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 100of3/10166,013,512,16166,90162,94372.954
 VOO/S&P 5003/10336,988,682,64338,66330,105.721.362
 IVV/S&P 5003/10368,149,492,65370,07360,675.600.009
 IVW/S&P 500 GROWTHof3/1059,211,362,3559,5657,922.379.905
 VOOV/S&P 500 VALUE3/10127,723,582,88128,26125,37236.981
 IVE/S&P 500 VALUEof3/10132,083,562,77132,71129,631.550.908
 SPYV/S&P 500 VALUE ETF3/1035,42000,93002,7035,600034,77003.474.428
 SLY/S&P 600 SMAL CAP3/1077,692,002,6478,1175,8582.471
 SLYG/S&P 600 SMCAP GRO3/1069,831,712,5170,1168,1827.315
 GMF/S&P EMERGING ASIA3/1090,180,550,6190,3789,1519.580
 IEV/S&P EUROPE 3503/1038,600,842,2238,7638,05379.508
 RXI/S&P GLOB CON DISC3/10123,59001,49001,22124,2000122,22004.048
 SPGI/S&P GLOBAL3/10314,799,443,09316,50306,841.457.272
 IOO/S&P GLOBAL 1003/1061,011,492,5061,3160,10129.807
 KXI/S&P GLOBAL CONSUM3/1054,410,811,5154,5853,6178.731
 IXC/S&P GLOBAL ENERGY3/1035,161,835,4935,3334,561.923.517
 IXG/S&P GLOBAL FINANC3/1062,811,502,4563,0661,5644.814
 IXJ/S&P GLOBAL HEALTH3/1076,801,451,9277,1075,72122.885
 IXN/S&P GLOBAL TECH3/1043,501,323,1343,7142,39449.494
 JXI/S&P GLOBAL UTILIT3/1056,421,663,0356,5755,5325.336
 GWX/S&P INT SMALL CAP3/1026,530,461,7626,6126,16229.080
 DWX/S&P INTER DVD3/1029,370,571,9829,4729,1073.958
 ROKT/S&P KENSHO FINAL3/1034,531,293,8734,5434,275.380
 ILF/S&P LATAM 403/1025,561,847,7625,6024,491.286.274
 IJH/S&P MC 4003/10225,676,412,92227,13220,181.401.551
 IJK/S&P MC 400 GROWTH3/1064,931,913,0365,3563,26566.449
 IJJ/S&P MC 400 VALUEof3/1092,382,382,6492,9590,21627.842
 XES/S&P OIL&GAS EQ&SR3/1059,113,937,1259,3257,50265.804
 IJR/S&P SC 6003/1089,392,202,5289,9387,315.302.649
 IJS/S&P SC 600 VALUE3/1084,572,122,5785,0282,60803.094
 ITOT/S&P TOTAL US MKTof3/1081,542,002,5181,9879,862.836.347
 RSP/S&P500 EQUAL WGHT3/10130,833,552,79131,60127,944.905.967
 SBR/SABINE ROYALTY TRof3/1077,616,539,1978,8774,53107.397
 SACH/SACHEM CAPITAL3/103,450,123,603,463,26356.789
 SB/SAFE BULKERS3/102,520,052,022,582,50794.418
 SAFE/SAFEHOLD ORD3/1027,471,013,8227,6525,73392.395
 CRM/SALESFORCE.COM IN3/10147,904,062,82148,96143,906.812.401
 SBH/SALLY BEAUTY CO I3/1012,850,251,9812,9512,491.071.397
 IOT/SAMSARA CL A ORD3/1011,87-0,20-1,6612,2811,66857.781
 SJT/SAN JUAN BASIN3/109,760,363,839,899,52571.144
 SD/SANDRIDGE ENERGY3/1017,371,066,5017,4916,73799.457
 SAND/SANDSTORM GOLD3/105,270,101,935,365,195.391.060
 SC/SANTANDER CONSUME28/0141,60-----
 SAP/SAP3/1083,942,693,3184,1282,031.686.546
 SSL/SASOL LTD-SPONSOR3/1016,710,966,1016,8616,43354.875
 BFS/SAUL CENTERS INC3/1037,21-0,29-0,7738,1737,1738.997
