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 10017:36207,54-0,63-0,30208,13207,5127.818
 IVV/S&P 50017:39453,43-0,82-0,18454,63453,10919.399
 VOO/S&P 50017:39415,27-0,72-0,17416,36414,941.099.737
 IVW/S&P 500 GROWTH17:3978,150,140,1878,3177,83398.418
 VOOV/S&P 500 VALUE17:29147,07-0,82-0,55147,80147,0712.989
 IVE/S&P 500 VALUE17:39152,20-0,76-0,50152,89152,10218.938
 SPYV/S&P 500 VALUE ETF17:3940,8400-0,2200-0,5441,030640,8100421.566
 SLY/S&P 600 SMAL CAP17:3597,57-0,44-0,4598,4897,5614.236
 SLYG/S&P 600 SMCAP GRO17:1289,56-0,15-0,1790,1089,561.737
 GMF/S&P EMERGING ASIA17:32129,48-0,70-0,54129,92129,371.935
 IEV/S&P EUROPE 35017:3954,36-0,08-0,1554,4454,29125.814
 RXI/S&P GLOB CON DISC15:36174,6200-0,1300-0,07174,6200174,6200256
 SPGI/S&P GLOBAL17:39442,541,980,45443,86436,83212.677
 IOO/S&P GLOBAL 10017:3174,41-0,24-0,3274,5974,4114.138
 KXI/S&P GLOBAL CONSUM17:3661,03-0,01-0,0261,0360,991.605
 IXC/S&P GLOBAL ENERGY17:3929,25-0,58-1,9429,7229,18926.617
 IXG/S&P GLOBAL FINANC17:3982,74-0,66-0,7983,3582,64447.677
 IXJ/S&P GLOBAL HEALTH17:3985,51-0,16-0,1985,7885,2221.272
 IXN/S&P GLOBAL TECH17:3959,33-0,20-0,3459,4559,00569.302
 JXI/S&P GLOBAL UTILIT17:3461,840,030,0561,8561,791.477
 GWX/S&P INT SMALL CAP17:3639,21-0,27-0,6939,3539,0411.181
 DWX/S&P INTER DVD17:3539,03-0,08-0,2039,1539,034.730
 ROKT/S&P KENSHO FINAL16:1341,30-0,07-0,1741,3141,30517
 ILF/S&P LATAM 4017:3925,95-0,76-2,8526,2025,89260.809
 IJH/S&P MC 40017:39276,70-0,91-0,33278,53276,57331.311
 IJK/S&P MC 400 GROWTH17:3983,360,010,0183,8583,3625.478
 IJJ/S&P MC 400 VALUE17:40108,22-0,57-0,52109,04108,1754.916
 XES/S&P OIL&GAS EQ&SR17:3960,05-1,97-3,1861,8759,979.928
 IJR/S&P SC 60017:40112,62-0,60-0,53113,71112,46898.240
 IJS/S&P SC 600 VALUE17:39104,18-0,54-0,52105,34104,18293.769
 ITOT/S&P TOTAL US MKT17:39103,57-0,14-0,13103,92103,45651.240
 RSP/S&P500 EQUAL WGHT17:39157,23-0,64-0,41157,90157,14849.162
 SBR/SABINE ROYALTY TR17:3543,190,080,2043,4942,6614.307
 SB/SAFE BULKERS17:394,61-0,15-3,154,794,58729.445
 SAFE/SAFEHOLD ORD17:3877,101,471,9477,3075,8356.112
 SAIL/SAILPOINT TECH17:3847,020,240,5147,1246,36119.242
 CRM/SALESFORCE.COM IN17:39290,310,220,08291,57288,27902.597
 SBH/SALLY BEAUTY CO I17:3916,080,322,0016,2515,73194.504
 SJT/SAN JUAN BASIN17:395,860,061,035,985,75183.199
 SD/SANDRIDGE ENERGY17:3811,54-0,58-4,7912,1111,43294.032
 SAND/SANDSTORM GOLD17:386,50-0,06-0,996,576,46369.593
 SC/SANTANDER CONSUME17:3941,75-0,06-0,1441,9141,65211.821
 SAP/SAP17:39139,41-4,24-2,95141,01137,79897.106
 SSL/SASOL LTD-SPONSOR17:3917,26-1,43-7,6517,6817,22500.941
 BFS/SAUL CENTERS INC17:2647,100,040,1047,2746,991.541
