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 CORPOR22:10119,59-2,81-2,30124,04118,542.085.059
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE22:1010,190,232,3110,2910,041.315.719
 CLI/MACK-CALI REALTY9/1218,35-----
 M/MACYS INC22:1016,98-0,33-1,9118,0016,9610.237.554
 MSGE/MADISON SQUARE GA22:1057,191,492,6859,4557,01199.496
 MSGS/MADISON SQUARE GA22:10193,250,750,39194,10192,4549.669
 MMP/MAGELLAN MIDST22:1054,340,520,9754,6653,78798.653
 MGA/MAGNA INTERNATION22:1052,020,430,8352,5251,84731.677
 MX/MAGNACHIP SEMICON22:109,100,020,229,218,98155.983
 MGY/MAGNOLIA OIL GAS22:1021,560,000,0021,7921,401.284.379
 MAIN/MAIN STREET CAPof22:0039,25-0,15-0,3839,6039,1669.471
 MANU/MANCHESTER UNITED22:1022,840,441,9623,1622,001.674.832
 MTW/MANITOWOC COMPANY22:1016,680,191,1517,0416,60247.835
 /MANITOWOC COMPANY21/1140,48-----
 MAN/MANPOWER INC22:1081,210,000,0082,4381,00156.865
 MFC/MANULIFE FINANCIA22:1018,170,201,1118,2318,113.086.645
 MRO/MARATHON OIL CORP22:1023,710,070,3024,0423,567.802.766
 MPC/MARATHON PETROL22:10133,94-0,14-0,10135,27133,002.920.070
 MCS/MARCUS CORPORATIO22:1015,800,070,4515,8415,69217.371
 MPX/MARINE PRODUCTS22:1013,130,110,8413,3012,9829.999
 HZO/MARINEMAX22:1027,83-0,45-1,5929,1927,77531.182
 MKFG/MARKFORGED HOLDIN22:100,940,032,780,970,92349.966
 VAC/MARRIOTT VACATION22:10132,621,220,93134,85132,54298.719
 MMC/MARSH & MCLE22:10164,880,400,24165,77163,371.371.583
 MLM/MARTIN MARIETTA M22:10350,50-0,74-0,21356,83348,78292.097
 MAS/MASCO CORP.22:1048,43-0,33-0,6849,3748,241.118.747
 MTZ/MASTEC INC22:1094,020,120,1395,4093,69365.894
 MBC/MASTERBRAND INC22/127,94-----
 MA/MASTERCARD INC22:10359,26-0,27-0,08362,59358,242.480.315
 MTDR/MATADOR RESORCES22:0047,59-0,01-0,0248,1146,93659.437
 XLB/MATERIALS SELECT22:1079,370,540,6979,7079,084.216.044
 VAW/MATERIALS VIPERS22:10175,170,970,56175,99174,5053.410
 MTRN/MATERION CORP22:10113,481,050,93114,63113,0690.581
 MATX/MATSON INC22:0059,62-0,42-0,7060,5059,3569.019
 MLP/MAUI LAND & PINEA22:1011,990,010,0812,2811,7930.479
 MAXR/MAXAR TECHNOLOGIE22:0050,940,090,1850,9550,69118.469
 MMS/MAXIMUS INC22:1077,200,050,0678,0876,86299.080
 MXL/MAXLINEAR CL A7/0334,80-----
 MBI/MBIA22:108,970,070,799,088,82203.988
 MDY/MC SPDR22:10450,421,310,29454,25449,15537.191
 VO/MC VIPERSof22:10207,421,090,53208,48206,62453.822
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO22:1081,01-0,19-0,2381,8480,331.882.921
 MCD/MCDONALD S22:10277,790,350,13278,40276,501.788.741
 MUX/MCEWEN MINING22:108,670,364,338,688,32539.988
 /MCEWEN MINING INC6/093,09-----
 MCK/MCKESSON HBOC IN22:10357,780,620,17358,56354,20819.481
 MDC/MDC HOLDINGS INC22:1038,06-0,30-0,7838,6137,95377.835
 MDU/MDU RESOURCES GRO22:1030,360,160,5330,6130,14966.141
 MIG/MEADOWBROOK INSUR29/0320,920,080,3620,9220,9110.000
 MTL/MECHEL OAO25/022,25-----
 MAX/MEDIAALPHA CL A22:1014,40-0,04-0,2814,7413,94131.256
 MPW/MEDICAL PROPERTIE22:108,040,354,558,477,7226.554.608
