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 10013/02298,953,231,09299,00295,64182.710
 IVV/S&P 50013/02612,676,461,07612,91606,153.302.523
 VOO/S&P 50013/02560,675,861,06560,88554,703.358.665
 IVW/S&P 500 GROWTH13/02106,441,391,32106,46105,041.613.395
 VOOV/S&P 500 VALUE13/02190,551,480,78190,57189,00129.684
 IVE/S&P 500 VALUE13/02197,041,460,75197,17195,43371.937
 SPYV/S&P 500 VALUE ETF13/0252,80000,41000,7852,830052,36501.743.225
 SLY/S&P 600 SMAL CAP9/0685,46-----
 SLYG/S&P 600 SMCAP GRO13/0293,281,471,6093,2892,0714.981
 GMF/S&P EMERGING ASIA13/02117,860,270,23117,86116,713.288
 IEV/S&P EUROPE 35013/0257,580,601,0557,8157,08535.081
 RXI/S&P GLOB CON DISC13/02194,13853,07891,61194,1385192,44002.797
 SPGI/S&P GLOBAL13/02542,3210,812,03542,77534,221.349.337
 IOO/S&P GLOBAL 10013/02104,381,151,11104,46103,24132.590
 KXI/S&P GLOBAL CONSUM13/0263,370,671,0763,3962,7542.306
 IXC/S&P GLOBAL ENERGY13/0240,160,260,6540,2739,63555.911
 IXG/S&P GLOBAL FINANC13/02103,830,870,85103,88103,227.637
 IXJ/S&P GLOBAL HEALTH13/0291,490,460,5191,6990,89400.289
 IXN/S&P GLOBAL TECH13/0287,331,271,4887,3885,93134.396
 JXI/S&P GLOBAL UTILIT13/0266,630,280,4266,6666,304.674
 GWX/S&P INT SMALL CAP13/0232,680,371,1532,7332,4175.705
 DWX/S&P INTER DVD13/0236,430,421,1736,4336,2215.911
 ROKT/S&P KENSHO FINAL13/0257,710,160,2858,0257,672.345
 ILF/S&P LATAM 4013/0223,580,100,4323,6223,29791.351
 IJH/S&P MC 40013/0263,940,590,9363,9963,386.693.606
 IJK/S&P MC 400 GROWTH13/0293,520,941,0293,5392,62193.602
 IJJ/S&P MC 400 VALUE13/02127,881,060,84128,00126,83108.261
 XES/S&P OIL&GAS EQ&SR13/0280,140,780,9880,2279,0345.167
 IJR/S&P SC 60013/02117,181,581,37117,31115,982.918.344
 IJS/S&P SC 600 VALUE13/02109,011,431,33109,08107,96170.138
 ITOT/S&P TOTAL US MKT13/02133,961,411,06134,03132,61701.040
 RSP/S&P500 EQUAL WGHT13/02181,261,560,87181,42179,817.050.123
 SBR/SABINE ROYALTY TR13/0267,970,500,7468,4967,5725.923
 SOC/SABLE OFFSHORE CL13/0230,636,1625,1731,5628,376.764.546
 SACH/SACHEM CAPITAL13/021,140,109,621,141,03519.419
 SB/SAFE BULKERS13/023,610,030,843,633,55395.703
 SAFE/SAFEHOLD ORD13/0217,510,382,2217,8516,92466.811
 CRM/SALESFORCE.COM IN13/02329,853,731,14330,35323,224.300.590
 SBH/SALLY BEAUTY CO I13/029,590,414,4710,229,106.054.665
 IOT/SAMSARA CL A ORD13/0256,370,601,0856,5454,602.856.773
 SJT/SAN JUAN BASIN13/024,280,102,394,414,12254.255
 SD/SANDRIDGE ENERGY13/0212,100,110,9212,1211,87220.714
 SAND/SANDSTORM GOLD13/026,650,060,916,676,524.844.661
 SC/SANTANDER CONSUME28/0141,60-----
 SAP/SAP13/02293,692,720,93293,70289,89757.020
 SAR/SARATOGA INVESTME13/0225,300,301,2025,3024,93127.202
 SSL/SASOL LTD-SPONSOR13/024,51-0,06-1,314,534,42658.020
 BFS/SAUL CENTERS INC13/0237,240,381,0337,4636,9526.850
 VBK/SC GROWTH VIPERS13/02290,153,181,11290,41287,10195.633
