|
|
|
|
 | Para consultar un valor, pulse la inicial. |
|
|
. |
|
|
|
Clave/Valor | Fecha/ Hora | Último | Dif. cierre anterior | Máximo sesión | Mínimo sesión | Volumen | C | V |
Total | % |
OEF/S&P 100 | 13/02 | 298,95 | 3,23 | 1,09 | 299,00 | 295,64 | 182.710 |  |  |
IVV/S&P 500 | 13/02 | 612,67 | 6,46 | 1,07 | 612,91 | 606,15 | 3.302.523 |  |  |
VOO/S&P 500 | 13/02 | 560,67 | 5,86 | 1,06 | 560,88 | 554,70 | 3.358.665 |  |  |
IVW/S&P 500 GROWTH | 13/02 | 106,44 | 1,39 | 1,32 | 106,46 | 105,04 | 1.613.395 |  |  |
VOOV/S&P 500 VALUE | 13/02 | 190,55 | 1,48 | 0,78 | 190,57 | 189,00 | 129.684 |  |  |
IVE/S&P 500 VALUE | 13/02 | 197,04 | 1,46 | 0,75 | 197,17 | 195,43 | 371.937 |  |  |
SPYV/S&P 500 VALUE ETF | 13/02 | 52,8000 | 0,4100 | 0,78 | 52,8300 | 52,3650 | 1.743.225 |  |  |
SLY/S&P 600 SMAL CAP | 9/06 | 85,46 | - | - | - | - | - |  |  |
SLYG/S&P 600 SMCAP GRO | 13/02 | 93,28 | 1,47 | 1,60 | 93,28 | 92,07 | 14.981 |  |  |
GMF/S&P EMERGING ASIA | 13/02 | 117,86 | 0,27 | 0,23 | 117,86 | 116,71 | 3.288 |  |  |
IEV/S&P EUROPE 350 | 13/02 | 57,58 | 0,60 | 1,05 | 57,81 | 57,08 | 535.081 |  |  |
RXI/S&P GLOB CON DISC | 13/02 | 194,1385 | 3,0789 | 1,61 | 194,1385 | 192,4400 | 2.797 |  |  |
SPGI/S&P GLOBAL | 13/02 | 542,32 | 10,81 | 2,03 | 542,77 | 534,22 | 1.349.337 |  |  |
IOO/S&P GLOBAL 100 | 13/02 | 104,38 | 1,15 | 1,11 | 104,46 | 103,24 | 132.590 |  |  |
KXI/S&P GLOBAL CONSUM | 13/02 | 63,37 | 0,67 | 1,07 | 63,39 | 62,75 | 42.306 |  |  |
IXC/S&P GLOBAL ENERGY | 13/02 | 40,16 | 0,26 | 0,65 | 40,27 | 39,63 | 555.911 |  |  |
IXG/S&P GLOBAL FINANC | 13/02 | 103,83 | 0,87 | 0,85 | 103,88 | 103,22 | 7.637 |  |  |
IXJ/S&P GLOBAL HEALTH | 13/02 | 91,49 | 0,46 | 0,51 | 91,69 | 90,89 | 400.289 |  |  |
IXN/S&P GLOBAL TECH | 13/02 | 87,33 | 1,27 | 1,48 | 87,38 | 85,93 | 134.396 |  |  |
JXI/S&P GLOBAL UTILIT | 13/02 | 66,63 | 0,28 | 0,42 | 66,66 | 66,30 | 4.674 |  |  |
GWX/S&P INT SMALL CAP | 13/02 | 32,68 | 0,37 | 1,15 | 32,73 | 32,41 | 75.705 |  |  |
DWX/S&P INTER DVD | 13/02 | 36,43 | 0,42 | 1,17 | 36,43 | 36,22 | 15.911 |  |  |
ROKT/S&P KENSHO FINAL | 13/02 | 57,71 | 0,16 | 0,28 | 58,02 | 57,67 | 2.345 |  |  |
ILF/S&P LATAM 40 | 13/02 | 23,58 | 0,10 | 0,43 | 23,62 | 23,29 | 791.351 |  |  |
IJH/S&P MC 400 | 13/02 | 63,94 | 0,59 | 0,93 | 63,99 | 63,38 | 6.693.606 |  |  |
IJK/S&P MC 400 GROWTH | 13/02 | 93,52 | 0,94 | 1,02 | 93,53 | 92,62 | 193.602 |  |  |
IJJ/S&P MC 400 VALUE | 13/02 | 127,88 | 1,06 | 0,84 | 128,00 | 126,83 | 108.261 |  |  |
XES/S&P OIL&GAS EQ&SR | 13/02 | 80,14 | 0,78 | 0,98 | 80,22 | 79,03 | 45.167 |  |  |
IJR/S&P SC 600 | 13/02 | 117,18 | 1,58 | 1,37 | 117,31 | 115,98 | 2.918.344 |  |  |
