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%
 OEF/S&P 10017:04190,210,160,08190,77189,8543.388
 VOO/S&P 50017:07383,170,880,23383,68382,19873.890
 IVV/S&P 50017:06418,340,920,22418,93417,33562.644
 IVW/S&P 500 GROWTH17:0769,820,000,0070,0069,61483.095
 VOOV/S&P 500 VALUE17:06140,850,810,58141,10140,6619.389
 IVE/S&P 500 VALUE17:07145,610,830,57145,88145,28184.876
 SPYV/S&P 500 VALUE ETF17:0739,07500,21500,5539,140038,9858384.157
 SLY/S&P 600 SMAL CAP17:0695,900,330,3595,9995,3419.509
 SLYG/S&P 600 SMCAP GRO16:3687,34-0,19-0,2287,9287,302.896
 GMF/S&P EMERGING ASIA17:02132,260,970,74132,33131,803.046
 IEV/S&P EUROPE 35017:0652,760,400,7652,7952,61130.152
 RXI/S&P GLOB CON DISC17:02171,85000,95500,56171,9485171,62001.755
 SPGI/S&P GLOBAL17:06375,220,160,04378,13374,17306.413
 IOO/S&P GLOBAL 10017:0569,560,160,2369,7169,4157.905
 KXI/S&P GLOBAL CONSUM16:5359,910,180,3060,0059,864.649
 IXC/S&P GLOBAL ENERGY17:0624,65-0,11-0,4424,8924,52299.918
 IXG/S&P GLOBAL FINANC17:0575,860,470,6275,9175,6819.746
 IXJ/S&P GLOBAL HEALTH17:0579,670,240,3079,7779,5832.396
 IXN/S&P GLOBAL TECH17:06329,50-0,51-0,16330,77328,9413.945
 JXI/S&P GLOBAL UTILIT17:0663,130,460,7363,1762,797.580
 GWX/S&P INT SMALL CAP17:0239,010,250,6439,0138,8511.171
 DWX/S&P INTER DVD17:0639,160,150,3839,1939,107.701
 ILF/S&P LATAM 4017:0628,770,060,2128,8028,53383.064
 IJH/S&P MC 40017:06271,392,000,74271,52269,91311.751
 IJK/S&P MC 400 GROWTH17:0681,910,500,6181,9481,5057.267
 IJJ/S&P MC 400 VALUE17:06105,940,900,86106,09105,3761.685
 XES/S&P OIL&GAS EQ&SR17:0651,18-0,60-1,1652,4350,8326.183
 IJR/S&P SC 60017:06110,860,420,38111,14110,00889.283
 IJS/S&P SC 600 VALUE17:06102,620,450,44103,04101,95110.208
 ITOT/S&P TOTAL US MKT17:0696,190,190,2096,3795,88255.884
 RSP/S&P500 EQUAL WGHT17:07147,080,580,40147,39146,77474.700
 SBR/SABINE ROYALTY TR17:0133,350,351,0633,4332,7716.507
 SB/SAFE BULKERS17:052,36-0,01-0,422,472,28235.195
 SAFE/SAFEHOLD ORDof17:0568,470,190,2769,0067,959.488
 SAIL/SAILPOINT TECH17:0650,02-0,22-0,4450,5349,63121.667
 CRM/SALESFORCE.COM IN17:06231,74-1,26-0,54234,00229,891.975.566
 SBH/SALLY BEAUTY CO I17:0620,430,221,0920,5220,07109.857
 SJT/SAN JUAN BASIN17:044,13-0,04-0,964,174,0924.071
 SD/SANDRIDGE ENERGY17:063,72-0,06-1,593,813,6952.515
 SAND/SANDSTORM GOLD17:077,770,050,657,907,68690.075
 SC/SANTANDER CONSUME17:0631,190,531,7331,3130,83146.738
 SAP/SAP17:06138,94-0,26-0,19139,33138,52248.042
 SSL/SASOL LTD-SPONSOR17:0516,24-0,26-1,5816,3116,06220.967
