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 10022:10120,274,283,69120,37116,60726.190
 VOO/S&P 50022:10240,397,533,23241,10232,978.652.218
 IVV/S&P 50022:10262,368,123,19263,20254,379.476.708
 IVW/S&P 500 GROWTH22:10167,565,853,62167,78162,433.182.334
 VOOV/S&P 500 VALUE22:1094,902,672,8995,1191,81334.493
 IVE/S&P 500 VALUE22:1097,992,732,8798,3594,907.177.888
 SLY/S&P 600 SMAL CAPof22:1048,671,142,4048,6746,73264.989
 SLYG/S&P 600 SMCAP GRO22:1046,431,202,6546,5044,9758.229
 GMF/S&P EMERGING ASIA22:1084,521,491,7984,5282,4927.789
 IEV/S&P EUROPE 35022:1035,320,651,8735,3434,39663.404
 RXI/S&P GLOB CON DISC22:1096,71001,27321,3397,030094,540019.304
 SPGI/S&P GLOBAL22:10246,997,243,02248,63239,012.509.069
 IOO/S&P GLOBAL 10022:1045,231,653,7945,3143,90330.713
 KXI/S&P GLOBAL CONSUM22:1048,561,533,2548,6847,4873.005
 IXC/S&P GLOBAL ENERGY22:1016,430,412,5616,4915,63984.307
 IXG/S&P GLOBAL FINANC22:1048,060,811,7148,0946,5127.011
 IXJ/S&P GLOBAL HEALTH22:1061,242,714,6361,3859,75189.612
 IXN/S&P GLOBAL TECH22:10186,057,103,97186,33180,79105.035
 JXI/S&P GLOBAL UTILIT22:1051,961,593,1652,1650,6028.003
 GWX/S&P INT SMALL CAP22:1022,840,462,0622,8422,33925.861
 DWX/S&P INTER DVD21:5930,390,802,7030,3929,65177.426
 ILF/S&P LATAM 4022:1018,090,130,7218,1417,684.222.564
 IJH/S&P MC 40022:10145,393,582,52145,67139,273.309.200
 IJK/S&P MC 400 GROWTH22:10180,285,643,23180,47173,19460.346
 IJJ/S&P MC 400 VALUE22:10110,911,991,83111,15106,08918.049
 IJR/S&P SC 60022:1056,251,292,3556,3854,1712.045.202
 IJS/S&P SC 600 VALUE22:1099,721,771,81100,1395,96995.828
 ITOT/S&P TOTAL US MKT22:1058,091,753,1158,1756,206.391.795
 RSP/S&P500 EQUAL WGHT22:1085,612,192,6385,8882,812.380.666
 SBR/SABINE ROYALTY TR22:1027,010,813,0927,5725,2532.981
 SB/SAFE BULKERS22:101,140,065,561,231,08299.347
 SAFE/SAFEHOLD ORD22:1063,452,223,6363,5060,01197.900
 SAIL/SAILPOINT TECH22:1015,74-0,20-1,2516,6815,581.109.136
 CRM/SALESFORCE.COM IN22:10149,853,852,64153,00146,567.498.343
 SBH/SALLY BEAUTY CO I22:108,78-0,60-6,409,538,611.896.313
 SJT/SAN JUAN BASIN22:102,03-0,08-3,802,131,9562.230
 SD/SANDRIDGE ENERGY22:100,83-0,12-12,630,960,80272.361
 PER/SANDRIDGE PERMIAN22:100,45-0,06-12,450,530,45258.056
 SAND/SANDSTORM GOLD22:105,13-0,21-3,935,554,962.077.730
 SC/SANTANDER CONSUME22:1014,62-0,25-1,6814,9113,751.311.040
 SAP/SAP22:10112,902,622,38113,13110,84601.139
 SSL/SASOL LTD-SPONSOR22:101,950,031,562,071,803.327.998
 BFS/SAUL CENTERS INC22:1032,08-0,52-1,6034,0631,19111.955
 VBK/SC GROWTH VIPERS22:10151,953,572,41152,04146,64508.141
 VBR/SC VALUE VIPERS22:1089,981,551,7590,1286,191.392.659
 VB/SC VIPERS22:10116,792,332,04116,83112,512.139.927
 SLB/SCHLUMBERGER22:1013,28-0,48-3,4913,6912,9525.970.548
 SCHO/SCHWAB SH TERM22:1051,700,030,0651,7551,701.772.693
 SWM/SCHWEITZER-MAUDUI22:1026,851,485,8327,0824,88311.673
 ECH/SCI CHILE22:1020,540,040,2020,8020,20640.903
