Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
MTB/M & T BANK CORPOR 3/12 146,96 -3,76 -2,49 150,90 145,79 900.661
/MACDERMOTT 11/05 22,01 - - - - -
MAC/MACERICH CO/THE of 3/12 18,10 -0,39 -2,11 18,62 17,75 2.494.409
CLI/MACK-CALI REALTY 3/12 17,04 0,05 0,29 17,18 16,86 580.395
MIC/MACQUARIE INFRAST 3/12 3,59 -0,01 -0,28 3,61 3,59 1.754.437
M/MACYS INC 3/12 26,80 -0,90 -3,25 28,13 26,11 18.984.029
MSGS/MADISON SQUARE GA 3/12 172,31 -3,33 -1,90 176,38 171,57 112.685
MSGE/MADISON SQUARE GA 3/12 66,21 -1,24 -1,84 67,62 65,44 403.147
MMP/MAGELLAN MIDST 3/12 45,52 -0,79 -1,71 46,75 45,44 966.240
MGA/MAGNA INTERNATION 3/12 77,06 -1,48 -1,88 79,27 76,81 1.186.437
MX/MAGNACHIP SEMICON 3/12 17,48 -1,10 -5,92 18,59 17,18 475.253
MGY/MAGNOLIA OIL GAS 3/12 18,35 -0,23 -1,24 19,18 18,08 1.317.008
MAIN/MAIN STREET CAP 3/12 43,97 -0,49 -1,10 44,62 43,70 50.414
MANU/MANCHESTER UNITED 3/12 14,92 0,00 0,00 15,06 14,71 402.175
/MANITOWOC COMPANY 21/11 40,48 - - - - -
MTW/MANITOWOC COMPANY 3/12 19,43 -0,01 -0,05 19,81 19,04 176.107
MAN/MANPOWER INC 3/12 92,62 -1,01 -1,08 94,92 91,72 475.077
MFC/MANULIFE FINANCIA 3/12 18,14 -0,13 -0,71 18,41 18,05 3.157.133
MRO/MARATHON OIL CORP 3/12 15,29 -0,29 -1,86 15,99 15,17 18.012.213
MPC/MARATHON PETROL 3/12 61,67 -1,66 -2,62 64,24 61,37 7.830.377
MCS/MARCUS CORPORATIO 3/12 17,65 0,14 0,80 17,82 17,13 357.008
MPX/MARINE PRODUCTS 3/12 11,99 -0,17 -1,40 12,28 11,83 24.084
HZO/MARINEMAX 3/12 52,38 -1,26 -2,35 54,46 51,08 228.780
MKFG/MARKFORGED HOLDIN 3/12 5,90 -0,66 -10,06 6,55 5,81 928.569
MWE/MARKWEST ENERGY 3/12 41,53 - - - - -
VAC/MARRIOTT VACATION 3/12 150,35 -4,16 -2,69 156,37 148,65 286.627
MMC/MARSH & MCLE 3/12 167,79 -0,68 -0,40 169,92 165,85 1.986.655
MSO/MARTHA STEWART 4/12 6,42 - - - - -
MLM/MARTIN MARIETTA M 3/12 408,37 -5,54 -1,34 417,89 403,46 361.105
MAS/MASCO CORP. 3/12 68,76 1,22 1,81 69,16 67,82 2.775.353
MTZ/MASTEC INC 3/12 89,05 -3,01 -3,27 92,84 87,21 638.502
MA/MASTERCARD INC 3/12 322,11 1,91 0,60 322,69 314,00 4.729.136
MTDR/MATADOR RESORCES of 3/12 36,52 -0,84 -2,25 38,82 36,02 285.629
XLB/MATERIALS SELECT 3/12 85,31 -0,19 -0,22 86,56 84,55 9.988.682
VAW/MATERIALS VIPERS 3/12 185,17 -0,64 -0,34 187,75 183,88 68.934
MTRN/MATERION CORP 3/12 84,58 -1,51 -1,75 86,40 84,15 76.500
MATX/MATSON INC of 3/12 81,21 -0,80 -0,98 82,61 80,60 73.680
MLP/MAUI LAND & PINEA 3/12 9,94 -0,07 -0,70 10,12 9,92 10.368
MAXR/MAXAR TECHNOLOGIE 3/12 26,76 -0,75 -2,73 27,92 26,55 337.632
MMS/MAXIMUS INC 3/12 78,38 0,74 0,95 78,59 77,45 293.224
MXL/MAXLINEAR CL A 3/12 67,22 -1,28 -1,87 70,67 66,18 644.006
MBI/MBIA 3/12 11,32 -0,30 -2,58 11,70 10,98 421.577
