Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
PACD/PACIFIC DRILLING 21:10 0,2400 -0,0143 -5,62 0,2574 0,2380 3.106.394
VPL/PACIFIC VIPERS 21:10 68,61 -0,77 -1,11 68,81 68,31 542.314
PKG/PACKAGING CORP OF 21:10 115,78 -3,42 -2,87 118,31 115,19 436.268
PD/PAGERDUTY INC 21:10 28,9300 -0,1900 -0,65 29,6900 28,2000 959.758
PAGS/PAGSEGURO DIGIT A 21:10 38,84 -1,64 -4,05 40,10 37,63 1.469.214
PLTR/PALANTIR TECHNOLO 21:10 9,95 0,46 4,85 9,97 9,60 23.572.337
PLL/PALL CORP 28/08 127,11 - - - - -
PANW/PALO ALTO NETWORK 21:10 231,62 -4,92 -2,08 236,14 228,09 729.856
PAM/PAMPA ENERGIA ADR 21:10 12,39 0,42 3,51 12,42 11,82 154.457
PTC/PAR TECHNOLOGY CO 21:00 37,43 -0,57 -1,50 37,61 36,34 58.445
PKE/PARK ELEC 23/10 11,24 0,07 0,63 11,39 11,18 105.180
PK/PARK HOTELS & RES 21:10 10,30 -0,50 -4,63 10,71 9,98 2.940.242
/PARKER DRILLING 30/07 4,65 - - - - -
PH/PARKER HANN 21:10 218,73 -7,43 -3,29 223,00 216,69 544.939
PKY/PARKWAY PROPERTIE 11/10 19,04 - - - - -
PE/PARSLEY ENERGY 21:10 10,29 -0,40 -3,74 10,55 10,14 13.581.765
PSN/PARSONS CORP 21:10 31,8900 -0,4500 -1,39 32,2950 31,5300 308.845
PRE/PARTNERRE 17/03 140,52 - - - - -
PRTY/PARTY CITY HOLDCO 21:10 1,97 -0,16 -7,51 2,10 1,96 4.873.355
/PATHEON NV 1/09 34,98 - - - - -
/PATIENT HOME MONI 12/10 0,1300 - - - - -
PN/PATRIOT NATIONAL 22/11 0,36 - - - - -
PAYC/PAYCOM SOFTWARE 21:10 378,42 -10,23 -2,63 383,72 371,72 285.706
PBF/PBF ENERGY CL A 21:10 5,11 -0,36 -6,58 5,39 5,04 5.509.345
PBFX/PBF LOGISTICS UNT 21:00 7,95 -0,50 -5,92 8,43 7,94 38.755
BTU/PEABODY ENERGY 21:10 1,53 -0,04 -2,55 1,60 1,46 1.613.686
PSO/PEARSON PLC SPONS 21:10 6,96 0,19 2,81 6,97 6,86 357.115
PEB/PEBBLEBROOK HOTEL 21:10 13,22 -0,35 -2,58 13,52 12,84 819.991
PBA/PEMBINA PIPELINE 21:00 21,41 -0,31 -1,43 21,49 21,08 443.157
PEI/PENN REAL ESTATE 21:10 0,56 -0,06 -9,38 0,60 0,55 2.133.292
PMT/PENNYMAC 21:10 15,94 -0,54 -3,28 16,41 15,88 990.725
PAG/PENSKE AUTOMOTIVE 21:10 54,10 -1,03 -1,87 54,42 52,32 589.452
PNR/PENTAIR PLC 21:10 50,41 -1,56 -3,00 51,37 49,71 823.751
PEN/PENUMBRA INC 21:10 236,71 0,71 0,30 237,30 232,15 548.101
PBY/PEP BOYS MAN 3/02 18,50 - - - - -
POM/PEPCO HOLDINGS IN 23/03 26,93 - - - - -
PFGC/PERFORMANCE FOOD 21:10 35,36 -2,82 -7,39 37,60 35,15 1.074.699
PKI/PERKINELMER 21:10 124,07 -0,38 -0,31 124,63 122,17 814.035
PBT/PERMIAN BASIN ROY 21:10 2,34 -0,03 -1,27 2,36 2,32 58.974
PVL/PERMIANVILLE ROYA 21:10 0,54 -0,02 -3,76 0,59 0,53 165.836
