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%
 OEF/S&P 10023/02241,34-0,11-0,05242,96241,20178.701
 VOO/S&P 50023/02466,780,210,05468,87466,093.780.214
 IVV/S&P 50023/02510,340,290,06512,63509,574.306.103
 IVW/S&P 500 GROWTH23/0282,56-0,11-0,1383,2982,292.024.502
 VOOV/S&P 500 VALUE23/02173,760,660,38174,15173,2874.198
 IVE/S&P 500 VALUE23/02179,700,630,35180,17179,13508.367
 SPYV/S&P 500 VALUE ETF23/0248,22000,16000,3348,340048,06001.886.223
 SLY/S&P 600 SMAL CAP9/0685,46-----
 SLYG/S&P 600 SMCAP GRO23/0284,370,580,6984,6483,609.071
 GMF/S&P EMERGING ASIA23/02102,800,130,13102,87102,4915.061
 IEV/S&P EUROPE 35023/0253,890,060,1153,9653,80378.463
 RXI/S&P GLOB CON DISC23/02164,6950-0,1003-0,06165,0300164,31001.780
 SPGI/S&P GLOBAL23/02438,273,050,70440,32436,16868.417
 IOO/S&P GLOBAL 10023/0286,620,040,0587,1086,43113.688
 KXI/S&P GLOBAL CONSUM23/0260,350,140,2360,6060,2340.288
 IXC/S&P GLOBAL ENERGY23/0239,51-0,18-0,4539,6139,20470.675
 IXG/S&P GLOBAL FINANC23/0282,460,280,3482,7182,374.882
 IXJ/S&P GLOBAL HEALTH23/0292,660,460,5092,7992,32113.991
 IXN/S&P GLOBAL TECH23/0273,060,010,0173,8672,8579.688
 JXI/S&P GLOBAL UTILIT23/0255,920,200,3756,1355,672.759
 GWX/S&P INT SMALL CAP23/0231,17-0,01-0,0331,2531,1339.128
 DWX/S&P INTER DVD23/0234,880,000,0034,8934,7920.316
 ROKT/S&P KENSHO FINAL23/0243,73-0,05-0,1243,7343,73373
 ILF/S&P LATAM 4023/0228,16-0,30-1,0528,3928,081.304.156
 IJH/S&P MC 40023/0257,040,030,0557,2456,825.332.193
 IJK/S&P MC 400 GROWTH23/0284,900,130,1585,1184,38521.688
 IJJ/S&P MC 400 VALUE23/02112,340,210,19112,72111,79166.574
 XES/S&P OIL&GAS EQ&SR23/0283,51-0,90-1,0783,9982,0188.557
 IJR/S&P SC 60023/02106,580,320,30107,14105,774.948.972
 IJS/S&P SC 600 VALUE23/0298,950,180,1899,6498,26508.415
 ITOT/S&P TOTAL US MKT23/02111,730,110,10112,14111,501.127.146
 RSP/S&P500 EQUAL WGHT23/02162,000,430,27162,41161,636.374.292
 SBR/SABINE ROYALTY TR23/0260,03-1,25-2,0461,1059,8234.027
 SACH/SACHEM CAPITAL23/023,930,123,153,933,76779.647
 SB/SAFE BULKERS23/024,530,071,574,554,36979.613
 SAFE/SAFEHOLD ORD23/0220,24-0,04-0,2020,5020,00139.045
 CRM/SALESFORCE.COM IN23/02292,80-0,85-0,29298,00291,084.353.964
 SBH/SALLY BEAUTY CO I23/0213,220,231,7713,3912,861.626.329
 IOT/SAMSARA CL A ORD23/0233,310,621,9033,8733,022.288.840
 SJT/SAN JUAN BASIN23/025,12-0,01-0,195,165,00315.760
 SD/SANDRIDGE ENERGY23/0212,78-0,20-1,5412,9212,71334.743
 SAND/SANDSTORM GOLD23/024,170,051,214,194,071.503.193
 SC/SANTANDER CONSUME28/0141,60-----
 SAP/SAP23/02184,222,531,39184,46183,18731.178
 SSL/SASOL LTD-SPONSOR23/027,70-0,07-0,907,737,57585.612