 VBK/SC GROWTH VIPERS17:38291,980,120,04293,95291,2963.910
 VBR/SC VALUE VIPERS17:39177,46-1,26-0,71179,04177,40106.973
 VB/SC VIPERS17:39228,82-0,70-0,30230,61228,74100.347
 SLB/SCHLUMBERGER17:3933,98-0,76-2,1834,6133,854.029.288
 SCHO/SCHWAB SH TERM17:3951,04-0,03-0,0651,0551,03157.679
 SWM/SCHWEITZER-MAUDUI17:3935,12-0,56-1,5735,6735,1216.702
 ECH/SCI CHILE17:3923,94-0,36-1,4624,3123,9486.179
 BST/SCIENCE AND TECHN17:3554,27000,06000,1154,490053,931135.223
 SAIC/SCIENCE APPLICATI17:3990,08-0,26-0,2990,4889,8924.962
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS17:3917,22-1,04-5,7018,1817,04340.922
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE17:39146,99-1,00-0,68148,07146,7575.579
 SCU/SCULPTOR CAPITAL17:3925,18-0,46-1,8125,8025,13330.872
 SE/SEA LTD ADR17:39362,762,160,60366,65359,88557.569
 SA/SEABRIDGE GOLD IN17:3717,97-0,03-0,1718,1217,9128.147
 CKH/SEACOR HOLDINGS I15/0441,50-----
 SMHI/SEACOR MARINE HOL15:305,0700-0,0100-0,205,07005,0600536
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR17:3958,52-0,48-0,8159,2258,51144.057
 SEAS/SEAWORLD ENTER20/0117,99-----
 WTTR/SELECT ENERGY SER17:396,38-0,27-4,066,646,33146.133
 SEM/SELECT MEDICAL17:3933,840,361,0634,1733,71113.764
 SLQT/SELECTQUOTE ORD17:3913,59-0,01-0,0713,9213,55363.443
 IDRV/SELF DRIVING EV17:3050,96-0,01-0,0251,1650,8917.757
 SRE/SEMPRA ENERG17:39130,92-0,36-0,27131,61130,60146.314
 SEMR/SEMRUSH HOLDINGS17:3524,690,692,8825,4724,0068.271
 ASAI/SENDAS DISTRI17:3814,83-0,27-1,7915,0714,6736.127
 ST/SENSATA TECH HLDG17:3856,73-0,13-0,2357,2356,57217.682
 SXT/SENSIENT17:3695,900,080,0896,1695,1056.551
 S/SENTINELONE CL A17:3965,122,564,0966,2262,50598.622
 SQNS/SEQUANS ADR17:314,690,030,564,754,658.322
 /SEQUANS ADR27/110,58-----
 SRG/SERITAGE CL A17:3815,590,452,9715,7615,13121.085
 SCI/SERVICE CORP17:3962,440,150,2462,5862,00198.559
 NOW/SERVICENOW INC17:39684,143,030,44685,81676,87229.387
 SFL/SFL17:398,39-0,29-3,348,698,36370.663
 SHAK/SHAKE SHACK CL A17:3973,58-0,38-0,5174,6773,12223.054
 SHLX/SHELL MIDSTREAM17:3912,28-0,15-1,2112,7112,24621.254
 SHW/SHERWIN WILL17:39302,160,280,09303,58300,57225.754
 FOUR/SHIFT4 PAYMENTS A17:3877,190,220,2977,5176,82200.270
 SEA/SHIPPING PORTFOLI14/028,3250-----
 SHOP/SHOPIFY INC17:361.493,135,660,381.496,971.472,2034.838
 TBF/SHORT 20+ Y TREAS17:3916,810,000,0016,8716,77471.939
 DOG/SHORT DOW3017:3732,750,140,4332,7832,65247.573
 EUM/SHORT EMRG MKT17:3812,230,120,9912,2312,2042.987
 NEAR.K/SHORT MATURITY17:3950,0800-0,0100-0,0250,090050,0700107.537
 PSQ/SHORT QQQ17:3911,60-0,00-0,0411,6511,561.360.948
 RWM/SHORT RUSSELL200017:3920,820,060,3120,8320,62215.436