PRGO/PERRIGO CO 21:10 44,78 -0,84 -1,84 45,91 44,38 619.457
PRSP/PERSPECTA ORD 21:10 18,62 -0,86 -4,41 19,26 18,54 1.164.269
PTR/PETROCHINA 21:10 29,27 -0,34 -1,15 29,31 29,02 58.941
PBR/PETROLEO BRA 21:10 7,19 -0,13 -1,78 7,27 7,07 16.123.441
PBR.A/PETROLEO BRASILEI 21:10 7,21 -0,13 -1,77 7,27 7,10 5.870.055
PDH/PETROLOGISTICS LP 15/07 14,15 - - - - -
/PETROQUEST ENERGY 19/05 2,33 - - - - -
SILJ/PF ISE JR SILVER 21:10 14,22 -0,46 -3,13 14,74 14,22 1.188.245
PFE/PFIZER INC 21:10 37,92 -0,26 -0,68 38,02 37,48 31.776.660
PCG/PG AND E COR 21:10 10,03 -0,22 -2,15 10,33 10,00 17.288.452
PGTI/PGT INNOVATIONS 21:10 17,11 -0,67 -3,77 17,54 17,01 159.224
PMC/PHARMERICA CORP 7/12 29,25 - - - - -
PHH/PHH CORP 3/10 11,00 - - - - -
PM/PHILIP MORRIS of 21:10 73,65 -0,80 -1,07 73,92 72,81 4.213.923
PHG/PHILIPS ELECTRONI 21:10 48,84 -1,26 -2,51 49,30 48,54 1.032.920
PSX/PHILLIPS 66 21:10 48,14 -2,34 -4,64 49,65 47,90 3.204.699
PSXP/PHILLIPS 66 PARTN 21:10 25,52 -0,79 -3,00 26,27 25,02 405.164
FENG/PHOENIX NEW MEDIA 21:10 1,38 -0,03 -2,13 1,41 1,36 126.234
CEF/PHYS GLD SLVR ETV 21:10 18,88 -0,14 -0,74 18,98 18,83 350.432
PHYS/PHYSICAL GOLD 21:10 15,25 0,00 0,00 15,29 15,20 1.074.506
DOC/PHYSICIANS REALTY 21:10 17,63 -0,28 -1,56 17,81 17,45 1.201.641
/PIER 1 IMPORTS IN 30/07 4,12 - - - - -
PDI/PIMCO DYNAMIC 21:10 24,34 -0,22 -0,90 24,52 24,19 365.713
PCI/PIMCO DYNMC CRDT 21:10 19,02 -0,16 -0,83 19,19 18,84 612.447
PKO/PIMCO INCOME 21:10 22,90 -0,30 -1,31 23,19 22,80 96.485
PING/PING IDENTITY 21:10 31,82 -0,51 -1,58 32,61 30,88 460.120
PF/PINNACLE FOODS IN 25/10 66,66 - - - - -
PNW/PINNACLE WES 21:10 86,51 -0,22 -0,25 86,87 85,29 963.894
PINS/PINTEREST 21:10 50,46 -2,54 -4,79 53,87 49,10 25.222.778
PXD/PIONEER NATURAL R 21:10 82,80 -2,74 -3,20 84,54 81,57 3.544.925
PBI/PITNEY BOWES 21:10 7,54 -0,07 -0,92 7,57 7,30 2.868.873
PIC/PIVOTAL INVESTMEN 21:10 10,1900 -0,1400 -1,36 10,3200 10,1300 1.432.778
PJT/PJT PARTNERS INC 21:10 68,36 0,11 0,16 68,67 66,47 124.622
PAA/PLAINS ALL AMER P 21:10 6,51 -0,31 -4,55 6,75 6,39 4.785.706
PLNT/PLANET FITNESS 21:10 65,35 -3,07 -4,49 67,46 64,24 1.061.209
PLT/PLANTRONICS INC 21:10 18,11 -0,02 -0,11 18,16 17,66 496.076
PAH/PLATFORM SPECIALT 31/01 11,24 - - - - -
AGS/PLAYAGS INC 21:10 3,1600 -0,1300 -3,95 3,2400 3,1100 312.613
PHI/PLDT INC ADR 21:10 27,46 0,35 1,29 27,71 27,17 136.090