MDY/MC SPDR 3/12 492,58 -7,42 -1,48 501,98 489,21 1.639.532
VO/MC VIPERS 3/12 243,89 -3,02 -1,22 248,55 241,75 1.391.858
/MCCLATCH CO-CL A 8/06 11,43 - - - - -
MKC/MCCORMICK & CO-NO 3/12 88,54 1,53 1,76 88,57 87,10 1.156.688
MCD/MCDONALD S 3/12 249,33 0,53 0,21 250,68 247,57 3.122.189
MUX/MCEWEN MINING INC 3/12 0,94 -0,01 -1,46 0,96 0,92 384.057
MCK/MCKESSON HBOC IN 3/12 218,66 -1,75 -0,79 224,09 217,03 1.424.766
MMR/MCMORAN COM 3/06 16,75 - - - - -
MDC/MDC HOLDINGS INC 3/12 50,19 -0,54 -1,06 51,16 49,86 352.448
MDU/MDU RESOURCES GRO 3/12 28,12 0,41 1,48 28,18 27,80 1.046.512
MIG/MEADOWBROOK INSUR 3/12 24,93 0,15 0,61 24,96 24,87 1.101
MTL/MECHEL OAO 3/12 2,97 -0,05 -1,66 3,04 2,90 327.109
MAX/MEDIAALPHA CL A 3/12 14,41 -0,43 -2,90 14,96 14,09 778.327
MPW/MEDICAL PROPERTIE 3/12 21,36 0,06 0,28 21,57 21,15 3.624.203
MED/MEDIFAST INC 3/12 199,04 -4,85 -2,38 205,03 196,66 109.185
MCC/MEDLEY CAPITAL 31/12 28,31 - - - - -
/MEDLEY MANAGEMENT 30/10 0,4823 - - - - -
MD/MEDNAX 3/12 25,27 -0,47 -1,83 26,07 25,12 545.317
MDT/MEDTRONIC 3/12 106,87 -0,41 -0,38 108,50 105,91 6.522.667
MDT/MEDTRONIC 27/01 75,26 - - - - -
MGK/MEGA CAP GROWTH 3/12 250,12 -4,16 -1,64 255,84 247,27 420.868
MRK/MERCK CO INC 3/12 73,34 -0,55 -0,74 74,25 72,66 13.898.964
MCY/MERCURY GENERAL C 3/12 51,31 -0,55 -1,06 52,13 50,80 148.688
MDP/MEREDITH COR 1/12 59,07 0,07 0,12 59,16 59,02 3.338.171
MLNK/MERIDIANLINK INC 3/12 21,54 -0,25 -1,15 22,21 20,63 293.357
MTH/MERITAGE CORP 3/12 117,94 -0,10 -0,08 119,30 116,14 338.298
MTOR/MERITOR ORD 3/12 26,21 0,37 1,43 26,74 25,88 498.431
MSB/MESABI TRUST 3/12 22,92 -0,45 -1,93 23,54 22,50 43.632
PICK/METAL&MINING PROD 3/12 40,62 -0,79 -1,91 41,41 40,31 206.247
XME/METALS & MINING 3/12 40,91 -0,31 -0,75 41,66 40,44 4.123.421
MEI/METHODE ELECTRONI 3/12 45,23 1,11 2,52 46,00 44,05 79.337
MET/METLIFE INC 3/12 59,42 0,09 0,15 60,03 58,93 5.725.360
MTD/METTLER-TOLEDO IN 3/12 1.529,53 -18,07 -1,17 1.572,12 1.502,60 124.341
MXF/MEXICO FUND INC 3/12 14,39 -0,01 -0,07 14,53 14,38 22.197
MFA/MFA MORTGAGE INVE 3/12 4,45 -0,01 -0,22 4,51 4,42 6.152.715
MJ/MG ALTERNATIVE HA 3/12 11,33 -0,38 -3,25 11,75 11,16 1.407.840
IPAY/MG PRIME MOBILE 3/12 56,16 -0,88 -1,54 57,43 55,28 338.682
AWAY/MG TRAVEL TECH 3/12 23,03 -0,67 -2,83 24,07 22,72 646.863
MTG/MGIC INVESTM 3/12 14,11 -0,10 -0,70 14,40 13,99 3.908.162
MGP/MGM GROWTH PROPER 3/12 36,89 -0,20 -0,54 37,36 36,70 448.247
MGM/MGM MIRAGE 3/12 40,17 -1,06 -2,57 41,21 39,69 7.607.763
MHO/MI HOMES 3/12 59,09 -0,90 -1,50 60,75 58,62 418.888
MFGP/MICRO FOCUS INTER 3/12 4,56 -0,16 -3,39 4,71 4,53 1.376.663
MAA/MID-AMERICA APART 3/12 207,43 -0,53 -0,25 210,37 205,38 533.643
