Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
OEF/S&P 100 17:04 190,21 0,16 0,08 190,77 189,85 43.388
VOO/S&P 500 17:07 383,17 0,88 0,23 383,68 382,19 873.890
IVV/S&P 500 17:06 418,34 0,92 0,22 418,93 417,33 562.644
IVW/S&P 500 GROWTH 17:07 69,82 0,00 0,00 70,00 69,61 483.095
VOOV/S&P 500 VALUE 17:06 140,85 0,81 0,58 141,10 140,66 19.389
IVE/S&P 500 VALUE 17:07 145,61 0,83 0,57 145,88 145,28 184.876
SPYV/S&P 500 VALUE ETF 17:07 39,0750 0,2150 0,55 39,1400 38,9858 384.157
SLY/S&P 600 SMAL CAP 17:06 95,90 0,33 0,35 95,99 95,34 19.509
SLYG/S&P 600 SMCAP GRO 16:36 87,34 -0,19 -0,22 87,92 87,30 2.896
GMF/S&P EMERGING ASIA 17:02 132,26 0,97 0,74 132,33 131,80 3.046
IEV/S&P EUROPE 350 17:06 52,76 0,40 0,76 52,79 52,61 130.152
RXI/S&P GLOB CON DISC 17:02 171,8500 0,9550 0,56 171,9485 171,6200 1.755
SPGI/S&P GLOBAL 17:06 375,22 0,16 0,04 378,13 374,17 306.413
IOO/S&P GLOBAL 100 17:05 69,56 0,16 0,23 69,71 69,41 57.905
KXI/S&P GLOBAL CONSUM 16:53 59,91 0,18 0,30 60,00 59,86 4.649
IXC/S&P GLOBAL ENERGY 17:06 24,65 -0,11 -0,44 24,89 24,52 299.918
IXG/S&P GLOBAL FINANC 17:05 75,86 0,47 0,62 75,91 75,68 19.746
IXJ/S&P GLOBAL HEALTH 17:05 79,67 0,24 0,30 79,77 79,58 32.396
IXN/S&P GLOBAL TECH 17:06 329,50 -0,51 -0,16 330,77 328,94 13.945
JXI/S&P GLOBAL UTILIT 17:06 63,13 0,46 0,73 63,17 62,79 7.580
GWX/S&P INT SMALL CAP 17:02 39,01 0,25 0,64 39,01 38,85 11.171
DWX/S&P INTER DVD 17:06 39,16 0,15 0,38 39,19 39,10 7.701
ILF/S&P LATAM 40 17:06 28,77 0,06 0,21 28,80 28,53 383.064
IJH/S&P MC 400 17:06 271,39 2,00 0,74 271,52 269,91 311.751
IJK/S&P MC 400 GROWTH 17:06 81,91 0,50 0,61 81,94 81,50 57.267
IJJ/S&P MC 400 VALUE 17:06 105,94 0,90 0,86 106,09 105,37 61.685
XES/S&P OIL&GAS EQ&SR 17:06 51,18 -0,60 -1,16 52,43 50,83 26.183
IJR/S&P SC 600 17:06 110,86 0,42 0,38 111,14 110,00 889.283
IJS/S&P SC 600 VALUE 17:06 102,62 0,45 0,44 103,04 101,95 110.208
ITOT/S&P TOTAL US MKT 17:06 96,19 0,19 0,20 96,37 95,88 255.884
RSP/S&P500 EQUAL WGHT 17:07 147,08 0,58 0,40 147,39 146,77 474.700
SBR/SABINE ROYALTY TR 17:01 33,35 0,35 1,06 33,43 32,77 16.507
SB/SAFE BULKERS 17:05 2,36 -0,01 -0,42 2,47 2,28 235.195
SAFE/SAFEHOLD ORD of 17:05 68,47 0,19 0,27 69,00 67,95 9.488
SAIL/SAILPOINT TECH 17:06 50,02 -0,22 -0,44 50,53 49,63 121.667
CRM/SALESFORCE.COM IN 17:06 231,74 -1,26 -0,54 234,00 229,89 1.975.566
