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 CORPOR4/08133,03-3,21-2,36135,90132,99765.396
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE4/0815,58-0,87-5,2916,5015,456.716.267
 CLI/MACK-CALI REALTY4/0817,08-0,28-1,6117,2816,91523.207
 MIC/MACQUARIE INFRAST4/0839,29-0,18-0,4639,4439,101.274.704
 M/MACYS INC4/0816,73-0,56-3,2417,3816,6514.937.691
 MSGS/MADISON SQUARE GA4/08156,19-2,99-1,88159,38155,15163.756
 MSGE/MADISON SQUARE GA4/0868,25-1,32-1,9070,2267,84346.472
 MMP/MAGELLAN MIDST4/0847,61-0,40-0,8348,4647,441.766.051
 MGA/MAGNA INTERNATION4/0882,50-2,20-2,6084,4482,501.202.067
 MX/MAGNACHIP SEMICON4/0820,73-0,17-0,8120,8820,49195.989
 MGY/MAGNOLIA OIL GAS4/0813,34-0,75-5,3214,0513,222.764.381
 MAIN/MAIN STREET CAP4/0841,40-0,21-0,5041,5841,1736.966
 MANU/MANCHESTER UNITEDof4/0815,900,000,0016,1015,69125.760
 /MANITOWOC COMPANY21/1140,48-----
 MTW/MANITOWOC COMPANY4/0822,80-0,92-3,8823,5822,75138.860
 MAN/MANPOWER INC4/08115,29-2,20-1,87117,37114,75376.816
 MFC/MANULIFE FINANCIA4/0819,190,030,1619,3319,002.623.741
 MRO/MARATHON OIL CORP4/0811,05-0,50-4,3311,4410,9725.627.422
 MPC/MARATHON PETROL4/0854,38-1,56-2,7955,9254,186.042.218
 MCS/MARCUS CORPORATIO4/0815,17-0,47-3,0115,7014,99755.493
 MPX/MARINE PRODUCTS4/0815,92-0,13-0,8116,2715,8514.978
 HZO/MARINEMAX4/0852,66-0,95-1,7753,7551,51397.930
 MWE/MARKWEST ENERGY3/1241,53-----
 VAC/MARRIOTT VACATION4/08138,29-1,30-0,93142,10138,05390.466
 MMC/MARSH & MCLE4/08148,89-1,44-0,96150,70148,861.381.889
 MSO/MARTHA STEWART4/126,42-----
 MLM/MARTIN MARIETTA M4/08366,203,671,01369,57357,38320.648
 MAS/MASCO CORP.4/0859,95-0,38-0,6360,4459,641.479.821
 MTZ/MASTEC INC4/0898,24-3,40-3,35101,1697,70639.949
 MA/MASTERCARD INC4/08368,010,410,11369,26363,433.183.400
 MTDR/MATADOR RESORCES4/0827,93-1,72-5,8029,6027,84593.759
 XLB/MATERIALS SELECT4/0883,06-0,80-0,9583,9683,025.251.945
 VAW/MATERIALS VIPERS4/08180,83-2,53-1,38183,12180,8283.917
 MTRN/MATERION CORP4/0872,92-1,64-2,2074,5972,81123.312
 MATX/MATSON INC4/0870,08-0,28-0,4070,8068,80116.222
 MLP/MAUI LAND & PINEA4/0810,41-0,13-1,2310,4110,328.385
 MAXR/MAXAR TECHNOLOGIE4/0834,00-1,38-3,9035,4033,84229.242
 MMS/MAXIMUS INC4/0886,14-1,52-1,7387,5585,96230.573
 MXL/MAXLINEAR CL A4/0850,461,322,6950,8949,30510.823
 MBI/MBIA4/0813,090,050,3813,2612,85336.299
 MDY/MC SPDR4/08488,51-5,00-1,01494,01488,47615.289
 VO/MC VIPERS4/08240,55-1,39-0,57241,90240,42702.542
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO4/0883,18-0,61-0,7383,8382,671.046.200
 MCD/MCDONALD S4/08234,83-2,12-0,89236,60233,052.239.100
 MUX/MCEWEN MINING INC4/081,16-0,05-4,131,261,14409.079
 MCK/MCKESSON HBOC IN4/08205,37-1,05-0,51209,27204,251.280.574
 MMR/MCMORAN COM3/0616,75-----
 MDC/MDC HOLDINGS INC4/0851,68-1,91-3,5653,2951,66277.780
 MDU/MDU RESOURCES GRO4/0832,35-0,10-0,3132,4031,611.283.472
 MIG/MEADOWBROOK INSUR3/0825,350,030,1125,3525,350
 MTL/MECHEL OAO4/082,180,020,932,222,16120.283
 MDLA/MEDALLIA4/0833,680,050,1533,8933,554.578.829
 MAX/MEDIAALPHA CL A4/0829,82-1,23-3,9631,0629,41173.070