IJS/S&P SC 600 VALUE | 13/02 | 109,01 | 1,43 | 1,33 | 109,08 | 107,96 | 170.138 |  |  |
ITOT/S&P TOTAL US MKT | 13/02 | 133,96 | 1,41 | 1,06 | 134,03 | 132,61 | 701.040 |  |  |
RSP/S&P500 EQUAL WGHT | 13/02 | 181,26 | 1,56 | 0,87 | 181,42 | 179,81 | 7.050.123 |  |  |
SBR/SABINE ROYALTY TR | 13/02 | 67,97 | 0,50 | 0,74 | 68,49 | 67,57 | 25.923 |  |  |
SOC/SABLE OFFSHORE CL | 13/02 | 30,63 | 6,16 | 25,17 | 31,56 | 28,37 | 6.764.546 |  |  |
SACH/SACHEM CAPITAL | 13/02 | 1,14 | 0,10 | 9,62 | 1,14 | 1,03 | 519.419 |  |  |
SB/SAFE BULKERS | 13/02 | 3,61 | 0,03 | 0,84 | 3,63 | 3,55 | 395.703 |  |  |
SAFE/SAFEHOLD ORD | 13/02 | 17,51 | 0,38 | 2,22 | 17,85 | 16,92 | 466.811 |  |  |
CRM/SALESFORCE.COM IN | 13/02 | 329,85 | 3,73 | 1,14 | 330,35 | 323,22 | 4.300.590 |  |  |
SBH/SALLY BEAUTY CO I | 13/02 | 9,59 | 0,41 | 4,47 | 10,22 | 9,10 | 6.054.665 |  |  |
IOT/SAMSARA CL A ORD | 13/02 | 56,37 | 0,60 | 1,08 | 56,54 | 54,60 | 2.856.773 |  |  |
SJT/SAN JUAN BASIN | 13/02 | 4,28 | 0,10 | 2,39 | 4,41 | 4,12 | 254.255 |  |  |
SD/SANDRIDGE ENERGY | 13/02 | 12,10 | 0,11 | 0,92 | 12,12 | 11,87 | 220.714 |  |  |
SAND/SANDSTORM GOLD | 13/02 | 6,65 | 0,06 | 0,91 | 6,67 | 6,52 | 4.844.661 |  |  |
SC/SANTANDER CONSUME | 28/01 | 41,60 | - | - | - | - | - |  |  |
SAP/SAP | 13/02 | 293,69 | 2,72 | 0,93 | 293,70 | 289,89 | 757.020 |  |  |
SAR/SARATOGA INVESTME | 13/02 | 25,30 | 0,30 | 1,20 | 25,30 | 24,93 | 127.202 |  |  |
SSL/SASOL LTD-SPONSOR | 13/02 | 4,51 | -0,06 | -1,31 | 4,53 | 4,42 | 658.020 |  |  |
BFS/SAUL CENTERS INC | 13/02 | 37,24 | 0,38 | 1,03 | 37,46 | 36,95 | 26.850 |  |  |
VBK/SC GROWTH VIPERS | 13/02 | 290,15 | 3,18 | 1,11 | 290,41 | 287,10 | 195.633 |  |  |
VBR/SC VALUE VIPERS | 13/02 | 203,49 | 2,20 | 1,09 | 203,67 | 201,79 | 326.798 |  |  |
VB/SC VIPERS | 13/02 | 248,09 | 2,98 | 1,22 | 248,09 | 245,50 | 583.903 |  |  |
SLB/SCHLUMBERGER | 13/02 | 42,08 | 0,63 | 1,52 | 42,26 | 41,44 | 12.091.213 |  |  |
FNDX/SCHWAB FUNDAMENTA | 13/02 | 24,81 | 0,25 | 1,02 | 24,82 | 24,59 | 2.139.195 |  |  |
SCHO/SCHWAB SH TERM | 13/02 | 24,14 | 0,04 | 0,17 | 24,14 | 24,12 | 2.840.346 |  |  |
SCHV/SCHWAB US LARGE C | 13/02 | 27,36 | 0,24 | 0,88 | 27,39 | 27,16 | 1.092.035 |  |  |
SCHP/SCHWAB US TIPS ET | 13/02 | 26,25 | 0,14 | 0,54 | 26,26 | 26,19 | 2.417.925 |  |  |
SWM/SCHWEITZER-MAUDUI | 5/07 | 23,41 | - | - | - | - | - |  |  |
ECH/SCI CHILE | 13/02 | 29,14 | 0,60 | 2,10 | 29,14 | 28,53 | 501.224 |  |  |
BST/SCIENCE AND TECHN | 13/02 | 38,8500 | 0,4300 | 1,12 | 38,9400 | 38,4200 | 80.388 |  |  |
/SCORPIO BULKERS | 27/04 | 27,96 | - | - | - | - | - |  |  |
STNG/SCORPIO TANKERS | 13/02 | 44,66 | -3,20 | -6,69 | 48,76 | 44,00 | 1.854.474 |  |  |
/SCORPIO TANKERS I | 18/01 | 21,05 | - | - | - | - | - |  |  |