 VBR/SC VALUE VIPERS13/02203,492,201,09203,67201,79326.798
 VB/SC VIPERS13/02248,092,981,22248,09245,50583.903
 SLB/SCHLUMBERGER13/0242,080,631,5242,2641,4412.091.213
 FNDX/SCHWAB FUNDAMENTA13/0224,810,251,0224,8224,592.139.195
 SCHO/SCHWAB SH TERM13/0224,140,040,1724,1424,122.840.346
 SCHV/SCHWAB US LARGE C13/0227,360,240,8827,3927,161.092.035
 SCHP/SCHWAB US TIPS ET13/0226,250,140,5426,2626,192.417.925
 SWM/SCHWEITZER-MAUDUI5/0723,41-----
 ECH/SCI CHILE13/0229,140,602,1029,1428,53501.224
 BST/SCIENCE AND TECHN13/0238,85000,43001,1238,940038,420080.388
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS13/0244,66-3,20-6,6948,7644,001.854.474
 /SCORPIO TANKERS I18/0121,05-----
 SCPX/SCORPIUS HOLDINGS13/020,34000,099341,250,35240,24029.400.571
 SMG/SCOTTS MIRACLE13/0266,680,711,0867,3466,25899.049
 SE/SEA LTD ADR13/02133,132,481,90133,13129,353.586.443
 SA/SEABRIDGE GOLD IN13/0213,330,211,6013,3412,9787.461
 SMHI/SEACOR MARINE HOL13/026,7000-0,0500-0,746,83006,6350119.877
 SDRL/SEADRILL LTD13/0231,28-0,65-2,0432,1231,20789.099
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR13/0234,100,250,7434,3033,87636.461
 SEG/SEAPORT ENTERTAIN13/0226,531,034,0426,7025,42113.788
 WTTR/SELECT ENERGY SER13/0212,450,070,5712,5412,15688.446
 SEM/SELECT MEDICAL13/0218,750,512,8018,8518,37656.887
 SLQT/SELECTQUOTE ORD13/025,910,284,976,035,402.324.027
 IDRV/SELF DRIVING EV13/0230,671,043,5130,6729,8458.255
 SOXL/SEMICONDUCTOR 3X13/0228,470,933,3828,5527,4060.311.409
 SRE/SEMPRA ENERG13/0283,860,931,1284,0582,602.890.940
 SEMR/SEMRUSH HOLDINGS13/0217,780,110,6217,8717,20554.649
 ST/SENSATA TECH HLDG13/0228,850,843,0029,2527,942.945.421
 SXT/SENSIENT13/0277,001,812,4177,5675,47251.416
 S/SENTINELONE CL A13/0224,970,783,2224,9823,963.735.654
 SQNS/SEQUANS COMMUNICA13/022,50-0,08-3,102,742,4854.071
 SER/SERINA THERAPEUTI13/024,66000,06001,304,67684,60002.552
 SRG/SERITAGE CL A13/023,570,030,853,623,53217.580
 SCI/SERVICE CORP13/0281,485,497,2283,7880,773.100.456
 NOW/SERVICENOW INC13/02989,487,080,72992,00970,481.559.405
 SFBS/SERVISFIRST BANCS13/0289,090,060,0789,7887,95180.579
 SES/SES AI CORP13/021,0400-0,0100-0,951,08001,03009.980.148
 SFL/SFL13/029,84-0,53-5,1110,289,772.373.516
 SGHC/SGHC LIMITED13/028,300,040,488,408,21702.856
 SHAK/SHAKE SHACK CL A13/02109,262,542,38109,31106,151.265.816
 SN/SHARKNINJA ORD13/02114,443,793,43123,00102,504.892.802
 SHEL/SHELL ADR13/0267,370,610,9167,5866,432.974.571
 SHW/SHERWIN WILL13/02361,135,631,58361,88354,551.428.326
 FOUR/SHIFT4 PAYMENTS A13/02119,392,572,20119,92116,861.450.465
 SHOP/SHOPIFY INC13/02127,657,165,94127,99120,101.651.026
 TBF/SHORT 20+ Y TREAS13/0224,36-0,35-1,4224,4824,28204.670
 DOG/SHORT DOW3013/0225,44-0,19-0,7425,6425,411.702.760
 /SHORT EMRG MKT7/1125,15-----
 NEAR.K/SHORT MATURITY13/0250,54000,06000,1250,560050,5216338.773