MPO/MIDSTATES PETR 14/01 9,2500 - - - - -
MLR/MILLER INDUSTRIES 3/12 33,13 -0,55 -1,63 33,65 32,95 24.087
MR/MINDRAY MEDICAL I 12/11 5,36 - - - - -
MTX/MINERAL TECH. 3/12 66,83 -0,31 -0,46 67,32 66,20 138.046
MIR/MIRION TECHNOLOGI 3/12 10,63 -0,16 -1,48 10,88 10,47 1.268.639
MTU/MITSUBISHI UFJ FI 29/03 6,64 - - - - -
MIXT/MIX TELEMATICS AD 3/12 11,50 -0,07 -0,61 12,18 11,50 13.023
MFG/MIZUHO FINANCIAL 3/12 2,54 -0,02 -0,78 2,55 2,52 915.882
MBT/MOBILE TELESYSTEM 3/12 8,13 -0,11 -1,33 8,29 8,10 3.038.308
MBLY/MOBILEYE NV 31/08 62,67 - - - - -
MODN/MODEL N INC 3/12 26,41 -0,65 -2,40 27,57 26,00 201.932
MOD/MODINE MANUFACTUR 3/12 10,68 -0,03 -0,28 10,88 10,49 237.624
MC/MOELIS & CO 3/12 61,37 -1,52 -2,42 63,47 60,80 479.844
MOGU/MOGU ADR REP 25 A 3/12 0,54 -0,07 -11,96 0,62 0,51 279.033
MHK/MOHAWK INDUSTRIES 3/12 172,84 1,33 0,78 175,12 171,25 820.200
MOH/MOLINA HEALTHCARE 3/12 285,95 -2,07 -0,72 289,43 279,52 253.928
TAP/MOLSON COORS BREW 3/12 45,75 0,37 0,82 45,90 45,31 1.484.380
MNR/MONMOUTH CL A 3/12 20,880 0,040 0,19 20,880 20,835 1.094.447
MRH/MONTPELIER RE HOL 31/07 42,65 - - - - -
MEG/MONTROSE ENVIRONM 3/12 67,03 -3,53 -5,00 72,05 65,65 352.298
MCO/MOODYS CORP 3/12 384,78 -4,37 -1,12 395,08 379,59 814.379
MOGA/MOOG INC CL-A 3/12 70,21 -0,63 -0,89 70,83 69,45 319.667
XNTK/MORG ST TECHNOLOG 3/12 160,44 -4,47 -2,71 164,95 158,56 24.265
MS/MORGAN STANLEY 3/12 98,21 -0,65 -0,66 100,87 96,85 9.797.453
MSD/MORGAN STANLEY EM 3/12 8,85 -0,20 -2,21 9,07 8,85 44.157
IIF/MORGAN STANLEY IN 3/12 26,07 -0,37 -1,40 26,44 26,07 39.257
ILCB/MORNINGSTAR LA-CA 19/03 221,91 - - - - -
REM/MORTGAGE REAL EST 3/12 35,53 -0,40 -1,11 36,03 35,40 632.609
MOS/MOSAIC CO/THE 3/12 34,41 -0,23 -0,66 35,49 34,07 4.520.968
MSI/MOTOROLA SOL INC 3/12 248,00 -4,52 -1,79 256,00 245,66 775.465
MOV/MOVADO GROUP 3/12 41,94 -0,94 -2,19 43,33 41,06 174.739
MP/MP MATERIALS CL A 3/12 41,48 -2,50 -5,68 43,85 40,24 2.616.289
MPLX/MPLX LP 3/12 29,13 -0,16 -0,55 30,05 29,03 648.184
MRC/MRC GLOBAL INC 3/12 7,09 -0,11 -1,53 7,32 6,99 477.231
MSM/MSC INDUSTRIAL DI 3/12 80,64 0,19 0,24 80,99 79,92 252.726
ARGT/MSCI ARGENTINA 3/12 28,98 -0,69 -2,33 29,62 28,89 7.035
EWO/MSCI AUSTRIA 3/12 24,70 -0,05 -0,20 24,88 24,60 12.974
EWK/MSCI BELGIUM ETF 3/12 20,78 -0,23 -1,09 20,82 20,71 7.060
EWZ/MSCI BRAZIL 3/12 29,77 0,05 0,17 30,49 29,41 40.669.431
BKF/MSCI BRIC 3/12 45,73 -1,02 -2,17 46,68 45,52 14.904
EWC/MSCI CANADA 3/12 37,16 -0,36 -0,96 37,85 36,94 4.692.844
GXG/MSCI COLOMBIA 3/12 29,95 -0,22 -0,73 30,36 29,95 17.080
EFA/MSCI EAFE 3/12 77,03 -0,32 -0,41 77,70 76,57 45.026.786
