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 CORPOR20/05162,73-0,16-0,10165,44159,411.130.918
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE20/0511,47-0,37-3,1212,0911,124.100.893
 CLI/MACK-CALI REALTY9/1218,35-----
 MIC/MACQUARIE INFRAST20/053,79-0,02-0,523,813,79470.216
 M/MACYS INC20/0518,16-1,20-6,2019,5717,5022.959.765
 MSGS/MADISON SQUARE GA20/05163,200,680,42164,13160,94142.735
 MSGE/MADISON SQUARE GA20/0564,83-0,46-0,7066,2563,22159.528
 MMP/MAGELLAN MIDST20/0548,51-0,26-0,5349,1547,91555.469
 MGA/MAGNA INTERNATION20/0561,47-1,27-2,0264,1960,091.295.403
 MX/MAGNACHIP SEMICON20/0519,64-0,48-2,3920,6419,55706.251
 MGY/MAGNOLIA OIL GAS20/0524,520,471,9524,7623,771.197.676
 MAIN/MAIN STREET CAP20/0535,96-1,33-3,5737,4035,31116.959
 MANU/MANCHESTER UNITED20/0513,060,000,0013,1912,84263.661
 MTW/MANITOWOC COMPANY20/0511,65-0,08-0,6811,8011,26552.680
 /MANITOWOC COMPANY21/1140,48-----
 MAN/MANPOWER INC20/0591,111,641,8391,1588,53716.669
 MFC/MANULIFE FINANCIA20/0517,52-0,18-1,0217,8117,1615.275.369
 MRO/MARATHON OIL CORP20/0527,260,381,4128,0626,5619.091.827
 MPC/MARATHON PETROL20/0596,560,800,8497,4694,495.829.617
 MCS/MARCUS CORPORATIO20/0514,35-0,03-0,2114,6314,03121.244
 MPX/MARINE PRODUCTS20/0510,18-0,78-7,1211,0010,1121.016
 HZO/MARINEMAX20/0540,600,260,6440,7939,26573.511
 MKFG/MARKFORGED HOLDIN20/052,77-0,06-2,122,922,651.259.887
 VAC/MARRIOTT VACATION20/05135,85-3,48-2,50141,91133,70455.657
 MMC/MARSH & MCLE20/05149,85-2,02-1,33153,62146,872.302.991
 MLM/MARTIN MARIETTA M20/05327,763,110,96330,49319,90658.018
 MAS/MASCO CORP.20/0554,290,310,5755,0152,991.999.678
 MTZ/MASTEC INC20/0580,252,052,6280,4477,67755.658
 MA/MASTERCARD INC20/05336,183,961,19339,61327,693.423.211
 MTDR/MATADOR RESORCES20/0550,390,470,9451,4348,92404.763
 XLB/MATERIALS SELECT20/0582,42-0,20-0,2483,7580,628.053.124
 VAW/MATERIALS VIPERS20/05179,67-0,75-0,42182,85175,6989.661
 MTRN/MATERION CORP20/0578,88-0,71-0,8980,3977,57150.999
 MATX/MATSON INC20/0584,690,090,1185,9183,54176.442
 MLP/MAUI LAND & PINEA20/0510,90-0,28-2,5011,5710,879.366
 MAXR/MAXAR TECHNOLOGIE20/0525,87-0,91-3,4027,4525,12241.614
 MMS/MAXIMUS INC20/0564,120,510,8064,5963,01399.011
 MXL/MAXLINEAR CL A10/1274,88-----
 MBI/MBIA20/0513,040,080,6213,1812,47646.295
 MDY/MC SPDR20/05435,36-1,26-0,29441,63425,421.027.463
 VO/MC VIPERS20/05207,730,390,19209,69202,70956.986
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO20/0590,320,880,9890,5988,271.279.606
 MCD/MCDONALD S20/05233,914,912,14234,06228,593.170.743
 MUX/MCEWEN MINING INC20/050,50-0,02-3,290,530,50303.919
 MCK/MCKESSON HBOC IN20/05322,863,731,17323,94316,111.333.797
 MDC/MDC HOLDINGS INC20/0536,950,320,8737,2235,59433.178
 MDU/MDU RESOURCES GRO20/0526,57-0,22-0,8226,8926,141.365.748
 MIG/MEADOWBROOK INSUR20/0521,540,080,3721,5421,540
 MTL/MECHEL OAO25/022,25-----
 MAX/MEDIAALPHA CL A20/0510,10-0,07-0,6910,349,88300.184
 MPW/MEDICAL PROPERTIE20/0518,07-0,06-0,3318,3517,695.446.016
 MED/MEDIFAST INC20/05162,79-0,45-0,28164,57157,7892.904
