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 10023/03180,460,280,16183,04179,23264.537
 VOO/S&P 50023/03362,640,860,24368,29360,124.714.809
 IVV/S&P 50023/03394,84-0,65-0,16401,02392,084.685.851
 IVW/S&P 500 GROWTH23/0361,750,130,2162,6461,311.180.406
 VOOV/S&P 500 VALUE23/03140,480,010,01142,72139,5499.859
 IVE/S&P 500 VALUE23/03144,69-0,77-0,53147,14143,75652.122
 SPYV/S&P 500 VALUE ETF23/0338,8300-0,0100-0,0339,480038,57002.583.976
 SLY/S&P 600 SMAL CAP23/0379,99-0,78-0,9781,9579,42104.141
 SLYG/S&P 600 SMCAP GRO23/0370,78-0,28-0,3972,1170,2418.196
 GMF/S&P EMERGING ASIA23/0399,411,821,87100,0098,8029.091
 IEV/S&P EUROPE 35023/0348,18-0,02-0,0448,9447,93463.186
 RXI/S&P GLOB CON DISC23/03138,21760,30760,22140,1900137,760053.438
 SPGI/S&P GLOBAL23/03332,25-3,47-1,03338,32330,361.413.071
 IOO/S&P GLOBAL 10023/0367,640,290,4368,4967,20230.349
 KXI/S&P GLOBAL CONSUM23/0359,56-0,19-0,3260,1959,4441.156
 IXC/S&P GLOBAL ENERGY23/0335,72-0,50-1,3836,6635,41833.715
 IXG/S&P GLOBAL FINANC23/0366,69-0,66-0,9867,8166,32212.366
 IXJ/S&P GLOBAL HEALTH23/0380,670,010,0181,5380,2747.334
 IXN/S&P GLOBAL TECH23/0352,680,991,9253,2452,12521.936
 JXI/S&P GLOBAL UTILIT23/0357,23-0,49-0,8458,2157,1013.314
 GWX/S&P INT SMALL CAP23/0330,110,150,5030,4529,9694.138
 DWX/S&P INTER DVD23/0333,460,090,2733,7833,3542.175
 ROKT/S&P KENSHO FINAL23/0339,23-0,04-0,0939,6938,952.753
 ILF/S&P LATAM 4023/0322,34-0,42-1,8523,0122,20301.008
 IJH/S&P MC 40023/03237,35-1,98-0,83242,92235,571.086.513
 IJK/S&P MC 400 GROWTH23/0368,08-0,34-0,5069,5167,611.379.151
 IJJ/S&P MC 400 VALUE23/0397,23-1,22-1,2499,7696,51306.093
 XES/S&P OIL&GAS EQ&SR23/0369,86-1,64-2,2973,1868,90141.071
 IJR/S&P SC 60023/0392,27-1,10-1,1894,5191,524.371.049
 IJS/S&P SC 600 VALUE23/0388,82-1,35-1,5091,2588,19268.303
 ITOT/S&P TOTAL US MKT23/0386,80-0,21-0,2488,2786,181.284.791
 RSP/S&P500 EQUAL WGHT23/03137,35-0,46-0,33139,89136,377.020.407
 SBR/SABINE ROYALTY TR23/0367,72-1,08-1,5769,9967,0854.801
 SACH/SACHEM CAPITAL23/033,49-0,03-0,853,603,48196.532
 SB/SAFE BULKERS23/033,55-0,02-0,563,693,551.451.780
 SAFE/SAFEHOLD ORD23/0328,360,100,3529,3928,04434.737
 CRM/SALESFORCE.COM IN23/03187,440,930,50190,56185,588.681.664
 SBH/SALLY BEAUTY CO I23/0315,030,030,2015,3414,751.238.396
 IOT/SAMSARA CL A ORD23/0318,12-0,14-0,7718,3917,494.422.163
 SJT/SAN JUAN BASIN23/0310,840,181,6911,0410,66645.428
 SD/SANDRIDGE ENERGY23/0313,79-0,23-1,6414,3613,70451.935
 SAND/SANDSTORM GOLD23/035,630,000,005,815,602.527.970
 SC/SANTANDER CONSUME28/0141,60-----
 SAP/SAP23/03123,741,501,23125,28123,05598.599
 SSL/SASOL LTD-SPONSOR23/0312,73-0,07-0,5513,1012,63221.830