PNC/PNC 21:10 111,63 -3,18 -2,77 113,40 110,08 1.738.706
PNM/PNM RESOURCES INC 21:10 49,75 -0,28 -0,56 50,01 49,73 3.731.222
PII/POLARIS INDUSTRIE 21:10 91,55 -0,12 -0,13 92,08 88,68 882.892
PPO/POLYPORE 25/08 60,48 - - - - -
SPYG/PORTFOLIO S&P 500 21:10 50,57 -0,92 -1,79 51,30 49,96 2.176.483
POR/PORTLAND GENERAL 21:10 41,18 0,22 0,54 41,55 39,92 1.185.812
PKX/POSCO-ADR 21:10 47,95 -0,74 -1,52 48,50 47,56 170.435
POST/POST HOLDINGS INC 21:10 91,34 -1,27 -1,37 92,35 90,75 215.470
PPS/POST PROPERTIES I 30/11 65,02 - - - - -
PPG/PPG INDUSTRI 21:10 131,33 -2,94 -2,19 132,82 129,46 1.202.985
PPL/PPL CORP 21:10 28,92 0,25 0,87 28,93 28,28 4.670.140
NOBL/PR S&P500 ARISTOC 21:10 73,73 -1,54 -2,05 74,53 73,06 853.036
PDS/PRECISION DRILLIN 21:10 0,77 -0,03 -3,75 0,79 0,72 1.058.178
PFXF/PREF.SECU EX FINA 21:10 19,60 -0,14 -0,71 19,70 19,57 188.675
APTS/PREFERRED APARTME 21:00 5,68 0,11 1,97 5,72 5,45 124.916
PGX/PREFERRED ETF 21:10 14,82 -0,10 -0,67 14,90 14,82 2.746.001
/PREMIERE GLOBAL S 8/12 13,99 - - - - -
PGND/PRESS GANEY INC 20/10 40,50 - - - - -
PBH/PRESTIGE BRANDS H 21:10 34,33 0,16 0,47 34,56 33,40 327.703
PVG/PRETIUM RESOURCES 21:10 12,41 -0,11 -0,88 12,69 12,36 798.496
PRI/PRIMERICA INC 21:10 117,93 -3,75 -3,08 120,36 117,10 110.423
PG/PROCTER 21:02 141,30 -1,08 -0,76 142,04 140,02 1.801.194
PGR/PROGRESSIVE 21:10 93,84 -0,78 -0,82 94,51 92,58 1.699.921
/PROGRESSIVE WASTE 31/05 31,61 - - - - -
PLD/PROLOGIS INC 21:10 100,47 -2,77 -2,68 102,13 99,90 1.927.412
PRIS/B/PROMOTORA DE INFO 14/07 2,28 - - - - -
PUMP/PROPETRO HOLDING 21:10 4,33 -0,07 -1,59 4,35 4,21 1.057.537
PRO/PROS HOLDINGS INC 21:10 32,09 -1,65 -4,89 33,67 31,46 491.470
SJB/PROSHARES SHORT 21:10 19,74 0,16 0,79 19,76 19,64 84.683
PL/PROTECTIVE LIFE C 30/01 69,95 - - - - -
PRLB/PROTO LABS INC 21:10 128,68 -8,57 -6,24 136,86 127,83 349.020
PUK/PRUDENTIAL ADR 21:10 27,47 -0,57 -2,03 28,15 27,25 197.493
PRU/PRUDENTIAL FINANC 21:10 66,42 -2,31 -3,36 67,77 65,43 1.642.025
SH/PS SHORT S&P500 21:10 20,01 0,36 1,83 20,22 19,80 16.094.700
IIT/PT INDOSAT ADR 16/05 28,39 - - - - -
PEG/PUBLIC SERVI 21:10 60,98 0,06 0,10 60,99 59,98 1.840.156
PSA/PUBLIC STORAGE 21:10 236,23 0,51 0,22 237,02 233,39 978.562
PHM/PULTE CORP 21:10 42,41 -1,58 -3,59 44,25 41,91 3.357.926
PSTG/PURE STORAGE INC 21:10 17,45 -0,65 -3,59 17,93 17,25 2.881.964
PVH/PVH 21:10 62,28 -2,66 -4,10 64,56 61,01 1.049.905
AGF/PWRSHS DB AGRICUL 10/04 9,00 - - - - -