 BFS/SAUL CENTERS INC23/0236,09-0,05-0,1436,3635,9860.961
 VBK/SC GROWTH VIPERS23/02248,020,360,15249,07246,64520.825
 VBR/SC VALUE VIPERS23/02181,340,670,37182,02180,43363.929
 VB/SC VIPERS23/02216,710,700,32217,49215,62704.858
 SLB/SCHLUMBERGER23/0248,82-0,44-0,8949,0748,427.420.695
 SCHO/SCHWAB SH TERM23/0248,180,010,0248,2048,165.719.481
 SWM/SCHWEITZER-MAUDUI5/0723,41-----
 ECH/SCI CHILE23/0225,13-0,08-0,3225,2024,99155.983
 BST/SCIENCE AND TECHN23/0236,57000,22000,6136,720036,407281.455
 SAIC/SCIENCE APPLICATI23/02139,261,391,01139,54137,88178.793
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS23/0266,42-0,51-0,7667,2165,13658.976
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE23/0258,840,420,7258,9857,46452.523
 SE/SEA LTD ADR23/0245,020,571,2845,6443,274.842.590
 SA/SEABRIDGE GOLD IN23/0211,740,171,4711,7811,5481.124
 SMHI/SEACOR MARINE HOL23/0210,71000,17001,6110,890010,2800395.146
 SDRL/SEADRILL LTD23/0242,89-0,80-1,8343,3042,16635.225
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR23/0236,581,123,1637,0035,532.303.422
 WTTR/SELECT ENERGY SER23/028,80-0,17-1,908,968,741.548.168
 SEM/SELECT MEDICAL23/0228,502,559,8328,7727,331.344.159
 SLQT/SELECTQUOTE ORD23/021,680,085,001,691,54752.149
 IDRV/SELF DRIVING EV23/0230,86-0,28-0,9031,0830,6889.623
 SOXL/SEMICONDUCTOR 3X23/0240,17-1,25-3,0242,6839,4167.873.062
 SRE/SEMPRA ENERG23/0271,970,650,9172,3271,133.356.007
 SEMR/SEMRUSH HOLDINGS23/0212,620,403,2712,7112,17277.792
 ASAI/SENDAS DISTRI23/0214,69-0,24-1,6114,8114,45522.963
 ST/SENSATA TECH HLDG23/0235,030,772,2535,1134,211.254.898
 SXT/SENSIENT23/0267,691,061,5967,8766,72273.562
 S/SENTINELONE CL A23/0227,220,873,3027,4826,564.254.452
 SQNS/SEQUANS ADRof23/020,90-1,66-64,861,270,6612.484.962
 SRG/SERITAGE CL A23/029,49-0,15-1,569,679,45244.382
 SCI/SERVICE CORP23/0272,650,690,9672,9071,56815.311
 NOW/SERVICENOW INC23/02770,971,760,23784,97766,581.295.045
 SFL/SFL23/0213,180,141,0713,1812,87874.679
 SGHC/SGHC LIMITED23/023,200,010,313,233,19151.307
 SHAK/SHAKE SHACK CL A23/0298,041,011,04100,7197,05941.142
 SHEL/SHELL ADR23/0263,93-0,20-0,3164,0463,383.087.961
 SHW/SHERWIN WILL23/02322,031,410,44322,86319,801.319.997
 FOUR/SHIFT4 PAYMENTS A23/0275,011,832,5075,8473,941.218.341
 SHOP/SHOPIFY INC23/0276,241,211,6176,7973,851.855.746
 TBF/SHORT 20+ Y TREAS23/0223,44-0,34-1,4323,7723,41443.287
 DOG/SHORT DOW3023/0228,93-0,03-0,1028,9528,811.196.399
 EUM/SHORT EMRG MKT23/0214,15-0,00-0,0014,1914,157.868
 NEAR.K/SHORT MATURITY23/0250,40000,03000,0650,420050,3700273.627
 PSQ/SHORT QQQ23/028,970,040,458,988,8914.881.230