 BFS/SAUL CENTERS INC23/0336,220,230,6436,7235,8543.532
 VBK/SC GROWTH VIPERS23/03205,68-0,15-0,07210,35203,81150.458
 VBR/SC VALUE VIPERS23/03150,22-2,13-1,40153,94149,08788.656
 VB/SC VIPERS23/03179,51-1,49-0,82183,88178,14716.282
 SLB/SCHLUMBERGER23/0345,48-1,92-4,0547,8445,0412.206.041
 SCHO/SCHWAB SH TERM23/0348,980,160,3349,0048,832.003.100
 SWM/SCHWEITZER-MAUDUI5/0723,41-----
 ECH/SCI CHILE23/0328,060,291,0428,5127,801.765.130
 BST/SCIENCE AND TECHN23/0331,80000,57001,8332,000031,480178.696
 SAIC/SCIENCE APPLICATI23/03102,62-0,42-0,41104,20102,28271.418
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS23/0355,42-1,16-2,0558,0754,541.176.751
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE23/0367,40-3,22-4,5671,5267,09764.777
 SCU/SCULPTOR CAPITAL23/038,49-0,12-1,398,758,4464.790
 SE/SEA LTD ADR23/0383,676,017,7485,2079,007.751.350
 SA/SEABRIDGE GOLD IN23/0312,120,242,0212,2911,8381.320
 SMHI/SEACOR MARINE HOL23/037,3000-0,3800-4,957,82007,190051.682
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR23/0342,69-0,73-1,6843,8042,431.402.823
 SEAS/SEAWORLD ENTER23/0355,33-2,15-3,7458,7254,33797.635
 WTTR/SELECT ENERGY SER23/036,280,284,676,656,211.557.129
 SEM/SELECT MEDICAL23/0324,48-0,42-1,6924,9824,28405.440
 SLQT/SELECTQUOTE ORD23/031,77-0,03-1,671,881,70850.019
 IDRV/SELF DRIVING EV23/0336,420,250,6937,2136,1048.882
 SOXL/SEMICONDUCTOR 3X23/0317,491,257,7018,1716,6295.913.273
 SRE/SEMPRA ENERG23/03139,69-2,31-1,63142,45138,561.784.354
 SEMR/SEMRUSH HOLDINGS23/039,460,111,189,569,27207.394
 ASAI/SENDAS DISTRI23/0314,45-0,08-0,5514,8514,021.202.568
 ST/SENSATA TECH HLDG23/0346,81-0,05-0,1148,0546,12984.760
 SXT/SENSIENT23/0371,310,540,7672,2770,77159.483
 S/SENTINELONE CL A23/0315,070,785,4615,1114,445.249.685
 /SEQUANS ADR27/110,58-----
 SQNS/SEQUANS ADR23/032,19-0,01-0,452,222,1836.958
 SRG/SERITAGE CL A23/037,78-0,06-0,778,267,731.124.191
 SCI/SERVICE CORP23/0365,150,280,4366,0864,861.183.973
 NOW/SERVICENOW INC23/03440,476,961,61451,97437,671.164.995
 SFL/SFL23/039,24-0,04-0,439,509,18720.768
 SGHC/SGHC LIMITED23/033,79-0,10-2,573,953,7793.685
 SHAK/SHAKE SHACK CL A23/0353,96-1,26-2,2855,8853,25848.065
 SHEL/SHELL ADR23/0355,97-0,88-1,5557,3555,557.498.669
 SHW/SHERWIN WILL23/03209,06-2,28-1,08213,28205,431.861.413
 FOUR/SHIFT4 PAYMENTS A23/0368,630,030,0470,8467,50960.868
 SHOP/SHOPIFY INC23/0345,790,831,8546,9445,132.546.188
 TBF/SHORT 20+ Y TREAS23/0321,09-0,01-0,0521,4021,071.682.892
 DOG/SHORT DOW3023/0334,48-0,07-0,2034,7334,031.444.359
 EUM/SHORT EMRG MKT23/0314,98-0,20-1,3515,0514,8137.248
 NEAR.K/SHORT MATURITY23/0349,59000,04000,0849,590049,5500467.424
