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 CORPOR25/09125,591,321,06125,63123,15522.600
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE25/0911,23-0,09-0,8011,3811,18844.343
 CLI/MACK-CALI REALTY9/1218,35-----
 M/MACYS INC25/0911,110,242,2111,1810,7111.390.971
 MSGS/MADISON SQUARE GA25/09180,05-0,59-0,33180,68178,5997.824
 MSGE/MADISON SQUARE GA25/0932,930,090,2733,3231,89352.971
 MMP/MAGELLAN MIDSTof22/0969,000,000,000,000,000
 MGA/MAGNA INTERNATION25/0954,411,082,0354,5752,70986.575
 MX/MAGNACHIP SEMICON25/097,74-0,05-0,647,877,71188.780
 MGY/MAGNOLIA OIL GAS25/0922,670,421,8922,7122,201.315.826
 MAIN/MAIN STREET CAPof25/0940,620,170,4240,8940,2752.854
 MANU/MANCHESTER UNITED25/0919,360,784,2019,9118,50980.674
 MTW/MANITOWOC COMPANY25/0914,700,060,4114,9614,25180.360
 /MANITOWOC COMPANY21/1140,48-----
 MAN/MANPOWER INC25/0973,590,230,3173,8373,15292.332
 MFC/MANULIFE FINANCIA25/0918,82-0,12-0,6318,9218,733.301.858
 MRO/MARATHON OIL CORP25/0926,610,451,7226,7026,0710.477.727
 MPC/MARATHON PETROL25/09154,200,740,48154,74152,242.123.614
 MCS/MARCUS CORPORATIO25/0915,590,392,5715,8215,20215.570
 MPX/MARINE PRODUCTS25/0914,020,130,9414,2213,8148.564
 HZO/MARINEMAX25/0932,360,852,7032,5231,70259.830
 MKFG/MARKFORGED HOLDIN25/091,30-0,04-2,991,351,27847.300
 VAC/MARRIOTT VACATION25/0997,59-0,98-0,9998,4096,86389.287
 MMC/MARSH & MCLE25/09195,40-0,11-0,06195,63194,031.339.626
 MLM/MARTIN MARIETTA M25/09410,163,780,93410,91403,16437.497
 MAS/MASCO CORP.25/0953,280,190,3653,5952,711.130.427
 MTZ/MASTEC INC25/0973,50-3,10-4,0577,0973,352.209.099
 MBC/MASTERBRAND INC22/127,94-----
 MA/MASTERCARD INC25/09402,490,270,07403,23399,841.842.677
 MTDR/MATADOR RESORCES25/0958,371,111,9458,5857,02266.380
 XLB/MATERIALS SELECT25/0978,990,620,7979,0378,024.122.736
 VAW/MATERIALS VIPERS25/09174,011,290,75174,14171,8847.468
 MTRN/MATERION CORP25/09101,51-0,54-0,53102,56100,8249.795
 MATX/MATSON INC25/0988,681,181,3588,9587,1758.595
 MLP/MAUI LAND & PINEA25/0912,51-0,26-2,0413,3012,4120.644
 MMS/MAXIMUS INC25/0976,35-0,05-0,0776,5275,91256.386
 MXL/MAXLINEAR CL A26/0724,10-----
 MBI/MBIA25/097,660,091,197,687,48236.638
 MDY/MC SPDR25/09458,202,960,65458,82453,03890.362
 VO/MC VIPERS25/09209,580,570,27209,64208,10604.081
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO25/0975,56-0,99-1,2976,4375,301.377.449
 MCD/MCDONALD S25/09269,78-2,44-0,90271,76268,911.891.725
 MUX/MCEWEN MINING25/096,40-0,53-7,656,856,34736.410
 /MCEWEN MINING INC6/093,09-----
 MCK/MCKESSON HBOC IN25/09446,427,761,77446,95439,60997.912
 MDC/MDC HOLDINGS INC25/0941,530,300,7341,8041,04450.692
 MDU/MDU RESOURCES GRO25/0920,12-0,10-0,4920,2220,02844.147
 MIG/MEADOWBROOK INSUR25/0920,17-0,12-0,5820,2020,166.147
 MTL/MECHEL OAO25/022,25-----
 MAX/MEDIAALPHA CL A25/098,230,111,358,318,0872.129
 MPW/MEDICAL PROPERTIE25/095,28-0,06-1,125,365,1314.429.178
 MED/MEDIFAST INC25/0977,760,240,3178,1476,71195.486
 /MEDLEY MANAGEMENT30/100,4823-----
 MD/MEDNAX25/0912,460,080,6512,4812,28280.505
