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 CORPOR25/0991,301,241,3891,6988,48912.230
 /MACDERMOTT11/0522,01-----
 MAC/MACERICH CO/THE25/096,760,010,156,826,633.444.251
 CLI/MACK-CALI REALTY25/0912,720,383,0812,7612,14802.365
 MIC/MACQUARIE INFRAST25/0925,85-0,11-0,4226,0325,28702.846
 M/MACYS INC25/096,030,000,006,125,9517.272.673
 MSGS/MADISON SQUARE GA25/09150,973,392,30151,81147,35194.839
 MMP/MAGELLAN MIDST25/0933,890,140,4134,0333,172.139.994
 MGA/MAGNA INTERNATION25/0944,550,050,1144,6843,62932.969
 MX/MAGNACHIP SEMICON25/0913,410,312,3713,7313,28331.581
 MGY/MAGNOLIA OIL GAS25/095,490,112,045,585,252.030.305
 MAIN/MAIN STREET CAP25/0929,930,862,9629,9529,0047.349
 MNK/MALLINCKRODT PLC25/091,140,000,001,291,054.240.966
 MANU/MANCHESTER UNITED25/0914,800,251,7214,8814,58145.386
 /MANITOWOC COMPANY21/1140,48-----
 MTW/MANITOWOC COMPANY25/098,090,050,628,137,89243.424
 MAN/MANPOWER INC25/0971,801,552,2172,2569,61501.852
 MFC/MANULIFE FINANCIA25/0913,760,060,4413,7813,551.179.430
 MRO/MARATHON OIL CORP25/094,14-0,17-3,944,284,0824.206.647
 MPC/MARATHON PETROL25/0928,630,010,0328,8927,636.613.495
 MCS/MARCUS CORPORATIO25/097,88-0,16-1,998,317,861.047.766
 MPX/MARINE PRODUCTS25/0915,50-0,10-0,6415,7215,1458.150
 HZO/MARINEMAX25/0925,060,000,0025,3724,84170.371
 MWE/MARKWEST ENERGY3/1241,53-----
 VAC/MARRIOTT VACATION25/0991,173,233,6791,6787,00282.455
 MMC/MARSH & MCLE25/09112,960,230,20113,37110,712.392.556
 MSO/MARTHA STEWART4/126,42-----
 MLM/MARTIN MARIETTA M25/09226,075,152,33226,89217,99477.098
 MAS/MASCO CORP.25/0954,990,500,9255,3553,931.865.563
 MTZ/MASTEC INC25/0942,050,571,3742,2340,80480.243
 MA/MASTERCARD INC25/09331,783,571,09333,48322,103.063.886
 MTDR/MATADOR RESORCES25/098,080,000,008,147,72554.514
 XLB/MATERIALS SELECTof25/0962,460,550,8962,6661,114.431.977
 VAW/MATERIALS VIPERS25/09132,091,130,86132,49129,71165.295
 MTRN/MATERION CORP25/0951,680,751,4752,1650,7098.153
 MATX/MATSON INC25/0938,120,320,8538,2737,4838.120
 MLP/MAUI LAND & PINEA25/0910,640,040,3810,7710,4120.128
 MAXR/MAXAR TECHNOLOGIE25/0924,200,512,1524,8523,70330.507
 MMS/MAXIMUS INC25/0967,670,320,4868,0766,84343.781
 MXL/MAXLINEAR CL A25/0921,99-0,08-0,3622,3221,86569.889
 MBI/MBIA25/096,130,101,666,176,01390.555
 MDY/MC SPDR25/09330,754,561,40331,74323,98763.434
 VO/MC VIPERS25/09172,902,521,48173,29169,211.273.061
 /MCCLATCH CO-CL A8/0611,43-----
 MKC/MCCORMICK & CO-NO25/09191,572,721,44192,17188,31538.478
 MCD/MCDONALD S25/09218,182,060,95219,25213,651.949.554
 MUX/MCEWEN MINING INC25/090,99-0,02-2,081,010,97526.439
 MCK/MCKESSON HBOC IN25/09148,511,951,33149,19146,12988.232
 MMR/MCMORAN COM3/0616,75-----
 MDC/MDC HOLDINGS INC25/0944,57-0,24-0,5445,0143,90350.846
 MDU/MDU RESOURCES GRO25/0922,180,060,2722,4021,931.276.494
 MIG/MEADOWBROOK INSUR7/078,64-----
 MTL/MECHEL OAO25/091,48-0,03-1,991,511,4755.861
 MDLA/MEDALLIA25/0927,320,853,2127,3326,471.856.889
 MEG/MEDIA GENERAL INC25/0924,180,271,1324,4123,43136.689
