/MONEYLION INC | 9/12 | 77,0100 | -9,5200 | -11,00 | 86,4584 | 76,7900 | 202.333 | | |
|
/MONMOUTH CL A | 20/02 | 18,610 | - | - | - | - | - | | |
|
MRH/MONTPELIER RE HOL | 31/07 | 42,65 | - | - | - | - | - | | |
|
MEG/MONTROSE ENVIRONM | 9/12 | 17,19 | 0,23 | 1,36 | 17,46 | 16,57 | 547.021 | | |
|
MCO/MOODYS CORP | 9/12 | 490,52 | -4,24 | -0,86 | 492,78 | 487,28 | 400.742 | | |
|
MOGA/MOOG INC CL-A | 9/12 | 210,16 | -4,60 | -2,14 | 216,03 | 209,15 | 134.718 | | |
|
XNTK/MORG ST TECHNOLOG | 9/12 | 211,06 | -1,75 | -0,82 | 213,06 | 210,81 | 4.925 | | |
|
MS/MORGAN STANLEY | 9/12 | 128,58 | -1,38 | -1,06 | 130,77 | 128,33 | 7.739.905 | | |
|
MSD/MORGAN STANLEY EM | 9/12 | 8,05 | 0,07 | 0,94 | 8,08 | 7,97 | 116.142 | | |
|
IIF/MORGAN STANLEY IN | 9/12 | 29,45 | 0,11 | 0,37 | 29,65 | 29,27 | 21.051 | | |
|
REM/MORTGAGE REAL EST | 9/12 | 23,19 | 0,14 | 0,61 | 23,30 | 23,12 | 312.883 | | |
|
MOS/MOSAIC CO/THE | 9/12 | 26,01 | 0,43 | 1,68 | 26,94 | 25,89 | 4.490.864 | | |
|
MSI/MOTOROLA SOL INC | 9/12 | 478,91 | -11,05 | -2,26 | 488,67 | 476,14 | 1.459.914 | | |
|
MOV/MOVADO GROUP | 9/12 | 20,78 | -0,08 | -0,38 | 21,57 | 20,70 | 183.827 | | |
|
MP/MP MATERIALS CL A | 9/12 | 20,52 | 0,80 | 4,06 | 21,13 | 20,15 | 3.026.806 | | |
|
MPLX/MPLX LP | 9/12 | 48,26 | -0,74 | -1,51 | 49,17 | 48,19 | 218.776 | | |
|
MRC/MRC GLOBAL INC | 9/12 | 13,63 | 0,06 | 0,44 | 13,84 | 13,55 | 320.320 | | |
|
MSM/MSC INDUSTRIAL DI | 9/12 | 83,99 | 0,86 | 1,03 | 84,61 | 83,36 | 474.897 | | |
|
ARGT/MSCI ARGENTINA | 9/12 | 84,13 | 0,06 | 0,07 | 86,75 | 83,93 | 873.228 | | |
|
EWO/MSCI AUSTRIA | 9/12 | 21,61 | 0,13 | 0,60 | 21,78 | 21,59 | 18.993 | | |
|
EWK/MSCI BELGIUM ETF | 9/12 | 19,00 | -0,12 | -0,63 | 19,17 | 19,00 | 23.589 | | |
|
EWZ/MSCI BRAZIL | 9/12 | 25,53 | 0,26 | 1,03 | 25,86 | 25,53 | 13.566.784 | | |
|
BKF/MSCI BRIC | 9/12 | 39,68 | 1,50 | 3,93 | 39,97 | 39,50 | 4.850 | | |
|
EWC/MSCI CANADA | 9/12 | 42,70 | -0,18 | -0,42 | 43,26 | 42,69 | 2.008.874 | | |
|
GXG/MSCI COLOMBIA | 9/12 | 24,21 | 0,18 | 0,75 | 24,25 | 23,98 | 50.001 | | |
|
EFA/MSCI EAFE | 9/12 | 80,03 | -0,05 | -0,06 | 80,62 | 80,00 | 7.608.896 | | |
|
EFV/MSCI EAFE VALUE | 9/12 | 55,17 | 0,08 | 0,15 | 55,59 | 55,16 | 1.670.108 | | |
|
EEM/MSCI EMRG MARKTS | 9/12 | 44,75 | 0,90 | 2,05 | 45,10 | 44,73 | 34.270.687 | | |
|
EWQ/MSCI FRANCE | 9/12 | 37,29 | 0,07 | 0,19 | 37,66 | 37,29 | 465.358 | | |
|
FM/MSCI FRONTIER 100 | 9/12 | 27,56 | -0,04 | -0,13 | 27,69 | 27,54 | 59.350 | | |
|
EWG/MSCI GERMANY | 9/12 | 33,20 | -0,19 | -0,57 | 33,48 | 33,19 | 3.603.905 | | |
|
VEGI/MSCI GLOBAL AGRIC | 9/12 | 38,2500 | 0,3100 | 0,82 | 38,6400 | 38,1000 | 15.363 | | |
|