 MPW/MEDICAL PROPERTIE4/0820,11-0,33-1,6120,4020,034.408.870
 MED/MEDIFAST INC4/08287,272,160,76292,03280,43153.956
 MCC/MEDLEY CAPITAL31/1228,31-----
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX4/0829,70-0,51-1,6930,0629,38632.887
 MDT/MEDTRONIC4/08128,38-3,08-2,34130,97128,294.025.551
 MDT/MEDTRONIC27/0175,26-----
 MGK/MEGA CAP GROWTH4/08240,590,220,09241,23239,72129.540
 MRK/MERCK CO INC4/0875,48-0,93-1,2276,4975,4610.865.759
 MCY/MERCURY GENERAL C4/0858,79-1,95-3,2160,4257,99199.183
 MDP/MEREDITH COR4/0843,53-0,15-0,3444,1543,1687.647
 MTH/MERITAGE CORP4/08109,08-2,00-1,80111,27108,29335.349
 MTOR/MERITOR ORD4/0823,93-0,05-0,2124,7523,59584.347
 MSB/MESABI TRUST4/0834,390,010,0334,9234,0015.612
 PICK/METAL&MINING PROD4/0847,45-0,34-0,7147,9747,34322.135
 XME/METALS & MINING4/0842,94-1,80-4,0244,5442,844.944.497
 MEI/METHODE ELECTRONI4/0847,07-0,57-1,2047,5746,9236.884
 MET/METLIFE INC4/0857,13-1,16-1,9958,0856,964.913.545
 MTD/METTLER-TOLEDO IN4/081.515,2618,541,241.525,071.498,6994.407
 MXF/MEXICO FUND INC4/0815,41-0,24-1,5315,6215,4126.175
 MFA/MFA MORTGAGE INVE4/084,53-0,12-2,584,614,524.002.821
 MJ/MG ALTERNATIVE HA4/0817,42-0,47-2,6317,9217,42716.069
 IPAY/MG PRIME MOBILE4/0869,23-0,40-0,5769,5369,03122.088
 MTG/MGIC INVESTM4/0813,54-0,27-1,9613,8413,522.187.272
 MGP/MGM GROWTH PROPER4/0839,612,526,7940,1037,4210.087.905
 MGM/MGM MIRAGE4/0837,270,320,8738,5937,189.818.105
 MHO/MI HOMES4/0862,30-2,07-3,2263,8062,20206.940
 MFGP/MICRO FOCUS INTER4/085,640,030,535,725,60548.883
 MAA/MID-AMERICA APART4/08190,26-1,19-0,62192,55189,72952.324
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES4/0837,42-0,02-0,0537,4236,7133.009
 MR/MINDRAY MEDICAL I12/115,36-----
 MTX/MINERAL TECH.4/0877,86-1,20-1,5279,5477,6385.679
 MTU/MITSUBISHI UFJ FI29/036,64-----
 MIXT/MIX TELEMATICS AD4/0814,360,473,3814,3913,5529.470
 MFG/MIZUHO FINANCIAL4/082,83-0,06-2,082,872,82268.252
 MBT/MOBILE TELESYSTEMof4/088,57-0,11-1,278,698,572.350.039
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC4/0832,651,073,3932,6531,10374.941
 MOD/MODINE MANUFACTUR4/0816,38-0,48-2,8516,5516,10252.142
 MC/MOELIS & CO4/0858,810,470,8158,9557,63235.614
 MOGU/MOGU ADR REP 25 A4/081,12-0,02-1,751,171,11158.735
 MHK/MOHAWK INDUSTRIES4/08196,64-2,67-1,34200,26195,79460.872
 MOH/MOLINA HEALTHCARE4/08278,791,340,48283,43276,49478.137
 TAP/MOLSON COORS BREW4/0848,02-1,11-2,2649,2048,001.523.561
 MNR/MONMOUTH CL A4/0818,8800,0300,1618,90618,800453.911
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM4/0850,57-1,80-3,4452,5950,32109.127
 MCO/MOODYS CORP4/08382,763,610,95385,01376,62721.971
 MOGA/MOOG INC CL-A4/0873,48-3,48-4,5275,7973,30120.543
 XNTK/MORG ST TECHNOLOG4/08161,581,621,01161,60160,2810.243
 MS/MORGAN STANLEY4/0896,29-0,31-0,3297,5495,567.037.207
 MSD/MORGAN STANLEY EM4/089,52-0,01-0,109,579,5128.209
 IIF/MORGAN STANLEY IN4/0826,010,050,1926,0725,8415.531
 ILCB/MORNINGSTAR LA-CA19/03221,91-----
 REM/MORTGAGE REAL EST4/0835,67-0,38-1,0536,0135,531.185.703
 MOS/MOSAIC CO/THE4/0830,61-0,73-2,3331,8730,365.799.010
 MSI/MOTOROLA SOL INC4/08222,77-2,22-0,99225,72222,02680.417
