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 10018/05178,11-7,68-4,13183,67177,51460.363
 VOO/S&P 50018/05360,34-14,86-3,96371,16359,006.838.652
 IVV/S&P 50018/05393,56-16,47-4,02405,50392,256.175.468
 IVW/S&P 500 GROWTH18/0562,04-3,13-4,8064,2561,824.244.946
 VOOV/S&P 500 VALUE18/05139,11-4,84-3,36142,91138,68279.650
 IVE/S&P 500 VALUE18/05143,85-4,92-3,31147,73143,381.249.164
 SPYV/S&P 500 VALUE ETF18/0538,6100-1,2900-3,2339,650038,46502.862.854
 SLY/S&P 600 SMAL CAP18/0584,03-2,74-3,1686,1483,53119.758
 SLYG/S&P 600 SMCAP GRO18/0572,71-3,14-4,1474,7772,1235.741
 GMF/S&P EMERGING ASIA18/0599,31-2,52-2,47101,3399,2910.252
 IEV/S&P EUROPE 35018/0545,72-1,37-2,9146,5245,66574.065
 RXI/S&P GLOB CON DISC18/05128,4100-7,0800-5,23132,5000127,90001.044.573
 SPGI/S&P GLOBAL18/05330,12-9,16-2,70335,59329,392.525.525
 IOO/S&P GLOBAL 10018/0566,69-2,54-3,6768,5266,52100.440
 KXI/S&P GLOBAL CONSUM18/0558,58-3,09-5,0160,9558,5059.591
 IXC/S&P GLOBAL ENERGY18/0538,13-0,81-2,0839,2337,77733.383
 IXG/S&P GLOBAL FINANC18/0570,10-1,88-2,6171,5369,9468.366
 IXJ/S&P GLOBAL HEALTH18/0581,44-1,96-2,3582,9281,1694.568
 IXN/S&P GLOBAL TECH18/0548,16-2,28-4,5249,8047,9615.333.499
 JXI/S&P GLOBAL UTILIT18/0563,54-0,45-0,7164,2363,3234.960
 GWX/S&P INT SMALL CAP18/0531,21-0,70-2,1931,7431,16157.617
 DWX/S&P INTER DVD18/0536,53-0,37-1,0036,8436,4934.461
 ROKT/S&P KENSHO FINAL18/0536,72-0,97-2,5737,1436,723.395
 ILF/S&P LATAM 4018/0526,05-0,73-2,7326,6125,921.956.787
 IJH/S&P MC 40018/05238,97-9,56-3,85245,85238,111.765.625
 IJK/S&P MC 400 GROWTH18/0567,05-2,96-4,2369,1866,79289.891
 IJJ/S&P MC 400 VALUE18/05100,10-3,48-3,36102,6099,68266.505
 XES/S&P OIL&GAS EQ&SR18/0570,03-2,40-3,3173,6569,19125.321
 IJR/S&P SC 60018/0596,97-3,10-3,1099,2796,1924.835.692
 IJS/S&P SC 600 VALUE18/0594,78-2,24-2,3196,8394,3111.375.914
 ITOT/S&P TOTAL US MKT18/0586,99-3,62-4,0089,6786,722.522.090
 RSP/S&P500 EQUAL WGHT18/05141,51-5,53-3,76145,59141,012.107.872
 SBR/SABINE ROYALTY TR18/0567,00-2,00-2,9069,8666,2087.117
 SB/SAFE BULKERS18/054,12-0,12-2,834,274,041.098.018
 SAFE/SAFEHOLD ORD18/0540,54-2,74-6,3342,7840,28288.309
 SAIL/SAILPOINT TECH18/0561,74-0,86-1,3762,6661,133.256.854
 CRM/SALESFORCE.COM IN18/05157,33-6,40-3,91164,52156,197.180.774
 SBH/SALLY BEAUTY CO I18/0514,00-0,90-6,0414,5213,792.171.918
 IOT/SAMSARA CL A ORD18/0510,09-0,60-5,6110,659,801.442.474
 SJT/SAN JUAN BASIN18/0511,66-0,12-1,0211,9211,17550.180
 SD/SANDRIDGE ENERGY18/0519,86-0,89-4,2920,9419,34734.179
 SAND/SANDSTORM GOLD18/056,15-0,21-3,306,376,142.007.003
 SC/SANTANDER CONSUME28/0141,60-----
 SAP/SAP18/0593,24-5,82-5,8897,4992,942.285.971
 SSL/SASOL LTD-SPONSOR18/0523,86-0,94-3,7924,9223,80252.592
 BFS/SAUL CENTERS INC18/0547,41-2,13-4,3049,0546,9191.233