 RWM/SHORT RUSSELL200023/0221,29-0,04-0,1921,4421,171.377.879
 SJNK/SHORT T HIGH Y BO23/0225,170,020,0825,2025,154.622.442
 TBX/SHRT 7-10 TRESURY23/0229,51-0,13-0,4429,6229,506.050
 SSTK/SHUTTERSTOCK INC23/0246,772,054,5846,9944,65283.955
 SBSW/SIBANYE STILLWATE23/024,300,061,424,304,144.535.005
 SIG/SIGNET JEWELERS L23/02106,451,000,95108,79105,27749.689
 SLCA/SILICA HOLDINGS I23/0210,680,131,2310,7010,33288.229
 SIVR/SILVER TRUST23/0221,980,200,9222,0121,66149.813
 SLV/SILVER TRUST23/0220,990,170,8221,0420,6914.866.863
 SBOW/SILVERBOW23/0227,43-0,67-2,3827,7227,06322.192
 SMWB/SIMILARWEB ORD23/027,86-0,10-1,268,077,51111.322
 SPG/SIMON PROPERTY GR23/02150,35-1,16-0,77151,75150,34764.749
 PFIX/SIMPLIFY INTEREST23/0247,42-2,48-4,9750,0047,35163.132
 SSD/SIMPSON MANUFACTU23/02199,964,742,43200,72195,82201.716
 LEAD/SIREN DIVCON LEAD23/0264,240,130,2064,4064,241.399
 SITC/SITE CENTERS ORD23/0213,87-0,18-1,2814,0713,871.885.655
 SITE/SITEONE LANDSCAPE23/02167,622,401,45168,69163,75273.761
 SIX/SIX FLAGS ENTERTA23/0223,96-0,29-1,2024,3823,84603.068
 TSLX/SIXTH STREET SPEC23/0221,880,060,2722,0821,78326.441
 SJW/SJW GROUP23/0257,14-1,04-1,7958,0056,81179.540
 /SK TELECOM CO LTD1/1243,81-----
 SKM/SK TELECOM CO LTD23/0222,06-0,02-0,0922,1622,02207.685
 SKX/SKECHERS USA INC23/0260,200,821,3860,3859,47961.793
 SKLZ/SKILLZ INC23/026,6500-0,0300-0,456,83006,5800135.877
 /SKILLZ PLATFORM26/068,41-----
 SKY/SKYLINE CHAMPION23/0283,000,450,5583,7382,7560.147
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI23/0246,59-0,17-0,3646,9545,87862.005
 /SL GREEN RLTY REI21/0173,56-----
 SM/SM ENERGY CO23/0241,420,080,1941,7040,30717.354
 SMAR/SMARTSHEET INC23/0242,040,010,0242,7341,841.184.574
 SNN/SMITH & NEPHEW PL23/0228,880,020,0728,9028,621.121.701
 AOS/SMITH (A.O.) CORP23/0281,400,790,9881,5180,61755.808
 SNAP/SNAP (SNAPCHAT)23/0210,800,070,6510,8910,4922.908.163
 SNA/SNAP-ON INC23/02270,95-0,28-0,10271,58268,83192.085
 SNOW/SNOWFLAKE INC23/02229,343,721,65234,83227,044.510.631
 TAN/SOLAR ETF23/0241,9900-0,6600-1,5542,790041,86001.324.568
 SOI/SOLARIS OILFIELD23/027,770,050,657,777,52346.136
 SAH/SONIC AUTOMOTIVE23/0251,810,420,8252,1950,78190.441
 SON/SONOCO PRODUCTS C23/0257,45-0,16-0,2857,8357,20149.981
 SONY/SONY CORP.23/0287,91-0,41-0,4688,5787,671.200.338
 SOS/SOS ADR REP 500 C23/023,39-0,08-2,313,473,2059.186
 /SOS LTD7/078,35-----
 ASEA/SOUTHEAST ASIA23/0215,0325-0,0675-0,4515,069915,010069.932
 SO/SOUTHERN CO23/0267,690,410,6168,0667,223.212.877
 SCCO/SOUTHERN COPPER23/0282,03-1,11-1,3483,4281,77596.758