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX20/0518,500,070,3818,7918,12754.613
 MDT/MEDTRONIC20/05102,53-0,22-0,21103,74100,425.316.022
 MDT/MEDTRONIC27/0175,26-----
 MGK/MEGA CAP GROWTH20/05185,94-0,48-0,26189,34180,76449.961
 MRK/MERCK CO INC20/0593,551,461,5994,0892,4511.490.884
 MCY/MERCURY GENERAL C20/0546,62-0,83-1,7547,9045,01892.360
 MLNK/MERIDIANLINK INC20/0517,190,774,6917,2616,49103.209
 MTH/MERITAGE CORP20/0581,930,710,8782,4178,71340.135
 MTOR/MERITOR ORD20/0536,090,150,4236,1035,951.485.984
 MSB/MESABI TRUST20/0525,750,983,9626,4124,56167.601
 PICK/METAL&MINING PROD20/0543,560,441,0243,9642,75353.651
 XME/METALS & MINING20/0550,56-0,60-1,1752,0049,085.895.281
 MEI/METHODE ELECTRONI20/0542,62-1,09-2,4944,0542,0364.865
 MET/METLIFE INC20/0562,05-0,34-0,5463,2660,845.275.473
 MTD/METTLER-TOLEDO IN20/051.238,5818,871,551.241,071.206,29136.222
 MXF/MEXICO FUND INC20/0515,580,100,6515,6915,4911.347
 MFA/MFA FINANCIAL INC20/0513,14-0,09-0,6813,4112,922.207.837
 /MFA MORTGAGE INVE6/0415,23-----
 MJ/MG ALTERNATIVE HA20/057,60-0,18-2,317,867,421.245.893
 IPAY/MG PRIME MOBILE20/0543,340,090,2144,0442,2960.434
 AWAY/MG TRAVEL TECH20/0519,700,010,0520,0019,37186.533
 MTG/MGIC INVESTM20/0513,15-0,18-1,3513,4912,801.956.811
 MGM/MGM MIRAGE20/0534,370,722,1434,6633,267.396.016
 MHO/MI HOMES20/0545,55-0,21-0,4646,5243,95205.384
 MFGP/MICRO FOCUS INTER20/054,620,102,214,684,51444.206
 MAA/MID-AMERICA APART20/05175,311,851,07175,50172,561.093.926
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES20/0523,62-0,30-1,2524,1423,0561.109
 MTX/MINERAL TECH.20/0564,26-0,35-0,5465,2563,1495.035
 MIR/MIRION TECHNOLOGI20/057,13-0,02-0,287,286,83944.203
 MIXT/MIX TELEMATICS AD20/059,80-0,26-2,5810,089,6711.049
 MFG/MIZUHO FINANCIAL20/052,330,010,432,352,311.119.313
 MBT/MOBILE TELESYSTEM25/025,50-----
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC20/0521,690,030,1422,2121,39209.217
 MOD/MODINE MANUFACTUR20/058,30-0,04-0,488,578,08277.706
 MC/MOELIS & CO20/0544,030,240,5544,7642,89527.511
 MOGU/MOGU ADR REP 25 A20/052,150,010,472,201,9322.577
 MHK/MOHAWK INDUSTRIES20/05135,12-4,09-2,94141,24132,18754.524
 MOH/MOLINA HEALTHCARE20/05309,530,210,07314,50301,32392.002
 TAP/MOLSON COORS BREW20/0551,230,450,8952,0050,041.621.147
 ML/MONEYLION CL A OR20/051,57-0,03-1,881,671,47953.734
 MNR/MONMOUTH CL A25/0220,980-----
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM20/0538,34-0,70-1,7939,7037,40131.309
 MCO/MOODYS CORP20/05289,276,512,30289,33281,791.505.142
 MOGA/MOOG INC CL-A20/0574,39-0,73-0,9775,6973,1286.302
 XNTK/MORG ST TECHNOLOG20/05108,77-0,50-0,46110,79105,1814.244
 MS/MORGAN STANLEY20/0579,37-0,59-0,7481,2177,578.330.394
 MSD/MORGAN STANLEY EM20/057,110,081,147,167,0177.280
 IIF/MORGAN STANLEY IN20/0522,710,210,9322,7922,459.980
 ILCB/MORNINGSTAR LA-CA19/03221,91-----
 REM/MORTGAGE REAL EST20/0529,20-0,06-0,2129,6828,69746.475
 MOS/MOSAIC CO/THE20/0557,95-3,22-5,2663,2756,1911.214.526
 MSI/MOTOROLA SOL INC20/05210,280,020,01212,91205,631.885.261