SCPX/SCORPIUS HOLDINGS | 13/02 | 0,3400 | 0,0993 | 41,25 | 0,3524 | 0,2402 | 9.400.571 |  |  |
SMG/SCOTTS MIRACLE | 13/02 | 66,68 | 0,71 | 1,08 | 67,34 | 66,25 | 899.049 |  |  |
SE/SEA LTD ADR | 13/02 | 133,13 | 2,48 | 1,90 | 133,13 | 129,35 | 3.586.443 |  |  |
SA/SEABRIDGE GOLD IN | 13/02 | 13,33 | 0,21 | 1,60 | 13,34 | 12,97 | 87.461 |  |  |
SMHI/SEACOR MARINE HOL | 13/02 | 6,7000 | -0,0500 | -0,74 | 6,8300 | 6,6350 | 119.877 |  |  |
SDRL/SEADRILL LTD | 13/02 | 31,28 | -0,65 | -2,04 | 32,12 | 31,20 | 789.099 |  |  |
/SEADRILL PARTNERS | 2/07 | 3,59 | - | - | - | - | - |  |  |
SEE/SEALED AIR | 13/02 | 34,10 | 0,25 | 0,74 | 34,30 | 33,87 | 636.461 |  |  |
SEG/SEAPORT ENTERTAIN | 13/02 | 26,53 | 1,03 | 4,04 | 26,70 | 25,42 | 113.788 |  |  |
WTTR/SELECT ENERGY SER | 13/02 | 12,45 | 0,07 | 0,57 | 12,54 | 12,15 | 688.446 |  |  |
SEM/SELECT MEDICAL | 13/02 | 18,75 | 0,51 | 2,80 | 18,85 | 18,37 | 656.887 |  |  |
SLQT/SELECTQUOTE ORD | 13/02 | 5,91 | 0,28 | 4,97 | 6,03 | 5,40 | 2.324.027 |  |  |
IDRV/SELF DRIVING EV | 13/02 | 30,67 | 1,04 | 3,51 | 30,67 | 29,84 | 58.255 |  |  |
SOXL/SEMICONDUCTOR 3X | 13/02 | 28,47 | 0,93 | 3,38 | 28,55 | 27,40 | 60.311.409 |  |  |
SRE/SEMPRA ENERG | 13/02 | 83,86 | 0,93 | 1,12 | 84,05 | 82,60 | 2.890.940 |  |  |
SEMR/SEMRUSH HOLDINGS | 13/02 | 17,78 | 0,11 | 0,62 | 17,87 | 17,20 | 554.649 |  |  |
ST/SENSATA TECH HLDG | 13/02 | 28,85 | 0,84 | 3,00 | 29,25 | 27,94 | 2.945.421 |  |  |
SXT/SENSIENT | 13/02 | 77,00 | 1,81 | 2,41 | 77,56 | 75,47 | 251.416 |  |  |
S/SENTINELONE CL A | 13/02 | 24,97 | 0,78 | 3,22 | 24,98 | 23,96 | 3.735.654 |  |  |
SQNS/SEQUANS COMMUNICA | 13/02 | 2,50 | -0,08 | -3,10 | 2,74 | 2,48 | 54.071 |  |  |
SER/SERINA THERAPEUTI | 13/02 | 4,6600 | 0,0600 | 1,30 | 4,6768 | 4,6000 | 2.552 |  |  |
SRG/SERITAGE CL A | 13/02 | 3,57 | 0,03 | 0,85 | 3,62 | 3,53 | 217.580 |  |  |
SCI/SERVICE CORP | 13/02 | 81,48 | 5,49 | 7,22 | 83,78 | 80,77 | 3.100.456 |  |  |
NOW/SERVICENOW INC | 13/02 | 989,48 | 7,08 | 0,72 | 992,00 | 970,48 | 1.559.405 |  |  |
SFBS/SERVISFIRST BANCS | 13/02 | 89,09 | 0,06 | 0,07 | 89,78 | 87,95 | 180.579 |  |  |
SES/SES AI CORP | 13/02 | 1,0400 | -0,0100 | -0,95 | 1,0800 | 1,0300 | 9.980.148 |  |  |
SFL/SFL | 13/02 | 9,84 | -0,53 | -5,11 | 10,28 | 9,77 | 2.373.516 |  |  |
SGHC/SGHC LIMITED | 13/02 | 8,30 | 0,04 | 0,48 | 8,40 | 8,21 | 702.856 |  |  |
SHAK/SHAKE SHACK CL A | 13/02 | 109,26 | 2,54 | 2,38 | 109,31 | 106,15 | 1.265.816 |  |  |
SN/SHARKNINJA ORD | 13/02 | 114,44 | 3,79 | 3,43 | 123,00 | 102,50 | 4.892.802 |  |  |
SHEL/SHELL ADR | 13/02 | 67,37 | 0,61 | 0,91 | 67,58 | 66,43 | 2.974.571 |  |  |
SHW/SHERWIN WILL | 13/02 | 361,13 | 5,63 | 1,58 | 361,88 | 354,55 | 1.428.326 |  |  |
