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 10024/04239,79-0,16-0,07240,97238,78135.481
 VOO/S&P 50024/04464,50-0,34-0,07466,31462,447.572.702
 IVV/S&P 50024/04507,97-0,20-0,04509,85505,644.411.448
 IVW/S&P 500 GROWTH24/0481,410,010,0182,1281,002.306.321
 IVE/S&P 500 VALUE24/04181,040,060,03181,25180,02508.420
 VOOV/S&P 500 VALUE24/04174,99-0,08-0,05175,22174,1672.555
 SPYV/S&P 500 VALUE ETF24/0448,5400-0,0200-0,0448,609948,28001.867.726
 SLY/S&P 600 SMAL CAP9/0685,46-----
 SLYG/S&P 600 SMCAP GRO24/0483,85-0,19-0,2384,2483,4816.572
 GMF/S&P EMERGING ASIA24/04103,570,570,56103,84103,221.788
 IEV/S&P EUROPE 35024/0454,68-0,25-0,4654,9554,45197.311
 RXI/S&P GLOB CON DISC24/04160,59741,28410,81160,9500160,26002.240
 SPGI/S&P GLOBAL24/04413,280,020,00414,58408,953.127.444
 IOO/S&P GLOBAL 10024/0487,35-0,07-0,0887,6686,96205.010
 KXI/S&P GLOBAL CONSUM24/0460,390,280,4760,3959,6132.409
 IXC/S&P GLOBAL ENERGY24/0444,120,030,0744,1543,77255.812
 IXG/S&P GLOBAL FINANC24/0484,56-0,09-0,1084,6084,103.429
 IXJ/S&P GLOBAL HEALTH24/0489,31-0,31-0,3589,6488,92141.686
 IXN/S&P GLOBAL TECH24/0470,840,330,4771,5270,51102.266
 JXI/S&P GLOBAL UTILIT24/0459,570,240,4059,5758,8314.181
 GWX/S&P INT SMALL CAP24/0431,28-0,18-0,5731,4331,1641.162
 DWX/S&P INTER DVD24/0434,21-0,13-0,3734,2534,1218.367
 ROKT/S&P KENSHO FINAL24/0442,75-0,32-0,7442,9642,471.700
 ILF/S&P LATAM 4024/0427,31-0,18-0,6527,4727,12547.402
 IJH/S&P MC 40024/0457,870,020,0358,1457,515.040.190
 IJK/S&P MC 400 GROWTH24/0486,990,060,0787,6486,37578.305
 IJJ/S&P MC 400 VALUE24/04112,590,120,11112,84111,88168.450
 XES/S&P OIL&GAS EQ&SR24/0491,69-0,72-0,7892,3690,7857.927
 IJR/S&P SC 60024/04105,71-0,25-0,24106,08104,992.933.231
 IJS/S&P SC 600 VALUE24/0497,71-0,42-0,4397,9797,02241.595
 ITOT/S&P TOTAL US MKT24/04111,180,070,06111,60110,621.106.703
 RSP/S&P500 EQUAL WGHT24/04162,690,230,14162,85161,784.087.929
 SBR/SABINE ROYALTY TR24/0462,73-0,31-0,4963,4662,6816.687
 SACH/SACHEM CAPITAL24/043,200,010,313,233,18205.198
 SB/SAFE BULKERS24/044,93-0,09-1,795,004,92483.790
 SAFE/SAFEHOLD ORD24/0419,02-0,11-0,5819,0318,77208.265
 CRM/SALESFORCE.COM IN24/04276,19-0,49-0,18278,94274,113.926.466
 SBH/SALLY BEAUTY CO I24/0410,91-0,19-1,7111,0010,761.046.916
 IOT/SAMSARA CL A ORD24/0434,650,942,7934,6633,594.452.984
 SJT/SAN JUAN BASIN24/044,23-0,13-2,984,414,20350.407
 SD/SANDRIDGE ENERGY24/0414,66-0,09-0,6114,6914,54185.023
 SAND/SANDSTORM GOLD24/045,370,010,195,415,311.716.092
 SC/SANTANDER CONSUME28/0141,60-----
 SAP/SAP24/04188,070,060,03189,27186,611.188.045
 SSL/SASOL LTD-SPONSOR24/047,07-0,10-1,397,116,901.198.754
 BFS/SAUL CENTERS INC24/0436,30-0,10-0,2736,4436,0437.972