 VBK/SC GROWTH VIPERSof3/10200,375,242,69201,60195,14400.783
 VBR/SC VALUE VIPERSof3/10147,393,992,78148,33143,88561.495
 VB/SC VIPERSof3/10175,754,842,83176,74171,18858.551
 SLB/SCHLUMBERGER3/1038,302,406,6938,5337,3213.811.532
 SCHO/SCHWAB SH TERM3/1048,280,020,0448,3748,261.998.067
 SWM/SCHWEITZER-MAUDUI5/0723,41-----
 ECH/SCI CHILE3/1025,011,014,2125,0424,10852.949
 BST/SCIENCE AND TECHN3/1030,12000,74002,5230,240029,3600124.884
 SAIC/SCIENCE APPLICATI3/1091,062,632,9791,5088,83233.299
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS3/1041,60-0,44-1,0543,4140,511.149.162
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE3/1043,730,982,2944,5442,671.468.807
 SCU/SCULPTOR CAPITAL3/109,400,566,339,418,88142.616
 SE/SEA LTD ADR3/1055,29-0,76-1,3656,0053,306.910.219
 SA/SEABRIDGE GOLD IN3/1012,871,008,4212,8712,04116.966
 SMHI/SEACOR MARINE HOL3/105,67000,05000,895,78005,560025.228
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR3/1045,230,721,6245,6544,791.716.801
 SEAS/SEAWORLD ENTER3/1045,39-0,12-0,2646,9244,38946.298
 WTTR/SELECT ENERGY SER3/107,240,273,877,407,04568.170
 SEM/SELECT MEDICAL3/1023,060,964,3423,3922,05464.844
 SLQT/SELECTQUOTE ORD3/100,780,056,740,840,7127.048.254
 IDRV/SELF DRIVING EV3/1034,080,641,9134,2833,4059.458
 SOXL/SEMICONDUCTOR 3X3/109,700,849,4810,008,88125.517.713
 SRE/SEMPRA ENERG3/10155,125,183,45156,16151,551.521.762
 SEMR/SEMRUSH HOLDINGS3/1011,420,211,8711,5211,0388.810
 ASAI/SENDAS DISTRI3/1017,701,579,7317,8716,76451.609
 ST/SENSATA TECH HLDG3/1038,491,213,2538,8737,361.881.454
 SXT/SENSIENT3/1070,631,291,8671,2369,39142.759
 S/SENTINELONE CL A3/1026,030,471,8426,3525,062.585.376
 SQNS/SEQUANS ADR3/103,48-0,09-2,523,573,3947.157
 /SEQUANS ADR27/110,58-----
 SRG/SERITAGE CL A3/108,99-0,03-0,339,588,75838.728
 SCI/SERVICE CORPof3/1059,351,612,7959,7158,091.623.251
 NOW/SERVICENOW INC3/10391,7114,103,73394,01374,732.327.470
 SFL/SFLof3/109,290,181,989,539,271.119.690
 SGHC/SGHC LIMITED3/104,130,051,234,174,02163.098
 SHAK/SHAKE SHACK CL A3/1045,630,651,4546,2844,51748.781
 SHEL/SHELL ADR3/1052,332,575,1652,5651,365.852.856
 SHLX/SHELL MIDSTREAM3/1015,820,010,0615,8315,81511.278
 SHW/SHERWIN WILL3/10214,389,634,70216,06206,651.606.012
 FOUR/SHIFT4 PAYMENTS A3/1043,99-0,62-1,3945,2742,69727.340
 SHOP/SHOPIFY INC3/1027,760,823,0428,2126,483.377.139
 TBF/SHORT 20+ Y TREAS3/1021,92-0,38-1,7022,0721,743.531.805
 DOG/SHORT DOW303/1037,58-1,04-2,6938,3137,381.921.111
 EUM/SHORT EMRG MKT3/1016,72-0,24-1,4216,9416,66938.183
 NEAR.K/SHORT MATURITY3/1049,1300-0,1300-0,2649,180049,1300884.950