 VBK/SC GROWTH VIPERS18/05203,57-8,04-3,80210,01202,51441.782
 VBR/SC VALUE VIPERS18/05159,96-5,89-3,55164,25159,18627.205
 VB/SC VIPERS18/05185,53-6,92-3,60190,90184,681.041.856
 SLB/SCHLUMBERGER18/0541,13-1,82-4,2443,5240,529.669.117
 SCHO/SCHWAB SH TERM18/0549,350,030,0649,3949,31812.279
 SWM/SCHWEITZER-MAUDUI18/0528,01-0,32-1,1328,4127,80500.961
 ECH/SCI CHILE18/0527,12-0,47-1,7027,7326,77597.847
 BST/SCIENCE AND TECHN18/0535,1600-1,6100-4,3836,450035,0600152.133
 SAIC/SCIENCE APPLICATI18/0582,73-2,87-3,3585,7882,56282.633
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS18/0529,120,331,1529,6828,42904.709
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE18/0589,13-9,58-9,7196,4088,88571.710
 SCU/SCULPTOR CAPITAL18/0511,26-0,11-0,9711,3410,81241.610
 SE/SEA LTD ADR18/0574,20-6,01-7,4979,5573,278.769.295
 SA/SEABRIDGE GOLD IN18/0513,64-0,48-3,4014,1713,63150.805
 SMHI/SEACOR MARINE HOL18/059,2300-0,0900-0,979,46008,9800147.165
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR18/0561,03-3,60-5,5764,1760,73817.253
 SEAS/SEAWORLD ENTER18/0555,76-1,80-3,1357,8755,561.870.168
 WTTR/SELECT ENERGY SER18/057,80-0,28-3,478,247,68268.933
 SEM/SELECT MEDICAL18/0524,56-0,74-2,9225,3424,461.001.046
 SLQT/SELECTQUOTE ORD18/052,74-0,24-8,053,022,681.728.384
 IDRV/SELF DRIVING EV18/0539,53-1,52-3,7040,7439,4377.866
 SOXL/SEMICONDUCTOR 3X18/0520,85-3,73-15,1724,3420,5360.289.177
 SRE/SEMPRA ENERG18/05162,78-1,07-0,65165,30162,321.481.493
 SEMR/SEMRUSH HOLDINGS18/059,60-0,41-4,1010,219,49117.818
 ASAI/SENDAS DISTRI18/0515,43-0,49-3,0815,8315,33421.671
 ST/SENSATA TECH HLDG18/0544,03-2,03-4,4145,7743,88730.194
 SXT/SENSIENT18/0582,66-1,08-1,2984,2182,41247.315
 S/SENTINELONE CL A18/0521,59-1,37-5,9722,8421,062.454.835
 /SEQUANS ADR27/110,58-----
 SQNS/SEQUANS ADR18/053,02-0,01-0,383,153,0053.699
 SRG/SERITAGE CL A18/058,00-0,34-4,088,307,88613.045
 SCI/SERVICE CORP18/0566,53-1,35-1,9967,6366,391.017.117
 NOW/SERVICENOW INC18/05412,25-20,60-4,76434,62408,211.773.995
 SFL/SFL18/0511,07-0,13-1,1611,3710,981.012.245
 SGHC/SGHC LIMITED18/058,67-0,28-3,138,948,64192.903
 SHAK/SHAKE SHACK CL A18/0542,11-3,44-7,5544,5841,281.721.965
 SHEL/SHELL ADR18/0558,42-0,12-0,2059,7258,147.132.445
 SHLX/SHELL MIDSTREAM18/0513,84-0,16-1,1414,0413,741.516.458
 SHW/SHERWIN WILL18/05259,66-9,60-3,57267,98258,061.526.106
 FOUR/SHIFT4 PAYMENTS A18/0546,23-0,71-1,5148,5945,261.001.658
 SEA/SHIPPING PORTFOLI18/0520,5500-0,6000-2,8421,060020,54995.110
 SHOP/SHOPIFY INC18/05360,62-12,02-3,23379,58355,12462.718
 TBF/SHORT 20+ Y TREAS18/0519,84-0,42-2,0720,2319,831.839.373
 DOG/SHORT DOW3018/0535,681,223,5435,7834,742.139.060
 EUM/SHORT EMRG MKT18/0514,940,342,3314,9614,64204.054
 NEAR.K/SHORT MATURITY18/0549,3900-0,0400-0,0849,430049,39001.107.789