 SJNK/SHORT T HIGH Y BO17:3927,34-0,02-0,0827,3727,33211.100
 TBX/SHRT 7-10 TRESURY17:3124,770,110,4524,7724,70146.336
 SSTK/SHUTTERSTOCK INC17:37123,970,030,02124,75123,906.020
 SBSW/SIBANYE STILLWATE17:3914,46-0,62-4,1414,9814,401.647.579
 SIG/SIGNET JEWELERS L17:3789,130,480,5490,9288,29230.367
 SGFY/SIGNIFY HEALTH17:3917,520,080,4917,8717,45150.180
 SLCA/SILICA HOLDINGS I17:3910,59-0,17-1,5810,9210,5953.665
 SLV/SILVER TRUST17:3922,31-0,22-0,9822,4422,278.124.510
 SIVR/SILVER TRUST20/1023,470,662,8923,5423,05153.388
 SBOW/SILVERBOW17:3927,43-1,60-5,5128,6927,2062.787
 SI/SILVERGATE CAPITA17:38146,49-1,06-0,72152,13143,62439.370
 SMWB/SIMILARWEB ORD17:3619,98-0,13-0,6420,3619,645.412
 SPG/SIMON PROPERTY GR17:39144,22-0,74-0,51145,04143,81490.174
 PFIX/SIMPLIFY INTEREST17:3241,64-0,08-0,2041,8941,5121.200
 SSD/SIMPSON MANUFACTU17:30114,60-0,16-0,14116,26114,2731.946
 SHI/SINOPEC SHANGHAI17:2524,16-0,17-0,7024,3524,165.428
 LEAD/SIREN DIVCON LEAD17:2256,230,260,4656,2355,831.105
 SITC/SITE CENTERS ORD17:3916,640,020,1216,6816,43324.464
 SITE/SITEONE LANDSCAPE17:39214,101,040,49215,48212,9114.198
 SIX/SIX FLAGS ENTERTA17:3945,220,892,0145,9744,33418.025
 SJW/SJW GROUP17:3168,50-0,11-0,1668,6067,768.608
 SKM/SK TELECOM CO LTD17:3827,96-0,08-0,2728,0527,92166.458
 SKX/SKECHERS USA INC17:3945,291,132,5645,7144,30700.318
 SKLZ/SKILLZ PLATFORM17:399,790,606,5310,219,3213.830.314
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI17:3973,26-1,19-1,6076,0973,04403.830
 SM/SM ENERGY CO17:3929,63-1,18-3,8330,7429,4685.558
 SFS/SMART AND FINAL19/066,50-----
 SMAR/SMARTSHEET INC17:3871,700,320,4472,6071,00207.472
 SNN/SMITH & NEPHEW PL17:3935,44-0,22-0,6335,5335,18122.862
 AOS/SMITH (A.O.) CORP17:3966,750,090,1466,8866,11163.230
 SNAP/SNAP (SNAPCHAT)17:3974,07-1,58-2,0975,9573,897.347.770
 SNA/SNAP-ON INC17:39214,25-13,77-6,04227,78213,30426.288
 SNOW/SNOWFLAKE INC17:39340,806,672,00341,25331,51498.815
 IPOD/SOC CAP HEDOSO IV17:3710,10-0,02-0,2310,1310,07123.305
 SQM RT/SOC QUIMI Y MIN14/043,30-----
 IPOF/SOCIAL CAP HEDOSO17:3710,10-0,01-0,1010,1110,08382.988
 SOGO/SOGOU INC23/098,95-----
 TAN/SOLAR ETF17:3989,6500-0,5000-0,5591,190089,0200489.250
 SOI/SOLARIS OILFIELD17:378,360,070,848,458,3162.913
 SAH/SONIC AUTOMOTIVE17:3952,411,032,0053,4151,83109.096
 SON/SONOCO PRODUCTS C17:3959,38-2,19-3,5661,0559,3849.256
 SONY/SONY CORP.17:39111,66-0,80-0,71112,00111,02197.315
 SOS/SOS LTD17:392,56-0,20-7,252,822,5617.674.337
 ASEA/SOUTHEAST ASIA16:3115,3500-0,1199-0,7815,440015,35002.869
 SO/SOUTHERN CO17:3963,990,280,4464,1063,76716.991
 SCCO/SOUTHERN COPPER17:3963,08-2,62-3,9964,7863,01387.077
