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 10019:43176,540,590,34176,78175,89156.559
 IVV/S&P 50019:43385,740,460,12386,38384,671.432.480
 VOO/S&P 50019:43353,240,410,12353,84352,301.753.505
 IVW/S&P 500 GROWTH27/1161,56-----
 IVE/S&P 500 VALUE19:41131,24-0,74-0,56132,00131,05314.086
 VOOV/S&P 500 VALUE19:43126,80-0,68-0,53127,49126,6636.585
 SPYV/S&P 500 VALUE ETF19:4335,2550-0,2050-0,5835,450035,2000600.624
 SLY/S&P 600 SMAL CAP19:3586,50-0,99-1,1387,7486,3038.371
 SLYG/S&P 600 SMCAP GRO18:3983,19-0,68-0,8184,0483,108.298
 GMF/S&P EMERGING ASIA18:26139,19-0,39-0,28139,82138,916.715
 IEV/S&P EUROPE 35019:4049,34-0,04-0,0849,5349,2192.454
 RXI/S&P GLOB CON DISC18:18163,34500,34620,21164,2400163,34507.782
 SPGI/S&P GLOBAL19:43319,18-2,76-0,86322,99316,58695.560
 IOO/S&P GLOBAL 10019:4264,890,250,3864,9964,7117.587
 KXI/S&P GLOBAL CONSUM19:4156,86-0,06-0,1156,9456,6914.086
 IXC/S&P GLOBAL ENERGY19:4222,28-0,73-3,1723,0322,24410.076
 IXG/S&P GLOBAL FINANC18:5667,60-0,40-0,6068,3267,537.876
 IXJ/S&P GLOBAL HEALTH19:3879,10-0,30-0,3879,4278,8638.837
 IXN/S&P GLOBAL TECH19:31311,943,541,15312,04309,6947.414
 JXI/S&P GLOBAL UTILIT19:2560,50-0,24-0,4060,6660,413.900
 GWX/S&P INT SMALL CAP19:4236,43-0,08-0,2236,6536,2574.903
 DWX/S&P INTER DVD19:3737,18-0,05-0,1437,3037,1015.518
 ILF/S&P LATAM 4019:4229,12-0,44-1,5129,6028,951.479.572
 IJH/S&P MC 40019:42244,69-1,58-0,64247,00244,44629.984
 IJK/S&P MC 400 GROWTH19:4077,55-0,13-0,1777,9577,41155.887
 IJJ/S&P MC 400 VALUE19:4291,10-0,95-1,0392,2191,08110.321
 XES/S&P OIL&GAS EQ&SR19:4249,65-2,56-4,9052,1449,5592.307
 IJR/S&P SC 60019:4299,83-1,22-1,21101,5499,683.458.331
 IJS/S&P SC 600 VALUE19:4288,11-1,30-1,4589,7988,05324.265
 ITOT/S&P TOTAL US MKT19:4389,240,010,0189,5588,99536.652
 RSP/S&P500 EQUAL WGHT19:43131,96-0,71-0,54132,81131,76617.499
 SBR/SABINE ROYALTY TR19:3830,01-0,58-1,9030,7530,0110.815
 SB/SAFE BULKERS19:401,860,031,641,861,76165.398
 SAFE/SAFEHOLD ORD19:3675,530,030,0475,8673,7921.213
 SAIL/SAILPOINT TECH19:4258,08-0,10-0,1758,7657,47208.025
 CRM/SALESFORCE.COM IN19:43223,06-0,38-0,17224,74220,823.798.518
 SBH/SALLY BEAUTY CO I19:4214,540,141,0114,7414,34816.869
 SJT/SAN JUAN BASIN19:383,58-0,18-4,793,803,5643.185
 SD/SANDRIDGE ENERGY19:424,51-0,57-11,225,134,46307.774
 SAND/SANDSTORM GOLD19:436,68-0,19-2,776,926,64935.921
 SC/SANTANDER CONSUME19:4323,30-0,76-3,1624,1923,27146.507
 SAP/SAP19:42127,60-0,03-0,02127,90126,82484.498
 SSL/SASOL LTD-SPONSOR19:4310,72-0,43-3,8511,1210,70516.780