 MOV/MOVADO GROUP20/0532,630,030,0933,2031,71199.722
 MP/MP MATERIALS CL A20/0538,22-0,72-1,8539,9436,992.402.787
 MPLX/MPLX LP20/0530,550,632,1130,6030,02339.397
 MRC/MRC GLOBAL INC20/0510,270,201,9910,4410,02711.543
 MSM/MSC INDUSTRIAL DI20/0581,69-0,50-0,6183,2980,07438.636
 ARGT/MSCI ARGENTINA20/0529,61-0,43-1,4330,3829,1721.207
 EWO/MSCI AUSTRIA20/0520,370,030,1520,5920,1116.005
 EWK/MSCI BELGIUM ETF20/0518,530,130,7118,5318,318.263
 EWZ/MSCI BRAZIL20/0533,620,802,4433,7733,1426.291.919
 BKF/MSCI BRIC20/0535,440,090,2535,7334,972.240
 EWC/MSCI CANADA20/0536,21-0,11-0,3036,6935,707.641.103
 GXG/MSCI COLOMBIA20/0529,681,103,8529,6928,538.648
 EFA/MSCI EAFE20/0567,770,460,6868,1566,9134.942.689
 EFV/MSCI EAFE VALUE20/0547,970,330,6948,2047,413.622.453
 EEM/MSCI EMRG MARKTS20/0541,140,170,4141,5640,5956.322.946
 EWQ/MSCI FRANCE20/0532,68-0,01-0,0332,9832,26804.350
 FM/MSCI FRONTIER 10020/0529,160,000,0029,5728,9744.685
 DBGR/MSCI GERMAN HEDGE20/0528,00770,20590,7428,007727,8300881
 EWG/MSCI GERMANY20/0526,090,140,5426,2925,753.893.908
 VEGI/MSCI GLOBAL AGRIC20/0543,1600-1,6400-3,6644,750042,4610237.809
 GREK/MSCI GREECE20/0524,90-0,29-1,1525,2324,6131.565
 GBLD/MSCI GREEN BUILDI20/0520,540,050,2520,7320,473.592
 EWH/MSCI HONG KONG20/0521,780,231,0721,8721,562.739.574
 MSCI/MSCI INC20/05417,047,021,71417,62407,48669.984
 INDA/MSCI INDIA INDEX20/0540,960,190,4741,2540,353.973.987
 FTEC/MSCI INFOR TECH20/0599,860,110,11101,4796,76395.029
 EIRL/MSCI IRELAND CAPP20/0545,000,380,8645,2444,455.498
 EIS/MSCI ISRAEL20/0563,49-0,03-0,0564,2962,3113.054
 EWI/MSCI ITALY20/0527,56-0,04-0,1427,8727,181.697.070
 EWJ/MSCI JAPAN20/0557,090,721,2857,2756,479.977.114
 DBJP/MSCI JAPAN HDG20/0547,900,661,4047,9747,4346.445
 EWM/MSCI MALAYSIA20/0523,92-0,05-0,2123,9623,75629.650
 EWN/MSCI NETHERLANDS20/0537,130,150,4137,6136,50147.368
 EPP/MSCI PACF EX JPN20/0545,300,420,9445,5844,74582.941
 EPHE/MSCI PHILIPPINES20/0529,040,170,5929,2328,8288.722
 EWS/MSCI SINGAPURE20/0519,030,231,2219,1418,76707.602
 EZA/MSCI SOUTH AFRICA20/0545,64-0,35-0,7646,2945,05314.902
 EWY/MSCI SOUTH KOREA20/0566,120,650,9966,4865,283.704.655
 EWP/MSCI SPAIN20/0524,960,240,9725,0524,64699.249
 EWD/MSCI SWEDEN20/0534,88-0,16-0,4635,2734,33633.339
 EWL/MSCI SWITZERLAND20/0543,67-0,14-0,3243,7843,201.310.735
 EWT/MSCI TAIWAN20/0554,340,220,4154,7953,495.129.515
 MTUM/MSCI USA MOMENTUM20/05136,76-0,53-0,39138,12133,5818.390
 URTH/MSCI WORLD20/05112,320,330,29113,38110,16270.639
 ISCV/MSTAR SC VAL20/0553,13-0,28-0,5253,8552,2227.329
 MLI/MUELLER IND20/0554,411,562,9554,4652,85301.013
 MWA/MUELLER WATER PROof20/0511,560,030,2611,6111,231.136.605
 MUR/MURPHY OIL CORP20/0535,221,053,0735,4934,061.441.018
 MUSA/MURPHY USA INC20/05238,04-0,32-0,13239,75233,06336.902
 MVO/MV OIL TRUST20/0510,37-0,38-3,5310,9010,3273.100
 MYE/MYERS INDUSTRIES20/0522,64-0,11-0,4823,1122,09535.841
 /MYOMO INC8/116,25-----
 MYOV/MYOVANT SCIENCES20/0510,490,414,0710,509,81128.342
 MYTE/MYT NETHERLANDS20/0510,85-0,25-2,2511,3710,36100.918