EFV/MSCI EAFE VALUE 3/12 49,47 -0,20 -0,40 49,82 49,21 3.448.761
EEM/MSCI EMRG MARKTS 3/12 48,92 -0,70 -1,41 49,65 48,71 76.278.210
EWQ/MSCI FRANCE 3/12 37,81 -0,20 -0,53 38,12 37,51 845.988
FM/MSCI FRONTIER 100 3/12 34,04 -0,56 -1,62 34,60 33,91 99.400
DBGR/MSCI GERMAN HEDGE 3/12 31,3134 -0,3066 -0,97 31,4700 31,2800 600
EWG/MSCI GERMANY 3/12 31,82 -0,22 -0,69 32,09 31,57 6.308.246
VEGI/MSCI GLOBAL AGRIC 3/12 39,3120 -0,1618 -0,41 39,6500 39,0650 14.166
GREK/MSCI GREECE 3/12 26,53 0,29 1,11 26,68 26,37 30.639
GBLD/MSCI GREEN BUILDI 3/12 23,09 -0,02 -0,07 23,11 23,02 1.335
EWH/MSCI HONG KONG 3/12 23,61 0,15 0,64 23,68 23,50 8.008.398
MSCI/MSCI INC 3/12 603,45 -26,13 -4,15 633,51 592,63 422.999
INDA/MSCI INDIA INDEX 3/12 47,74 -0,84 -1,73 48,04 47,59 138.285
FTEC/MSCI INFOR TECH 3/12 128,79 -2,45 -1,87 131,99 127,30 405.951
EIRL/MSCI IRELAND CAPP 3/12 52,53 -0,57 -1,07 52,91 52,29 26.683
EIS/MSCI ISRAEL 3/12 73,94 -1,19 -1,58 75,44 73,40 71.454
EWI/MSCI ITALY 3/12 31,59 -0,16 -0,50 31,88 31,39 1.092.457
EWJ/MSCI JAPAN 3/12 67,36 0,39 0,58 67,60 66,85 10.887.311
DBJP/MSCI JAPAN HDG 3/12 49,04 0,11 0,22 49,04 48,79 1.746
EWM/MSCI MALAYSIA 3/12 24,61 0,12 0,49 24,62 24,42 957.983
EWN/MSCI NETHERLANDS 3/12 48,26 -0,79 -1,61 48,99 47,94 190.663
EPP/MSCI PACF EX JPN 3/12 47,61 -0,36 -0,75 48,03 47,24 1.052.696
EPHE/MSCI PHILIPPINES 3/12 31,51 0,13 0,41 31,57 31,24 113.205
EWS/MSCI SINGAPURE 3/12 22,08 -0,09 -0,41 22,24 21,93 1.070.582
EZA/MSCI SOUTH AFRICA 3/12 45,76 0,06 0,13 46,51 45,28 293.540
EWY/MSCI SOUTH KOREA 3/12 78,69 -0,37 -0,47 79,30 78,30 5.538.485
EWP/MSCI SPAIN 3/12 25,14 -0,24 -0,95 25,37 25,00 1.484.037
EWD/MSCI SWEDEN 3/12 44,42 -0,96 -2,12 45,14 44,25 879.433
EWL/MSCI SWITZERLAND 3/12 49,62 0,12 0,24 50,01 49,36 2.211.759
EWT/MSCI TAIWAN 3/12 65,79 -0,43 -0,65 66,37 65,58 7.297.536
RWCD/MSCI USA CYCLICAL 25/09 77,10 - - - - -
MTUM/MSCI USA MOMENTUM 3/12 178,39 -3,88 -2,13 182,35 176,57 40.201
URTH/MSCI WORLD 3/12 130,40 -0,99 -0,75 131,92 129,17 267.274
ISCV/MSTAR SC VAL 3/12 57,09 -0,60 -1,03 58,00 56,72 12.973
MLI/MUELLER IND 3/12 57,34 -0,02 -0,03 58,14 56,69 365.914
MWA/MUELLER WATER PRO 3/12 13,81 -0,12 -0,86 13,99 13,68 1.669.005
MULE/MULESOFT INC 1/05 44,57 - - - - -
MUR/MURPHY OIL CORP 3/12 26,51 -0,46 -1,71 27,99 25,98 1.870.268
MUSA/MURPHY USA INC 3/12 184,20 0,36 0,20 187,74 183,39 239.031
MVO/MV OIL TRUST 3/12 7,95 -0,13 -1,61 8,17 7,80 47.343
MYE/MYERS INDUSTRIES 3/12 19,35 -0,22 -1,12 19,51 19,12 77.406
/MYOMO INC 8/11 6,25 - - - - -
MYOV/MYOVANT SCIENCES 3/12 14,66 -0,80 -5,17 15,48 14,29 325.317
MYTE/MYT NETHERLANDS 3/12 25,27 -0,07 -0,28 26,43 24,27 529.750
