|
|
|
|
 | Para consultar un valor, pulse la inicial. |
|
|
. |
|
|
|
Clave/Valor | Fecha/ Hora | Último | Dif. cierre anterior | Máximo sesión | Mínimo sesión | Volumen | C | V |
Total | % |
PX/P10 INC | 14/02 | 12,61 | -0,10 | -0,79 | 12,72 | 12,12 | 977.667 |  |  |
VPL/PACIFIC VIPERS | 14/02 | 74,47 | -0,04 | -0,05 | 74,78 | 74,45 | 233.271 |  |  |
PKG/PACKAGING CORP OF | 14/02 | 212,50 | 0,35 | 0,16 | 213,90 | 211,50 | 796.828 |  |  |
PD/PAGERDUTY INC | 14/02 | 19,3000 | -0,2000 | -1,03 | 19,7500 | 19,1900 | 835.309 |  |  |
PAGS/PAGSEGURO DIGIT A | 14/02 | 8,04 | 0,30 | 3,88 | 8,14 | 7,83 | 2.456.219 |  |  |
PLL/PALL CORP | 28/08 | 127,11 | - | - | - | - | - |  |  |
PAM/PAMPA ENERGIA ADR | 14/02 | 80,82 | 0,25 | 0,31 | 82,14 | 79,61 | 184.326 |  |  |
PAAS/PAN AMERICAN SILV | 14/02 | 24,46 | -0,61 | -2,43 | 25,66 | 24,25 | 3.661.736 |  |  |
PTC/PAR TECHNOLOGY CO | 14/02 | 67,92 | -0,37 | -0,54 | 68,84 | 67,24 | 226.696 |  |  |
FNA/PARAGON 28 INC | 14/02 | 13,06 | 0,00 | 0,00 | 13,09 | 13,05 | 487.319 |  |  |
PGRE/PARAMOUNT GROUP | 14/02 | 4,71 | -0,11 | -2,28 | 4,90 | 4,70 | 834.756 |  |  |
TRAK/PARK CITY GROUPof | 14/02 | 21,90 | -0,50 | -2,23 | 22,61 | 21,74 | 37.161 |  |  |
PKE/PARK ELECTROCHEMI | 14/02 | 14,05 | -0,27 | -1,89 | 14,38 | 13,96 | 36.997 |  |  |
PK/PARK HOTELS & RES | 14/02 | 12,88 | 0,11 | 0,86 | 12,93 | 12,69 | 2.735.793 |  |  |
/PARKER DRILLING | 30/07 | 4,65 | - | - | - | - | - |  |  |
PH/PARKER HANN | 14/02 | 700,25 | 6,43 | 0,93 | 703,12 | 693,52 | 891.376 |  |  |
PSN/PARSONS CORP | 14/02 | 73,4600 | 0,0600 | 0,08 | 73,6900 | 72,1200 | 1.399.219 |  |  |
PRE/PARTNERRE | 17/03 | 140,52 | - | - | - | - | - |  |  |
ID/PARTS ID INC | 26/12 | 0,0489 | - | - | - | - | - |  |  |
/PATHEON NV | 1/09 | 34,98 | - | - | - | - | - |  |  |
PAYC/PAYCOM SOFTWARE | 14/02 | 209,22 | -2,76 | -1,30 | 213,27 | 207,53 | 892.211 |  |  |
PAY/PAYMENTUS HOLDING | 14/02 | 31,14 | 0,33 | 1,07 | 31,17 | 30,33 | 213.533 |  |  |
PSFE/PAYSAFE LTD | 14/02 | 19,60 | -0,22 | -1,11 | 20,00 | 19,41 | 94.159 |  |  |
PBF/PBF ENERGY CL A | 14/02 | 23,20 | -0,01 | -0,04 | 23,60 | 22,54 | 3.058.594 |  |  |
BTU/PEABODY ENERGY | 14/02 | 16,21 | -0,89 | -5,20 | 17,34 | 16,20 | 3.359.883 |  |  |
PSO/PEARSON PLC SPONS | 14/02 | 16,94 | 0,09 | 0,53 | 17,02 | 16,91 | 214.377 |  |  |
PEB/PEBBLEBROOK HOTEL | 14/02 | 12,17 | -0,10 | -0,81 | 12,52 | 12,16 | 1.720.031 |  |  |
PBA/PEMBINA PIPELINE | 14/02 | 36,25 | -0,63 | -1,71 | 37,24 | 36,13 | 342.011 |  |  |
/PENN REAL ESTATE | 16/06 | 5,32 | - | - | - | - | - |  |  |