 MED/MEDIFAST INC22:1098,650,620,63100,4998,45144.014
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX22:1014,63-0,23-1,5515,1614,53791.948
 MDT/MEDTRONIC22:1079,180,110,1479,8578,954.141.666
 MDT/MEDTRONIC27/0175,26-----
 MGK/MEGA CAP GROWTHof22:10200,831,600,80201,00199,80203.160
 MRK/MERCK CO INC22:10105,921,000,95106,20104,544.990.355
 MCY/MERCURY GENERAL C22:1031,37-0,16-0,5131,8131,14119.716
 MLNK/MERIDIANLINK INC22:1016,860,040,2417,0916,7526.968
 MTH/MERITAGE CORP22:10114,50-1,06-0,92116,02114,22287.537
 MTR/MESA ROYALTY TRUS22:1016,3000-0,2555-1,5416,750016,03565.891
 MSB/MESABI TRUST22:1024,480,020,0824,9024,1820.799
 PICK/METAL&MINING PROD22:1042,490,771,8542,6342,27160.063
 XME/METALS & MINING22:1052,420,370,7152,7452,052.238.047
 MEI/METHODE ELECTRONI22:0043,05-0,15-0,3543,6343,0158.987
 MET/METLIFE INC22:1057,050,560,9957,8556,794.858.977
 MCB/METROPOLITAN BANK22:1025,36-9,66-27,5835,0222,056.002.170
 MTD/METTLER-TOLEDO IN22:101.499,743,430,231.517,581.487,7057.437
 MXF/MEXICO FUND INC22:1016,970,050,3017,0616,8911.763
 MFA/MFA FINANCIAL INC22:109,65-0,39-3,889,829,561.604.468
 /MFA MORTGAGE INVE6/0415,23-----
 MJ/MG ALTERNATIVE HA22:103,51-0,02-0,573,563,481.307.637
 IPAY/MG PRIME MOBILE22:1041,000,240,5941,3340,9133.411
 AWAY/MG TRAVEL TECH22:1017,200,150,8817,3117,2079.620
 MTG/MGIC INVESTM22:1013,280,050,3813,3513,161.961.167
 MGM/MGM MIRAGE22:1043,330,250,5843,9243,133.161.167
 MHO/MI HOMES22:1061,490,500,8261,8560,85482.274
 MAA/MID-AMERICA APART22:10148,481,721,17149,23147,75623.588
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES22:1034,60-0,03-0,0935,0434,4322.965
 MTX/MINERAL TECH.22:1059,330,641,0959,4158,88120.123
 MIR/MIRION TECHNOLOGI22:108,330,273,358,438,071.122.681
 MIXT/MIX TELEMATICS AD22:108,100,040,508,257,9210.327
 MFG/MIZUHO FINANCIAL22:102,81-0,06-2,092,862,801.046.365
 MBT/MOBILE TELESYSTEM25/025,50-----
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC22:1033,490,461,3933,5132,76380.917
 MOD/MODINE MANUFACTUR22:1022,480,472,1422,5622,01302.925
 MC/MOELIS & CO22:1037,15-0,34-0,9138,3737,10486.299
 MHK/MOHAWK INDUSTRIES22:1096,36-0,44-0,4598,5696,22494.122
 MOH/MOLINA HEALTHCARE22:10266,030,570,21266,62263,20334.998
 TAP/MOLSON COORS BREW22:1051,69-0,26-0,5052,5651,411.268.405
 ML/MONEYLION CL A OR22:100,580,000,070,590,56125.102
 MNR/MONMOUTH CL A25/0220,980-----
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM22:1034,830,220,6435,0934,46104.577
 MCO/MOODYS CORP22:10300,941,390,46303,96298,92440.463
 MOGA/MOOG INC CL-A22:10100,040,410,41100,2298,7193.622
 XNTK/MORG ST TECHNOLOG22:10119,361,671,42119,54118,795.342
 MS/MORGAN STANLEY22:1086,11-0,13-0,1587,6185,464.104.887
 MSD/MORGAN STANLEY EM22:106,49-0,07-1,076,546,36104.983
 IIF/MORGAN STANLEY IN22:1019,220,070,3719,2719,212.847
 REM/MORTGAGE REAL EST22:1021,340,170,8021,4721,14284.238
 MOS/MOSAIC CO/THE22:1045,260,070,1546,2545,062.290.729
 MSI/MOTOROLA SOL INC22:10281,654,841,75282,16278,95814.588