 PSQ/SHORT QQQ23/0312,60-0,15-1,1812,7312,4332.673.534
 RWM/SHORT RUSSELL200023/0325,100,110,4425,3224,503.472.292
 SJNK/SHORT T HIGH Y BO23/0324,27-0,06-0,2524,4624,214.181.827
 TBX/SHRT 7-10 TRESURY23/0327,62-0,16-0,5827,8627,6176.874
 SSTK/SHUTTERSTOCK INC23/0372,062,052,9372,9170,74126.561
 SBSW/SIBANYE STILLWATE23/038,30-0,24-2,818,478,194.425.112
 SIG/SIGNET JEWELERS L23/0372,96-1,08-1,4674,3471,70771.991
 SGFY/SIGNIFY HEALTH23/0328,90-0,14-0,4829,1128,781.576.960
 SLCA/SILICA HOLDINGS I23/0310,99-0,30-2,6611,6410,88438.277
 SIVR/SILVER TRUST22/0322,030,582,7022,1421,43379.384
 SLV/SILVER TRUST23/0321,280,180,8521,3521,0219.220.599
 SBOW/SILVERBOW23/0320,31-0,18-0,8821,4820,00303.942
 SI/SILVERGATE CAPITA23/031,13-0,19-14,391,321,125.208.130
 SMWB/SIMILARWEB ORD23/036,470,294,696,496,0350.003
 SPG/SIMON PROPERTY GR23/03102,38-1,93-1,85105,74101,552.177.287
 PFIX/SIMPLIFY INTEREST23/0363,341,842,9964,1563,0561.160
 SSD/SIMPSON MANUFACTU23/03104,080,340,33105,91102,53140.499
 LEAD/SIREN DIVCON LEAD23/0351,280,070,1351,9651,002.807
 SITC/SITE CENTERS ORD23/0311,29-0,26-2,2511,7311,264.986.583
 SITE/SITEONE LANDSCAPE23/03133,840,920,69136,87132,34261.607
 SIX/SIX FLAGS ENTERTA23/0323,82-0,50-2,0625,0123,481.133.846
 TSLX/SIXTH STREET SPECof23/0317,32-0,30-1,7017,7517,26582.920
 SJW/SJW GROUP23/0372,940,530,7373,4171,42196.565
 /SK TELECOM CO LTD1/1243,81-----
 SKM/SK TELECOM CO LTD23/0320,67-0,14-0,6720,9520,56598.569
 SKX/SKECHERS USA INC23/0344,460,120,2745,6444,091.367.475
 SKLZ/SKILLZ PLATFORM23/030,520,011,850,550,507.147.211
 SKY/SKYLINE CHAMPION23/0368,020,250,3769,6867,11122.150
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI23/0319,96-1,93-8,8222,2319,847.203.623
 /SL GREEN RLTY REI21/0173,56-----
 SM/SM ENERGY CO23/0325,53-0,80-3,0426,9425,40721.108
 SMAR/SMARTSHEET INC23/0347,690,841,7948,9947,221.015.796
 SNN/SMITH & NEPHEW PL23/0328,08-0,45-1,5828,5927,981.358.005
 AOS/SMITH (A.O.) CORP23/0366,29-0,20-0,3067,5066,021.205.788
 SNAP/SNAP (SNAPCHAT)23/0311,390,343,0812,1111,1639.028.088
 SNA/SNAP-ON INC23/03233,750,090,04236,28232,35356.301
 SNOW/SNOWFLAKE INC23/03140,574,943,64141,10135,036.227.836
 TAN/SOLAR ETF23/0373,58001,09001,5076,180072,8500715.385
 SOI/SOLARIS OILFIELD23/038,190,141,748,448,07453.549
 SAH/SONIC AUTOMOTIVE23/0350,23-0,27-0,5351,5449,08517.060
 SON/SONOCO PRODUCTS C23/0357,52-0,44-0,7658,4857,25186.797
 SONY/SONY CORP.23/0388,270,830,9589,4287,70934.149
 SOS/SOS ADR REP 500 C23/034,580,081,784,904,45171.818
 /SOS LTD7/078,35-----
 ASEA/SOUTHEAST ASIA23/0314,90060,01060,0714,990014,88007.757