PFLT/PENNANTPARK FLOAT | 14/02 | 11,19 | -0,06 | -0,53 | 11,30 | 11,14 | 2.675.609 |  |  |
PNNT/PENNANTPARK INVES | 14/02 | 7,22 | 0,03 | 0,42 | 7,25 | 7,18 | 526.872 |  |  |
PMT/PENNYMAC | 14/02 | 13,77 | 0,05 | 0,36 | 13,77 | 13,68 | 439.363 |  |  |
PFSI/PENNYMAC FINANCIA | 14/02 | 101,76 | 0,73 | 0,72 | 102,67 | 101,01 | 229.484 |  |  |
PAG/PENSKE AUTOMOTIVE | 14/02 | 174,44 | -1,45 | -0,82 | 175,89 | 171,97 | 319.965 |  |  |
PNR/PENTAIR PLC | 14/02 | 96,73 | -0,46 | -0,47 | 97,86 | 96,53 | 1.161.076 |  |  |
PEN/PENUMBRA INC | 14/02 | 268,67 | -4,22 | -1,55 | 274,75 | 266,86 | 400.886 |  |  |
/PEP BOYS MAN | 3/02 | 18,50 | - | - | - | - | - |  |  |
PFGC/PERFORMANCE FOOD | 14/02 | 87,09 | -0,86 | -0,98 | 88,27 | 86,68 | 1.110.535 |  |  |
PBT/PERMIAN BASIN ROYof | 14/02 | 11,03 | 0,00 | 0,00 | 11,15 | 10,94 | 55.334 |  |  |
PR/PERMIAN RESOURCES | 14/02 | 14,17 | -0,04 | -0,28 | 14,47 | 14,09 | 7.258.342 |  |  |
PVL/PERMIANVILLE ROYA | 14/02 | 1,41 | 0,01 | 1,08 | 1,44 | 1,39 | 91.353 |  |  |
PRGO/PERRIGO CO | 14/02 | 24,49 | -0,31 | -1,25 | 24,89 | 24,46 | 882.024 |  |  |
PBR/PETROLEO BRA | 14/02 | 14,32 | 0,61 | 4,45 | 14,45 | 13,92 | 19.194.834 |  |  |
PBR.A/PETROLEO BRASILEI | 14/02 | 13,15 | 0,54 | 4,28 | 13,22 | 12,79 | 6.615.808 |  |  |
/PETROQUEST ENERGY | 19/05 | 2,33 | - | - | - | - | - |  |  |
/PF ISE JR SILVER | 18/11 | 12,17 | - | - | - | - | - |  |  |
PFE/PFIZER INC | 14/02 | 25,53 | -0,11 | -0,43 | 25,83 | 25,47 | 28.242.314 |  |  |
PCG/PG AND E COR | 14/02 | 15,29 | -0,56 | -3,53 | 15,92 | 15,25 | 27.845.457 |  |  |
/PGT INNOVATIONS | 27/03 | 41,99 | - | - | - | - | - |  |  |
PM/PHILIP MORRIS | 14/02 | 150,46 | 1,28 | 0,86 | 151,22 | 148,15 | 4.741.540 |  |  |
PHG/PHILIPS ELECTRONI | 14/02 | 28,19 | -0,42 | -1,47 | 28,53 | 28,15 | 867.344 |  |  |
PSX/PHILLIPS 66 | 14/02 | 128,04 | 2,50 | 1,99 | 128,98 | 125,70 | 3.280.276 |  |  |
PHIN/PHINIA INC | 14/02 | 51,74 | 2,54 | 5,16 | 51,99 | 48,94 | 631.542 |  |  |
FENG/PHOENIX NEW MEDIA | 23/05 | 2,56 | - | - | - | - | - |  |  |
PHR/PHREESIA INC | 14/02 | 29,84 | -0,17 | -0,57 | 30,53 | 29,58 | 492.773 |  |  |
CEF/PHYS GLD SLVR ETV | 14/02 | 26,55 | -0,33 | -1,23 | 27,11 | 26,46 | 535.729 |  |  |
PHYS/PHYSICAL GOLD | 14/02 | 22,33 | -0,35 | -1,54 | 22,70 | 22,27 | 6.417.796 |  |  |
/PIER 1 IMPORTS IN | 30/07 | 4,12 | - | - | - | - | - |  |  |
PDI/PIMCO DYNAMIC | 14/02 | 19,50 | 0,04 | 0,21 | 19,51 | 19,36 | 2.276.875 |  |  |
PNW/PINNACLE WES | 14/02 | 89,26 | -0,09 | -0,10 | 90,19 | 89,17 | 1.001.232 |  |  |
PINS/PINTEREST | 14/02 | 38,87 | -0,22 | -0,56 | 39,23 | 38,57 | 7.699.225 |  |  |