SBH/SALLY BEAUTY CO I 17:06 20,43 0,22 1,09 20,52 20,07 109.857
SJT/SAN JUAN BASIN 17:04 4,13 -0,04 -0,96 4,17 4,09 24.071
SD/SANDRIDGE ENERGY 17:06 3,72 -0,06 -1,59 3,81 3,69 52.515
SAND/SANDSTORM GOLD 17:07 7,77 0,05 0,65 7,90 7,68 690.075
SC/SANTANDER CONSUME 17:06 31,19 0,53 1,73 31,31 30,83 146.738
SAP/SAP 17:06 138,94 -0,26 -0,19 139,33 138,52 248.042
SSL/SASOL LTD-SPONSOR 17:05 16,24 -0,26 -1,58 16,31 16,06 220.967
BFS/SAUL CENTERS INC 16:42 40,20 -0,21 -0,52 40,73 40,17 6.787
VBK/SC GROWTH VIPERS 17:06 285,25 0,13 0,05 286,29 283,44 74.984
VBR/SC VALUE VIPERS 17:06 170,69 1,11 0,65 171,15 169,66 234.415
VB/SC VIPERS 17:06 221,48 0,82 0,37 221,84 220,04 249.320
SLB/SCHLUMBERGER 17:06 26,44 -0,22 -0,82 26,96 26,25 2.968.071
SCHO/SCHWAB SH TERM 17:06 51,28 -0,02 -0,04 51,29 51,28 270.448
SWM/SCHWEITZER-MAUDUI 17:06 50,00 0,39 0,79 50,46 49,42 35.779
ECH/SCI CHILE 16:59 35,53 0,19 0,54 35,66 35,42 65.101
BST/SCIENCE AND TECHN 17:06 59,5150 -0,1050 -0,18 59,9800 59,3700 18.956
SAIC/SCIENCE APPLICATI 17:06 89,35 1,58 1,80 89,41 87,77 60.008
/SCORPIO BULKERS 27/04 27,96 - - - - -
STNG/SCORPIO TANKERS 17:06 18,48 0,48 2,64 18,48 17,90 178.730
/SCORPIO TANKERS I 18/01 21,05 - - - - -
SMG/SCOTTS MIRACLE 17:05 237,29 2,87 1,22 238,12 234,92 48.896
SCU/SCULPTOR CAPITAL 17:05 22,24 0,34 1,55 22,35 21,98 17.658
SE/SEA LTD ADR 17:06 252,60 2,50 1,00 254,26 247,18 691.706
SA/SEABRIDGE GOLD IN 17:04 17,91 0,05 0,28 18,08 17,78 20.687
CKH/SEACOR HOLDINGS I 15/04 41,50 0,09 0,22 41,53 41,47 228.231
SMHI/SEACOR MARINE HOL 16:35 5,0200 -0,0400 -0,79 5,0800 5,0000 11.404
/SEADRILL PARTNERS 2/07 3,59 - - - - -
SEE/SEALED AIR 17:05 47,94 0,38 0,81 48,33 47,66 200.514
SEAS/SEAWORLD ENTER 20/01 17,99 - - - - -
WTTR/SELECT ENERGY SER 17:07 4,90 -0,10 -2,10 5,05 4,84 69.455
SEM/SELECT MEDICAL 17:06 35,61 0,39 1,11 35,75 35,01 138.347
SLQT/SELECTQUOTE ORD 17:06 31,4000 -0,1000 -0,32 31,9200 31,2100 123.544
IDRV/SELF DRIVING EV 17:07 48,18 0,18 0,38 48,22 48,00 45.974
SRE/SEMPRA ENERG of 17:06 138,48 0,86 0,62 138,71 137,85 291.281
ASAI/SENDAS DISTRI 17:06 14,20 0,20 1,43 14,21 13,94 679.571
ST/SENSATA TECH HLDG 17:05 58,99 0,62 1,06 59,16 58,72 158.481
SXT/SENSIENT 17:05 81,20 0,49 0,61 82,00 81,10 27.673
/SEQUANS ADR 27/11 0,58 - - - - -
SQNS/SEQUANS ADR 17:05 5,83 -0,16 -2,67 5,94 5,78 169.737