 LUV/SOUTHWEST AI23/0233,78-0,46-1,3434,4133,685.469.117
 SWX/SOUTHWEST GAS23/0263,210,661,0663,2362,08510.963
 SWN/SOUTHWESTERN ENER23/026,91-0,11-1,576,936,7911.947.372
 SPAQ/SPARTAN ACQUISITI16/036,46-----
 JNK/SPDR BARC CAPITAL23/0294,700,050,0594,8494,643.469.110
 BIL/SPDR BLMBRG BRCLY23/0291,700,010,0291,7091,707.236
 SPIP/SPDR BLOOM TIPS23/0225,440,080,3225,4825,27335.887
 STOT/SPDR DBLN SHT DRT22/0246,860,000,000,000,000
 RWR/SPDR DJ REIT23/0292,61-0,40-0,4393,2292,61572.805
 DIA/SPDR DJIA TRUST23/02391,280,740,19392,84390,923.441.800
 SPEM/SPDR EMERG MARKET23/0235,800,010,0335,8335,692.056.116
 GLD/SPDR GOLD TRUST23/02188,621,060,57189,18187,466.793.782
 SPSM/SPDR PORTFOLIO S&23/0241,460,080,1941,7341,202.676.053
 SPY/SPDR S&P 50023/02507,850,350,07510,13507,1060.368.477
 XAR/SPDR S&P AEROSPA23/02134,560,160,12135,26134,0067.755
 KBE/SPDR S&P BANK23/0244,090,030,0744,4243,792.836.848
 XBI/SPDR S&P BIOTECH23/0294,750,600,6495,5094,008.826.454
 KCE/SPDR S&P CAP MKT23/02104,570,110,11105,07104,3821.876
 GXC/SPDR S&P CHINA23/0265,860,240,3766,1765,6720.944
 SDY/SPDR S&P DIVIDEND23/02125,780,500,40126,07125,23385.247
 XHB/SPDR S&P HOME B.23/02101,490,920,91101,89100,83750.461
 KIE/SPDR S&P INSURAN23/0249,320,130,2649,5049,19971.878
 GNR/SPDR S&P NAT RESO23/0253,56-0,03-0,0653,6853,30308.825
 XPH/SPDR S&P PHARMACE23/0245,22000,29000,6545,230044,870821.665
 KRE/SPDR S&P REGIONAL23/0247,87-0,10-0,2148,3747,4912.451.593
 XRT/SPDR S&P RETAIL23/0274,631,311,7974,9973,817.974.289
 XSD/SPDR S&P SEMICOND23/02218,16-3,63-1,64221,75217,1050.312
 SPTS/SPDR SHORT TERM T23/0228,910,030,1028,9128,88695.874
 SPB/SPECTRUM BRANDS H23/0279,57-0,53-0,6680,2579,49274.672
 SPHR/SPHERE ENTERTAINM23/0240,87-0,53-1,2841,7540,38594.651
 /SPIRE GLOBAL CL A31/085,26-----
 SPIR/SPIRE GLOBAL INC23/0210,85000,04000,3710,990010,7000112.541
 SAVE/SPIRIT AIRLINES23/026,43-0,03-0,466,576,343.587.814
 SPR/SPIRIT HOLD23/0229,250,190,6529,7928,481.935.718
 /SPIRIT REALTY CAP13/1239,75-----
 SPOT/SPOTIFY TECH SA23/02256,107,983,22256,29247,952.207.253
 CXM/SPRINKLR INC23/0212,78-0,02-0,1612,8712,601.195.396
 PSLV/SPROTT PHYS SILVE23/027,650,070,927,687,551.397.403
 SPRU/SPRUCE POWER HOLD23/023,610,020,563,693,5221.937
 SQSP/SQUARESPACE INC23/0232,220,040,1232,4131,69448.615
 JOE/ST JOE CO.23/0255,020-0,950-1,7056,09054,650165.806
 FDN/ST T INTERN INDEX23/02200,810,840,42202,39199,97410.725
 STAG/STAG INDUSTRIAL I23/0238,31-0,42-1,0838,7738,30217.925
 SMP/STANDARD MOTOR23/0233,38-0,65-1,9134,0133,18204.650
 SR/STANDARD REGISTER23/0259,14-0,46-0,7759,7258,85474.925