 BST/SCIENCE AND TECHN22:1029,5000-0,0700-0,2430,210029,0200145.522
 SAIC/SCIENCE APPLICATI22:1073,511,722,4074,5869,62574.563
 SALT/SCORPIO BULKERS22:102,400,3416,502,482,10163.242
 STNG/SCORPIO TANKERS22:1020,671,779,3721,5019,952.830.185
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE22:10105,673,143,06106,40100,87612.861
 SCU/SCULPTOR CAPITAL22:1014,200,010,0714,7313,7587.685
 SE/SEA LTD ADR22:1044,460,531,2144,5042,503.070.857
 SA/SEABRIDGE GOLD IN22:1010,050,232,3410,289,70171.156
 CKH/SEACOR HOLDINGS I22:1027,911,294,8528,0826,0881.013
 SDRL/SEADRILL LTD22:100,46-0,01-2,270,480,45986.423
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR22:1025,731,014,0925,9824,101.243.296
 SEAS/SEAWORLD ENTER20/0117,99-----
 WTTR/SELECT ENERGY SER22:102,92-0,66-18,443,512,84349.741
 SEM/SELECT MEDICAL22:1015,690,352,2815,9215,10697.571
 SRE/SEMPRA ENERG22:10119,99-1,14-0,94124,44118,252.306.632
 ST/SENSATA TECH HLDG22:1029,360,260,8929,7228,011.108.390
 SENS/SENSEONICS HLDGS27/072,60-----
 SXT/SENSIENT22:1044,572,646,3044,6241,81453.036
 /SEQUANS ADR27/110,58-----
 SQNS/SEQUANS ADR22:105,44-0,32-5,565,985,36126.501
 SRG/SERITAGE CL A22:107,08-0,95-11,838,066,752.981.977
 SCI/SERVICE CORP22:1040,872,145,5341,2338,752.021.008
 SERV/SERVICEMASTER GLO22:1026,77-0,07-0,2627,2025,08216.469
 NOW/SERVICENOW INC22:10286,3912,394,52292,70275,202.339.441
 SFL/SFLof22:109,47-0,25-2,579,769,011.077.312
 SHAK/SHAKE SHACK CL A22:1037,62-3,02-7,4341,5336,712.262.271
 SHLX/SHELL MIDSTREAM22:108,76-0,77-8,089,458,451.425.430
 SHW/SHERWIN WILL22:10481,8322,174,82486,48462,89745.230
 SEA/SHIPPING PORTFOLI14/028,3250-----
 SHOP/SHOPIFY INC22:10430,388,762,08434,60412,04284.741
 TBF/SHORT 20+ Y TREAS22:1015,19-0,08-0,5215,5815,01472.328
 DOG/SHORT DOW3021:5957,47-1,88-3,1759,6557,322.054.224
 EUM/SHORT EMRG MKT22:1020,99-0,35-1,6421,4220,98764.692
 PSQ/SHORT QQQ22:1025,19-0,98-3,7425,9825,127.352.422
 RWM/SHORT RUSSELL200022:1047,93-1,07-2,1849,8047,882.135.004
 SJNK/SHORT T HIGH Y BO22:1023,630,140,6023,7623,424.530.250
 TBX/SHRT 7-10 TRESURY22:1024,02-0,08-0,3524,0523,873.797
 SSTK/SHUTTERSTOCK INC22:1032,040,110,3432,5231,7242.670
 SBSW/SIBANYE STILLWATE22:104,970,061,225,484,713.915.941
 SIG/SIGNET JEWELERS L22:106,64-1,26-15,957,716,564.919.794
 SLCA/SILICA HOLDINGS I22:101,650,074,431,751,37271.929
 SIVR/SILVER TRUST27/0313,97-0,03-0,2114,0213,79103.915
 SLV/SILVER TRUST22:1013,16-0,28-2,0813,2712,8826.573.459
 SBOW/SILVERBOW22:102,23-0,06-2,622,262,0296.232
 SPG/SIMON PROPERTY GR22:1056,27-1,90-3,2758,0054,814.846.610
 SSD/SIMPSON MANUFACTU22:1061,862,303,8662,1559,64269.166
 SHI/SINOPEC SHANGHAI22:1023,660,271,1523,8923,1479.088
 SITE/SITEONE LANDSCAPE22:1073,803,685,2575,6268,40388.365
 SIX/SIX FLAGS ENTERTA22:1012,57-1,38-9,8913,8712,414.941.804
 SJW/SJW GROUP22:1059,783,917,0060,0055,76103.374