FOUR/SHIFT4 PAYMENTS A | 13/02 | 119,39 | 2,57 | 2,20 | 119,92 | 116,86 | 1.450.465 |  |  |
SHOP/SHOPIFY INC | 13/02 | 127,65 | 7,16 | 5,94 | 127,99 | 120,10 | 1.651.026 |  |  |
TBF/SHORT 20+ Y TREAS | 13/02 | 24,36 | -0,35 | -1,42 | 24,48 | 24,28 | 204.670 |  |  |
DOG/SHORT DOW30 | 13/02 | 25,44 | -0,19 | -0,74 | 25,64 | 25,41 | 1.702.760 |  |  |
/SHORT EMRG MKT | 7/11 | 25,15 | - | - | - | - | - |  |  |
NEAR.K/SHORT MATURITY | 13/02 | 50,5400 | 0,0600 | 0,12 | 50,5600 | 50,5216 | 338.773 |  |  |
EUM/SHORT MSCI EMERGI | 13/02 | 25,6911 | -0,1743 | -0,67 | 26,0200 | 25,6804 | 36.183 |  |  |
/SHORT QQQ | 28/06 | 40,50 | - | - | - | - | - |  |  |
PSQ/SHORT QQQ PROSHAR | 13/02 | 35,84 | -0,53 | -1,47 | 36,30 | 35,84 | 158.504 |  |  |
RWM/SHORT RUSSELL2000 | 13/02 | 18,41 | -0,21 | -1,13 | 18,61 | 18,39 | 6.529.381 |  |  |
SJNK/SHORT T HIGH Y BO | 13/02 | 25,50 | 0,08 | 0,31 | 25,51 | 25,43 | 2.879.089 |  |  |
TBX/SHRT 7-10 TRESURY | 13/02 | 29,06 | -0,23 | -0,79 | 29,24 | 29,01 | 6.570 |  |  |
SSTK/SHUTTERSTOCK INC | 13/02 | 29,46 | -0,03 | -0,10 | 29,62 | 29,20 | 97.971 |  |  |
SBSW/SIBANYE STILLWATE | 13/02 | 3,96 | -0,02 | -0,50 | 3,97 | 3,70 | 8.314.286 |  |  |
SIG/SIGNET JEWELERS L | 13/02 | 52,70 | -1,66 | -3,05 | 55,34 | 52,57 | 1.260.392 |  |  |
SIVR/SILVER TRUST | 12/02 | 30,76 | 0,36 | 1,18 | 30,88 | 30,50 | 92.153 |  |  |
SLV/SILVER TRUST | 13/02 | 29,46 | 0,12 | 0,41 | 29,48 | 29,12 | 16.817.408 |  |  |
SMWB/SIMILARWEB ORD | 13/02 | 10,59 | -1,28 | -10,78 | 12,01 | 10,52 | 2.275.059 |  |  |
SPG/SIMON PROPERTY GR | 13/02 | 186,22 | 2,34 | 1,27 | 187,10 | 183,67 | 1.353.456 |  |  |
PFIX/SIMPLIFY INTEREST | 13/02 | 52,74 | -2,40 | -4,35 | 55,16 | 52,32 | 88.466 |  |  |
TYA/SIMPLIFY INTRMDTE | 13/02 | 12,355 | 0,235 | 1,94 | 12,355 | 12,355 | 100 |  |  |
SSD/SIMPSON MANUFACTU | 13/02 | 167,61 | 2,93 | 1,78 | 168,14 | 165,47 | 249.746 |  |  |
LEAD/SIREN DIVCON LEAD | 13/02 | 69,11 | 0,59 | 0,86 | 69,11 | 68,72 | 2.877 |  |  |
SITE/SITEONE LANDSCAPE | 13/02 | 141,16 | 4,28 | 3,13 | 145,84 | 136,47 | 815.639 |  |  |
FUN/SIX FLAGS ENTERTA | 13/02 | 42,90 | 0,08 | 0,19 | 44,17 | 42,71 | 826.968 |  |  |
TSLX/SIXTH STREET SPEC | 13/02 | 22,47 | 0,27 | 1,22 | 22,48 | 22,16 | 238.165 |  |  |
/SK TELECOM CO LTD | 1/12 | 43,81 | - | - | - | - | - |  |  |
SKM/SK TELECOM CO LTD | 13/02 | 21,81 | 0,30 | 1,39 | 21,86 | 21,55 | 180.616 |  |  |
SKX/SKECHERS USA INC | 13/02 | 64,30 | 1,40 | 2,23 | 65,25 | 62,55 | 3.468.642 |  |  |
SKE/SKEENA RESOURCES | 13/02 | 10,86 | -0,16 | -1,45 | 11,13 | 10,55 | 239.642 |  |  |
SKLZ/SKILLZ INC | 13/02 | 6,5500 | 0,4700 | 7,73 | 6,5900 | 6,1900 | 124.139 |  |  |