 PSQ/SHORT QQQ3/1014,56-0,36-2,4114,9014,4722.965.535
 RWM/SHORT RUSSELL20003/1025,68-0,68-2,5826,3225,533.260.814
 SJNK/SHORT T HIGH Y BO3/1023,850,070,2923,8923,746.889.374
 TBX/SHRT 7-10 TRESURY3/1028,32-0,34-1,1928,4228,10127.666
 SSTK/SHUTTERSTOCK INC3/1051,241,072,1351,4949,9995.611
 SBSW/SIBANYE STILLWATEof3/109,670,353,769,689,392.584.421
 SIG/SIGNET JEWELERS L3/1058,841,652,8959,6156,161.538.033
 SGFY/SIGNIFY HEALTH3/1029,300,150,5129,3629,122.566.091
 SLCA/SILICA HOLDINGS I3/1011,620,676,1211,6411,05218.119
 SIVR/SILVER TRUST30/0918,270,150,8318,5418,16142.442
 SLV/SILVER TRUST3/1019,101,609,1419,1018,4040.288.701
 SBOW/SILVERBOW3/1028,871,997,4029,2328,15583.068
 SI/SILVERGATE CAPITA3/1075,730,380,5077,4673,74553.921
 SMWB/SIMILARWEB ORD3/106,310,457,686,345,82100.017
 SPG/SIMON PROPERTY GR3/1090,981,231,3791,9189,112.242.173
 PFIX/SIMPLIFY INTEREST3/1065,63-2,56-3,7566,3164,58473.856
 SSD/SIMPSON MANUFACTU3/1081,423,023,8581,7578,97209.729
 LEAD/SIREN DIVCON LEAD3/1046,571,413,1246,5746,34535
 SITC/SITE CENTERS ORD3/1010,880,171,5910,9710,671.830.501
 SITE/SITEONE LANDSCAPE3/10108,614,474,29109,00104,40356.500
 SIX/SIX FLAGS ENTERTA3/1017,55-0,15-0,8518,1616,832.874.145
 SJW/SJW GROUP3/1060,693,095,3661,4358,22207.987
 /SK TELECOM CO LTD1/1243,81-----
 SKM/SK TELECOM CO LTD3/1019,510,251,3019,6019,37413.296
 SKX/SKECHERS USA INC3/1032,150,431,3632,7031,911.948.856
 SKLZ/SKILLZ PLATFORM3/101,060,043,921,071,023.757.537
 SKY/SKYLINE CHAMPION3/1055,822,955,5855,9753,35120.856
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI3/1040,260,100,2541,4339,90991.858
 /SL GREEN RLTY REI21/0173,56-----
 SM/SM ENERGY CO3/1041,403,7910,0842,0039,70724.844
 SMAR/SMARTSHEET INC3/1035,461,103,2035,7934,021.228.757
 SNN/SMITH & NEPHEW PL3/1023,510,291,2523,8923,421.992.091
 AOS/SMITH (A.O.) CORP3/1050,632,054,2250,9248,991.208.050
 SNAP/SNAP (SNAPCHAT)3/109,980,161,6310,039,4227.519.284
 SNA/SNAP-ON INC3/10206,965,612,79208,15202,61323.878
 SNOW/SNOWFLAKE INC3/10172,512,551,50174,65161,777.280.035
 IPOD/SOC CAP HEDOSO IV3/1010,010,000,0010,0210,01207.402
 IPOF/SOCIAL CAP HEDOSO3/1010,010,010,1010,0210,012.131.417
 TAN/SOLAR ETF3/1075,37001,76002,3975,980073,50001.757.931
 SOI/SOLARIS OILFIELD3/109,870,515,459,919,64329.498
 SAH/SONIC AUTOMOTIVE3/1044,040,741,7145,1743,61423.898
 SON/SONOCO PRODUCTS C3/1057,791,061,8758,2956,74129.516
 SONY/SONY CORP.3/1066,162,113,2966,5065,301.745.695
 SOS/SOS ADR REP 500 C3/104,02-0,11-2,664,273,9284.413
 /SOS LTD7/078,35-----
 ASEA/SOUTHEAST ASIA3/1013,72330,05840,4313,759913,67002.014