PBI/PITNEY BOWES | 14/02 | 10,59 | 0,08 | 0,76 | 10,74 | 10,27 | 3.861.307 |  |  |
PJT/PJT PARTNERS INC | 14/02 | 175,80 | -0,17 | -0,10 | 178,39 | 174,66 | 345.471 |  |  |
PLNT/PLANET FITNESS | 14/02 | 100,99 | -2,87 | -2,76 | 104,41 | 100,41 | 1.220.646 |  |  |
PL/PLANET LABS PBC | 14/02 | 6,06 | -0,18 | -2,88 | 6,60 | 5,85 | 4.811.249 |  |  |
AGS/PLAYAGS INC | 14/02 | 12,0900 | 0,0000 | 0,00 | 12,0900 | 12,0750 | 164.023 |  |  |
PHI/PLDT INC ADR | 14/02 | 23,40 | 0,27 | 1,17 | 23,50 | 23,17 | 35.446 |  |  |
PNC/PNC | 14/02 | 193,91 | -1,52 | -0,78 | 198,09 | 193,50 | 2.207.945 |  |  |
PII/POLARIS INDUSTRIE | 14/02 | 45,08 | 0,68 | 1,53 | 46,20 | 44,63 | 866.414 |  |  |
SPYG/PORTFOLIO S&P 500 | 14/02 | 92,33 | 0,21 | 0,23 | 92,41 | 91,99 | 1.307.827 |  |  |
POR/PORTLAND GENERAL | 14/02 | 41,64 | -0,48 | -1,14 | 42,80 | 41,35 | 1.568.764 |  |  |
PKX/POSCO-ADR | 14/02 | 42,72 | -0,22 | -0,51 | 43,21 | 42,42 | 113.328 |  |  |
POST/POST HOLDINGS INC | 14/02 | 111,47 | -1,52 | -1,35 | 113,64 | 111,39 | 446.276 |  |  |
PPG/PPG INDUSTRI | 14/02 | 117,75 | -0,17 | -0,14 | 119,12 | 117,68 | 1.677.203 |  |  |
PPL/PPL CORP | 14/02 | 33,73 | -0,68 | -1,98 | 34,65 | 33,70 | 7.383.525 |  |  |
NOBL/PR S&P500 ARISTOC | 14/02 | 101,35 | -0,54 | -0,53 | 102,30 | 101,35 | 492.527 |  |  |
PDS/PRECISION DRILLIN | 14/02 | 54,62 | -1,14 | -2,04 | 56,04 | 54,38 | 123.688 |  |  |
/PRECISION DRILLIN | 2/12 | 20,83 | - | - | - | - | - |  |  |
PFXF/PREF.SECU EX FINA | 14/02 | 17,44 | 0,05 | 0,29 | 17,50 | 17,42 | 401.612 |  |  |
APTS/PREFERRED APARTME | 23/06 | 25,00 | - | - | - | - | - |  |  |
PGX/PREFERRED ETF | 14/02 | 11,69 | 0,06 | 0,52 | 11,70 | 11,65 | 4.508.275 |  |  |
PBH/PRESTIGE BRANDS H | 14/02 | 86,00 | 0,32 | 0,37 | 86,41 | 85,04 | 269.083 |  |  |
PRI/PRIMERICA INC | 14/02 | 281,18 | -2,96 | -1,04 | 285,19 | 280,30 | 127.732 |  |  |
PRMB/PRIMO BRANDS CL A | 14/02 | 33,17 | -0,38 | -1,13 | 33,89 | 33,13 | 1.791.860 |  |  |
/PRIMO WATER ORD | 8/11 | 24,21 | - | - | - | - | - |  |  |
PRA/PROASSURANCE CORP | 14/02 | 14,4800 | -0,1000 | -0,69 | 14,7900 | 14,4000 | 358.366 |  |  |
PCOR/PROCORE TECHNOLOG | 14/02 | 87,50 | 12,40 | 16,51 | 87,90 | 77,61 | 4.578.872 |  |  |
PG/PROCTER | 14/02 | 162,89 | -8,13 | -4,75 | 169,75 | 162,30 | 3.032.572 |  |  |
PRG/PROG HOLDINGS ORD | 14/02 | 42,82 | -0,71 | -1,63 | 43,97 | 42,59 | 497.663 |  |  |
PGR/PROGRESSIVE | 14/02 | 262,60 | 0,47 | 0,18 | 264,35 | 260,36 | 2.848.427 |  |  |
/PROGRESSIVE WASTE | 31/05 | 31,61 | - | - | - | - | - |  |  |