 SO/SOUTHERN CO23/0366,34-0,37-0,5567,4266,064.524.667
 SCCO/SOUTHERN COPPER23/0371,360,400,5673,2270,64792.401
 LUV/SOUTHWEST AI23/0329,62-0,46-1,5330,5029,304.979.778
 SWX/SOUTHWEST GAS23/0359,42-1,22-2,0161,4958,801.058.400
 SWN/SOUTHWESTERN ENER23/034,71-0,15-3,094,954,6826.358.524
 SPAQ/SPARTAN ACQUISITI16/036,46-----
 JNK/SPDR BARC CAPITAL23/0390,49-0,30-0,3391,2490,178.994.306
 BIL/SPDR BLMBRG BRCLY23/0391,790,040,0591,7991,7837.089
 SPIP/SPDR BLOOM TIPS23/0326,670,090,3426,6726,55517.347
 STOT/SPDR DBLN SHT DRT15/0346,42-----
 RWR/SPDR DJ REIT23/0381,79-0,46-0,5683,7681,50362.151
 DIA/SPDR DJIA TRUST23/03320,840,660,21325,02318,504.739.460
 SPEM/SPDR EMERG MARKET23/0333,530,411,2433,8833,361.896.837
 GLD/SPDR GOLD TRUST23/03185,742,301,25186,24183,6011.192.652
 SPY/SPDR S&P 50023/03393,171,060,27399,29390,35116.962.153
 XAR/SPDR S&P AEROSPA23/03111,94-0,18-0,16113,46111,1386.119
 KBE/SPDR S&P BANK23/0335,12-0,90-2,5036,6634,856.879.029
 XBI/SPDR S&P BIOTECH23/0373,720,590,8174,9872,6111.750.643
 KCE/SPDR S&P CAP MKT23/0380,25-0,58-0,7281,5579,6621.019
 GXC/SPDR S&P CHINA23/0381,272,002,5282,2380,6651.509
 SDY/SPDR S&P DIVIDENDof23/03117,74-0,77-0,65119,72117,13595.840
 XHB/SPDR S&P HOME B.23/0365,16-0,02-0,0366,5064,56733.686
 KIE/SPDR S&P INSURAN23/0337,51-0,65-1,7038,2537,271.253.602
 GNR/SPDR S&P NAT RESO23/0354,48-0,37-0,6755,6554,17285.387
 XPH/SPDR S&P PHARMACE23/0339,7700-0,2600-0,6540,481939,5000180.337
 KRE/SPDR S&P REGIONAL23/0342,24-1,21-2,7844,2541,9047.326.883
 XRT/SPDR S&P RETAIL23/0359,94-0,72-1,1961,4659,269.962.612
 XSD/SPDR S&P SEMICOND23/03205,595,582,79208,25201,94125.223
 SPTS/SPDR SHORT TERM T23/0329,340,080,2729,3629,264.007.391
 SPB/SPECTRUM BRANDS H23/0357,50-0,65-1,1259,0256,74460.471
 SPIR/SPIRE GLOBAL CL A23/030,69-0,02-2,960,740,67568.528
 SAVE/SPIRIT AIRLINES23/0316,930,020,1217,0516,701.568.602
 SPR/SPIRIT HOLD23/0330,42-0,58-1,8731,9530,091.321.016
 SRC/SPIRIT REALTY CAP23/0337,25-0,35-0,9338,3637,18626.001
 /SPIRIT REALTY CAP13/1239,75-----
 SPOT/SPOTIFY TECH SA23/03131,052,852,22133,50128,781.144.865
 CXM/SPRINKLR INC23/0310,640,111,0410,7810,52674.006
 PSLV/SPROTT PHYS SILVE23/038,000,081,018,057,903.601.345
 SPRU/SPRUCE POWER HOLD23/030,84-0,01-1,180,900,82398.836
 SQSP/SQUARESPACE INC23/0330,030,953,2730,2629,28805.438
 SQZ/SQZ BIOTECHNOLOGI23/030,800,2032,650,820,67530.647
 JOE/ST JOE CO.23/0339,170-0,100-0,2539,84239,010159.049
 FDN/ST T INTERN INDEX23/03142,032,081,49144,50140,58483.703
 STAG/STAG INDUSTRIAL I23/0331,860,090,2832,2831,64373.719
 SMP/STANDARD MOTOR23/0335,00-0,32-0,9135,8834,8795.396
 SR/STANDARD REGISTER22/0367,41-1,47-2,1369,3667,34231.922