 PSQ/SHORT QQQ18/0514,080,664,9214,1413,6033.517.759
 RWM/SHORT RUSSELL200018/0525,390,883,5925,5224,693.886.257
 SJNK/SHORT T HIGH Y BO18/0524,85-0,15-0,6024,9124,837.555.903
 TBX/SHRT 7-10 TRESURY18/0526,85-0,19-0,7027,0526,81221.208
 SSTK/SHUTTERSTOCK INC18/0556,90-5,59-8,9560,8156,50189.381
 SBSW/SIBANYE STILLWATE18/0511,85-0,50-4,0512,3511,834.850.484
 SIG/SIGNET JEWELERS L18/0557,43-4,38-7,0959,4755,162.041.601
 SGFY/SIGNIFY HEALTH18/0512,46-0,97-7,2213,3712,301.141.037
 SLCA/SILICA HOLDINGS I18/0516,49-0,67-3,9017,8516,36285.342
 SIVR/SILVER TRUST18/0520,58-0,20-0,9620,8120,5798.821
 SLV/SILVER TRUST18/0519,73-0,19-0,9519,9619,7222.097.670
 SBOW/SILVERBOW18/0533,420,250,7534,0031,25376.257
 SI/SILVERGATE CAPITA18/0573,34-6,07-7,6479,7071,821.054.063
 SMWB/SIMILARWEB ORD18/058,89-0,14-1,559,348,76153.205
 SPG/SIMON PROPERTY GR18/05113,67-7,09-5,87119,69113,162.026.718
 PFIX/SIMPLIFY INTEREST18/0556,61-4,01-6,6159,2756,40144.285
 SSD/SIMPSON MANUFACTU18/05101,95-2,19-2,10105,27101,51168.198
 SHI/SINOPEC SHANGHAI18/0518,470,090,4918,8718,2818.572
 LEAD/SIREN DIVCON LEAD18/0548,95-2,49-4,8450,0948,957.428
 SITC/SITE CENTERS ORD18/0514,56-0,83-5,3915,3614,462.719.958
 SITE/SITEONE LANDSCAPE18/05123,61-6,64-5,10129,66122,74287.998
 SIX/SIX FLAGS ENTERTA18/0529,040,682,4029,9628,634.100.777
 SJW/SJW GROUP18/0560,37-0,07-0,1262,1160,04153.720
 SKM/SK TELECOM CO LTD18/0525,47-1,12-4,2126,0025,44440.534
 /SK TELECOM CO LTD1/1243,81-----
 SKX/SKECHERS USA INC18/0537,05-1,17-3,0638,4636,861.236.867
 SKLZ/SKILLZ PLATFORM18/051,78-0,07-3,781,931,7112.042.647
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI18/0562,43-2,94-4,5064,9961,87973.235
 /SL GREEN RLTY REI21/0173,56-----
 SM/SM ENERGY CO18/0536,68-1,38-3,6338,3635,44746.719
 SFS/SMART AND FINAL19/066,50-----
 SMAR/SMARTSHEET INC18/0535,25-2,03-5,4537,2834,772.764.813
 SNN/SMITH & NEPHEW PL18/0531,47-0,83-2,5732,0231,36517.671
 AOS/SMITH (A.O.) CORP18/0557,77-2,58-4,2859,9657,50833.679
 SNAP/SNAP (SNAPCHAT)18/0522,73-1,81-7,3824,7522,6429.210.615
 SNA/SNAP-ON INC18/05216,40-6,97-3,12222,73215,88357.131
 SNOW/SNOWFLAKE INC18/05137,76-8,05-5,52146,35134,106.208.662
 IPOD/SOC CAP HEDOSO IV18/059,950,000,009,979,93288.491
 SQM RT/SOC QUIMI Y MIN14/043,30-----
 IPOF/SOCIAL CAP HEDOSO18/0510,00-0,02-0,2010,049,992.325.005
 SOGO/SOGOU INC23/098,95-----
 TAN/SOLAR ETF18/0563,8400-0,1500-0,2365,820062,97001.646.928
 SOI/SOLARIS OILFIELD18/0512,50-0,18-1,4213,0612,29252.828
 SAH/SONIC AUTOMOTIVE18/0543,77-3,91-8,2047,1442,98432.078
 SON/SONOCO PRODUCTS C18/0557,45-1,85-3,1258,9057,40172.481
 SONY/SONY CORP.18/0587,07-0,62-0,7189,2386,941.064.116
 SOS/SOS LTD18/050,39-0,02-4,520,410,384.774.686
 ASEA/SOUTHEAST ASIA18/0514,6100-0,2029-1,3714,760014,500015.770