/SKILLZ PLATFORM | 26/06 | 8,41 | - | - | - | - | - |  |  |
SKY/SKYLINE CHAMPION | 13/02 | 108,14 | 3,11 | 2,96 | 108,19 | 105,52 | 114.034 |  |  |
/SL GREEN REALTY C | 22/01 | 62,85 | - | - | - | - | - |  |  |
SLG/SL GREEN RLTY REI | 13/02 | 64,48 | 0,74 | 1,16 | 65,05 | 63,66 | 674.418 |  |  |
/SL GREEN RLTY REI | 21/01 | 73,56 | - | - | - | - | - |  |  |
SM/SM ENERGY CO | 13/02 | 38,97 | 0,06 | 0,15 | 39,40 | 38,42 | 405.133 |  |  |
SNN/SMITH & NEPHEW PL | 13/02 | 25,71 | 0,34 | 1,34 | 25,73 | 25,35 | 635.607 |  |  |
AOS/SMITH (A.O.) CORP | 13/02 | 66,00 | 0,75 | 1,15 | 66,09 | 65,24 | 1.334.682 |  |  |
SW/SMURFIT WESTROCK | 5/11 | 51,82 | - | - | - | - | - |  |  |
SNAP/SNAP (SNAPCHAT) | 13/02 | 11,25 | 0,52 | 4,85 | 11,26 | 10,76 | 28.961.701 |  |  |
SNA/SNAP-ON INC | 13/02 | 339,73 | 4,84 | 1,45 | 340,25 | 333,24 | 294.279 |  |  |
SNOW/SNOWFLAKE INC | 13/02 | 192,66 | 5,43 | 2,90 | 192,77 | 185,20 | 5.665.234 |  |  |
TAN/SOLAR ETF | 13/02 | 33,7600 | 0,5700 | 1,72 | 33,8300 | 33,0900 | 273.309 |  |  |
SEI/SOLARIS ENERGY IN | 13/02 | 27,27 | 0,12 | 0,44 | 28,09 | 26,91 | 418.276 |  |  |
DTC/SOLO BRANDS INC | 13/02 | 0,97 | 0,07 | 7,46 | 0,97 | 0,89 | 181.627 |  |  |
SOLV/SOLVENTUM ORD | 13/02 | 74,31 | 0,63 | 0,86 | 74,36 | 72,94 | 595.602 |  |  |
SAH/SONIC AUTOMOTIVE | 13/02 | 73,57 | 1,78 | 2,48 | 75,76 | 72,85 | 321.010 |  |  |
SON/SONOCO PRODUCTS C | 13/02 | 48,20 | 1,38 | 2,95 | 48,39 | 47,19 | 230.745 |  |  |
SONY/SONY CORP. | 13/02 | 23,19 | 1,22 | 5,55 | 24,03 | 23,04 | 6.499.128 |  |  |
SOS/SOS ADR CL A | 13/02 | 6,1100 | 0,2100 | 3,56 | 6,1100 | 5,8600 | 16.605 |  |  |
/SOS LTD | 7/07 | 8,35 | - | - | - | - | - |  |  |
ASEA/SOUTHEAST ASIA | 13/02 | 16,0500 | 0,1700 | 1,07 | 16,0700 | 15,8408 | 35.000 |  |  |
SO/SOUTHERN CO | 13/02 | 86,78 | -0,03 | -0,03 | 87,03 | 86,03 | 4.394.560 |  |  |
SCCO/SOUTHERN COPPER | 13/02 | 97,84 | 3,58 | 3,80 | 98,13 | 93,15 | 1.783.687 |  |  |
LUV/SOUTHWEST AI | 13/02 | 29,93 | 0,05 | 0,17 | 30,06 | 29,29 | 10.093.531 |  |  |
SWX/SOUTHWEST GAS | 13/02 | 78,18 | 0,76 | 0,98 | 78,90 | 77,33 | 262.083 |  |  |
SPAQ/SPARTAN ACQUISITI | 16/03 | 6,46 | - | - | - | - | - |  |  |
JNK/SPDR BARC CAPITAL | 13/02 | 96,56 | 0,43 | 0,45 | 96,62 | 96,16 | 2.115.649 |  |  |
BIL/SPDR BLMBRG BRCLY | 13/02 | 91,55 | 0,01 | 0,01 | 91,55 | 91,54 | 86.502 |  |  |
SPIP/SPDR BLOOM TIPS | 13/02 | 25,76 | 0,14 | 0,55 | 25,77 | 25,71 | 155.375 |  |  |
XLY/SPDR CONSUMER DIS | 13/02 | 227,10 | 3,36 | 1,50 | 227,32 | 224,79 | 3.240.824 |  |  |
XLP/SPDR CONSUMER STA | 13/02 | 81,42 | 0,87 | 1,08 | 81,49 | 80,54 | 10.103.011 |  |  |
STOT/SPDR DBLN SHT DRT | 12/02 | 46,84 | 0,00 | 0,00 | 0,00 | 0,00 | 0 |  |  |