 LUV/SOUTHWEST AI17:3948,66-0,80-1,6349,4148,555.549.209
 SWX/SOUTHWEST GAS17:3967,670,320,4868,1767,2493.447
 SWN/SOUTHWESTERN ENER17:394,91-0,28-5,485,204,898.887.199
 SPAQ/SPARTAN ACQUISITI17:329,930,000,009,949,914.945
 SPA/SPARTON CORP4/0318,51-----
 JNK/SPDR BARC CAPITAL17:39108,82-0,19-0,17109,02108,801.952.873
 SPMB/SPDR BLMBRG BRCLY20/0926,2300-----
 BIL/SPDR BLMBRG BRCLY20/1091,440,000,000,000,000
 SPIP/SPDR BLOOM TIPS17:3831,250,030,1031,2631,20302.192
 STOT/SPDR DBLN SHT DRT20/1049,430,000,000,000,000
 RWR/SPDR DJ REIT17:39113,62-0,12-0,11113,96113,5525.874
 DIA/SPDR DJIA TRUST17:39354,62-1,42-0,40355,60354,30983.611
 SPEM/SPDR EMERG MARKET17:3944,09-0,42-0,9444,2544,06312.572
 GLD/SPDR GOLD TRUST17:39166,39-0,51-0,31166,94166,241.880.238
 SPY/SPDR S&P 50017:39451,67-0,74-0,16452,86451,3114.219.936
 XAR/SPDR S&P AEROSPA17:36122,68-0,94-0,76123,97122,658.003
 KBE/SPDR S&P BANK17:3956,30-0,56-0,9857,0456,211.346.979
 XBI/SPDR S&P BIOTECH17:39124,170,910,74124,91123,231.314.235
 KCE/SPDR S&P CAP MKT17:30104,00-0,14-0,13104,65103,947.587
 GXC/SPDR S&P CHINA17:39117,07-0,77-0,65117,79117,079.739
 SDY/SPDR S&P DIVIDEND17:36122,76-0,83-0,67123,49122,7661.203
 XHB/SPDR S&P HOME B.17:3976,25-0,48-0,6376,8376,25159.160
 KIE/SPDR S&P INSURAN17:3940,95-0,17-0,4141,2340,9388.441
 GNR/SPDR S&P NAT RESO17:3354,25-1,10-1,9954,9254,2554.347
 XPH/SPDR S&P PHARMACE17:3647,9550-0,2050-0,4348,389247,95502.922
 KRE/SPDR S&P REGIONAL17:3971,67-0,83-1,1472,6771,542.913.695
 XRT/SPDR S&P RETAIL17:3994,110,760,8195,1393,38793.270
 XSD/SPDR S&P SEMICOND17:35207,100,330,16209,03205,8310.385
 SPTS/SPDR SHORT TERM T17:3830,54-0,03-0,1030,5530,54113.517
 SPB/SPECTRUM BRANDS H17:3893,65-0,84-0,8994,2093,2753.609
 SPIR/SPIRE GLOBAL CL A17:355,750,030,505,985,73568.458
 SAVE/SPIRIT AIRLINES17:3923,14-0,04-0,1923,5023,082.094.058
 SPR/SPIRIT HOLD17:3843,35-0,77-1,7544,5043,30229.760
 /SPIRIT REALTY CAP13/1239,75-----
 SRC/SPIRIT REALTY CAP17:3948,460,160,3248,8048,25101.675
 SPOT/SPOTIFY TECH SA17:39257,566,382,54258,24250,84293.874
 CXM/SPRINKLR INC17:3917,370,422,4817,5016,86115.449
 PSLV/SPROTT PHYS SILVE17:398,42-0,08-0,888,468,40885.329
 SQ/SQUARE CL A17:39258,953,601,41260,97253,602.047.214
 SQSP/SQUARESPACE INC17:3940,281,052,6841,0039,4279.639
 SQZ/SQZ BIOTECHNOLOGI17:2212,120,191,5912,1211,89838
 JOE/ST JOE CO.17:3646,2900,4901,0746,68045,76027.286
 FDN/ST T INTERN INDEX17:36247,53-0,22-0,09248,36247,0135.281
 STAG/STAG INDUSTRIAL I17:3943,63-0,04-0,0943,9243,6337.318
 SMP/STANDARD MOTOR17:3847,25-0,14-0,3047,7247,1213.982
 SR/STANDARD REGISTER20/1064,501,282,0264,7063,04243.442