 BFS/SAUL CENTERS INC19:4331,17-0,77-2,4131,9731,0038.361
 VBK/SC GROWTH VIPERS19:41287,12-0,70-0,24289,39285,91206.087
 VBR/SC VALUE VIPERS19:42150,92-1,57-1,03152,99150,83427.822
 VB/SC VIPERS19:43207,68-1,32-0,63209,84207,27469.256
 SLB/SCHLUMBERGER19:4224,04-1,31-5,1625,3323,957.457.244
 SCHO/SCHWAB SH TERM19:4351,39-0,01-0,0151,4051,38411.957
 SWM/SCHWEITZER-MAUDUI19:4241,33-0,51-1,2242,0941,0546.564
 ECH/SCI CHILE19:4132,62-0,01-0,0333,2532,58291.727
 BST/SCIENCE AND TECHN19:3454,14000,34000,6354,420054,010049.301
 SAIC/SCIENCE APPLICATI19:4399,58-1,43-1,42101,4699,4494.139
 SALT/SCORPIO BULKERS19:4217,570,010,0618,0817,0871.045
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS19:4212,45-0,48-3,7112,9612,28706.775
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE19:43226,263,801,71226,69223,1580.134
 SCU/SCULPTOR CAPITAL19:4117,75-0,60-3,2718,4517,6737.734
 SE/SEA LTD ADR19:41236,613,461,48237,00232,00880.738
 SA/SEABRIDGE GOLD IN19:4120,20-0,27-1,3220,6619,9225.945
 CKH/SEACOR HOLDINGS I19:3941,85-0,48-1,1342,2141,76348.149
 SMHI/SEACOR MARINE HOL19:293,0000-0,1100-3,543,15003,000050.052
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR19:4244,660,100,2145,2044,33397.690
 SEAS/SEAWORLD ENTER20/0117,99-----
 WTTR/SELECT ENERGY SER19:425,26-0,36-6,335,595,24140.453
 SEM/SELECT MEDICAL19:4228,61-0,01-0,0329,1628,45156.914
 SLQT/SELECTQUOTE ORD19:4225,35000,28001,1225,800024,8400977.680
 SRE/SEMPRA ENERG19:43122,78-0,08-0,07123,38122,01552.261
 ST/SENSATA TECH HLDG19:4356,690,781,4057,1555,87439.260
 SXT/SENSIENT19:3475,74-0,11-0,1575,9275,3291.356
 /SEQUANS ADR27/110,58-----
 SQNS/SEQUANS ADR19:417,980,162,058,127,73428.589
 SRG/SERITAGE CL A19:4314,87-0,42-2,7515,2214,56306.339
 SCI/SERVICE CORP19:4251,900,040,0852,5051,67318.456
 NOW/SERVICENOW INC19:42544,852,660,49545,42537,87561.954
 SFL/SFL19:426,62-0,17-2,526,836,60477.834
 SHAK/SHAKE SHACK CL A19:43108,540,570,53112,12107,57478.869
 SHLX/SHELL MIDSTREAM19:4311,05-0,06-0,5411,4611,041.656.321
 SHW/SHERWIN WILL19:41735,40-0,82-0,11747,97733,86130.873
 FOUR/SHIFT4 PAYMENTS A19:4171,201,061,5171,3969,02225.032
 SEA/SHIPPING PORTFOLI14/028,3250-----
 SHOP/SHOPIFY INC19:381.196,65-4,33-0,361.216,251.182,0365.181
 TBF/SHORT 20+ Y TREAS19:4116,400,120,7716,4016,34329.270
 DOG/SHORT DOW3019:4038,37-0,01-0,0338,4638,28292.280
 EUM/SHORT EMRG MKT19:1811,810,000,0011,8411,7644.442
 NEAR.K/SHORT MATURITY19:4350,24110,00610,0150,250050,2300655.485
 PSQ/SHORT QQQ19:4213,83-0,09-0,6513,9213,821.489.941