RWR/SPDR DJ REIT | 13/02 | 101,77 | 1,28 | 1,27 | 101,95 | 100,20 | 792.586 |  |  |
DIA/SPDR DJIA TRUST | 13/02 | 447,26 | 3,63 | 0,82 | 447,85 | 443,70 | 2.916.987 |  |  |
RWX/SPDR DOW JONES IN | 13/02 | 24,24 | 0,29 | 1,21 | 24,24 | 23,92 | 18.432 |  |  |
SPEM/SPDR EMERG MARKET | 13/02 | 39,76 | 0,15 | 0,38 | 39,79 | 39,30 | 1.674.698 |  |  |
XLE/SPDR ENERGY SELEC | 13/02 | 89,71 | 0,67 | 0,75 | 89,91 | 88,32 | 15.595.250 |  |  |
XLF/SPDR FINANCIAL SE | 13/02 | 51,70 | 0,34 | 0,66 | 51,77 | 51,28 | 34.904.433 |  |  |
GLD/SPDR GOLD TRUST | 13/02 | 270,31 | 2,64 | 0,99 | 270,39 | 268,22 | 8.248.176 |  |  |
XLV/SPDR HEALTH CARE | 13/02 | 146,39 | 0,57 | 0,39 | 146,71 | 145,16 | 6.288.303 |  |  |
XLI/SPDR INDUSTRIAL S | 13/02 | 137,89 | 0,14 | 0,10 | 138,25 | 137,31 | 8.476.385 |  |  |
XLB/SPDR MATERIALS SE | 13/02 | 90,16 | 1,54 | 1,74 | 90,27 | 88,99 | 5.185.547 |  |  |
SPSM/SPDR PORTFOLIO S& | 13/02 | 45,72 | 0,58 | 1,28 | 45,77 | 45,26 | 1.528.510 |  |  |
SPY/SPDR S&P 500 | 13/02 | 609,73 | 6,37 | 1,06 | 609,94 | 603,20 | 40.328.709 |  |  |
XAR/SPDR S&P AEROSPA | 13/02 | 170,03 | -1,46 | -0,85 | 172,25 | 169,71 | 219.155 |  |  |
KBE/SPDR S&P BANK | 13/02 | 58,43 | 0,31 | 0,53 | 58,47 | 57,87 | 1.231.819 |  |  |
XBI/SPDR S&P BIOTECH | 13/02 | 90,77 | 0,80 | 0,89 | 90,90 | 89,19 | 7.238.856 |  |  |
KCE/SPDR S&P CAP MKT | 13/02 | 142,89 | 1,54 | 1,09 | 143,01 | 141,62 | 51.871 |  |  |
GXC/SPDR S&P CHINA | 13/02 | 82,54 | -0,10 | -0,12 | 82,59 | 81,06 | 32.637 |  |  |
SDY/SPDR S&P DIVIDEND | 13/02 | 134,88 | 1,37 | 1,03 | 134,99 | 133,67 | 447.663 |  |  |
EDIV/SPDR S&P EMERGING | 13/02 | 36,00 | 0,29 | 0,81 | 36,00 | 35,66 | 57.982 |  |  |
XHB/SPDR S&P HOME B. | 13/02 | 105,99 | 1,10 | 1,05 | 106,11 | 105,03 | 465.668 |  |  |
KIE/SPDR S&P INSURAN | 13/02 | 58,30 | 1,06 | 1,85 | 58,31 | 57,30 | 687.568 |  |  |
GNR/SPDR S&P NAT RESO | 13/02 | 53,61 | 0,79 | 1,50 | 53,68 | 52,89 | 111.805 |  |  |
XPH/SPDR S&P PHARMACE | 13/02 | 45,5800 | 0,5300 | 1,18 | 45,5800 | 44,8900 | 29.673 |  |  |
KRE/SPDR S&P REGIONAL | 13/02 | 63,69 | 0,28 | 0,44 | 63,73 | 63,02 | 8.742.895 |  |  |
XRT/SPDR S&P RETAIL | 13/02 | 79,53 | 0,95 | 1,21 | 79,77 | 78,90 | 6.492.111 |  |  |
XSD/SPDR S&P SEMICOND | 13/02 | 241,77 | 3,31 | 1,39 | 242,16 | 239,19 | 27.507 |  |  |
SPTS/SPDR SHORT TERM T | 13/02 | 28,98 | 0,04 | 0,14 | 29,00 | 28,97 | 921.734 |  |  |
XLK/SPDR TECHNOLOGY S | 13/02 | 239,16 | 3,34 | 1,42 | 239,31 | 235,91 | 3.910.212 |  |  |
XLU/SPDR UTILITIES SE | 13/02 | 79,43 | 0,18 | 0,23 | 79,58 | 78,94 | 8.491.307 |  |  |
SPB/SPECTRUM BRANDS H | 13/02 | 78,53 | 1,66 | 2,16 | 78,78 | 77,09 | 384.578 |  |  |
SPHR/SPHERE ENTERTAINM | 13/02 | 47,40 | 0,76 | 1,63 | 47,41 | 46,69 | 337.896 |  |  |
