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 CORPOR3/12146,96-3,76-2,49150,90145,79900.661
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THEof3/1218,10-0,39-2,1118,6217,752.494.409
 CLI/MACK-CALI REALTY3/1217,040,050,2917,1816,86580.395
 MIC/MACQUARIE INFRAST3/123,59-0,01-0,283,613,591.754.437
 M/MACYS INC3/1226,80-0,90-3,2528,1326,1118.984.029
 MSGS/MADISON SQUARE GA3/12172,31-3,33-1,90176,38171,57112.685
 MSGE/MADISON SQUARE GA3/1266,21-1,24-1,8467,6265,44403.147
 MMP/MAGELLAN MIDST3/1245,52-0,79-1,7146,7545,44966.240
 MGA/MAGNA INTERNATION3/1277,06-1,48-1,8879,2776,811.186.437
 MX/MAGNACHIP SEMICON3/1217,48-1,10-5,9218,5917,18475.253
 MGY/MAGNOLIA OIL GAS3/1218,35-0,23-1,2419,1818,081.317.008
 MAIN/MAIN STREET CAP3/1243,97-0,49-1,1044,6243,7050.414
 MANU/MANCHESTER UNITED3/1214,920,000,0015,0614,71402.175
 /MANITOWOC COMPANY21/1140,48-----
 MTW/MANITOWOC COMPANY3/1219,43-0,01-0,0519,8119,04176.107
 MAN/MANPOWER INC3/1292,62-1,01-1,0894,9291,72475.077
 MFC/MANULIFE FINANCIA3/1218,14-0,13-0,7118,4118,053.157.133
 MRO/MARATHON OIL CORP3/1215,29-0,29-1,8615,9915,1718.012.213
 MPC/MARATHON PETROL3/1261,67-1,66-2,6264,2461,377.830.377
 MCS/MARCUS CORPORATIO3/1217,650,140,8017,8217,13357.008
 MPX/MARINE PRODUCTS3/1211,99-0,17-1,4012,2811,8324.084
 HZO/MARINEMAX3/1252,38-1,26-2,3554,4651,08228.780
 MKFG/MARKFORGED HOLDIN3/125,90-0,66-10,066,555,81928.569
 MWE/MARKWEST ENERGY3/1241,53-----
 VAC/MARRIOTT VACATION3/12150,35-4,16-2,69156,37148,65286.627
 MMC/MARSH & MCLE3/12167,79-0,68-0,40169,92165,851.986.655
 MSO/MARTHA STEWART4/126,42-----
 MLM/MARTIN MARIETTA M3/12408,37-5,54-1,34417,89403,46361.105
 MAS/MASCO CORP.3/1268,761,221,8169,1667,822.775.353
 MTZ/MASTEC INC3/1289,05-3,01-3,2792,8487,21638.502
 MA/MASTERCARD INC3/12322,111,910,60322,69314,004.729.136
 MTDR/MATADOR RESORCESof3/1236,52-0,84-2,2538,8236,02285.629
 XLB/MATERIALS SELECT3/1285,31-0,19-0,2286,5684,559.988.682
 VAW/MATERIALS VIPERS3/12185,17-0,64-0,34187,75183,8868.934
 MTRN/MATERION CORP3/1284,58-1,51-1,7586,4084,1576.500
 MATX/MATSON INCof3/1281,21-0,80-0,9882,6180,6073.680
 MLP/MAUI LAND & PINEA3/129,94-0,07-0,7010,129,9210.368
 MAXR/MAXAR TECHNOLOGIE3/1226,76-0,75-2,7327,9226,55337.632
 MMS/MAXIMUS INC3/1278,380,740,9578,5977,45293.224
 MXL/MAXLINEAR CL A3/1267,22-1,28-1,8770,6766,18644.006
 MBI/MBIA3/1211,32-0,30-2,5811,7010,98421.577