SRG/SERITAGE CL A 17:04 18,04 -0,08 -0,44 18,37 17,91 44.800
SCI/SERVICE CORP 17:06 52,47 0,43 0,83 52,54 52,26 82.817
NOW/SERVICENOW INC 17:06 553,15 -6,20 -1,11 560,79 550,26 243.255
SFL/SFL 17:06 7,46 0,09 1,22 7,47 7,36 158.160
SHAK/SHAKE SHACK CL A 17:06 117,44 -1,56 -1,31 120,23 115,60 91.928
SHLX/SHELL MIDSTREAM 17:06 14,34 -0,03 -0,21 14,46 14,22 248.266
SHW/SHERWIN WILL 17:06 267,26 10,12 3,94 269,32 258,58 926.669
FOUR/SHIFT4 PAYMENTS A 17:06 99,44 -0,24 -0,24 100,56 98,28 262.516
SEA/SHIPPING PORTFOLI 14/02 8,3250 - - - - -
SHOP/SHOPIFY INC 17:07 1.210,98 2,64 0,22 1.215,60 1.187,90 42.722
TBF/SHORT 20+ Y TREAS 17:06 17,62 0,14 0,80 17,65 17,57 204.682
DOG/SHORT DOW30 17:06 34,68 -0,12 -0,34 34,71 34,60 208.126
EUM/SHORT EMRG MKT 17:01 12,05 -0,01 -0,08 12,10 12,04 18.581
NEAR.K/SHORT MATURITY 17:05 50,1650 -0,0050 -0,01 50,1700 50,1600 61.766
PSQ/SHORT QQQ 17:05 12,99 0,03 0,23 13,03 12,95 2.420.593
RWM/SHORT RUSSELL2000 17:06 21,66 -0,04 -0,18 21,80 21,56 551.391
SJNK/SHORT T HIGH Y BO 17:07 27,40 -0,00 -0,02 27,44 27,37 738.914
TBX/SHRT 7-10 TRESURY 16:57 24,91 0,06 0,24 24,93 24,90 42.970
SSTK/SHUTTERSTOCK INC 17:05 98,84 -2,62 -2,58 101,65 97,07 11.797
SBSW/SIBANYE STILLWATE 17:06 20,45 0,19 0,94 20,60 20,13 798.467
SIG/SIGNET JEWELERS L 17:06 63,58 0,10 0,15 64,90 62,34 175.485
SGFY/SIGNIFY HEALTH 17:03 26,94 -0,05 -0,19 26,96 26,41 74.587
SLCA/SILICA HOLDINGS I 17:06 12,02 -0,19 -1,56 12,40 11,84 35.835
SIVR/SILVER TRUST 15/04 25,00 0,47 1,92 25,09 24,73 106.963
SLV/SILVER TRUST 17:06 24,18 0,15 0,62 24,22 24,06 7.585.807
SBOW/SILVERBOW 16:02 7,90 0,11 1,41 7,90 7,70 2.905
SI/SILVERGATE CAPITA 17:06 134,46 -4,63 -3,33 136,91 129,06 506.430
SPG/SIMON PROPERTY GR 17:06 118,42 3,86 3,36 118,49 115,93 1.372.873
SSD/SIMPSON MANUFACTU 17:06 107,13 0,29 0,27 108,24 106,73 32.502
SHI/SINOPEC SHANGHAI 17:05 25,22 -0,01 -0,04 25,43 25,20 6.006
LEAD/SIREN DIVCON LEAD 16:52 52,16 0,20 0,38 52,16 52,16 532
SITE/SITEONE LANDSCAPE 17:05 180,15 3,07 1,73 180,26 175,80 60.993
SIX/SIX FLAGS ENTERTA 17:06 47,69 0,40 0,85 48,15 47,29 247.944
SJW/SJW GROUP 17:01 68,10 0,40 0,59 68,35 67,68 12.498
SKM/SK TELECOM CO LTD 17:07 29,91 0,21 0,71 30,00 29,83 119.654
SKX/SKECHERS USA INC 17:07 45,29 1,03 2,33 45,35 44,50 308.701
SKLZ/SKILLZ PLATFORM 17:07 15,45 0,35 2,32 15,73 14,56 5.706.466