 BFS/SAUL CENTERS INC16:4240,20-0,21-0,5240,7340,176.787
 VBK/SC GROWTH VIPERS17:06285,250,130,05286,29283,4474.984
 VBR/SC VALUE VIPERS17:06170,691,110,65171,15169,66234.415
 VB/SC VIPERS17:06221,480,820,37221,84220,04249.320
 SLB/SCHLUMBERGER17:0626,44-0,22-0,8226,9626,252.968.071
 SCHO/SCHWAB SH TERM17:0651,28-0,02-0,0451,2951,28270.448
 SWM/SCHWEITZER-MAUDUI17:0650,000,390,7950,4649,4235.779
 ECH/SCI CHILE16:5935,530,190,5435,6635,4265.101
 BST/SCIENCE AND TECHN17:0659,5150-0,1050-0,1859,980059,370018.956
 SAIC/SCIENCE APPLICATI17:0689,351,581,8089,4187,7760.008
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS17:0618,480,482,6418,4817,90178.730
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE17:05237,292,871,22238,12234,9248.896
 SCU/SCULPTOR CAPITAL17:0522,240,341,5522,3521,9817.658
 SE/SEA LTD ADR17:06252,602,501,00254,26247,18691.706
 SA/SEABRIDGE GOLD IN17:0417,910,050,2818,0817,7820.687
 CKH/SEACOR HOLDINGS I15/0441,500,090,2241,5341,47228.231
 SMHI/SEACOR MARINE HOL16:355,0200-0,0400-0,795,08005,000011.404
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR17:0547,940,380,8148,3347,66200.514
 SEAS/SEAWORLD ENTER20/0117,99-----
 WTTR/SELECT ENERGY SER17:074,90-0,10-2,105,054,8469.455
 SEM/SELECT MEDICAL17:0635,610,391,1135,7535,01138.347
 SLQT/SELECTQUOTE ORD17:0631,4000-0,1000-0,3231,920031,2100123.544
 IDRV/SELF DRIVING EV17:0748,180,180,3848,2248,0045.974
 SRE/SEMPRA ENERGof17:06138,480,860,62138,71137,85291.281
 ASAI/SENDAS DISTRI17:0614,200,201,4314,2113,94679.571
 ST/SENSATA TECH HLDG17:0558,990,621,0659,1658,72158.481
 SXT/SENSIENT17:0581,200,490,6182,0081,1027.673
 /SEQUANS ADR27/110,58-----
 SQNS/SEQUANS ADR17:055,83-0,16-2,675,945,78169.737
 SRG/SERITAGE CL A17:0418,04-0,08-0,4418,3717,9144.800
 SCI/SERVICE CORP17:0652,470,430,8352,5452,2682.817
 NOW/SERVICENOW INC17:06553,15-6,20-1,11560,79550,26243.255
 SFL/SFL17:067,460,091,227,477,36158.160
 SHAK/SHAKE SHACK CL A17:06117,44-1,56-1,31120,23115,6091.928
 SHLX/SHELL MIDSTREAM17:0614,34-0,03-0,2114,4614,22248.266
 SHW/SHERWIN WILL17:06267,2610,123,94269,32258,58926.669
 FOUR/SHIFT4 PAYMENTS A17:0699,44-0,24-0,24100,5698,28262.516
 SEA/SHIPPING PORTFOLI14/028,3250-----
 SHOP/SHOPIFY INC17:071.210,982,640,221.215,601.187,9042.722
 TBF/SHORT 20+ Y TREAS17:0617,620,140,8017,6517,57204.682
 DOG/SHORT DOW3017:0634,68-0,12-0,3434,7134,60208.126
 EUM/SHORT EMRG MKT17:0112,05-0,01-0,0812,1012,0418.581
 NEAR.K/SHORT MATURITY17:0550,1650-0,0050-0,0150,170050,160061.766
 PSQ/SHORT QQQ17:0512,990,030,2313,0312,952.420.593