 EUM/SHORT MSCI EMERGI13/0225,6911-0,1743-0,6726,020025,680436.183
 /SHORT QQQ28/0640,50-----
 PSQ/SHORT QQQ PROSHAR13/0235,84-0,53-1,4736,3035,84158.504
 RWM/SHORT RUSSELL200013/0218,41-0,21-1,1318,6118,396.529.381
 SJNK/SHORT T HIGH Y BO13/0225,500,080,3125,5125,432.879.089
 TBX/SHRT 7-10 TRESURY13/0229,06-0,23-0,7929,2429,016.570
 SSTK/SHUTTERSTOCK INC13/0229,46-0,03-0,1029,6229,2097.971
 SBSW/SIBANYE STILLWATE13/023,96-0,02-0,503,973,708.314.286
 SIG/SIGNET JEWELERS L13/0252,70-1,66-3,0555,3452,571.260.392
 SIVR/SILVER TRUST12/0230,760,361,1830,8830,5092.153
 SLV/SILVER TRUST13/0229,460,120,4129,4829,1216.817.408
 SMWB/SIMILARWEB ORD13/0210,59-1,28-10,7812,0110,522.275.059
 SPG/SIMON PROPERTY GR13/02186,222,341,27187,10183,671.353.456
 PFIX/SIMPLIFY INTEREST13/0252,74-2,40-4,3555,1652,3288.466
 TYA/SIMPLIFY INTRMDTE13/0212,3550,2351,9412,35512,355100
 SSD/SIMPSON MANUFACTU13/02167,612,931,78168,14165,47249.746
 LEAD/SIREN DIVCON LEAD13/0269,110,590,8669,1168,722.877
 SITE/SITEONE LANDSCAPE13/02141,164,283,13145,84136,47815.639
 FUN/SIX FLAGS ENTERTA13/0242,900,080,1944,1742,71826.968
 TSLX/SIXTH STREET SPEC13/0222,470,271,2222,4822,16238.165
 /SK TELECOM CO LTD1/1243,81-----
 SKM/SK TELECOM CO LTD13/0221,810,301,3921,8621,55180.616
 SKX/SKECHERS USA INC13/0264,301,402,2365,2562,553.468.642
 SKE/SKEENA RESOURCES13/0210,86-0,16-1,4511,1310,55239.642
 SKLZ/SKILLZ INC13/026,55000,47007,736,59006,1900124.139
 /SKILLZ PLATFORM26/068,41-----
 SKY/SKYLINE CHAMPION13/02108,143,112,96108,19105,52114.034
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI13/0264,480,741,1665,0563,66674.418
 /SL GREEN RLTY REI21/0173,56-----
 SM/SM ENERGY CO13/0238,970,060,1539,4038,42405.133
 SNN/SMITH & NEPHEW PL13/0225,710,341,3425,7325,35635.607
 AOS/SMITH (A.O.) CORP13/0266,000,751,1566,0965,241.334.682
 SW/SMURFIT WESTROCK5/1151,82-----
 SNAP/SNAP (SNAPCHAT)13/0211,250,524,8511,2610,7628.961.701
 SNA/SNAP-ON INC13/02339,734,841,45340,25333,24294.279
 SNOW/SNOWFLAKE INC13/02192,665,432,90192,77185,205.665.234
 TAN/SOLAR ETF13/0233,76000,57001,7233,830033,0900273.309
 SEI/SOLARIS ENERGY IN13/0227,270,120,4428,0926,91418.276
 DTC/SOLO BRANDS INC13/020,970,077,460,970,89181.627
 SOLV/SOLVENTUM ORD13/0274,310,630,8674,3672,94595.602
 SAH/SONIC AUTOMOTIVE13/0273,571,782,4875,7672,85321.010
 SON/SONOCO PRODUCTS C13/0248,201,382,9548,3947,19230.745
 SONY/SONY CORP.13/0223,191,225,5524,0323,046.499.128
 SOS/SOS ADR CL A13/026,11000,21003,566,11005,860016.605
 /SOS LTD7/078,35-----
 ASEA/SOUTHEAST ASIA13/0216,05000,17001,0716,070015,840835.000
 SO/SOUTHERN CO13/0286,78-0,03-0,0387,0386,034.394.560
 SCCO/SOUTHERN COPPER13/0297,843,583,8098,1393,151.783.687
 LUV/SOUTHWEST AI13/0229,930,050,1730,0629,2910.093.531
 SWX/SOUTHWEST GAS13/0278,180,760,9878,9077,33262.083
 SPAQ/SPARTAN ACQUISITI16/036,46-----