 MDY/MC SPDR3/12492,58-7,42-1,48501,98489,211.639.532
 VO/MC VIPERS3/12243,89-3,02-1,22248,55241,751.391.858
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO3/1288,541,531,7688,5787,101.156.688
 MCD/MCDONALD S3/12249,330,530,21250,68247,573.122.189
 MUX/MCEWEN MINING INC3/120,94-0,01-1,460,960,92384.057
 MCK/MCKESSON HBOC IN3/12218,66-1,75-0,79224,09217,031.424.766
 MMR/MCMORAN COM3/0616,75-----
 MDC/MDC HOLDINGS INC3/1250,19-0,54-1,0651,1649,86352.448
 MDU/MDU RESOURCES GRO3/1228,120,411,4828,1827,801.046.512
 MIG/MEADOWBROOK INSUR3/1224,930,150,6124,9624,871.101
 MTL/MECHEL OAO3/122,97-0,05-1,663,042,90327.109
 MAX/MEDIAALPHA CL A3/1214,41-0,43-2,9014,9614,09778.327
 MPW/MEDICAL PROPERTIE3/1221,360,060,2821,5721,153.624.203
 MED/MEDIFAST INC3/12199,04-4,85-2,38205,03196,66109.185
 MCC/MEDLEY CAPITAL31/1228,31-----
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX3/1225,27-0,47-1,8326,0725,12545.317
 MDT/MEDTRONIC3/12106,87-0,41-0,38108,50105,916.522.667
 MDT/MEDTRONIC27/0175,26-----
 MGK/MEGA CAP GROWTH3/12250,12-4,16-1,64255,84247,27420.868
 MRK/MERCK CO INC3/1273,34-0,55-0,7474,2572,6613.898.964
 MCY/MERCURY GENERAL C3/1251,31-0,55-1,0652,1350,80148.688
 MDP/MEREDITH COR1/1259,070,070,1259,1659,023.338.171
 MLNK/MERIDIANLINK INC3/1221,54-0,25-1,1522,2120,63293.357
 MTH/MERITAGE CORP3/12117,94-0,10-0,08119,30116,14338.298
 MTOR/MERITOR ORD3/1226,210,371,4326,7425,88498.431
 MSB/MESABI TRUST3/1222,92-0,45-1,9323,5422,5043.632
 PICK/METAL&MINING PROD3/1240,62-0,79-1,9141,4140,31206.247
 XME/METALS & MINING3/1240,91-0,31-0,7541,6640,444.123.421
 MEI/METHODE ELECTRONI3/1245,231,112,5246,0044,0579.337
 MET/METLIFE INC3/1259,420,090,1560,0358,935.725.360
 MTD/METTLER-TOLEDO IN3/121.529,53-18,07-1,171.572,121.502,60124.341
 MXF/MEXICO FUND INC3/1214,39-0,01-0,0714,5314,3822.197
 MFA/MFA MORTGAGE INVE3/124,45-0,01-0,224,514,426.152.715
 MJ/MG ALTERNATIVE HA3/1211,33-0,38-3,2511,7511,161.407.840
 IPAY/MG PRIME MOBILE3/1256,16-0,88-1,5457,4355,28338.682
 AWAY/MG TRAVEL TECH3/1223,03-0,67-2,8324,0722,72646.863
 MTG/MGIC INVESTM3/1214,11-0,10-0,7014,4013,993.908.162
 MGP/MGM GROWTH PROPER3/1236,89-0,20-0,5437,3636,70448.247
 MGM/MGM MIRAGE3/1240,17-1,06-2,5741,2139,697.607.763
 MHO/MI HOMES3/1259,09-0,90-1,5060,7558,62418.888
 MFGP/MICRO FOCUS INTER3/124,56-0,16-3,394,714,531.376.663