 RWM/SHORT RUSSELL200017:0621,66-0,04-0,1821,8021,56551.391
 SJNK/SHORT T HIGH Y BO17:0727,40-0,00-0,0227,4427,37738.914
 TBX/SHRT 7-10 TRESURY16:5724,910,060,2424,9324,9042.970
 SSTK/SHUTTERSTOCK INC17:0598,84-2,62-2,58101,6597,0711.797
 SBSW/SIBANYE STILLWATE17:0620,450,190,9420,6020,13798.467
 SIG/SIGNET JEWELERS L17:0663,580,100,1564,9062,34175.485
 SGFY/SIGNIFY HEALTH17:0326,94-0,05-0,1926,9626,4174.587
 SLCA/SILICA HOLDINGS I17:0612,02-0,19-1,5612,4011,8435.835
 SIVR/SILVER TRUST15/0425,000,471,9225,0924,73106.963
 SLV/SILVER TRUST17:0624,180,150,6224,2224,067.585.807
 SBOW/SILVERBOW16:027,900,111,417,907,702.905
 SI/SILVERGATE CAPITA17:06134,46-4,63-3,33136,91129,06506.430
 SPG/SIMON PROPERTY GR17:06118,423,863,36118,49115,931.372.873
 SSD/SIMPSON MANUFACTU17:06107,130,290,27108,24106,7332.502
 SHI/SINOPEC SHANGHAI17:0525,22-0,01-0,0425,4325,206.006
 LEAD/SIREN DIVCON LEAD16:5252,160,200,3852,1652,16532
 SITE/SITEONE LANDSCAPE17:05180,153,071,73180,26175,8060.993
 SIX/SIX FLAGS ENTERTA17:0647,690,400,8548,1547,29247.944
 SJW/SJW GROUP17:0168,100,400,5968,3567,6812.498
 SKM/SK TELECOM CO LTD17:0729,910,210,7130,0029,83119.654
 SKX/SKECHERS USA INC17:0745,291,032,3345,3544,50308.701
 SKLZ/SKILLZ PLATFORM17:0715,450,352,3215,7314,565.706.466
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REIof17:0670,940,300,4271,2470,02201.876
 WORK/SLACK TECHNOLOGIE17:0742,220,190,4642,2642,01973.411
 SM/SM ENERGY CO17:0616,73-0,69-3,9617,5116,39142.639
 SFS/SMART AND FINAL19/066,50-----
 SMAR/SMARTSHEET INC17:0564,80-0,44-0,6765,5064,07177.479
 SNN/SMITH & NEPHEW PL17:0640,010,310,7940,3040,01273.699
 AOS/SMITH (A.O.) CORP17:0667,980,420,6268,3567,52220.470
 SNAP/SNAP (SNAPCHAT)17:0661,97-1,92-3,0163,7861,306.366.179
 SNA/SNAP-ON INC17:06235,052,911,25235,08232,9669.085
 SNOW/SNOWFLAKE INC17:06232,27-4,11-1,74235,96229,00568.071
 IPOD/SOC CAP HEDOSO IV17:0610,74-0,18-1,6610,9210,65183.504
 SQM RT/SOC QUIMI Y MIN14/043,301,6296,433,601,401.207.534
 IPOE/SOCIAL CAP HEDO V17:0616,20-0,08-0,4916,3116,00818.379
 IPOF/SOCIAL CAP HEDOSO17:0610,39-0,10-0,9510,5310,36994.827
 SOGO/SOGOU INC17:038,49-0,04-0,478,528,45153.812
 TAN/SOLAR ETF17:0685,30852,06852,4885,500083,5600509.540
 SOI/SOLARIS OILFIELD17:0611,25-0,25-2,1711,6911,1887.175
 SAH/SONIC AUTOMOTIVEof17:0651,571,172,3251,9849,7637.899
 SON/SONOCO PRODUCTS C17:0664,330,010,0265,0264,2030.988
 SONY/SONY CORP.17:06111,37-1,40-1,24111,67110,71219.744
 SOS/SOS LTD17:064,540,010,224,604,1115.727.614