 SO/SOUTHERN CO3/1069,731,732,5470,2868,524.262.768
 SCCO/SOUTHERN COPPER3/1047,742,906,4748,0845,731.710.858
 LUV/SOUTHWEST AI3/1031,220,381,2331,3730,205.726.801
 SWX/SOUTHWEST GAS3/1070,941,191,7172,4870,06380.959
 SWN/SOUTHWESTERN ENER3/106,550,437,036,606,2544.587.016
 SPAQ/SPARTAN ACQUISITI16/036,46-----
 JNK/SPDR BARC CAPITAL3/1088,270,420,4888,5087,7611.195.447
 BIL/SPDR BLMBRG BRCLY3/1091,44-0,14-0,1691,4491,4419.800
 SPIP/SPDR BLOOM TIPS3/1025,650,291,1425,7225,473.705.646
 STOT/SPDR DBLN SHT DRT30/0946,020,000,000,000,000
 RWR/SPDR DJ REIT3/1085,631,371,6386,1984,24287.623
 DIA/SPDR DJIA TRUST3/10294,797,492,61296,37289,473.435.358
 SPEM/SPDR EMERG MARKET3/1031,490,451,4531,5831,082.340.465
 GLD/SPDR GOLD TRUST3/10158,433,762,43158,48155,2310.287.177
 SPY/SPDR S&P 5003/10366,619,432,64368,55359,2188.198.750
 XAR/SPDR S&P AEROSPA3/1094,743,063,3495,4292,1187.117
 KBE/SPDR S&P BANK3/1045,451,162,6245,6644,132.080.209
 XBI/SPDR S&P BIOTECH3/1079,980,660,8381,4978,7710.527.224
 KCE/SPDR S&P CAP MKT3/1073,491,922,6873,8971,3743.579
 GXC/SPDR S&P CHINA3/1071,310,520,7371,4570,4050.408
 SDY/SPDR S&P DIVIDEND3/10114,472,972,66115,07112,35918.625
 XHB/SPDR S&P HOME B.3/1056,852,163,9557,2655,35652.351
 KIE/SPDR S&P INSURAN3/1037,030,862,3837,2035,991.295.737
 GNR/SPDR S&P NAT RESO3/1051,472,014,0651,6750,56304.240
 XPH/SPDR S&P PHARMACE3/1040,53000,37000,9240,605039,8900110.577
 KRE/SPDR S&P REGIONAL3/1060,231,352,2960,5358,666.851.795
 XRT/SPDR S&P RETAIL3/1057,811,372,4358,3556,194.628.223
 XSD/SPDR S&P SEMICOND3/10158,025,883,86159,46153,9184.820
 SPTS/SPDR SHORT TERM T3/1028,940,030,1028,9828,911.820.817
 SPB/SPECTRUM BRANDS Hof3/1040,721,694,3340,9039,08539.242
 SPIR/SPIRE GLOBAL CL A3/101,100,021,851,121,03485.890
 SAVE/SPIRIT AIRLINESof3/1019,480,663,5119,6618,782.296.296
 SPR/SPIRIT HOLD3/1022,890,974,4323,0921,512.210.907
 /SPIRIT REALTY CAP13/1239,75-----
 SRC/SPIRIT REALTY CAP3/1036,630,471,3036,9635,751.006.727
 SPOT/SPOTIFY TECH SA3/1089,002,703,1389,4586,283.525.646
 CXM/SPRINKLR INC3/109,510,293,159,609,07602.593
 PSLV/SPROTT PHYS SILVE3/107,120,507,557,126,8913.700.916
 SQSP/SQUARESPACE INC3/1022,000,643,0022,0020,90384.713
 SQZ/SQZ BIOTECHNOLOGI3/102,300,020,882,492,246.614
 JOE/ST JOE CO.3/1032,6000,5701,7833,02031,945239.401
 FDN/ST T INTERN INDEX3/10128,862,642,09129,72126,10487.272
 STAG/STAG INDUSTRIAL I3/1029,180,752,6429,4228,44419.994
 SMP/STANDARD MOTOR3/1033,410,912,8033,4232,7399.535
 SR/STANDARD REGISTER30/0962,33-1,69-2,6464,6662,22362.932
 SXI/STANDEX INT3/1083,822,172,6684,2383,0045.253
 SWK/STANLEY BLACK & D3/1079,033,825,0879,7276,162.025.960