PLD/PROLOGIS INC | 14/02 | 120,85 | -0,05 | -0,04 | 122,61 | 120,65 | 2.100.225 |  |  |
PUMP/PROPETRO HOLDING | 14/02 | 8,81 | 0,13 | 1,50 | 9,00 | 8,70 | 829.239 |  |  |
PRO/PROS HOLDINGS INC | 14/02 | 26,96 | -0,30 | -1,10 | 27,39 | 26,89 | 232.395 |  |  |
SJB/PROSHARES SHORT | 14/02 | 15,97 | -0,02 | -0,13 | 16,00 | 15,96 | 59.347 |  |  |
SH/PROSHARES SHORT S | 14/02 | 41,07 | 0,03 | 0,07 | 41,12 | 40,98 | 1.810.363 |  |  |
BOIL/PROSHARES ULTRA B | 14/02 | 74,05 | 3,43 | 4,86 | 76,43 | 73,42 | 2.584.811 |  |  |
EFO/PROSHARES ULTRA M | 14/02 | 47,8988 | 0,0288 | 0,06 | 48,0699 | 47,8500 | 1.303 |  |  |
UVXY/PROSHARES ULTRA V | 14/02 | 17,88 | -0,10 | -0,53 | 18,19 | 17,80 | 677.786 |  |  |
/PROSHARES ULTRA V | 28/06 | 23,54 | - | - | - | - | - |  |  |
SPXU/PROSHARES ULTRAPR | 14/02 | 20,21 | 0,04 | 0,20 | 20,28 | 20,09 | 11.615.854 |  |  |
TWM/PROSHARES ULTRASH | 14/02 | 42,69 | 0,11 | 0,26 | 42,82 | 41,96 | 428.503 |  |  |
KOLD/PROSHARES ULTRASH | 14/02 | 26,45 | -1,33 | -4,79 | 26,70 | 25,55 | 7.467.502 |  |  |
ZSL/PROSHARES ULTRASH | 14/02 | 33,18 | 0,64 | 1,95 | 33,36 | 30,56 | 777.013 |  |  |
SSG/PROSHARES ULTRASH | 14/02 | 23,0800 | -0,5425 | -2,30 | 23,6600 | 23,0100 | 28.228 |  |  |
SMN/PROSHARES ULTRASH | 14/02 | 14,6204 | 0,0902 | 0,62 | 14,6204 | 14,4200 | 419 |  |  |
SRS/PROSHARES ULTRASH | 14/02 | 48,85 | 0,47 | 0,97 | 48,87 | 47,92 | 14.822 |  |  |
SKF/PROSHARES ULTRASH | 14/02 | 30,805 | -0,045 | -0,15 | 30,850 | 30,570 | 4.666 |  |  |
/PROSHARES ULTRASH | 7/11 | 24,89 | - | - | - | - | - |  |  |
/PROSHARES ULTRST | 26/05 | 21,41 | - | - | - | - | - |  |  |
VIXY/PROSHARES VIX SHO | 14/02 | 41,18 | -0,15 | -0,36 | 41,65 | 41,02 | 2.067.461 |  |  |
PRLB/PROTO LABS INC | 14/02 | 44,18 | -0,85 | -1,89 | 45,48 | 43,98 | 210.749 |  |  |
PUK/PRUDENTIAL ADR | 14/02 | 18,31 | -0,01 | -0,05 | 18,43 | 18,12 | 792.048 |  |  |
PRU/PRUDENTIAL FINANC | 14/02 | 111,56 | -0,35 | -0,31 | 112,90 | 111,16 | 1.261.616 |  |  |
/PS SHORT S&P500 | 7/11 | 42,09 | - | - | - | - | - |  |  |
PEG/PUBLIC SERVI | 14/02 | 83,70 | -0,18 | -0,21 | 84,50 | 83,68 | 1.620.654 |  |  |
PSA/PUBLIC STORAGE | 14/02 | 297,40 | -3,84 | -1,27 | 303,81 | 297,33 | 398.686 |  |  |
PHM/PULTE CORP | 14/02 | 107,43 | 0,73 | 0,68 | 109,36 | 106,80 | 1.519.267 |  |  |
PSTG/PURE STORAGE INC | 14/02 | 67,80 | 0,26 | 0,38 | 67,86 | 66,34 | 1.459.649 |  |  |
NEW/PUXIN ADS | 28/01 | 0,1980 | - | - | - | - | - |  |  |
NEW/PUXIN LTD | 4/05 | 1,36 | - | - | - | - | - |  |  |
PVH/PVH | 14/02 | 77,71 | 0,21 | 0,27 | 78,64 | 77,30 | 660.126 |  |  |
|
|
|
|
|