 MDT/MEDTRONIC27/0175,26-----
 MDT/MEDTRONIC25/0979,97-0,30-0,3780,2679,513.794.074
 MGK/MEGA CAP GROWTH25/09228,721,200,53228,78226,41333.587
 MRK/MERCK CO INC25/09105,84-0,50-0,47106,19105,116.024.448
 MCY/MERCURY GENERAL C25/0928,370,080,2828,5327,8079.758
 MLNK/MERIDIANLINK INC25/0916,90-0,36-2,0917,3016,74157.847
 MTH/MERITAGE CORP25/09123,230,510,42125,07121,94209.300
 MTR/MESA ROYALTY TRUS25/0914,63000,20001,3914,719914,030012.259
 MSB/MESABI TRUST25/0920,580,623,1120,6620,0018.424
 PICK/METAL&MINING PROD25/0939,52-0,24-0,6039,5839,07136.524
 XME/METALS & MINING25/0952,030,480,9352,1751,191.787.564
 MEI/METHODE ELECTRONI25/0922,000,512,3722,2521,66135.295
 MET/METLIFE INC25/0965,050,630,9865,0764,022.333.962
 MCB/METROPOLITAN BANK25/0934,430,712,1134,7033,6054.629
 MTD/METTLER-TOLEDO IN25/091.122,4322,402,041.124,361.092,12135.238
 MXF/MEXICO FUND INC25/0916,64-0,27-1,6316,8416,6210.795
 MFA/MFA FINANCIAL INC25/0910,07-0,13-1,2710,2110,03781.560
 /MFA MORTGAGE INVE6/0415,23-----
 MJ/MG ALTERNATIVE HAof25/093,820,041,063,983,777.260.344
 IPAY/MG PRIME MOBILE25/0939,400,040,1039,4239,0741.268
 AWAY/MG TRAVEL TECH25/0916,800,030,1816,8016,6314.843
 MTG/MGIC INVESTM25/0916,960,050,3017,0516,781.043.545
 MGM/MGM MIRAGE25/0936,860,320,8836,9636,075.065.012
 MHO/MI HOMES25/0986,63-0,46-0,5388,2586,43127.357
 MAA/MID-AMERICA APART25/09130,480,270,21130,59129,18704.186
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES25/0939,370,140,3639,5439,018.879
 MTX/MINERAL TECH.25/0954,10-0,32-0,5954,5353,91102.990
 MIR/MIRION TECHNOLOGI25/098,070,263,338,097,781.597.191
 MG/MISTRAS GROUP ORD25/095,430,000,005,515,3682.091
 MIXT/MIX TELEMATICS AD25/095,51-0,09-1,615,605,511.554
 MFG/MIZUHO FINANCIAL25/093,57-0,08-2,193,583,52558.488
 MTBL/MOATABLE INC25/091,04-0,01-1,421,101,033.667
 MBT/MOBILE TELESYSTEM25/025,50-----
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC25/0924,95-0,57-2,2325,7624,91290.087
 MOD/MODINE MANUFACTUR25/0945,611,583,5946,1843,69818.258
 MC/MOELIS & CO25/0945,350,741,6645,4044,05502.608
 MHK/MOHAWK INDUSTRIES25/0986,78-0,06-0,0787,8585,97608.967
 MOH/MOLINA HEALTHCARE25/09341,406,812,04342,83332,95472.581
 TAP/MOLSON COORS BREW25/0962,94-0,46-0,7363,3162,62755.519
 /MONEYLION CL A OR26/049,21-----
 ML/MONEYLION INC25/0922,78000,39001,7423,340021,510058.134
 MNR/MONMOUTH CL A25/0220,980-----
 MRH/MONTPELIER RE HOL31/0742,65-----
 MEG/MONTROSE ENVIRONM25/0930,200,200,6730,5629,92198.808
 MCO/MOODYS CORP25/09322,81-1,41-0,43324,65321,71417.023
 MOGA/MOOG INC CL-A25/09111,893,523,25112,39109,27119.495
 XNTK/MORG ST TECHNOLOG25/09135,960,500,37135,96134,744.463
 MS/MORGAN STANLEY25/0983,03-0,26-0,3183,2882,304.740.791
 MSD/MORGAN STANLEY EM25/096,660,020,306,676,6286.994
 IIF/MORGAN STANLEY IN25/0922,500,110,4922,5522,3417.895
 REM/MORTGAGE REAL EST25/0923,24-0,17-0,7323,4023,20396.304
 MOS/MOSAIC CO/THE25/0936,110,310,8736,2035,553.207.800
 MSI/MOTOROLA SOL INCof25/09276,66-1,08-0,39279,04275,61500.965