 MOV/MOVADO GROUP22:1028,55-0,16-0,5629,1428,49193.827
 MP/MP MATERIALS CL A22:1027,62-0,22-0,7928,4827,322.053.917
 MPLX/MPLX LP22:0034,490,080,2334,6434,40229.310
 MRC/MRC GLOBAL INC22:109,590,121,279,649,45404.897
 MSM/MSC INDUSTRIAL DI22:1082,51-0,38-0,4683,5182,32156.582
 ARGT/MSCI ARGENTINA22:1039,130,370,9539,1338,796.136
 EWO/MSCI AUSTRIA22:1020,250,663,3720,3420,227.723
 EWK/MSCI BELGIUM ETF22:1018,880,180,9818,9118,88522
 EWZ/MSCI BRAZIL22:1027,670,662,4427,8227,0940.490.609
 BKF/MSCI BRIC22:1034,880,401,1534,9534,737.447
 EWC/MSCI CANADA22:1033,880,280,8333,9233,721.546.778
 GXG/MSCI COLOMBIA29/0318,810,311,6518,8618,5014.976
 EFA/MSCI EAFE22:1071,160,821,1771,2670,9821.614.928
 EFV/MSCI EAFE VALUE22:1048,350,541,1348,4948,293.231.225
 EEM/MSCI EMRG MARKTS22:1039,510,391,0039,6139,3530.004.067
 EWQ/MSCI FRANCE22:1037,670,531,4337,7437,58690.082
 FM/MSCI FRONTIER 10022:1025,500,120,4725,5725,4592.127
 DBGR/MSCI GERMAN HEDGE22:1030,59510,35861,1930,595130,59512
 EWG/MSCI GERMANY22:1028,380,501,7928,4128,291.654.759
 VEGI/MSCI GLOBAL AGRIC22:1041,56850,25850,6341,790041,450022.217
 GREK/MSCI GREECE29/0329,790,180,6129,8829,5826.200
 GBLD/MSCI GREEN BUILDI22:1016,720,201,2216,7216,65446
 EWH/MSCI HONG KONG22:1020,650,140,6820,7020,572.175.724
 MSCI/MSCI INC22:10548,72-2,21-0,40556,54545,41328.127
 INDA/MSCI INDIA INDEX22:1038,840,180,4738,9438,781.512.142
 FTEC/MSCI INFOR TECH22:10112,121,060,95112,38111,45226.888
 EIRL/MSCI IRELAND CAPP22:1054,870,771,4354,8954,807.799
 EIS/MSCI ISRAEL22:1054,03-0,24-0,4554,4053,8827.483
 EWI/MSCI ITALY22:1030,420,331,1030,4830,33874.862
 EWJ/MSCI JAPAN22:1057,980,270,4758,1057,914.802.604
 DBJP/MSCI JAPAN HDG22:1052,540,230,4452,6752,506.133
 EWM/MSCI MALAYSIA22:1022,150,060,2722,2222,11288.020
 EWN/MSCI NETHERLANDS22:1042,150,721,7442,2541,9918.833
 EPP/MSCI PACF EX JPN22:1043,720,400,9243,8243,63297.168
 EPHE/MSCI PHILIPPINES22:1027,460,080,2927,6827,3391.925
 EWS/MSCI SINGAPURE22:1019,830,040,2019,8719,77494.744
 EZA/MSCI SOUTH AFRICA22:1042,700,862,0642,7542,42153.929
 EWY/MSCI SOUTH KOREA22:1060,680,681,1360,7460,472.634.151
 EWP/MSCI SPAIN22:1027,930,481,7527,9527,82731.577
 EWD/MSCI SWEDEN22:1035,120,852,4835,2034,91144.806
 EWL/MSCI SWITZERLAND22:1044,910,380,8545,0944,85681.339
 EWT/MSCI TAIWAN22:1045,320,150,3345,3945,192.180.586
 MTUM/MSCI USA MOMENTUMof21:53137,900,290,21138,02137,287.403
 URTH/MSCI WORLD22:10116,250,840,73116,44115,84198.299
 ISCV/MSTAR SC VALof22:1051,250,010,0351,9551,1513.411
 MLI/MUELLER IND22:1072,32-0,30-0,4174,1472,28430.084
 MWA/MUELLER WATER PRO22:1013,590,161,1913,6013,46897.029
 MUR/MURPHY OIL CORP22:1036,46-0,31-0,8437,1536,39834.314
 MUSA/MURPHY USA INC22:10253,352,400,96254,06250,29144.007
 MVO/MV OIL TRUST22:1011,64-0,38-3,1612,0311,4861.985
 MYE/MYERS INDUSTRIES22:1021,360,100,4721,4721,19173.816
 /MYOMO INC8/116,25-----
 MYTE/MYT NETHERLANDS22:106,80-0,01-0,157,056,6968.340