 JNK/SPDR BARC CAPITAL13/0296,560,430,4596,6296,162.115.649
 BIL/SPDR BLMBRG BRCLY13/0291,550,010,0191,5591,5486.502
 SPIP/SPDR BLOOM TIPS13/0225,760,140,5525,7725,71155.375
 XLY/SPDR CONSUMER DIS13/02227,103,361,50227,32224,793.240.824
 XLP/SPDR CONSUMER STA13/0281,420,871,0881,4980,5410.103.011
 STOT/SPDR DBLN SHT DRT12/0246,840,000,000,000,000
 RWR/SPDR DJ REIT13/02101,771,281,27101,95100,20792.586
 DIA/SPDR DJIA TRUST13/02447,263,630,82447,85443,702.916.987
 RWX/SPDR DOW JONES IN13/0224,240,291,2124,2423,9218.432
 SPEM/SPDR EMERG MARKET13/0239,760,150,3839,7939,301.674.698
 XLE/SPDR ENERGY SELEC13/0289,710,670,7589,9188,3215.595.250
 XLF/SPDR FINANCIAL SE13/0251,700,340,6651,7751,2834.904.433
 GLD/SPDR GOLD TRUST13/02270,312,640,99270,39268,228.248.176
 XLV/SPDR HEALTH CARE13/02146,390,570,39146,71145,166.288.303
 XLI/SPDR INDUSTRIAL S13/02137,890,140,10138,25137,318.476.385
 XLB/SPDR MATERIALS SE13/0290,161,541,7490,2788,995.185.547
 SPSM/SPDR PORTFOLIO S&13/0245,720,581,2845,7745,261.528.510
 SPY/SPDR S&P 50013/02609,736,371,06609,94603,2040.328.709
 XAR/SPDR S&P AEROSPA13/02170,03-1,46-0,85172,25169,71219.155
 KBE/SPDR S&P BANK13/0258,430,310,5358,4757,871.231.819
 XBI/SPDR S&P BIOTECH13/0290,770,800,8990,9089,197.238.856
 KCE/SPDR S&P CAP MKT13/02142,891,541,09143,01141,6251.871
 GXC/SPDR S&P CHINA13/0282,54-0,10-0,1282,5981,0632.637
 SDY/SPDR S&P DIVIDEND13/02134,881,371,03134,99133,67447.663
 EDIV/SPDR S&P EMERGING13/0236,000,290,8136,0035,6657.982
 XHB/SPDR S&P HOME B.13/02105,991,101,05106,11105,03465.668
 KIE/SPDR S&P INSURAN13/0258,301,061,8558,3157,30687.568
 GNR/SPDR S&P NAT RESO13/0253,610,791,5053,6852,89111.805
 XPH/SPDR S&P PHARMACE13/0245,58000,53001,1845,580044,890029.673
 KRE/SPDR S&P REGIONAL13/0263,690,280,4463,7363,028.742.895
 XRT/SPDR S&P RETAIL13/0279,530,951,2179,7778,906.492.111
 XSD/SPDR S&P SEMICOND13/02241,773,311,39242,16239,1927.507
 SPTS/SPDR SHORT TERM T13/0228,980,040,1429,0028,97921.734
 XLK/SPDR TECHNOLOGY S13/02239,163,341,42239,31235,913.910.212
 XLU/SPDR UTILITIES SE13/0279,430,180,2379,5878,948.491.307
 SPB/SPECTRUM BRANDS H13/0278,531,662,1678,7877,09384.578
 SPHR/SPHERE ENTERTAINM13/0247,400,761,6347,4146,69337.896
 /SPIRE GLOBAL CL A31/085,26-----
 SPIR/SPIRE GLOBAL INC13/0211,46001,340013,2411,73999,50001.800.628
 SPR/SPIRIT HOLD13/0234,530,030,0934,8334,40377.052
 /SPIRIT REALTY CAP13/1239,75-----
 SPOT/SPOTIFY TECH SA13/02648,327,731,21652,63640,051.628.467
 CXM/SPRINKLR INC13/029,18-0,01-0,119,279,041.111.846
 PSLV/SPROTT PHYS SILVE13/0210,980,050,4611,0010,8629.234.685
 SPRU/SPRUCE POWER HOLD13/022,510,052,032,602,4534.627
 SPXC/SPX TECHNOLOGIES13/02151,361,040,69152,70148,15206.441
 JOE/ST JOE CO.13/0247,5300,8201,7647,67046,820141.670
 FDN/ST T INTERN INDEX13/02265,412,210,84265,81262,41318.556
 STAG/STAG INDUSTRIAL I13/0235,350,310,8835,5034,90511.339