/SL GREEN REALTY C 22/01 62,85 - - - - -
SLG/SL GREEN RLTY REI of 17:06 70,94 0,30 0,42 71,24 70,02 201.876
WORK/SLACK TECHNOLOGIE 17:07 42,22 0,19 0,46 42,26 42,01 973.411
SM/SM ENERGY CO 17:06 16,73 -0,69 -3,96 17,51 16,39 142.639
SFS/SMART AND FINAL 19/06 6,50 - - - - -
SMAR/SMARTSHEET INC 17:05 64,80 -0,44 -0,67 65,50 64,07 177.479
SNN/SMITH & NEPHEW PL 17:06 40,01 0,31 0,79 40,30 40,01 273.699
AOS/SMITH (A.O.) CORP 17:06 67,98 0,42 0,62 68,35 67,52 220.470
SNAP/SNAP (SNAPCHAT) 17:06 61,97 -1,92 -3,01 63,78 61,30 6.366.179
SNA/SNAP-ON INC 17:06 235,05 2,91 1,25 235,08 232,96 69.085
SNOW/SNOWFLAKE INC 17:06 232,27 -4,11 -1,74 235,96 229,00 568.071
IPOD/SOC CAP HEDOSO IV 17:06 10,74 -0,18 -1,66 10,92 10,65 183.504
SQM RT/SOC QUIMI Y MIN 14/04 3,30 1,62 96,43 3,60 1,40 1.207.534
IPOE/SOCIAL CAP HEDO V 17:06 16,20 -0,08 -0,49 16,31 16,00 818.379
IPOF/SOCIAL CAP HEDOSO 17:06 10,39 -0,10 -0,95 10,53 10,36 994.827
SOGO/SOGOU INC 17:03 8,49 -0,04 -0,47 8,52 8,45 153.812
TAN/SOLAR ETF 17:06 85,3085 2,0685 2,48 85,5000 83,5600 509.540
SOI/SOLARIS OILFIELD 17:06 11,25 -0,25 -2,17 11,69 11,18 87.175
SAH/SONIC AUTOMOTIVE of 17:06 51,57 1,17 2,32 51,98 49,76 37.899
SON/SONOCO PRODUCTS C 17:06 64,33 0,01 0,02 65,02 64,20 30.988
SONY/SONY CORP. 17:06 111,37 -1,40 -1,24 111,67 110,71 219.744
SOS/SOS LTD 17:06 4,54 0,01 0,22 4,60 4,11 15.727.614
ASEA/SOUTHEAST ASIA 16:58 14,8801 -0,0353 -0,24 14,9100 14,8509 1.860
SO/SOUTHERN CO 17:07 64,89 0,40 0,62 65,00 64,57 1.474.244
SCCO/SOUTHERN COPPER 17:06 76,40 1,53 2,04 76,45 75,15 233.587
LUV/SOUTHWEST AI 17:06 62,61 -0,33 -0,52 63,41 62,05 1.466.375
SWX/SOUTHWEST GAS 17:06 72,10 -0,22 -0,30 72,74 71,49 45.422
SWN/SOUTHWESTERN ENER 17:06 4,14 -0,12 -2,71 4,26 4,08 5.264.320
SPA/SPARTON CORP 4/03 18,51 - - - - -
JNK/SPDR BARC CAPITAL 17:06 109,16 -0,06 -0,06 109,31 109,06 1.737.101
BIL/SPDR BLMBRG BRCLY 14/04 91,50 0,00 0,00 91,50 91,50 1.710
SPMB/SPDR BLMBRG BRCLY 20/09 26,2300 - - - - -
SPIP/SPDR BLOOM TIPS 17:06 30,73 -0,02 -0,07 30,75 30,70 374.809
STOT/SPDR DBLN SHT DRT 24/03 49,68 - - - - -
RWR/SPDR DJ REIT 17:00 98,99 0,28 0,28 99,13 98,76 9.292
DIA/SPDR DJIA TRUST 17:06 341,58 1,14 0,33 342,40 341,10 1.426.128
SPEM/SPDR EMERG MARKET 17:06 44,36 0,13 0,30 44,42 44,19 135.654