 SXI/STANDEX INT23/02167,356,674,15167,83160,5673.535
 SWK/STANLEY BLACK & D23/0289,140,470,5389,8287,861.112.734
 SGU/STAR GAS PARTNERS23/0210,99-0,02-0,1811,1710,9316.097
 STWD/STARWODD PROPERTY23/0219,87-0,06-0,3020,0919,821.701.797
 STT/STATE STREET23/0273,581,161,6073,9172,283.137.103
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A23/0212,800,100,7912,8012,59555.295
 STLA/STELLANTIS23/0226,510,220,8426,7326,50949.151
 STEM/STEM ORD23/022,67-0,04-1,482,772,603.710.327
 SCL/STEPAN CO23/0291,01-1,03-1,1292,4390,4264.962
 STE/STERIS PLC23/02235,85-0,18-0,08238,51234,72277.995
 STL/STERLING BANCORP31/0126,29-----
 STVN/STEVANATO GROUP23/0232,171,605,2332,4430,01253.684
 SF/STIFEL FINANCIAL23/0276,55-0,01-0,0177,6276,52302.381
 STM/STMICROELECT23/0244,75-0,88-1,9345,8544,663.202.206
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER23/024,640,071,534,644,5675.286
 SRI/STONERIDGE INC23/0218,270,100,5518,3517,8822.855
 LRN/STRIDE ORD23/0257,451,562,7957,7356,25473.206
 SYK/STRYKER CORP23/02355,031,880,53357,40352,37686.768
 RGR/STURM RUGER&CO23/0243,130,140,3343,2442,75155.545
 SPH/SUBURBAN PROPANE23/0220,780,110,5320,9420,25133.856
 SMFG/SUMITOMO MITSUI23/0210,800,090,8410,8010,72976.217
 INN/SUMMIT HOTEL PROP23/026,6700-0,0100-0,156,75006,63001.303.490
 SUM/SUMMIT MATERIALS23/0242,240,441,0542,9842,001.120.158
 SMLP/SUMMIT MIDSTREAM23/0219,342,1112,2519,4817,1176.108
 SUI/SUN COMMUNITIES23/02131,390,290,22132,88130,51765.616
 SLF/SUN LIFE FINANCIA23/0255,110,360,6655,3554,882.126.996
 SXC/SUNCOKE ENERGY IN23/0210,84-0,12-1,0910,9510,70444.657
 SU/SUNCOR ENERGY INC23/0233,910,381,1333,9933,324.575.321
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO23/029,000,232,629,419,003.550
 NOVA/SUNNOVA ENERGY23/027,44-1,13-13,198,597,2920.876.124
 SUN/SUNOCO LP23/0261,07-1,04-1,6762,0661,06244.968
 SHO/SUNSTONE HOTEL23/0211,110,000,0011,5410,813.848.894
 SPFF/SUPERINCOME PREFE23/029,490,090,959,499,4353.383
 SDPI/SUPERIOR DRILLING23/020,70-0,03-3,620,740,7086.822
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD23/023,340,051,523,413,2515.903
 /SUPERVALU IN3/0823,22-----
 SG/SWEETGREEN INC23/0211,450,070,6211,6211,261.040.507
 SWCH/SWITCH CL A ORD5/1234,25-----
 SLVM/SYLVAMO ORD23/0255,570,390,7155,7554,59333.255
 SYF/SYNCHRONY FINANCI23/0240,120,421,0640,4539,801.250.008
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP23/02103,111,141,12103,46101,74464.743
 SNV/SYNOVUS FINANCIAL23/0237,09-0,11-0,3037,4336,82788.120
 SYY/SYSCO23/0280,820,380,4781,3780,193.053.894
 SST/SYSTEM1 CL A ORD23/021,69-0,04-2,311,751,6854.268