 SMP/STANDARD MOTOR13/0231,020,471,5431,1230,83103.792
 SR/STANDARD REGISTER12/0272,970,020,0373,1571,92261.698
 SXI/STANDEX INT13/02190,230,440,23191,75187,5642.621
 SWK/STANLEY BLACK & D13/0286,811,511,7787,1185,39867.194
 STN/STANTEC INC13/0277,820,991,2977,8676,9731.202
 SGU/STAR GAS PARTNERS13/0212,950,221,7312,9912,6132.223
 STWD/STARWODD PROPERTY13/0219,660,231,1819,6719,411.604.281
 STT/STATE STREET13/0299,020,800,8199,0997,811.382.129
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A13/0212,420,494,1112,5411,98965.575
 STLA/STELLANTIS13/0213,530,241,8113,9013,063.693.510
 STEL/STELLAR BANCORP I13/0229,220,291,0029,3928,82113.545
 SCM/STELLUS CAPITAL I13/0215,100,191,2715,2014,85195.634
 STEM/STEM ORD13/020,540,0510,870,550,475.327.764
 SCL/STEPAN CO13/0262,341,101,8062,5361,5270.125
 STE/STERIS PLC13/02219,230,120,05220,26216,52377.892
 STL/STERLING BANCORP31/0126,29-----
 STVN/STEVANATO GROUP13/0219,07-1,02-5,0819,9518,37731.429
 SF/STIFEL FINANCIAL13/02108,780,800,74108,99107,43590.184
 STM/STMICROELECT13/0223,910,391,6624,0123,704.026.029
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER13/025,06-0,01-0,205,085,02102.752
 SRI/STONERIDGE INC13/024,180,010,244,244,12105.635
 LRN/STRIDE ORD13/02139,34-1,13-0,80142,00138,41682.832
 SYK/STRYKER CORP13/02388,372,740,71388,80383,44916.180
 MSC/STUDIO CITY INTER13/023,750,246,843,813,5030.265
 RGR/STURM RUGER&CO13/0236,050,200,5636,0635,75122.637
 SPH/SUBURBAN PROPANE13/0221,460,251,1821,5921,01114.091
 SMFG/SUMITOMO MITSUI13/0214,830,201,3714,8814,711.022.460
 INN/SUMMIT HOTEL PROP13/026,58000,06000,926,62006,4950445.059
 SUM/SUMMIT MATERIALS10/0252,490,040,0854,0752,364.664.636
 SMLP/SUMMIT MIDSTREAM31/0738,05-----
 SUI/SUN COMMUNITIES13/02126,611,571,26126,89124,91463.628
 SLF/SUN LIFE FINANCIA13/0255,28-3,73-6,3257,2953,571.501.846
 SXC/SUNCOKE ENERGY IN13/0210,030,202,0310,079,77752.607
 SU/SUNCOR ENERGY INC13/0239,950,310,7840,1239,462.238.823
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO13/026,780,000,006,786,78263
 NOVA/SUNNOVA ENERGY13/021,90-0,13-6,402,021,8614.031.532
 SUN/SUNOCO LP13/0257,350,961,7057,9355,67310.333
 SHO/SUNSTONE HOTEL13/0211,130,000,0011,2811,04969.026
 SPFF/SUPERINCOME PREFE13/029,290,080,849,329,2510.714
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD13/021,980,021,022,001,957.705
 /SUPERVALU IN3/0823,22-----
 SG/SWEETGREEN INC13/0227,160,833,1527,3826,402.669.578
 SWCH/SWITCH CL A ORD5/1234,25-----
 SLVM/SYLVAMO ORD13/0271,801,271,8072,4270,38424.821
 SYF/SYNCHRONY FINANCI13/0264,080,080,1264,5563,421.435.296
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP13/02141,60-0,35-0,25142,47140,26408.207
 SNV/SYNOVUS FINANCIAL13/0254,470,300,5554,5153,70841.489
 SYY/SYSCO13/0271,871,662,3671,8969,923.084.890
 SST/SYSTEM1 CL A ORD13/020,680,0711,670,690,60150.610