 SXI/STANDEX INT17:38106,680,600,57106,75106,0812.130
 SWK/STANLEY BLACK & D17:39186,40-1,17-0,62187,64185,86167.592
 SGU/STAR GAS PARTNERS17:2110,710,050,4710,7610,5812.445
 SRT/STARTEK INC17:355,850,325,795,885,5715.900
 STWD/STARWODD PROPERTY17:3825,860,100,4126,0025,78461.974
 STT/STATE STREET17:3998,34-1,03-1,04100,3698,20918.920
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A17:3812,60-0,10-0,7512,7812,59181.824
 STLA/STELLANTIS17:3719,640,060,3319,7919,61173.544
 STEM/STEM ORD17:3921,88-0,35-1,5722,7021,83419.449
 SCL/STEPAN CO17:38121,40-1,29-1,05124,27121,4016.925
 STE/STERIS PLC17:39228,922,811,24229,07225,13117.855
 STL/STERLING BANCORP17:3926,31-0,59-2,1926,9026,25357.529
 STVN/STEVANATO GROUP17:3925,040,441,8125,3024,34112.305
 SF/STIFEL FINANCIAL17:3974,93-1,26-1,6576,2974,58148.902
 STM/STMICROELECT17:3943,550,741,7343,7643,35790.354
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER17:367,39-0,32-4,207,497,37164.428
 STON/STONEMOR PARTNERS17:382,45-0,04-1,612,512,4524.274
 SRI/STONERIDGE INC17:2921,270,301,4321,5921,1413.220
 STOR/STORE CAPITAL COR17:3834,36-0,26-0,7534,7234,36188.154
 LRN/STRIDE ORD17:3833,59-1,65-4,6835,4533,58300.443
 SYK/STRYKER CORP17:39274,340,580,21274,94271,77306.673
 RGR/STURM RUGER&CO17:3579,00-0,29-0,3779,7478,9017.271
 SPH/SUBURBAN PROPANE17:3416,020,050,3116,1015,9493.116
 SMFG/SUMITOMO MITSUI17:396,78-0,09-1,316,866,78509.854
 INN/SUMMIT HOTEL PROP17:3710,1000-0,0700-0,6910,205010,0800137.972
 SUM/SUMMIT MATERIALS17:3834,46-0,28-0,8134,7534,34174.975
 SMLP/SUMMIT MIDSTREAM20/1034,89-1,20-3,3336,6834,6858.540
 SUI/SUN COMMUNITIES17:39200,760,540,27201,16199,8975.842
 SLF/SUN LIFE FINANCIA17:3956,56-0,05-0,0956,9956,48128.927
 SXC/SUNCOKE ENERGY IN17:396,74-0,14-2,036,866,68360.806
 SU/SUNCOR ENERGY INC17:3922,54-0,62-2,6823,1622,492.955.008
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO17:364,810,010,215,004,806.867
 NOVA/SUNNOVA ENERGY17:3939,54-0,06-0,1440,3239,44678.483
 SUN/SUNOCO LP17:3941,51-0,49-1,1742,1741,42132.548
 SHO/SUNSTONE HOTEL17:3912,38-0,02-0,1212,4612,29329.820
 SPDI/SUPERIOR DRILLING17:321,24-0,06-4,231,301,24320.970
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD17:346,210,223,676,266,1124.054
 /SUPERVALU IN3/0823,22-----
 SWCH/SWITCH CL A ORD17:3925,720,321,2825,9425,321.476.137
 SLVM/SYLVAMO ORD17:3827,44-0,78-2,7628,6227,31128.272
 SYF/SYNCHRONY FINANCI17:4049,39-2,55-4,9152,0649,28500.819
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP17:37103,74-1,45-1,38105,43103,4576.264
 SNV/SYNOVUS FINANCIAL17:3948,56-0,84-1,7049,4848,49308.358
 SYY/SYSCO17:3979,56-0,26-0,3380,7679,56408.026