 SO/SOUTHERN CO18/0573,82-0,33-0,4574,7873,655.406.236
 SCCO/SOUTHERN COPPER18/0555,88-1,09-1,9157,2055,631.842.263
 LUV/SOUTHWEST AI18/0544,23-0,88-1,9545,3544,024.470.346
 SWX/SOUTHWEST GAS18/0591,70-1,54-1,6594,4291,54770.955
 SWN/SOUTHWESTERN ENER18/057,00-0,34-4,637,306,8326.733.895
 SPAQ/SPARTAN ACQUISITI16/036,46-----
 SPA/SPARTON CORP4/0318,51-----
 JNK/SPDR BARC CAPITAL18/0594,13-0,79-0,8394,5394,038.922.820
 BIL/SPDR BLMBRG BRCLY18/0591,440,010,0191,4491,4412.067
 SPIP/SPDR BLOOM TIPS18/0528,820,230,8028,8728,702.686.377
 STOT/SPDR DBLN SHT DRT16/0546,980,000,000,000,000
 RWR/SPDR DJ REIT18/05100,29-3,46-3,33103,59100,01172.741
 DIA/SPDR DJIA TRUST18/05315,55-11,55-3,53324,39314,433.609.971
 SPEM/SPDR EMERG MARKET18/0534,63-0,74-2,0935,2934,564.228.576
 GLD/SPDR GOLD TRUST18/05169,420,090,05170,21168,817.448.338
 SPY/SPDR S&P 50018/05391,86-16,46-4,03403,80390,55113.926.568
 XAR/SPDR S&P AEROSPA18/05104,34-3,34-3,10107,41103,59130.190
 KBE/SPDR S&P BANK18/0546,28-1,13-2,3847,1746,033.575.934
 XBI/SPDR S&P BIOTECH18/0567,87-3,59-5,0270,4167,2214.920.262
 KCE/SPDR S&P CAP MKT18/0576,03-2,84-3,6077,8975,8110.012
 GXC/SPDR S&P CHINA18/0580,30-2,39-2,8982,1380,1836.595
 SDY/SPDR S&P DIVIDEND18/05122,62-4,12-3,25125,93122,17609.612
 XHB/SPDR S&P HOME B.18/0558,87-3,42-5,4960,8858,59607.784
 KIE/SPDR S&P INSURAN18/0538,68-0,92-2,3239,4138,59920.766
 GNR/SPDR S&P NAT RESO18/0559,22-1,66-2,7360,6558,94256.283
 XPH/SPDR S&P PHARMACE18/0540,6500-1,2900-3,0841,640440,465041.751
 KRE/SPDR S&P REGIONAL18/0560,55-1,52-2,4561,6660,1910.988.794
 XRT/SPDR S&P RETAIL18/0562,73-5,67-8,2966,1162,0511.045.922
 XSD/SPDR S&P SEMICOND18/05170,23-7,18-4,05178,19169,20116.435
 SPTS/SPDR SHORT TERM T18/0529,540,000,0029,5729,523.264.930
 SPB/SPECTRUM BRANDS H18/0585,06-5,94-6,5389,9184,70240.047
 SPIR/SPIRE GLOBAL CL A18/051,430,021,421,491,34800.180
 SAVE/SPIRIT AIRLINES18/0519,42-1,22-5,9120,6019,195.123.767
 SPR/SPIRIT HOLD18/0531,02-1,60-4,9032,8130,311.516.613
 SRC/SPIRIT REALTY CAP18/0541,23-1,85-4,2942,7241,09619.094
 /SPIRIT REALTY CAP13/1239,75-----
 SPOT/SPOTIFY TECH SA18/05104,40-0,66-0,63107,64102,851.789.826
 CXM/SPRINKLR INC18/0510,82-0,55-4,8411,4710,71278.561
 PSLV/SPROTT PHYS SILVE18/057,35-0,05-0,687,427,322.941.204
 SQSP/SQUARESPACE INC18/0520,30-1,10-5,1421,4519,87615.013
 SQZ/SQZ BIOTECHNOLOGI18/053,19-0,02-0,623,273,0850.668
 JOE/ST JOE CO.18/0547,920-2,880-5,6750,60047,290388.427
 FDN/ST T INTERN INDEX18/05135,46-7,02-4,93141,24134,80441.281
 STAG/STAG INDUSTRIAL I18/0532,45-2,01-5,8334,4632,32529.029
 SMP/STANDARD MOTOR18/0540,10-0,68-1,6740,8240,00173.049
 SR/STANDARD REGISTER18/0576,72-0,30-0,3978,1176,16456.791
 SXI/STANDEX INT18/0593,17-1,27-1,3495,6292,9176.923