GLD/SPDR GOLD TRUST 17:07 166,68 1,33 0,80 166,81 165,94 3.420.535
SPY/SPDR S&P 500 17:06 416,77 0,90 0,22 417,39 415,73 24.097.443
XAR/SPDR S&P AEROSPA 17:04 127,70 0,24 0,18 128,22 127,00 18.794
KBE/SPDR S&P BANK 17:06 52,86 0,44 0,84 53,17 52,46 850.863
XBI/SPDR S&P BIOTECH 17:06 131,25 -2,23 -1,67 134,56 131,16 2.436.957
KCE/SPDR S&P CAP MKT 17:00 88,34 -0,10 -0,11 89,01 88,34 5.958
GXC/SPDR S&P CHINA 16:53 131,42 0,68 0,52 131,64 130,88 4.024
SDY/SPDR S&P DIVIDEND 17:04 121,46 0,70 0,58 121,80 121,21 86.626
XHB/SPDR S&P HOME B. 17:06 74,79 1,27 1,73 75,02 73,77 158.870
KIE/SPDR S&P INSURAN 17:06 38,52 0,23 0,60 38,59 38,41 18.247
GNR/SPDR S&P NAT RESO 17:06 52,36 0,16 0,30 52,44 52,13 23.704
XPH/SPDR S&P PHARMACE 16:39 48,5942 -0,3858 -0,79 49,1300 48,4700 20.547
KRE/SPDR S&P REGIONAL 17:07 67,64 0,70 1,05 68,04 67,08 1.824.141
XRT/SPDR S&P RETAIL 17:06 92,76 0,26 0,29 92,98 91,84 332.032
XSD/SPDR S&P SEMICOND 17:06 188,16 1,15 0,61 188,52 186,58 34.643
SPTS/SPDR SHORT TERM T 17:06 30,66 -0,00 -0,02 30,67 30,66 129.133
SPB/SPECTRUM BRANDS H 17:06 89,49 -0,34 -0,38 90,51 88,56 29.657
SAVE/SPIRIT AIRLINES 17:06 37,32 0,16 0,43 38,00 37,07 660.676
SPR/SPIRIT HOLD 17:06 46,57 -0,14 -0,30 47,55 46,34 246.623
/SPIRIT REALTY CAP 13/12 39,75 - - - - -
SRC/SPIRIT REALTY CAP of 17:05 44,36 0,00 0,00 44,63 44,13 85.366
SPOT/SPOTIFY TECH SA 17:07 295,40 -4,34 -1,45 299,74 291,32 306.189
PSLV/SPROTT PHYS SILVE 17:06 9,33 0,06 0,68 9,35 9,28 1.148.838
SQ/SQUARE CL A 17:07 258,88 -4,20 -1,60 263,44 254,67 3.531.878
SQZ/SQZ BIOTECHNOLOGI 16:22 12,68 -0,01 -0,08 12,92 12,50 6.068
JOE/ST JOE CO. 17:05 46,460 0,510 1,11 47,037 46,200 56.301
FDN/ST T INTERN INDEX 17:05 233,24 -1,60 -0,68 235,39 231,44 80.892
STAG/STAG INDUSTRIAL I 17:07 35,60 -0,08 -0,22 35,87 35,46 49.343
SMP/STANDARD MOTOR 17:03 42,85 -0,09 -0,21 43,29 42,80 20.740
SR/STANDARD REGISTER 15/04 77,40 1,21 1,59 77,50 75,68 268.665
SXI/STANDEX INT 16:53 96,50 0,75 0,78 96,74 95,56 4.981
SWK/STANLEY BLACK & D 17:06 206,21 3,51 1,73 206,66 203,76 221.354
SGU/STAR GAS PARTNERS 17:03 11,00 -0,19 -1,70 11,20 10,99 5.682
STPK/STAR PEAK ENERGY 17:06 25,53 -0,58 -2,22 26,25 25,26 477.909
SRT/STARTEK INC 16:47 8,44 -0,02 -0,24 8,64 8,37 8.741
STWD/STARWODD PROPERTY of 17:06 25,64 0,21 0,83 25,82 25,47 376.522
STT/STATE STREET 17:06 81,68 -4,83 -5,58 87,76 81,13 2.049.658