 MPW/MEDICAL PROPERTIE25/0917,140,241,4217,1716,663.960.660
 MED/MEDIFAST INC25/09164,900,490,30166,42162,5072.550
 MCC/MEDLEY CAPITAL25/0917,42-0,31-1,7517,7217,047.209
 MDLY/MEDLEY MANAGEMENT25/090,60000,01252,130,61700,5610152.216
 MD/MEDNAX25/0916,140,704,5316,1615,10836.315
 MDT/MEDTRONIC25/09103,161,891,87103,65100,303.617.766
 MDT/MEDTRONIC27/0175,26-----
 MGK/MEGA CAP GROWTH25/09181,534,042,28181,91176,74467.031
 MRK/MERCK CO INC25/0982,93-0,22-0,2683,2481,806.574.483
 MCY/MERCURY GENERAL C25/0941,200,020,0541,3340,81176.853
 MDP/MEREDITH COR25/0912,580,292,3612,6112,16490.265
 MTH/MERITAGE CORP25/09102,00-0,31-0,30103,92101,08256.078
 MTOR/MERITOR ORD25/0920,170,010,0520,5319,86380.197
 MSB/MESABI TRUST25/0920,370,301,4920,6720,0348.601
 PICK/METAL&MINING PROD25/0926,670,020,0926,6726,26340.222
 XME/METALS & MININGof25/0923,030,080,3523,1622,521.197.779
 MEI/METHODE ELECTRONI25/0927,36-0,16-0,5827,6727,0798.246
 MET/METLIFE INC25/0936,260,511,4336,4335,383.916.858
 MTD/METTLER-TOLEDO IN25/09975,0714,811,54981,75953,5799.482
 MXF/MEXICO FUND INC25/099,97-0,07-0,709,999,7969.397
 MFA/MFA MORTGAGE INVE25/092,660,051,922,682,584.577.869
 MTG/MGIC INVESTM25/098,560,060,718,648,392.046.719
 MGP/MGM GROWTH PROPER25/0927,990,371,3428,0227,44850.691
 MGM/MGM MIRAGE25/0922,100,914,2922,2521,199.464.528
 MHO/MI HOMES25/0942,58-1,04-2,3843,3642,29177.218
 MFGP/MICRO FOCUS INTER25/093,26-0,05-1,513,263,18979.017
 MAA/MID-AMERICA APART25/09115,382,992,66115,52111,22675.811
 MPO/MIDSTATES PETR14/019,2500-----
 MLR/MILLER INDUSTRIES25/0930,62-0,61-1,9531,1630,50141.063
 MR/MINDRAY MEDICAL I25/094,57-0,12-2,564,744,44487.744
 MTX/MINERAL TECH.25/0949,231,132,3549,8347,50157.380
 MTU/MITSUBISHI UFJ FI29/036,64-----
 MIXT/MIX TELEMATICS AD25/098,520,020,248,608,4336.403
 MBT/MOBILE TELESYSTEM25/098,820,141,618,828,583.397.490
 MBLY/MOBILEYE NV31/0862,67-----
 MODN/MODEL N INC25/0935,581,313,8235,7034,04204.144
 MOD/MODINE MANUFACTUR25/095,960,142,416,015,70337.277
 MC/MOELIS & CO25/0932,950,210,6433,0432,47385.508
 MOGU/MOGU ADR REP 25 A25/092,280,020,882,332,2458.375
 MHK/MOHAWK INDUSTRIES25/0994,24-0,57-0,6094,6092,82487.327
 MOH/MOLINA HEALTHCARE25/09161,518,435,51161,76152,49581.271
 TAP/MOLSON COORS BREW25/0932,65-0,40-1,2133,2032,192.352.195
 MNR/MONMOUTH CL A25/0913,5500,2702,0313,57013,210283.393
 MRH/MONTPELIER RE HOL31/0742,65-----
 MCO/MOODYS CORP25/09280,494,981,81281,36273,11515.185
 MOGA/MOOG INC CL-A25/0961,900,741,2162,1860,66205.083
 XNTK/MORG ST TECHNOLOGof25/09115,272,762,45115,32112,2522.831
 MS/MORGAN STANLEY25/0947,040,430,9247,3345,929.642.756
 MSD/MORGAN STANLEY EM25/098,47-0,03-0,358,508,4648.508
 IIF/MORGAN STANLEY IN25/0916,830,382,3116,8316,6327.444
 JKD/MORNINGSTAR LA-CA25/09191,053,111,65191,05187,174.627
 REM/MORTGAGE REAL EST25/0925,460,632,5425,5424,78601.710
 MOS/MOSAIC CO/THE25/0918,59-0,23-1,2218,7618,074.059.866
 MSI/MOTOROLA SOL INC25/09154,002,311,52154,58150,15608.112