 ASEA/SOUTHEAST ASIA16:5814,8801-0,0353-0,2414,910014,85091.860
 SO/SOUTHERN CO17:0764,890,400,6265,0064,571.474.244
 SCCO/SOUTHERN COPPER17:0676,401,532,0476,4575,15233.587
 LUV/SOUTHWEST AI17:0662,61-0,33-0,5263,4162,051.466.375
 SWX/SOUTHWEST GAS17:0672,10-0,22-0,3072,7471,4945.422
 SWN/SOUTHWESTERN ENER17:064,14-0,12-2,714,264,085.264.320
 SPA/SPARTON CORP4/0318,51-----
 JNK/SPDR BARC CAPITAL17:06109,16-0,06-0,06109,31109,061.737.101
 BIL/SPDR BLMBRG BRCLY14/0491,500,000,0091,5091,501.710
 SPMB/SPDR BLMBRG BRCLY20/0926,2300-----
 SPIP/SPDR BLOOM TIPS17:0630,73-0,02-0,0730,7530,70374.809
 STOT/SPDR DBLN SHT DRT24/0349,68-----
 RWR/SPDR DJ REIT17:0098,990,280,2899,1398,769.292
 DIA/SPDR DJIA TRUST17:06341,581,140,33342,40341,101.426.128
 SPEM/SPDR EMERG MARKET17:0644,360,130,3044,4244,19135.654
 GLD/SPDR GOLD TRUST17:07166,681,330,80166,81165,943.420.535
 SPY/SPDR S&P 50017:06416,770,900,22417,39415,7324.097.443
 XAR/SPDR S&P AEROSPA17:04127,700,240,18128,22127,0018.794
 KBE/SPDR S&P BANK17:0652,860,440,8453,1752,46850.863
 XBI/SPDR S&P BIOTECH17:06131,25-2,23-1,67134,56131,162.436.957
 KCE/SPDR S&P CAP MKT17:0088,34-0,10-0,1189,0188,345.958
 GXC/SPDR S&P CHINA16:53131,420,680,52131,64130,884.024
 SDY/SPDR S&P DIVIDEND17:04121,460,700,58121,80121,2186.626
 XHB/SPDR S&P HOME B.17:0674,791,271,7375,0273,77158.870
 KIE/SPDR S&P INSURAN17:0638,520,230,6038,5938,4118.247
 GNR/SPDR S&P NAT RESO17:0652,360,160,3052,4452,1323.704
 XPH/SPDR S&P PHARMACE16:3948,5942-0,3858-0,7949,130048,470020.547
 KRE/SPDR S&P REGIONAL17:0767,640,701,0568,0467,081.824.141
 XRT/SPDR S&P RETAIL17:0692,760,260,2992,9891,84332.032
 XSD/SPDR S&P SEMICOND17:06188,161,150,61188,52186,5834.643
 SPTS/SPDR SHORT TERM T17:0630,66-0,00-0,0230,6730,66129.133
 SPB/SPECTRUM BRANDS H17:0689,49-0,34-0,3890,5188,5629.657
 SAVE/SPIRIT AIRLINES17:0637,320,160,4338,0037,07660.676
 SPR/SPIRIT HOLD17:0646,57-0,14-0,3047,5546,34246.623
 /SPIRIT REALTY CAP13/1239,75-----
 SRC/SPIRIT REALTY CAPof17:0544,360,000,0044,6344,1385.366
 SPOT/SPOTIFY TECH SA17:07295,40-4,34-1,45299,74291,32306.189
 PSLV/SPROTT PHYS SILVE17:069,330,060,689,359,281.148.838
 SQ/SQUARE CL A17:07258,88-4,20-1,60263,44254,673.531.878
 SQZ/SQZ BIOTECHNOLOGI16:2212,68-0,01-0,0812,9212,506.068
 JOE/ST JOE CO.17:0546,4600,5101,1147,03746,20056.301
 FDN/ST T INTERN INDEX17:05233,24-1,60-0,68235,39231,4480.892
 STAG/STAG INDUSTRIAL I17:0735,60-0,08-0,2235,8735,4649.343
 SMP/STANDARD MOTOR17:0342,85-0,09-0,2143,2942,8020.740