 SXI/STANDEX INT23/03115,160,990,87117,27114,2660.372
 SWK/STANLEY BLACK & Dof23/0375,47-1,08-1,4177,7074,791.766.359
 SGU/STAR GAS PARTNERS23/0312,330,000,0012,4312,2467.843
 SRT/STARTEK INC23/033,70-0,10-2,633,843,6315.261
 STWD/STARWODD PROPERTY23/0316,53-0,61-3,5617,3616,417.374.430
 STT/STATE STREET23/0372,69-1,06-1,4474,4872,131.836.494
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A23/037,610,435,998,547,263.870.947
 STLA/STELLANTIS23/0317,360,050,2917,7117,18959.021
 STEM/STEM ORD23/036,25-0,21-3,256,796,173.878.320
 SCL/STEPAN CO23/0396,460,110,1198,8695,8979.872
 STE/STERIS PLC23/03181,42-0,02-0,01184,61181,22469.096
 STL/STERLING BANCORP31/0126,29-----
 STVN/STEVANATO GROUP23/0323,02-0,01-0,0423,3822,85330.560
 SF/STIFEL FINANCIAL23/0358,17-0,68-1,1660,2957,751.013.819
 STM/STMICROELECT23/0350,901,593,2251,6250,093.517.875
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER23/034,310,000,004,424,2954.059
 SRI/STONERIDGE INC23/0317,640,050,2817,8417,4352.266
 LRN/STRIDE ORD23/0338,130,100,2638,5537,64414.109
 SYK/STRYKER CORP23/03274,281,940,71277,66271,82826.315
 RGR/STURM RUGER&CO23/0354,35-0,22-0,4055,0653,8892.745
 SPH/SUBURBAN PROPANE23/0314,73-0,16-1,0714,9514,64155.318
 SMFG/SUMITOMO MITSUI23/037,82-0,07-0,897,987,773.033.919
 INN/SUMMIT HOTEL PROP23/036,3600-0,1500-2,306,57006,3250757.030
 SUM/SUMMIT MATERIALS23/0327,270,080,2928,1127,091.010.685
 SMLP/SUMMIT MIDSTREAM22/0315,89-0,12-0,7516,2015,7512.751
 SUI/SUN COMMUNITIES23/03129,700,250,19132,00128,91775.780
 SLF/SUN LIFE FINANCIA23/0344,64-0,53-1,1745,6144,42487.489
 SXC/SUNCOKE ENERGY IN23/038,490,010,128,718,40667.002
 SU/SUNCOR ENERGY INC23/0329,62-0,39-1,3030,7029,386.154.234
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO23/039,07-0,18-1,959,699,0717.024
 NOVA/SUNNOVA ENERGY23/0313,23-0,30-2,2214,8412,824.485.853
 SUN/SUNOCO LP23/0341,57-0,41-0,9842,4441,22122.048
 SHO/SUNSTONE HOTEL23/038,87-0,16-1,779,218,842.372.087
 SPFF/SUPERINCOME PREFE23/039,08-0,14-1,529,339,08114.974
 SDPI/SUPERIOR DRILLING23/030,86-0,05-5,450,930,8574.834
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD23/035,43-0,16-2,865,655,3714.225
 /SUPERVALU IN3/0823,22-----
 SG/SWEETGREEN INC23/036,680,030,457,056,662.198.799
 SLVM/SYLVAMO ORD23/0346,66-0,83-1,7548,0845,96413.317
 SYF/SYNCHRONY FINANCI23/0328,01-0,93-3,2129,0827,641.810.940
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP23/0391,19-0,25-0,2793,1890,59362.981
 SNV/SYNOVUS FINANCIAL23/0328,58-1,08-3,6430,2228,362.458.294
 SYY/SYSCO23/0373,23-0,83-1,1274,5972,982.007.163
 SST/SYSTEM1 CL A ORD23/034,080,307,944,173,6945.157