 SWK/STANLEY BLACK & D18/05116,15-6,80-5,53121,27115,791.498.546
 SGU/STAR GAS PARTNERS18/059,58-0,54-5,3410,209,5098.808
 SRT/STARTEK INC18/053,220,000,003,283,1576.758
 STWD/STARWODD PROPERTY18/0523,06-0,75-3,1523,6523,022.275.716
 STT/STATE STREET18/0566,97-2,69-3,8669,0166,652.901.724
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A18/0511,90-0,19-1,5712,1011,80433.930
 STLA/STELLANTIS18/0513,95-0,62-4,2614,4013,901.106.712
 STEM/STEM ORD18/057,41-0,43-5,488,057,334.465.854
 SCL/STEPAN CO18/05108,24-0,06-0,06109,48107,51133.976
 STE/STERIS PLC18/05219,11-2,52-1,14220,62218,47403.065
 STL/STERLING BANCORP31/0126,29-----
 STVN/STEVANATO GROUP18/0515,670,412,6915,8014,83302.982
 SF/STIFEL FINANCIAL18/0560,16-3,90-6,0963,5559,88596.300
 STM/STMICROELECT18/0538,41-2,16-5,3239,8638,324.481.309
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER18/055,10-0,20-3,775,305,0444.066
 STON/STONEMOR PARTNERS18/052,34-0,16-6,402,492,3295.213
 SRI/STONERIDGE INC18/0519,050,120,6319,1018,6637.739
 STOR/STORE CAPITAL COR18/0526,59-0,91-3,3127,4626,533.169.266
 LRN/STRIDE ORD18/0537,21-1,02-2,6738,4136,98243.280
 SYK/STRYKER CORP18/05232,21-6,92-2,89237,37231,191.099.019
 RGR/STURM RUGER&CO18/0563,56-2,98-4,4865,8362,66233.412
 SPH/SUBURBAN PROPANE18/0516,73-0,49-2,8517,2016,68167.112
 SMFG/SUMITOMO MITSUI18/055,96-0,01-0,176,035,962.774.445
 INN/SUMMIT HOTEL PROP18/058,8700-0,1900-2,109,28008,8450916.321
 SUM/SUMMIT MATERIALS18/0526,67-0,13-0,4926,9726,31924.154
 SMLP/SUMMIT MIDSTREAM18/0518,48-1,68-8,3320,1118,2730.162
 SUI/SUN COMMUNITIES18/05153,32-7,31-4,55160,63152,96543.947
 SLF/SUN LIFE FINANCIA18/0548,09-0,79-1,6248,8648,01790.737
 SXC/SUNCOKE ENERGY IN18/057,78-0,23-2,878,127,73938.434
 SU/SUNCOR ENERGY INC18/0537,74-0,61-1,5938,5437,448.167.844
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO18/054,800,8621,835,484,1170.879
 NOVA/SUNNOVA ENERGY18/0516,540,301,8517,7116,003.651.288
 SUN/SUNOCO LP18/0540,24-1,22-2,9441,7839,70208.003
 SHO/SUNSTONE HOTEL18/0511,70-0,22-1,8512,1511,623.292.119
 SPFF/SUPERINCOME PREFE18/0510,29-0,05-0,4810,3410,2835.913
 SDPI/SUPERIOR DRILLING18/050,95-0,09-8,201,040,95152.659
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD18/053,920,061,553,963,8510.844
 /SUPERVALU IN3/0823,22-----
 SG/SWEETGREEN INC18/0519,180,261,3719,5618,011.438.984
 SWCH/SWITCH CL A ORD18/0533,45-0,10-0,3033,5133,393.685.811
 SLVM/SYLVAMO ORD18/0546,49-2,09-4,3049,4546,03311.216
 SYF/SYNCHRONY FINANCI18/0533,08-2,32-6,5535,0432,951.811.151
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP18/0598,03-3,64-3,58101,6997,33228.250
 SNV/SYNOVUS FINANCIAL18/0540,20-1,06-2,5740,9339,85917.339
 SYY/SYSCO18/0580,71-5,21-6,0685,2780,381.958.176
 SST/SYSTEM1 CL A ORD18/0511,190,201,8211,4910,67268.439