 MAA/MID-AMERICA APART3/12207,43-0,53-0,25210,37205,38533.643
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES3/1233,13-0,55-1,6333,6532,9524.087
 MR/MINDRAY MEDICAL I12/115,36-----
 MTX/MINERAL TECH.3/1266,83-0,31-0,4667,3266,20138.046
 MIR/MIRION TECHNOLOGI3/1210,63-0,16-1,4810,8810,471.268.639
 MTU/MITSUBISHI UFJ FI29/036,64-----
 MIXT/MIX TELEMATICS AD3/1211,50-0,07-0,6112,1811,5013.023
 MFG/MIZUHO FINANCIAL3/122,54-0,02-0,782,552,52915.882
 MBT/MOBILE TELESYSTEM3/128,13-0,11-1,338,298,103.038.308
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC3/1226,41-0,65-2,4027,5726,00201.932
 MOD/MODINE MANUFACTUR3/1210,68-0,03-0,2810,8810,49237.624
 MC/MOELIS & CO3/1261,37-1,52-2,4263,4760,80479.844
 MOGU/MOGU ADR REP 25 A3/120,54-0,07-11,960,620,51279.033
 MHK/MOHAWK INDUSTRIES3/12172,841,330,78175,12171,25820.200
 MOH/MOLINA HEALTHCARE3/12285,95-2,07-0,72289,43279,52253.928
 TAP/MOLSON COORS BREW3/1245,750,370,8245,9045,311.484.380
 MNR/MONMOUTH CL A3/1220,8800,0400,1920,88020,8351.094.447
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM3/1267,03-3,53-5,0072,0565,65352.298
 MCO/MOODYS CORP3/12384,78-4,37-1,12395,08379,59814.379
 MOGA/MOOG INC CL-A3/1270,21-0,63-0,8970,8369,45319.667
 XNTK/MORG ST TECHNOLOG3/12160,44-4,47-2,71164,95158,5624.265
 MS/MORGAN STANLEY3/1298,21-0,65-0,66100,8796,859.797.453
 MSD/MORGAN STANLEY EM3/128,85-0,20-2,219,078,8544.157
 IIF/MORGAN STANLEY IN3/1226,07-0,37-1,4026,4426,0739.257
 ILCB/MORNINGSTAR LA-CA19/03221,91-----
 REM/MORTGAGE REAL EST3/1235,53-0,40-1,1136,0335,40632.609
 MOS/MOSAIC CO/THE3/1234,41-0,23-0,6635,4934,074.520.968
 MSI/MOTOROLA SOL INC3/12248,00-4,52-1,79256,00245,66775.465
 MOV/MOVADO GROUP3/1241,94-0,94-2,1943,3341,06174.739
 MP/MP MATERIALS CL A3/1241,48-2,50-5,6843,8540,242.616.289
 MPLX/MPLX LP3/1229,13-0,16-0,5530,0529,03648.184
 MRC/MRC GLOBAL INC3/127,09-0,11-1,537,326,99477.231
 MSM/MSC INDUSTRIAL DI3/1280,640,190,2480,9979,92252.726
 ARGT/MSCI ARGENTINA3/1228,98-0,69-2,3329,6228,897.035
 EWO/MSCI AUSTRIA3/1224,70-0,05-0,2024,8824,6012.974
 EWK/MSCI BELGIUM ETF3/1220,78-0,23-1,0920,8220,717.060
 EWZ/MSCI BRAZIL3/1229,770,050,1730,4929,4140.669.431
 BKF/MSCI BRIC3/1245,73-1,02-2,1746,6845,5214.904
 EWC/MSCI CANADA3/1237,16-0,36-0,9637,8536,944.692.844
 GXG/MSCI COLOMBIA3/1229,95-0,22-0,7330,3629,9517.080
 EFA/MSCI EAFE3/1277,03-0,32-0,4177,7076,5745.026.786