GREK/MSCI GREECE | 9/12 | 40,95 | 0,12 | 0,30 | 41,33 | 40,77 | 263.884 | | |
|
GBLD/MSCI GREEN BUILDI | 9/12 | 17,04 | 0,02 | 0,11 | 17,08 | 17,03 | 1.458 | | |
|
EWH/MSCI HONG KONG | 9/12 | 18,26 | 0,97 | 5,61 | 18,42 | 18,05 | 6.192.805 | | |
|
MSCI/MSCI INC | 9/12 | 618,50 | 1,32 | 0,21 | 620,98 | 612,23 | 321.923 | | |
|
INDA/MSCI INDIA INDEX | 9/12 | 55,55 | -0,12 | -0,22 | 55,77 | 55,53 | 4.921.814 | | |
|
FTEC/MSCI INFOR TECH | 9/12 | 190,29 | -1,44 | -0,75 | 191,64 | 189,87 | 278.111 | | |
|
EIRL/MSCI IRELAND CAPP | 9/12 | 60,48 | -0,02 | -0,03 | 61,23 | 60,48 | 13.273 | | |
|
EIS/MSCI ISRAEL | 9/12 | 77,75 | 1,27 | 1,66 | 77,99 | 77,50 | 44.844 | | |
|
EWI/MSCI ITALY | 9/12 | 37,38 | -0,38 | -1,01 | 37,80 | 37,35 | 108.631 | | |
|
EWJ/MSCI JAPAN | 9/12 | 70,46 | -0,62 | -0,87 | 71,01 | 70,46 | 2.606.511 | | |
|
DBJP/MSCI JAPAN HDG | 9/12 | 74,95 | -0,02 | -0,03 | 75,47 | 74,95 | 2.286 | | |
|
EWM/MSCI MALAYSIA | 9/12 | 24,92 | -0,08 | -0,32 | 25,03 | 24,90 | 184.901 | | |
|
EWN/MSCI NETHERLANDS | 9/12 | 46,60 | 0,06 | 0,13 | 47,09 | 46,49 | 13.422 | | |
|
EPP/MSCI PACF EX JPN | 9/12 | 47,54 | 0,86 | 1,84 | 47,90 | 47,51 | 277.166 | | |
|
EPHE/MSCI PHILIPPINES | 9/12 | 26,11 | -0,09 | -0,34 | 26,23 | 26,07 | 54.787 | | |
|
EWS/MSCI SINGAPURE | 9/12 | 22,96 | -0,03 | -0,13 | 23,16 | 22,96 | 241.738 | | |
|
EZA/MSCI SOUTH AFRICA | 9/12 | 49,23 | 0,88 | 1,82 | 49,68 | 49,17 | 139.879 | | |
|
EWY/MSCI SOUTH KOREA | 9/12 | 53,67 | -1,29 | -2,35 | 54,12 | 53,60 | 7.248.725 | | |
|
EWP/MSCI SPAIN | 9/12 | 33,43 | -0,25 | -0,74 | 33,79 | 33,41 | 99.490 | | |
|
EWD/MSCI SWEDEN | 9/12 | 39,85 | -0,22 | -0,55 | 40,27 | 39,83 | 89.430 | | |
|
EWL/MSCI SWITZERLAND | 9/12 | 48,09 | -0,16 | -0,33 | 48,34 | 48,04 | 1.277.515 | | |
|
EWT/MSCI TAIWAN | 9/12 | 54,91 | 0,06 | 0,11 | 55,57 | 54,89 | 1.380.260 | | |
|
MTUM/MSCI USA MOMENTUM | 9/12 | 212,90 | -4,75 | -2,18 | 216,56 | 212,82 | 36.429 | | |
|
URTH/MSCI WORLD | 9/12 | 162,02 | -0,93 | -0,57 | 163,14 | 161,95 | 352.828 | | |
|
ISCV/MSTAR SC VAL | 9/12 | 67,70 | -0,15 | -0,22 | 68,54 | 67,70 | 9.580 | | |
|
MLI/MUELLER IND | 9/12 | 78,06 | -0,66 | -0,84 | 79,36 | 77,82 | 679.315 | | |
|
MWA/MUELLER WATER PRO | 9/12 | 24,93 | -0,37 | -1,46 | 25,46 | 24,88 | 804.026 | | |
|
MUR/MURPHY OIL CORP | 9/12 | 30,54 | 0,56 | 1,87 | 31,27 | 30,34 | 2.368.906 | | |
|
MUSA/MURPHY USA INC | 9/12 | 531,38 | -8,19 | -1,52 | 544,59 | 528,70 | 156.529 | | |
|
MVO/MV OIL TRUST | 9/12 | 8,82 | 0,13 | 1,50 | 9,10 | 8,51 | 87.858 | | |
|
MYE/MYERS INDUSTRIES | 9/12 | 12,13 | 0,28 | 2,36 | 12,47 | 12,01 | 426.726 | | |
|
MYTE/MYT NETHERLANDS | 9/12 | 6,43 | 0,00 | 0,00 | 6,58 | 6,24 | 575.139 | | |
|
|
| |
|
|