/SPIRE GLOBAL CL A | 31/08 | 5,26 | - | - | - | - | - |  |  |
SPIR/SPIRE GLOBAL INC | 13/02 | 11,4600 | 1,3400 | 13,24 | 11,7399 | 9,5000 | 1.800.628 |  |  |
SPR/SPIRIT HOLD | 13/02 | 34,53 | 0,03 | 0,09 | 34,83 | 34,40 | 377.052 |  |  |
/SPIRIT REALTY CAP | 13/12 | 39,75 | - | - | - | - | - |  |  |
SPOT/SPOTIFY TECH SA | 13/02 | 648,32 | 7,73 | 1,21 | 652,63 | 640,05 | 1.628.467 |  |  |
CXM/SPRINKLR INC | 13/02 | 9,18 | -0,01 | -0,11 | 9,27 | 9,04 | 1.111.846 |  |  |
PSLV/SPROTT PHYS SILVE | 13/02 | 10,98 | 0,05 | 0,46 | 11,00 | 10,86 | 29.234.685 |  |  |
SPRU/SPRUCE POWER HOLD | 13/02 | 2,51 | 0,05 | 2,03 | 2,60 | 2,45 | 34.627 |  |  |
SPXC/SPX TECHNOLOGIES | 13/02 | 151,36 | 1,04 | 0,69 | 152,70 | 148,15 | 206.441 |  |  |
JOE/ST JOE CO. | 13/02 | 47,530 | 0,820 | 1,76 | 47,670 | 46,820 | 141.670 |  |  |
FDN/ST T INTERN INDEX | 13/02 | 265,41 | 2,21 | 0,84 | 265,81 | 262,41 | 318.556 |  |  |
STAG/STAG INDUSTRIAL I | 13/02 | 35,35 | 0,31 | 0,88 | 35,50 | 34,90 | 511.339 |  |  |
SMP/STANDARD MOTOR | 13/02 | 31,02 | 0,47 | 1,54 | 31,12 | 30,83 | 103.792 |  |  |
SR/STANDARD REGISTER | 12/02 | 72,97 | 0,02 | 0,03 | 73,15 | 71,92 | 261.698 |  |  |
SXI/STANDEX INT | 13/02 | 190,23 | 0,44 | 0,23 | 191,75 | 187,56 | 42.621 |  |  |
SWK/STANLEY BLACK & D | 13/02 | 86,81 | 1,51 | 1,77 | 87,11 | 85,39 | 867.194 |  |  |
STN/STANTEC INC | 13/02 | 77,82 | 0,99 | 1,29 | 77,86 | 76,97 | 31.202 |  |  |
SGU/STAR GAS PARTNERS | 13/02 | 12,95 | 0,22 | 1,73 | 12,99 | 12,61 | 32.223 |  |  |
STWD/STARWODD PROPERTY | 13/02 | 19,66 | 0,23 | 1,18 | 19,67 | 19,41 | 1.604.281 |  |  |
STT/STATE STREET | 13/02 | 99,02 | 0,80 | 0,81 | 99,09 | 97,81 | 1.382.129 |  |  |
SNS/STEAK N SHAKE CO | 15/01 | 394,48 | - | - | - | - | - |  |  |
SCS/STEEL CASE CL A | 13/02 | 12,42 | 0,49 | 4,11 | 12,54 | 11,98 | 965.575 |  |  |
STLA/STELLANTIS | 13/02 | 13,53 | 0,24 | 1,81 | 13,90 | 13,06 | 3.693.510 |  |  |
STEL/STELLAR BANCORP I | 13/02 | 29,22 | 0,29 | 1,00 | 29,39 | 28,82 | 113.545 |  |  |
SCM/STELLUS CAPITAL I | 13/02 | 15,10 | 0,19 | 1,27 | 15,20 | 14,85 | 195.634 |  |  |
STEM/STEM ORD | 13/02 | 0,54 | 0,05 | 10,87 | 0,55 | 0,47 | 5.327.764 |  |  |
SCL/STEPAN CO | 13/02 | 62,34 | 1,10 | 1,80 | 62,53 | 61,52 | 70.125 |  |  |
STE/STERIS PLC | 13/02 | 219,23 | 0,12 | 0,05 | 220,26 | 216,52 | 377.892 |  |  |
STL/STERLING BANCORP | 31/01 | 26,29 | - | - | - | - | - |  |  |
STVN/STEVANATO GROUP | 13/02 | 19,07 | -1,02 | -5,08 | 19,95 | 18,37 | 731.429 |  |  |
SF/STIFEL FINANCIAL | 13/02 | 108,78 | 0,80 | 0,74 | 108,99 | 107,43 | 590.184 |  |  |
STM/STMICROELECT | 13/02 | 23,91 | 0,39 | 1,66 | 24,01 | 23,70 | 4.026.029 |  |  |
/STONE ENERGY | 10/06 | 0,52 | - | - | - | - | - |  |  |