SNS/STEAK N SHAKE CO 15/01 394,48 - - - - -
SCS/STEEL CASE CL A 17:06 14,60 0,15 1,04 14,65 14,39 49.728
STLA/STELLANTIS 17:05 18,30 0,28 1,53 18,30 18,18 180.912
SCL/STEPAN CO 16:55 129,49 1,05 0,82 130,62 129,19 12.656
STE/STERIS PLC 17:06 206,31 -0,40 -0,19 207,94 205,69 261.837
STL/STERLING BANCORP 17:06 23,79 0,29 1,23 24,06 23,50 2.727.362
SF/STIFEL FINANCIAL 17:07 69,76 0,75 1,09 70,09 69,16 125.508
STM/STMICROELECT 17:06 39,08 0,14 0,36 39,18 38,73 865.020
/STONE ENERGY 10/06 0,52 - - - - -
EDF/STONE HARBOR EMER 17:05 8,74 -0,17 -1,91 8,83 8,72 56.120
STON/STONEMOR PARTNERS 17:07 1,92 0,26 15,66 2,10 1,81 3.611.774
SRI/STONERIDGE INC 16:48 32,03 0,70 2,23 32,03 31,61 5.287
STOR/STORE CAPITAL COR of 17:06 34,96 0,21 0,60 35,05 34,70 307.144
LRN/STRIDE ORD 17:05 31,90 0,48 1,53 31,96 31,35 119.894
SYK/STRYKER CORP 17:06 255,23 -1,62 -0,63 260,00 255,14 267.299
RGR/STURM RUGER&CO 17:05 70,63 0,33 0,47 71,06 69,68 33.889
SPH/SUBURBAN PROPANE 17:06 15,08 0,04 0,27 15,15 15,03 32.227
SMFG/SUMITOMO MITSUI 17:06 7,18 0,02 0,21 7,19 7,14 248.802
INN/SUMMIT HOTEL PROP 17:06 10,0000 0,0300 0,30 10,1100 9,9650 89.294
SUM/SUMMIT MATERIALS 17:06 29,84 0,48 1,62 30,21 29,74 275.487
SMLP/SUMMIT MIDSTREAM 15/04 22,02 -0,12 -0,54 22,62 21,50 52.597
SUI/SUN COMMUNITIES of 17:05 157,93 0,23 0,15 158,89 157,40 73.742
SLF/SUN LIFE FINANCIA 17:06 52,32 0,65 1,26 52,34 51,98 75.954
SXC/SUNCOKE ENERGY IN 17:06 6,72 -0,10 -1,47 6,89 6,60 162.543
SU/SUNCOR ENERGY INC 17:07 21,12 0,02 0,09 21,34 20,96 1.540.546
STG/SUNLANDS EDU ADR 17:00 0,91 -0,01 -1,03 0,96 0,89 133.757
NOVA/SUNNOVA ENERGY 17:06 37,42 1,08 2,97 38,10 36,45 471.895
SUN/SUNOCO LP 17:06 33,66 0,05 0,14 33,87 33,50 77.738
SHO/SUNSTONE HOTEL 17:06 12,80 0,22 1,79 12,83 12,58 742.891
SPN/SUPERIOR ENERGY 18/09 0,9300 - - - - -
SUP/SUPERIOR INDS ORD 17:01 4,80 0,05 1,05 4,89 4,78 8.213
/SUPERVALU IN 3/08 23,22 - - - - -
SOAC/SUSTAINABLE OPPOR 16:58 9,89 -0,03 -0,30 9,94 9,86 119.455
SYF/SYNCHRONY FINANCI 17:06 41,71 0,43 1,04 42,14 41,58 404.834
SYT/SYNGENTA ADR 2/06 91,21 - - - - -
SNX/SYNNEX CORP 17:05 123,36 2,10 1,73 123,70 121,73 54.966
SNV/SYNOVUS FINANCIAL 17:06 46,98 1,10 2,40 46,98 46,12 175.760
SYY/SYSCO 17:07 80,80 0,22 0,27 81,72 80,32 688.842
SYX/SYSTEMAX INC 16:58 45,18 0,15 0,33 45,59 44,83 7.687