 SGU/STAR GAS PARTNERS3/108,250,121,488,508,1721.861
 SRT/STARTEK INC3/103,250,258,333,403,03108.841
 STWD/STARWODD PROPERTY3/1018,570,351,9218,6417,695.128.150
 STT/STATE STREET3/1063,112,303,7863,7660,242.449.861
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A3/106,980,467,067,136,591.583.446
 STLA/STELLANTIS3/1012,230,393,2912,3711,941.358.426
 STEM/STEM ORD3/1013,520,181,3513,8313,023.162.861
 SCL/STEPAN CO3/1096,482,813,0097,2094,1977.315
 STE/STERIS PLC3/10170,073,792,28172,36167,29540.454
 STL/STERLING BANCORP31/0126,29-----
 STVN/STEVANATO GROUP3/1017,310,372,1818,0416,90278.134
 SF/STIFEL FINANCIAL3/1053,541,633,1454,1551,78903.420
 STM/STMICROELECT3/1032,061,123,6232,3831,284.107.876
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER3/103,800,112,983,803,7230.479
 STON/STONEMOR PARTNERS3/103,440,010,293,443,43120.098
 SRI/STONERIDGE INC3/1017,190,241,4217,2916,8452.524
 STOR/STORE CAPITAL COR3/1031,360,030,1031,4731,325.187.239
 LRN/STRIDE ORD3/1041,23-0,80-1,9042,1441,17480.986
 SYK/STRYKER CORP3/10209,847,303,60211,19203,93962.728
 RGR/STURM RUGER&CO3/1051,270,480,9551,8150,74161.335
 SPH/SUBURBAN PROPANE3/1015,470,422,7915,7615,30275.262
 SMFG/SUMITOMO MITSUI3/105,610,112,005,855,484.320.788
 INN/SUMMIT HOTEL PROP3/106,87000,15002,236,96506,6600617.428
 SUM/SUMMIT MATERIALS3/1024,460,502,0924,7723,96998.902
 SMLP/SUMMIT MIDSTREAM30/0915,020,513,5115,4414,3615.073
 SUI/SUN COMMUNITIES3/10137,892,561,89138,41135,371.086.010
 SLF/SUN LIFE FINANCIA3/1041,211,453,6541,4240,05794.375
 SXC/SUNCOKE ENERGY IN3/106,150,345,856,185,96486.251
 SU/SUNCOR ENERGY INCof3/1030,642,498,8530,8229,457.397.760
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO3/104,06-0,13-3,104,144,061.274
 NOVA/SUNNOVA ENERGY3/1022,930,853,8523,5021,682.060.822
 SUN/SUNOCO LP3/1039,410,441,1339,9239,16170.448
 SHO/SUNSTONE HOTEL3/109,600,181,919,769,293.780.241
 SPFF/SUPERINCOME PREFE3/109,990,090,9110,029,9363.450
 SDPI/SUPERIOR DRILLING3/100,700,034,100,700,6516.768
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD3/103,090,072,323,102,8922.861
 /SUPERVALU IN3/0823,22-----
 SG/SWEETGREEN INC3/1018,500,000,0018,9918,141.376.631
 SWCH/SWITCH CL A ORD3/1033,940,250,7433,9533,741.616.889
 SLVM/SYLVAMO ORD3/1035,291,394,1035,4833,92270.235
 SYF/SYNCHRONY FINANCI3/1029,861,675,9230,0028,342.491.128
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP3/1083,932,743,3784,4781,59602.579
 SNV/SYNOVUS FINANCIAL3/1038,651,143,0438,9137,051.163.965
 SYY/SYSCO3/1072,091,381,9572,6171,012.625.528
 SST/SYSTEM1 CL A ORD3/106,740,457,156,896,2598.118