 SKM/SK TELECOM CO LTD22:1016,290,603,8216,3515,79480.216
 SKX/SKECHERS USA INC22:1024,54-0,26-1,0525,2424,081.379.590
 SLG/SL GREEN REALTY C22:1046,08-1,47-3,0947,9944,121.129.708
 WORK/SLACK TECHNOLOGIE22:1028,21-0,37-1,2929,7127,8512.809.534
 SM/SM ENERGY CO22:101,12-0,07-5,881,200,99899.091
 SFS/SMART AND FINAL19/066,50-----
 SMAR/SMARTSHEET INC22:1043,970,471,0844,9342,931.252.210
 SNN/SMITH & NEPHEW PL22:1036,241,042,9536,6035,641.692.281
 AOS/SMITH (A.O.) CORP22:1038,601,754,7538,8936,401.700.145
 SNAP/SNAP (SNAPCHAT)22:1011,85-0,33-2,7112,2711,5932.284.388
 SNA/SNAP-ON INC22:10113,035,184,80113,12104,87588.701
 SOGO/SOGOU INC22:103,280,020,613,353,17361.521
 TAN/SOLAR ETF22:1025,14000,17000,6825,410024,6015336.029
 SOI/SOLARIS OILFIELD22:105,25-0,23-4,205,645,14587.026
 SAH/SONIC AUTOMOTIVE22:1013,46-0,45-3,2413,9112,30512.575
 SON/SONOCO PRODUCTS C22:1046,934,5110,6347,3042,73367.847
 SNE/SONY CORP.22:1060,170,851,4360,4559,141.214.198
 ASEA/SOUTHEAST ASIA18:0310,8550-0,1350-1,2310,874910,8550650
 SO/SOUTHERN CO22:1057,991,983,5458,3756,267.062.294
 SCCO/SOUTHERN COPPERof22:1027,621,033,8727,6926,15736.688
 LUV/SOUTHWEST AIof22:1035,10-1,28-3,5237,1534,507.433.422
 SWX/SOUTHWEST GAS22:1071,682,683,8876,5268,58852.509
 SWN/SOUTHWESTERN ENER22:101,66-0,03-1,781,731,5426.077.473
 SPA/SPARTON CORP4/0318,51-----
 JNK/SPDR BARC CAPITAL27/0394,380,610,6595,9892,0026.896.196
 BIL/SPDR BLMBRG BRCLY21:5991,620,000,0091,6291,621.973
 MBG/SPDR BLMBRG BRCLY20/0926,2300-----
 IPE/SPDR BLOOM TIPS20/0957,12-----
 RWR/SPDR DJ REIT22:1073,310,440,6073,6970,40226.529
 DIA/SPDR DJIA TRUST22:00223,106,753,12223,72215,107.623.906
 SPEM/SPDR EMERG MARKET22:1028,250,421,5128,3027,745.265.144
 GLD/SPDR GOLD TRUST22:10152,920,670,44153,08151,5711.729.078
 SPY/SPDR S&P 50022:10261,658,233,25262,43253,53165.567.660
 XAR/SPDR S&P AEROSPAof22:1077,51-0,25-0,3277,8175,15221.898
 KBE/SPDR S&P BANKof22:1027,690,080,2927,7826,662.145.830
 XBI/SPDR S&P BIOTECH22:1078,032,072,7378,1175,224.047.176
 KCE/SPDR S&P CAP MKTof22:1046,231,182,6146,2344,5821.045
 GXC/SPDR S&P CHINA22:1091,001,711,9291,1789,03133.424
 SDY/SPDR S&P DIVIDENDof22:1081,152,643,3681,3978,451.013.147
 XHB/SPDR S&P HOME B.of22:1030,810,200,6530,9529,85226.850
 KIE/SPDR S&P INSURANof22:1025,840,903,6125,9524,44213.418
 GNR/SPDR S&P NAT RESO22:1030,660,913,0630,8329,72650.191
 XPH/SPDR S&P PHARMACEof22:1036,20001,32003,7836,290034,9700130.869
 KRE/SPDR S&P REGIONAL22:1033,28-0,05-0,1533,5132,1610.279.794
 XRT/SPDR S&P RETAIL22:1030,02-0,01-0,0330,1829,285.654.023
 XSD/SPDR S&P SEMICONDof22:1084,862,442,9685,0782,7763.254
 SPTS/SPDR SHORT TERM T22:1030,700,000,0030,7430,696.695.507
 SPB/SPECTRUM BRANDS H22:1036,010,451,2736,0133,11613.083
 SAVE/SPIRIT AIRLINES22:1012,42-2,37-16,0213,6611,657.133.414
 SPR/SPIRIT HOLD22:1024,25-5,49-18,4628,9423,604.635.662
 SRC/SPIRIT REALTY CAP22:1026,51-1,01-3,6726,8724,121.171.880