 VBK/SC GROWTH VIPERS24/04244,19-0,44-0,18246,43242,55374.104
 VBR/SC VALUE VIPERS24/04182,990,040,02183,35181,80234.767
 VB/SC VIPERS24/04216,48-0,22-0,10217,47215,00406.234
 SLB/SCHLUMBERGER24/0449,11-0,44-0,8949,7148,6210.163.921
 SCHO/SCHWAB SH TERM24/0447,910,000,0047,9147,891.787.985
 SWM/SCHWEITZER-MAUDUI5/0723,41-----
 ECH/SCI CHILE24/0426,34-0,23-0,8726,6826,24140.912
 BST/SCIENCE AND TECHN24/0434,0500-0,1200-0,3534,550034,020068.015
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS24/0470,840,200,2871,1770,02495.851
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE24/0468,52-0,06-0,0968,9468,17394.157
 SE/SEA LTD ADR24/0463,271,262,0364,5062,286.244.104
 SA/SEABRIDGE GOLD IN24/0415,160,533,6215,3914,64176.378
 SMHI/SEACOR MARINE HOL24/0412,4900-0,2700-2,1212,940012,3900139.273
 SDRL/SEADRILL LTD24/0449,70-1,07-2,1150,3049,49328.182
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR24/0431,720,240,7631,8931,231.208.835
 WTTR/SELECT ENERGY SER24/049,36-0,03-0,329,409,25818.531
 SEM/SELECT MEDICAL24/0427,72-0,45-1,6028,3227,71444.770
 SLQT/SELECTQUOTE ORD24/041,60-0,06-3,611,661,56505.428
 IDRV/SELF DRIVING EV24/0429,210,160,5529,4629,0636.996
 SOXL/SEMICONDUCTOR 3X24/0435,491,384,0537,4834,6077.645.063
 SRE/SEMPRA ENERG24/0472,040,520,7372,2570,522.318.178
 SEMR/SEMRUSH HOLDINGS24/0412,290,040,3312,3512,16296.220
 ASAI/SENDAS DISTRI24/0413,400,000,0013,4912,96328.710
 ST/SENSATA TECH HLDG24/0434,420,160,4734,6833,99908.741
 SXT/SENSIENT24/0470,030,140,2070,8169,391.284.628
 S/SENTINELONE CL A24/0421,570,391,8421,7321,213.270.911
 SQNS/SEQUANS ADR24/040,530,023,760,530,4760.062
 SER/SERINA THERAPEUTI23/0410,00000,00000,000,00000,00000
 SRG/SERITAGE CL A24/049,43-0,05-0,539,469,36178.545
 SCI/SERVICE CORP24/0471,500,520,7371,6370,31526.593
 NOW/SERVICENOW INC24/04746,295,340,72757,25739,131.596.646
 SFL/SFL24/0413,030,030,2313,0512,90426.447
 SGHC/SGHC LIMITED24/043,00-0,05-1,643,072,97322.388
 SHAK/SHAKE SHACK CL A24/0499,54-0,45-0,45101,1999,17519.369
 SN/SHARKNINJA ORD24/0462,930,380,6163,5162,39399.758
 SHEL/SHELL ADR24/0473,130,360,4973,2172,593.089.773
 SHW/SHERWIN WILL24/04303,731,370,45304,19300,362.187.001
 FOUR/SHIFT4 PAYMENTS A24/0460,99-0,68-1,1062,3960,27895.791
 SHOP/SHOPIFY INC24/0472,26-1,75-2,3674,6471,661.354.095
 TBF/SHORT 20+ Y TREAS24/0424,870,200,8124,9724,80228.415
 DOG/SHORT DOW3024/0429,430,040,1429,5529,371.102.332
 EUM/SHORT EMRG MKT24/0414,16-0,06-0,4414,2214,128.667
 NEAR.K/SHORT MATURITY24/0450,08000,00000,0050,100050,0700222.779
 /SHORT QQQ24/0445,79-0,13-0,2846,0345,443.631.237
 PSQ/SHORT QQQ PROSHAR24/0445,77-0,16-0,3546,0045,4948.038