EDF/STONE HARBOR EMER | 13/02 | 5,06 | -0,01 | -0,20 | 5,08 | 5,02 | 102.752 |  |  |
SRI/STONERIDGE INC | 13/02 | 4,18 | 0,01 | 0,24 | 4,24 | 4,12 | 105.635 |  |  |
LRN/STRIDE ORD | 13/02 | 139,34 | -1,13 | -0,80 | 142,00 | 138,41 | 682.832 |  |  |
SYK/STRYKER CORP | 13/02 | 388,37 | 2,74 | 0,71 | 388,80 | 383,44 | 916.180 |  |  |
MSC/STUDIO CITY INTER | 13/02 | 3,75 | 0,24 | 6,84 | 3,81 | 3,50 | 30.265 |  |  |
RGR/STURM RUGER&CO | 13/02 | 36,05 | 0,20 | 0,56 | 36,06 | 35,75 | 122.637 |  |  |
SPH/SUBURBAN PROPANE | 13/02 | 21,46 | 0,25 | 1,18 | 21,59 | 21,01 | 114.091 |  |  |
SMFG/SUMITOMO MITSUI | 13/02 | 14,83 | 0,20 | 1,37 | 14,88 | 14,71 | 1.022.460 |  |  |
INN/SUMMIT HOTEL PROP | 13/02 | 6,5800 | 0,0600 | 0,92 | 6,6200 | 6,4950 | 445.059 |  |  |
SUM/SUMMIT MATERIALS | 10/02 | 52,49 | 0,04 | 0,08 | 54,07 | 52,36 | 4.664.636 |  |  |
SMLP/SUMMIT MIDSTREAM | 31/07 | 38,05 | - | - | - | - | - |  |  |
SUI/SUN COMMUNITIES | 13/02 | 126,61 | 1,57 | 1,26 | 126,89 | 124,91 | 463.628 |  |  |
SLF/SUN LIFE FINANCIA | 13/02 | 55,28 | -3,73 | -6,32 | 57,29 | 53,57 | 1.501.846 |  |  |
SXC/SUNCOKE ENERGY IN | 13/02 | 10,03 | 0,20 | 2,03 | 10,07 | 9,77 | 752.607 |  |  |
SU/SUNCOR ENERGY INC | 13/02 | 39,95 | 0,31 | 0,78 | 40,12 | 39,46 | 2.238.823 |  |  |
/SUNLANDS EDU ADR | 31/08 | 6,69 | - | - | - | - | - |  |  |
STG/SUNLANDS TECHNOLO | 13/02 | 6,78 | 0,00 | 0,00 | 6,78 | 6,78 | 263 |  |  |
NOVA/SUNNOVA ENERGY | 13/02 | 1,90 | -0,13 | -6,40 | 2,02 | 1,86 | 14.031.532 |  |  |
SUN/SUNOCO LP | 13/02 | 57,35 | 0,96 | 1,70 | 57,93 | 55,67 | 310.333 |  |  |
SHO/SUNSTONE HOTEL | 13/02 | 11,13 | 0,00 | 0,00 | 11,28 | 11,04 | 969.026 |  |  |
SPFF/SUPERINCOME PREFE | 13/02 | 9,29 | 0,08 | 0,84 | 9,32 | 9,25 | 10.714 |  |  |
SPN/SUPERIOR ENERGY | 18/09 | 0,9300 | - | - | - | - | - |  |  |
SUP/SUPERIOR INDS ORD | 13/02 | 1,98 | 0,02 | 1,02 | 2,00 | 1,95 | 7.705 |  |  |
/SUPERVALU IN | 3/08 | 23,22 | - | - | - | - | - |  |  |
SG/SWEETGREEN INC | 13/02 | 27,16 | 0,83 | 3,15 | 27,38 | 26,40 | 2.669.578 |  |  |
SWCH/SWITCH CL A ORD | 5/12 | 34,25 | - | - | - | - | - |  |  |
SLVM/SYLVAMO ORD | 13/02 | 71,80 | 1,27 | 1,80 | 72,42 | 70,38 | 424.821 |  |  |
SYF/SYNCHRONY FINANCI | 13/02 | 64,08 | 0,08 | 0,12 | 64,55 | 63,42 | 1.435.296 |  |  |
SYT/SYNGENTA ADR | 2/06 | 91,21 | - | - | - | - | - |  |  |
SNX/SYNNEX CORP | 13/02 | 141,60 | -0,35 | -0,25 | 142,47 | 140,26 | 408.207 |  |  |
SNV/SYNOVUS FINANCIAL | 13/02 | 54,47 | 0,30 | 0,55 | 54,51 | 53,70 | 841.489 |  |  |
SYY/SYSCO | 13/02 | 71,87 | 1,66 | 2,36 | 71,89 | 69,92 | 3.084.890 |  |  |
SST/SYSTEM1 CL A ORD | 13/02 | 0,68 | 0,07 | 11,67 | 0,69 | 0,60 | 150.610 |  |  |
|
|
|
|
|