 SR/STANDARD REGISTER15/0477,401,211,5977,5075,68268.665
 SXI/STANDEX INT16:5396,500,750,7896,7495,564.981
 SWK/STANLEY BLACK & D17:06206,213,511,73206,66203,76221.354
 SGU/STAR GAS PARTNERS17:0311,00-0,19-1,7011,2010,995.682
 STPK/STAR PEAK ENERGY17:0625,53-0,58-2,2226,2525,26477.909
 SRT/STARTEK INC16:478,44-0,02-0,248,648,378.741
 STWD/STARWODD PROPERTYof17:0625,640,210,8325,8225,47376.522
 STT/STATE STREET17:0681,68-4,83-5,5887,7681,132.049.658
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A17:0614,600,151,0414,6514,3949.728
 STLA/STELLANTIS17:0518,300,281,5318,3018,18180.912
 SCL/STEPAN CO16:55129,491,050,82130,62129,1912.656
 STE/STERIS PLC17:06206,31-0,40-0,19207,94205,69261.837
 STL/STERLING BANCORP17:0623,790,291,2324,0623,502.727.362
 SF/STIFEL FINANCIAL17:0769,760,751,0970,0969,16125.508
 STM/STMICROELECT17:0639,080,140,3639,1838,73865.020
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER17:058,74-0,17-1,918,838,7256.120
 STON/STONEMOR PARTNERS17:071,920,2615,662,101,813.611.774
 SRI/STONERIDGE INC16:4832,030,702,2332,0331,615.287
 STOR/STORE CAPITAL CORof17:0634,960,210,6035,0534,70307.144
 LRN/STRIDE ORD17:0531,900,481,5331,9631,35119.894
 SYK/STRYKER CORP17:06255,23-1,62-0,63260,00255,14267.299
 RGR/STURM RUGER&CO17:0570,630,330,4771,0669,6833.889
 SPH/SUBURBAN PROPANE17:0615,080,040,2715,1515,0332.227
 SMFG/SUMITOMO MITSUI17:067,180,020,217,197,14248.802
 INN/SUMMIT HOTEL PROP17:0610,00000,03000,3010,11009,965089.294
 SUM/SUMMIT MATERIALS17:0629,840,481,6230,2129,74275.487
 SMLP/SUMMIT MIDSTREAM15/0422,02-0,12-0,5422,6221,5052.597
 SUI/SUN COMMUNITIESof17:05157,930,230,15158,89157,4073.742
 SLF/SUN LIFE FINANCIA17:0652,320,651,2652,3451,9875.954
 SXC/SUNCOKE ENERGY IN17:066,72-0,10-1,476,896,60162.543
 SU/SUNCOR ENERGY INC17:0721,120,020,0921,3420,961.540.546
 STG/SUNLANDS EDU ADR17:000,91-0,01-1,030,960,89133.757
 NOVA/SUNNOVA ENERGY17:0637,421,082,9738,1036,45471.895
 SUN/SUNOCO LP17:0633,660,050,1433,8733,5077.738
 SHO/SUNSTONE HOTEL17:0612,800,221,7912,8312,58742.891
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD17:014,800,051,054,894,788.213
 /SUPERVALU IN3/0823,22-----
 SOAC/SUSTAINABLE OPPOR16:589,89-0,03-0,309,949,86119.455
 SYF/SYNCHRONY FINANCI17:0641,710,431,0442,1441,58404.834
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP17:05123,362,101,73123,70121,7354.966
 SNV/SYNOVUS FINANCIAL17:0646,981,102,4046,9846,12175.760
 SYY/SYSCO17:0780,800,220,2781,7280,32688.842
 SYX/SYSTEMAX INC16:5845,180,150,3345,5944,837.687