 /SPIRIT REALTY CAP13/1239,75-----
 SPOT/SPOTIFY TECH SA22:10121,43-1,11-0,91126,98120,031.343.965
 S/SPRINT CORP22:108,440,151,818,528,245.845.671
 PSLV/SPROTT PHYS SILVE22:105,380,071,325,405,172.833.805
 SQ/SQUARE CL A22:1055,001,663,1155,4451,5312.025.693
 JOE/ST JOE CO.22:1017,2300,7204,3617,28016,300333.322
 FDN/ST T INTERN INDEX22:10125,293,182,60125,57121,22601.258
 STAG/STAG INDUSTRIAL I22:1022,840,180,7923,0021,57507.004
 SSI/STAGES STORES INC22:100,37-0,03-7,550,420,34555.060
 SMP/STANDARD MOTOR22:1041,340,471,1541,4839,4278.116
 SR/STANDARD REGISTER27/0372,970,040,0576,1168,57292.845
 SXI/STANDEX INT22:1048,193,748,4148,2842,6448.111
 SWK/STANLEY BLACK & D22:10100,383,723,85101,3294,051.313.199
 SGU/STAR GAS PARTNERS22:107,500,659,497,846,95148.922
 SRT/STARTEK INC22:104,05-0,03-0,744,063,95154.500
 STWD/STARWODD PROPERTY22:1011,23-1,68-13,0112,4410,686.037.565
 STT/STATE STREET22:1051,773,116,3952,1847,682.898.997
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A22:1010,47-0,18-1,6910,8210,251.097.186
 SCL/STEPAN CO22:1087,088,5310,8687,6979,2591.006
 /STERIS CORP11/07109,24-----
 STL/STERLING BANCORP22:1010,92-0,16-1,4411,3210,133.941.666
 SF/STIFEL FINANCIAL22:1041,971,353,3242,1539,36425.887
 STM/STMICROELECTof22:1021,321,105,4421,6220,782.480.001
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER22:107,63-0,22-2,807,837,48130.318
 STON/STONEMOR PARTNERS22:101,02-0,05-4,671,171,01244.356
 SRI/STONERIDGE INC22:1016,730,493,0217,0115,43109.883
 STOR/STORE CAPITAL COR22:1018,65-1,13-5,7119,4917,683.518.155
 /STR HOLDINGS INC30/010,53-----
 SYK/STRYKER CORP22:10162,963,742,35163,53154,432.276.283
 RGR/STURM RUGER&COof22:1050,942,906,0451,0048,62353.175
 SPH/SUBURBAN PROPANE22:1014,800,231,5814,9514,26289.910
 SMFG/SUMITOMO MITSUI22:105,09-0,09-1,745,144,903.060.374
 INN/SUMMIT HOTEL PROP22:104,0600-0,1800-4,254,23003,65002.206.234
 SUM/SUMMIT MATERIALS22:1012,490,907,7712,6411,001.010.359
 SMLP/SUMMIT MIDSTREAM22:100,54-0,03-5,560,590,50632.533
 SUI/SUN COMMUNITIES22:10122,32-0,75-0,61128,18115,601.378.863
 SLF/SUN LIFE FINANCIA22:1031,190,923,0431,2729,52928.316
 SXC/SUNCOKE ENERGY IN22:103,530,216,333,623,20761.764
 SU/SUNCOR ENERGY INCof22:1013,421,6914,4113,6411,3225.503.814
 STG/SUNLANDS EDU ADR22:101,450,010,691,501,4424.591
 SUN/SUNOCO LP22:1014,80-0,82-5,2515,0014,051.157.392
 SHO/SUNSTONE HOTEL22:108,67-0,16-1,818,868,142.998.921
 SPN/SUPERIOR ENERGY22:101,50000,180013,641,73001,2900364.886
 SUP/SUPERIOR INDS ORD22:101,25-0,09-6,721,391,2034.797
 /SUPERVALU IN3/0823,22-----
 SYF/SYNCHRONY FINANCI22:1016,77-0,33-1,9316,9416,061.722.173
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP22:1074,632,793,8875,1470,70678.416
 SNV/SYNOVUS FINANCIAL22:1017,90-0,44-2,4018,8817,002.379.410
 SYY/SYSCO22:1046,35-4,10-8,1349,9945,457.308.352
 SYX/SYSTEMAX INC22:1017,010,835,1318,1416,10125.207