 RWM/SHORT RUSSELL200024/0421,420,080,3721,5621,302.645.760
 SJNK/SHORT T HIGH Y BO24/0424,91-0,04-0,1624,9624,864.015.434
 TBX/SHRT 7-10 TRESURY24/0430,320,100,3130,3730,306.065
 SSTK/SHUTTERSTOCK INC24/0442,77-0,02-0,0542,9742,4496.054
 SBSW/SIBANYE STILLWATE24/044,880,030,624,894,734.189.372
 SIG/SIGNET JEWELERS L24/0498,59-2,49-2,46102,0997,77641.686
 SLCA/SILICA HOLDINGS I24/0412,85-0,12-0,9312,8712,53204.353
 SIVR/SILVER TRUST24/0426,06-0,08-0,3126,1925,96195.030
 SLV/SILVER TRUST24/0424,90-0,09-0,3625,0524,7819.652.868
 SBOW/SILVERBOW24/0430,740,210,6930,8230,09264.576
 SMWB/SIMILARWEB ORD24/047,77-0,14-1,778,017,7281.054
 SPG/SIMON PROPERTY GR24/04142,81-0,97-0,67143,73141,621.055.092
 PFIX/SIMPLIFY INTEREST24/0453,481,302,4953,8852,8335.527
 SSD/SIMPSON MANUFACTU24/04169,620,390,23172,06166,59664.415
 LEAD/SIREN DIVCON LEAD24/0462,370,130,2162,7062,054.492
 SITC/SITE CENTERS ORD24/0413,76-0,02-0,1513,7713,611.476.103
 SITE/SITEONE LANDSCAPE24/04163,761,110,68166,34162,48249.010
 SIX/SIX FLAGS ENTERTA24/0423,84-0,12-0,5024,1523,56480.651
 TSLX/SIXTH STREET SPEC24/0421,14-0,04-0,1921,2221,12260.960
 SJW/SJW GROUP24/0455,130,050,0955,6554,43191.617
 /SK TELECOM CO LTD1/1243,81-----
 SKM/SK TELECOM CO LTD24/0420,49-0,04-0,1920,5720,44152.633
 SKX/SKECHERS USA INC24/0459,15-0,49-0,8260,3958,932.095.380
 SKLZ/SKILLZ INC24/046,29000,06000,966,31006,130053.989
 /SKILLZ PLATFORM26/068,41-----
 SKY/SKYLINE CHAMPION24/0475,49-2,13-2,7477,7875,14120.732
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI24/0452,16-0,25-0,4852,9851,451.015.252
 /SL GREEN RLTY REI21/0173,56-----
 SM/SM ENERGY CO24/0450,010,200,4050,2049,33553.904
 SMAR/SMARTSHEET INC24/0438,360,070,1838,9038,06942.584
 SNN/SMITH & NEPHEW PL24/0424,57-0,23-0,9324,6424,431.182.271
 AOS/SMITH (A.O.) CORP24/0487,00-0,92-1,0588,7786,301.237.116
 SNAP/SNAP (SNAPCHAT)24/0411,08-0,31-2,7211,4810,9630.494.874
 SNA/SNAP-ON INC24/04273,592,250,83275,14271,36298.991
 SNOW/SNOWFLAKE INC24/04154,993,822,53155,08152,033.914.308
 TAN/SOLAR ETF24/0440,3100-0,1900-0,4741,290039,88201.425.763
 SOI/SOLARIS OILFIELD24/048,50-0,10-1,168,598,42151.822
 SOLV/SOLVENTUM ORD24/0463,540,040,0664,1762,78929.809
 SAH/SONIC AUTOMOTIVE24/0451,120,220,4351,5450,46184.690
 SON/SONOCO PRODUCTS C24/0456,610,480,8656,6355,90141.842
 SONY/SONY CORP.24/0482,710,901,1083,1182,22644.655
 SOS/SOS ADR REP 500 C24/041,120,010,901,161,1083.058
 /SOS LTD7/078,35-----
 ASEA/SOUTHEAST ASIA24/0414,8694-0,0906-0,6114,909214,830012.867
 SO/SOUTHERN CO24/0473,910,660,9074,2272,115.606.872
 SCCO/SOUTHERN COPPER24/04109,23-0,41-0,37111,45107,691.498.347
 LUV/SOUTHWEST AI24/0429,30-0,16-0,5429,5928,959.562.170