 MOV/MOVADO GROUP4/0830,19-0,94-3,0231,2830,07101.119
 MP/MP MATERIALS CL A4/0835,63-1,74-4,6637,6135,581.719.470
 MPLX/MPLX LP4/0828,19-0,23-0,8128,9827,85897.450
 MRC/MRC GLOBAL INC4/088,03-0,63-7,278,457,931.019.531
 MSM/MSC INDUSTRIAL DI4/0885,82-2,39-2,7187,9485,53251.851
 ARGT/MSCI ARGENTINA4/0831,280,030,0931,5131,122.499
 EWO/MSCI AUSTRIA4/0824,63-0,03-0,1224,6824,5831.178
 EWK/MSCI BELGIUM ETF4/0822,150,010,0222,2322,145.331
 EWZ/MSCI BRAZIL4/0837,64-0,48-1,2638,1737,0223.778.073
 BKF/MSCI BRIC4/0850,160,420,8550,4249,9012.220
 EWC/MSCI CANADA4/0837,19-0,08-0,2137,3837,171.365.822
 GXG/MSCI COLOMBIA3/0826,18-0,17-0,6626,3226,004.913
 EFA/MSCI EAFE4/0880,22-0,24-0,3080,6480,2012.777.684
 EFV/MSCI EAFE VALUE4/0851,93-0,29-0,5652,2251,903.105.934
 EEM/MSCI EMRG MARKTS4/0852,460,270,5252,7952,3431.007.655
 EWQ/MSCI FRANCE4/0838,85-0,10-0,2639,0938,82557.551
 FM/MSCI FRONTIER 1004/0833,140,000,0033,1832,9136.066
 DBGR/MSCI GERMAN HEDGE4/0832,62000,14000,4332,680032,5400856
 EWG/MSCI GERMANY4/0834,780,100,2934,9834,763.614.510
 VEGI/MSCI GLOBAL AGRIC4/0838,8500-0,6106-1,5539,370038,80015.128
 GREK/MSCI GREECE3/0828,290,080,2828,3228,0334.291
 GBLD/MSCI GREEN BUILDI4/0825,02-0,10-0,4125,0825,02890
 EWH/MSCI HONG KONG4/0826,06-0,12-0,4626,1126,024.525.050
 MSCI/MSCI INC4/08624,225,150,83627,56620,77269.634
 INDA/MSCI INDIA INDEX4/0845,65-0,15-0,3345,8045,6347.615
 FTEC/MSCI INFOR TECH4/08122,460,340,28122,71121,75428.598
 EIRL/MSCI IRELAND CAPP4/0858,51-0,14-0,2458,6658,51600
 EIS/MSCI ISRAEL4/0871,18-0,11-0,1571,3371,035.545
 EWI/MSCI ITALY4/0832,54-0,05-0,1532,7132,51341.616
 EWJ/MSCI JAPAN4/0867,56-0,70-1,0367,9067,483.151.495
 DBJP/MSCI JAPAN HDG4/0847,79-0,31-0,6447,9247,701.732
 EWM/MSCI MALAYSIA4/0824,56-0,24-0,9724,5924,43349.909
 EWN/MSCI NETHERLANDS4/0850,560,290,5850,7850,49288.947
 EPP/MSCI PACF EX JPN4/0851,54-0,14-0,2751,8451,54381.916
 EPHE/MSCI PHILIPPINES4/0828,900,000,0029,1428,8212.543
 EWS/MSCI SINGAPURE4/0823,650,281,2023,7423,62695.123
 EZA/MSCI SOUTH AFRICA4/0849,06-0,38-0,7749,9548,96271.844
 EWY/MSCI SOUTH KOREA4/0891,291,241,3891,6891,052.748.034
 EWP/MSCI SPAIN4/0828,01-0,19-0,6728,1427,97654.710
 EWD/MSCI SWEDEN4/0848,890,180,3749,1448,8484.959
 EWL/MSCI SWITZERLAND4/0850,45-0,23-0,4550,8150,43511.680
 EWT/MSCI TAIWAN4/0865,030,630,9865,2564,902.438.299
 RWCD/MSCI USA CYCLICAL25/0977,10-----
 MTUM/MSCI USA MOMENTUM4/08177,070,170,10177,07177,07247
 URTH/MSCI WORLD4/08129,47-0,41-0,32129,87129,4451.816
 ISCV/MSTAR SC VAL4/0855,78-1,11-1,9556,6255,787.842
 MLI/MUELLER IND4/0841,83-1,14-2,6542,7641,75138.489
 MWA/MUELLER WATER PRO4/0814,96-0,13-0,8615,1214,94735.774
 MULE/MULESOFT INC1/0544,57-----
 MUR/MURPHY OIL CORP4/0820,07-1,18-5,5521,0620,022.378.453
 MUSA/MURPHY USA INC4/08150,40-0,45-0,30151,58148,91248.198
 MVO/MV OIL TRUST4/086,32-0,46-6,786,786,32107.664
 MYE/MYERS INDUSTRIES4/0821,15-0,04-0,1921,2520,75203.893
 /MYOMO INC8/116,25-----
 MYOV/MYOVANT SCIENCES4/0820,05-0,63-3,0521,2419,92141.417
 MYTE/MYT NETHERLANDS4/0829,00-1,19-3,9430,3028,68270.035