 EFV/MSCI EAFE VALUE3/1249,47-0,20-0,4049,8249,213.448.761
 EEM/MSCI EMRG MARKTS3/1248,92-0,70-1,4149,6548,7176.278.210
 EWQ/MSCI FRANCE3/1237,81-0,20-0,5338,1237,51845.988
 FM/MSCI FRONTIER 1003/1234,04-0,56-1,6234,6033,9199.400
 DBGR/MSCI GERMAN HEDGE3/1231,3134-0,3066-0,9731,470031,2800600
 EWG/MSCI GERMANY3/1231,82-0,22-0,6932,0931,576.308.246
 VEGI/MSCI GLOBAL AGRIC3/1239,3120-0,1618-0,4139,650039,065014.166
 GREK/MSCI GREECE3/1226,530,291,1126,6826,3730.639
 GBLD/MSCI GREEN BUILDI3/1223,09-0,02-0,0723,1123,021.335
 EWH/MSCI HONG KONG3/1223,610,150,6423,6823,508.008.398
 MSCI/MSCI INC3/12603,45-26,13-4,15633,51592,63422.999
 INDA/MSCI INDIA INDEX3/1247,74-0,84-1,7348,0447,59138.285
 FTEC/MSCI INFOR TECH3/12128,79-2,45-1,87131,99127,30405.951
 EIRL/MSCI IRELAND CAPP3/1252,53-0,57-1,0752,9152,2926.683
 EIS/MSCI ISRAEL3/1273,94-1,19-1,5875,4473,4071.454
 EWI/MSCI ITALY3/1231,59-0,16-0,5031,8831,391.092.457
 EWJ/MSCI JAPAN3/1267,360,390,5867,6066,8510.887.311
 DBJP/MSCI JAPAN HDG3/1249,040,110,2249,0448,791.746
 EWM/MSCI MALAYSIA3/1224,610,120,4924,6224,42957.983
 EWN/MSCI NETHERLANDS3/1248,26-0,79-1,6148,9947,94190.663
 EPP/MSCI PACF EX JPN3/1247,61-0,36-0,7548,0347,241.052.696
 EPHE/MSCI PHILIPPINES3/1231,510,130,4131,5731,24113.205
 EWS/MSCI SINGAPURE3/1222,08-0,09-0,4122,2421,931.070.582
 EZA/MSCI SOUTH AFRICA3/1245,760,060,1346,5145,28293.540
 EWY/MSCI SOUTH KOREA3/1278,69-0,37-0,4779,3078,305.538.485
 EWP/MSCI SPAIN3/1225,14-0,24-0,9525,3725,001.484.037
 EWD/MSCI SWEDEN3/1244,42-0,96-2,1245,1444,25879.433
 EWL/MSCI SWITZERLAND3/1249,620,120,2450,0149,362.211.759
 EWT/MSCI TAIWAN3/1265,79-0,43-0,6566,3765,587.297.536
 RWCD/MSCI USA CYCLICAL25/0977,10-----
 MTUM/MSCI USA MOMENTUM3/12178,39-3,88-2,13182,35176,5740.201
 URTH/MSCI WORLD3/12130,40-0,99-0,75131,92129,17267.274
 ISCV/MSTAR SC VAL3/1257,09-0,60-1,0358,0056,7212.973
 MLI/MUELLER IND3/1257,34-0,02-0,0358,1456,69365.914
 MWA/MUELLER WATER PRO3/1213,81-0,12-0,8613,9913,681.669.005
 MULE/MULESOFT INC1/0544,57-----
 MUR/MURPHY OIL CORP3/1226,51-0,46-1,7127,9925,981.870.268
 MUSA/MURPHY USA INC3/12184,200,360,20187,74183,39239.031
 MVO/MV OIL TRUST3/127,95-0,13-1,618,177,8047.343
 MYE/MYERS INDUSTRIES3/1219,35-0,22-1,1219,5119,1277.406
 /MYOMO INC8/116,25-----
 MYOV/MYOVANT SCIENCES3/1214,66-0,80-5,1715,4814,29325.317
 MYTE/MYT NETHERLANDS3/1225,27-0,07-0,2826,4324,27529.750