 SWX/SOUTHWEST GAS24/0475,250,700,9475,3473,61308.709
 SWN/SOUTHWESTERN ENER24/047,590,202,717,607,3513.239.416
 SPAQ/SPARTAN ACQUISITI16/036,46-----
 JNK/SPDR BARC CAPITAL24/0493,68-0,16-0,1793,8793,454.677.692
 BIL/SPDR BLMBRG BRCLY24/0491,720,010,0191,7291,7268.631
 SPIP/SPDR BLOOM TIPS24/0425,15-0,06-0,2425,1925,12425.709
 STOT/SPDR DBLN SHT DRT24/0446,730,020,0446,7346,71478
 RWR/SPDR DJ REIT24/0488,44-0,05-0,0688,5387,37114.108
 DIA/SPDR DJIA TRUST24/04384,44-0,58-0,15385,47383,023.506.803
 SPEM/SPDR EMERG MARKET24/0436,040,050,1436,1235,933.799.046
 GLD/SPDR GOLD TRUST24/04214,64-0,40-0,19216,35214,365.370.061
 SPSM/SPDR PORTFOLIO S&24/0441,11-0,16-0,3941,3040,872.321.869
 SPY/SPDR S&P 50024/04505,41-0,24-0,05507,37503,1354.621.362
 XAR/SPDR S&P AEROSPA24/04134,64-0,53-0,39136,11133,5282.373
 KBE/SPDR S&P BANK24/0445,960,320,7046,0345,151.131.380
 XBI/SPDR S&P BIOTECH24/0483,94-0,75-0,8985,4283,708.679.100
 KCE/SPDR S&P CAP MKT24/04108,190,370,34108,32107,3415.700
 GXC/SPDR S&P CHINA24/0467,760,831,2467,8467,5536.949
 SDY/SPDR S&P DIVIDEND24/04128,450,390,30128,64127,23228.439
 XHB/SPDR S&P HOME B.24/04102,63-0,99-0,96104,65101,67420.933
 KIE/SPDR S&P INSURAN24/0449,67-0,08-0,1649,7849,50949.237
 GNR/SPDR S&P NAT RESO24/0458,030,040,0758,1257,7583.335
 XPH/SPDR S&P PHARMACE24/0439,5000-0,2900-0,7339,740039,340110.089
 KRE/SPDR S&P REGIONAL24/0449,010,280,5749,1248,119.413.825
 XRT/SPDR S&P RETAIL24/0472,52-0,52-0,7172,9772,295.498.999
 XSD/SPDR S&P SEMICOND24/04215,544,842,30218,04213,6265.863
 SPTS/SPDR SHORT TERM T24/0428,74-0,02-0,0728,7528,7344.547.510
 SPB/SPECTRUM BRANDS H24/0481,190,680,8481,4079,90231.446
 SPHR/SPHERE ENTERTAINM24/0441,12-1,11-2,6342,0440,71481.612
 /SPIRE GLOBAL CL A31/085,26-----
 SPIR/SPIRE GLOBAL INC24/0410,2000-0,0900-0,8710,50009,9700182.451
 SAVE/SPIRIT AIRLINES24/043,68-0,11-2,903,783,654.701.414
 SPR/SPIRIT HOLD24/0431,54-0,59-1,8433,7131,113.344.535
 /SPIRIT REALTY CAP13/1239,75-----
 SPOT/SPOTIFY TECH SA24/04281,23-22,08-7,28305,64278,148.232.863
 CXM/SPRINKLR INC24/0411,980,151,2712,0811,781.165.160
 PSLV/SPROTT PHYS SILVE24/049,230,000,009,289,172.427.482
 SPRU/SPRUCE POWER HOLD24/044,310,000,004,404,2427.946
 SQSP/SQUARESPACE INC24/0435,69-0,62-1,7136,6535,54610.976
 JOE/ST JOE CO.24/0456,860-0,170-0,3057,50056,740166.945
 FDN/ST T INTERN INDEX24/04197,57-0,63-0,32199,94196,18250.814
 STAG/STAG INDUSTRIAL I24/0434,75-0,66-1,8635,3234,70572.902
 SMP/STANDARD MOTOR24/0433,090,020,0633,1932,7787.890
 SR/STANDARD REGISTER24/0462,050,881,4462,1560,45567.119
 SXI/STANDEX INT24/04171,37-1,23-0,71172,83170,1251.920
 SWK/STANLEY BLACK & D24/0490,27-0,47-0,5291,1189,811.282.525