 MOV/MOVADO GROUP25/0910,25-0,06-0,5810,4510,20172.744
 MPLX/MPLX LP25/0916,080,281,7716,1415,521.521.703
 MRC/MRC GLOBAL INC25/094,52-0,26-5,444,764,331.497.929
 MSM/MSC INDUSTRIAL DI25/0961,620,250,4161,9760,87184.890
 ARGT/MSCI ARGENTINA25/0923,120,090,3723,1322,729.759
 EWO/MSCI AUSTRIA25/0914,430,030,2114,4714,2614.141
 EWK/MSCI BELGIUM ETF25/0916,69-0,00-0,0316,6916,472.981
 EWZ/MSCI BRAZIL25/0928,62-0,19-0,6628,6628,0227.633.019
 BKF/MSCI BRIC25/0945,330,050,1145,3444,6715.578
 EWC/MSCI CANADA25/0927,210,140,5227,2626,792.676.514
 GXG/MSCI COLOMBIA25/0923,28-0,18-0,7723,5723,28411
 EFA/MSCI EAFE25/0963,080,210,3363,1062,1424.180.728
 EFV/MSCI EAFE VALUE25/0939,900,060,1639,9039,341.272.246
 EEM/MSCI EMRG MARKTS25/0942,940,040,0942,9642,2944.165.700
 EWQ/MSCI FRANCE25/0927,50-0,04-0,1527,5327,021.153.465
 FM/MSCI FRONTIER 10025/0925,900,240,9425,9025,5755.833
 DBGR/MSCI GERMAN HEDGE25/0927,1070-0,1054-0,3927,107026,71001.565
 EWG/MSCI GERMANY25/0928,56-0,17-0,5928,5828,048.088.489
 VEGI/MSCI GLOBAL AGRIC25/0928,29320,15670,5628,293227,94012.543
 GREK/MSCI GREECE25/0919,930,361,8419,9319,3915.218
 EWH/MSCI HONG KONG25/0921,760,050,2321,7621,515.275.136
 MSCI/MSCI INC25/09352,966,841,98354,85341,29428.942
 INDA/MSCI INDIA INDEX25/0933,070,662,0433,0832,68119.966
 FTEC/MSCI INFOR TECH25/0989,882,172,4790,1687,34285.525
 EIRL/MSCI IRELAND CAPP25/0940,110,802,0440,2039,2910.960
 EIS/MSCI ISRAEL25/0950,900,400,7950,9050,148.938
 EWI/MSCI ITALY25/0924,10-0,22-0,9024,1423,77510.848
 EWJ/MSCI JAPAN25/0958,760,090,1558,7658,163.881.184
 DBJP/MSCI JAPAN HDG25/0940,510,130,3240,5440,1611.934
 EWM/MSCI MALAYSIA25/0926,030,160,6226,0325,77354.145
 EWN/MSCI NETHERLANDS25/0934,200,030,0934,2333,6081.590
 EPP/MSCI PACF EX JPN25/0940,690,461,1440,7540,12343.314
 EPHE/MSCI PHILIPPINES25/0926,33-0,05-0,1926,5126,1075.331
 EWS/MSCI SINGAPURE25/0918,440,130,7118,4518,24613.463
 EZA/MSCI SOUTH AFRICA25/0935,32-0,59-1,6435,3634,77546.742
 EWY/MSCI SOUTH KOREA25/0963,000,200,3263,0762,104.355.789
 EWP/MSCI SPAIN25/0921,49-0,05-0,2321,5521,221.768.229
 EWD/MSCI SWEDEN25/0934,190,250,7434,3033,60143.913
 EWL/MSCI SWITZERLAND25/0940,990,230,5641,0440,46868.730
 EWT/MSCI TAIWAN25/0943,320,120,2843,3542,854.881.813
 RWCD/MSCI USA CYCLICAL25/0977,101,672,2177,1075,961.403
 MTUM/MSCI USA MOMENTUM25/09143,923,862,76143,93140,6613.812
 URTH/MSCI WORLD25/0997,961,191,2398,0696,16601.303
 MSGN/MSG NETWORKS25/099,840,191,979,899,54499.067
 JKL/MSTAR SC VAL25/09103,991,031,00104,02102,105.185
 MLI/MUELLER IND25/0926,610,210,8026,7926,14180.606
 MWA/MUELLER WATER PRO25/0910,340,070,6810,4110,081.101.806
 MULE/MULESOFT INC1/0544,57-----
 MUR/MURPHY OIL CORP25/098,73-0,08-0,918,908,564.035.694
 MUSA/MURPHY USA INC25/09130,89-2,34-1,76132,82129,70190.342
 MVO/MV OIL TRUST25/092,410,052,082,442,369.028
 MYE/MYERS INDUSTRIES25/0913,03-0,04-0,3113,1512,9197.479
 /MYOMO INC8/116,25-----
 MYOV/MYOVANT SCIENCES25/0920,721,226,2620,8519,5090.547