 MOV/MOVADO GROUP25/0925,75-0,28-1,0826,2225,6984.123
 MP/MP MATERIALS CL A25/0919,80-0,07-0,3520,0419,451.766.653
 MPLX/MPLX LP25/0935,300,270,7735,4235,001.498.029
 MRC/MRC GLOBAL INC25/0910,260,242,4010,319,95382.141
 MSM/MSC INDUSTRIAL DI25/0995,500,410,4396,0594,91219.877
 ARGT/MSCI ARGENTINA25/0942,51-0,40-0,9342,9442,2419.567
 EWO/MSCI AUSTRIA25/0919,57-0,21-1,0819,6219,508.790
 EWK/MSCI BELGIUM ETF25/0917,43-0,25-1,4117,4317,361.942
 EWZ/MSCI BRAZIL25/0931,00-0,17-0,5531,1130,8617.567.565
 BKF/MSCI BRIC25/0933,88-0,21-0,6133,8833,665.633
 EWC/MSCI CANADA25/0934,100,150,4434,1633,781.229.439
 GXG/MSCI COLOMBIA25/0920,86-0,02-0,0920,9120,4121.999
 EFA/MSCI EAFE25/0969,59-0,31-0,4469,6369,1616.852.690
 EFV/MSCI EAFE VALUE25/0949,48-0,25-0,5049,4949,112.874.865
 EEM/MSCI EMRG MARKTS25/0938,30-0,17-0,4438,3438,1526.744.784
 EWQ/MSCI FRANCE25/0935,73-0,30-0,8335,7535,46392.135
 FM/MSCI FRONTIER 10025/0925,90-0,45-1,7126,0025,83385.216
 DBGR/MSCI GERMAN HEDGE25/0929,6285-0,1658-0,5629,628529,6000100
 EWG/MSCI GERMANY25/0926,44-0,27-1,0126,4526,231.201.579
 VEGI/MSCI GLOBAL AGRIC25/0938,4300-0,0200-0,0538,500038,140026.478
 GREK/MSCI GREECE25/0934,070,000,0034,3033,9941.425
 GBLD/MSCI GREEN BUILDIof25/0915,65-0,09-0,5815,6515,64401
 EWH/MSCI HONG KONG25/0917,17-0,32-1,8317,1817,093.083.575
 MSCI/MSCI INC25/09516,903,740,73517,36507,05299.112
 INDA/MSCI INDIA INDEX25/0944,630,150,3444,6644,472.202.668
 FTEC/MSCI INFOR TECH25/09123,440,450,37123,57122,33190.884
 EIRL/MSCI IRELAND CAPP25/0954,520,000,0154,5754,037.849
 EIS/MSCI ISRAEL25/0954,180,010,0154,2253,826.745
 EWI/MSCI ITALY25/0930,76-0,26-0,8430,7930,46377.499
 EWJ/MSCI JAPAN25/0961,72-0,08-0,1361,7561,356.070.600
 DBJP/MSCI JAPAN HDG25/0961,290,170,2761,2960,994.449
 EWM/MSCI MALAYSIA25/0920,99-0,08-0,3821,0020,91550.381
 EWN/MSCI NETHERLANDS25/0938,10-0,27-0,7038,1337,81109.936
 EPP/MSCI PACF EX JPN25/0939,88-0,10-0,2539,9139,63266.122
 EPHE/MSCI PHILIPPINES25/0924,190,110,4624,4024,1245.675
 EWS/MSCI SINGAPURE25/0918,210,150,8318,2718,09448.778
 EZA/MSCI SOUTH AFRICA25/0938,37-0,34-0,8838,5638,20228.563
 EWY/MSCI SOUTH KOREA25/0960,62-0,18-0,3060,7160,342.295.873
 EWP/MSCI SPAIN25/0927,53-0,32-1,1527,5427,30752.843
 EWD/MSCI SWEDEN25/0932,690,200,6232,7432,45154.467
 EWL/MSCI SWITZERLAND25/0944,17-0,16-0,3644,2243,95547.172
 EWT/MSCI TAIWAN25/0944,890,190,4344,9544,671.713.274
 MTUM/MSCI USA MOMENTUM25/09140,56-0,10-0,07140,90139,828.151
 URTH/MSCI WORLD25/09121,390,220,18121,43120,52155.642
 ISCV/MSTAR SC VAL25/0952,130,250,4852,2351,6011.837
 MLI/MUELLER IND25/0973,880,941,2974,1072,66203.499
 MWA/MUELLER WATER PRO25/0912,540,070,5612,6112,40558.141
 MUR/MURPHY OIL CORP25/0945,111,363,1145,1843,961.501.036
 MUSA/MURPHY USA INC25/09344,732,730,80346,59342,39254.870
 MVO/MV OIL TRUST25/0913,550,231,7313,5513,0916.205
 MYE/MYERS INDUSTRIES25/0917,97-0,14-0,7718,2117,79165.114
 /MYOMO INC8/116,25-----
 MYTE/MYT NETHERLANDS25/093,72-0,14-3,633,983,5442.694