 STN/STANTEC INC24/0480,970,090,1181,7080,7521.300
 SGU/STAR GAS PARTNERS24/0411,23-0,10-0,8811,3311,0848.818
 STWD/STARWODD PROPERTY24/0419,40-0,32-1,6219,6219,282.627.180
 STT/STATE STREET24/0474,29-0,10-0,1374,7573,608.571.758
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A24/0412,10-0,32-2,5812,3912,00613.542
 STLA/STELLANTIS24/0424,86-0,10-0,4025,0024,721.541.369
 SCM/STELLUS CAPITAL I24/0414,17-0,18-1,2514,3814,17108.788
 STEM/STEM ORD24/041,730,031,761,731,652.512.716
 SCL/STEPAN CO24/0484,89-0,36-0,4284,9183,8048.992
 STE/STERIS PLC24/04202,80-3,19-1,55205,10202,44492.086
 STL/STERLING BANCORP31/0126,29-----
 STVN/STEVANATO GROUP24/0427,310,090,3327,9527,14190.354
 SF/STIFEL FINANCIAL24/0478,280,400,5179,2375,74792.515
 STM/STMICROELECT24/0442,142,165,4042,7241,726.909.217
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER24/045,37-0,08-1,475,485,3687.250
 SRI/STONERIDGE INC24/0415,25-0,13-0,8515,4115,1349.816
 LRN/STRIDE ORD24/0463,235,038,6464,9562,002.123.042
 SYK/STRYKER CORP24/04336,851,940,58342,60334,201.478.179
 MSC/STUDIO CITY INTER23/047,230,000,000,000,000
 RGR/STURM RUGER&CO24/0446,42-0,47-1,0046,9746,29106.963
 SPH/SUBURBAN PROPANE24/0419,760,221,1319,8419,40123.408
 SMFG/SUMITOMO MITSUI24/0411,38-0,03-0,2611,4111,32579.538
 INN/SUMMIT HOTEL PROP24/046,2700-0,1000-1,576,36006,2500510.427
 SUM/SUMMIT MATERIALS24/0438,93-0,63-1,5939,6538,58579.792
 SMLP/SUMMIT MIDSTREAM24/0427,91-0,07-0,2528,4527,5117.989
 SUI/SUN COMMUNITIES24/04120,300,260,22121,70118,76596.105
 SLF/SUN LIFE FINANCIA24/0451,70-0,15-0,2952,0951,55453.365
 SXC/SUNCOKE ENERGY IN24/0410,38-0,32-2,9910,7110,25809.184
 SU/SUNCOR ENERGY INC24/0439,270,120,3139,3338,902.883.612
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO24/048,100,162,028,108,07527
 NOVA/SUNNOVA ENERGY24/043,930,010,264,123,774.612.221
 SUN/SUNOCO LP24/0456,38-0,26-0,4656,6355,58323.648
 SHO/SUNSTONE HOTEL24/0410,530,010,1010,5910,461.036.384
 SPFF/SUPERINCOME PREFE24/049,160,010,069,169,0933.277
 SDPI/SUPERIOR DRILLING24/041,250,000,001,251,2138.452
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD24/043,76-0,12-3,093,933,749.754
 /SUPERVALU IN3/0823,22-----
 SG/SWEETGREEN INC24/0421,72-0,53-2,3822,5521,701.430.201
 SWCH/SWITCH CL A ORD5/1234,25-----
 SLVM/SYLVAMO ORD24/0462,730,590,9563,1461,63254.028
 SYF/SYNCHRONY FINANCI24/0445,022,165,0445,1642,712.775.798
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP24/04117,241,301,12117,62116,20618.713
 SNV/SYNOVUS FINANCIAL24/0436,820,190,5237,0136,261.387.394
 SYY/SYSCO24/0477,290,330,4377,5376,601.761.750
 SST/SYSTEM1 CL A ORD24/041,950,031,562,051,85207.144