 RWM/SHORT RUSSELL200019:4223,360,210,9123,4223,09647.258
 SJNK/SHORT T HIGH Y BO19:4227,09-0,01-0,0427,1427,071.840.487
 TBX/SHRT 7-10 TRESURY17:5124,190,020,0824,3124,19186.394
 SSTK/SHUTTERSTOCK INC19:4271,80-0,98-1,3573,1371,7915.758
 SBSW/SIBANYE STILLWATE19:4217,01-0,14-0,8017,4416,96836.785
 SIG/SIGNET JEWELERS L19:4235,98-0,38-1,0536,7835,51522.148
 SLCA/SILICA HOLDINGS I19:428,38-1,05-11,139,408,36116.065
 SIVR/SILVER TRUST20/0124,970,652,6725,0024,59130.073
 SLV/SILVER TRUST19:4323,97-0,04-0,1724,0123,8410.694.735
 SBOW/SILVERBOW19:345,80-0,16-2,686,005,6722.823
 SI/SILVERGATE CAPITA19:4358,44-7,98-12,0263,4156,001.566.056
 SPG/SIMON PROPERTY GR19:4394,24-1,06-1,1195,7693,701.677.499
 SSD/SIMPSON MANUFACTU19:42102,77-1,54-1,48105,89102,5278.027
 SHI/SINOPEC SHANGHAI19:4123,80-0,09-0,3624,0223,7511.600
 LEAD/SIREN DIVCON LEAD19:3048,56-0,07-0,1548,5648,51938
 SITE/SITEONE LANDSCAPE19:42171,276,063,67175,29166,78166.847
 SIX/SIX FLAGS ENTERTA19:4236,37-1,25-3,3237,6035,84597.645
 SJW/SJW GROUP19:3866,16-1,14-1,6967,6565,8120.072
 SKM/SK TELECOM CO LTD19:4225,950,833,3025,9525,63135.150
 SKX/SKECHERS USA INC19:4236,660,170,4736,8436,12395.496
 SKLZ/SKILLZ PLATFORM19:4329,580,893,1029,6027,614.825.551
 SLG/SL GREEN REALTY C19:4363,301,221,9763,5461,94767.628
 WORK/SLACK TECHNOLOGIE19:4242,50-0,12-0,2942,6842,385.916.844
 SM/SM ENERGY CO19:438,15-0,51-5,898,818,06373.792
 SFS/SMART AND FINAL19/066,50-----
 SMAR/SMARTSHEET INC19:4171,34-0,92-1,2772,4870,31364.851
 SNN/SMITH & NEPHEW PL19:4244,68-1,20-2,6345,5144,58148.416
 AOS/SMITH (A.O.) CORP19:4358,170,330,5758,4357,56317.475
 SNAP/SNAP (SNAPCHAT)19:4354,322,124,0654,8553,0114.141.923
 SNA/SNAP-ON INC19:42176,230,740,42177,49173,63227.462
 SNOW/SNOWFLAKE INC19:42285,763,881,38289,58282,601.308.362
 IPOE/SOCIAL CAP HEDO V19:4322,400,030,1323,0521,505.082.440
 SOGO/SOGOU INC19:398,250,010,128,278,20356.234
 TAN/SOLAR ETF19:43120,15005,37004,68120,4090113,93002.908.253
 SOI/SOLARIS OILFIELD19:399,68-0,49-4,8210,269,65114.606
 SAH/SONIC AUTOMOTIVE19:4048,18-0,18-0,3748,8147,7045.814
 SON/SONOCO PRODUCTS C19:4360,96-0,65-1,0661,6560,6623.903
 SNE/SONY CORP.19:43102,17-0,72-0,70103,20101,90372.319
 SOS/SOS LTD19:431,9900-0,1500-7,012,09001,92007.927.701
 ASEA/SOUTHEAST ASIA19:3315,0450-0,0150-0,1015,115515,020018.363
 SO/SOUTHERN CO19:4359,78-0,87-1,4360,5959,611.577.773
 SCCO/SOUTHERN COPPER19:4270,470,200,2870,6569,65228.187
 LUV/SOUTHWEST AI19:4247,40-0,81-1,6847,9447,123.240.976
 SWX/SOUTHWEST GAS19:4357,45-0,82-1,4158,2757,25140.801
 SWN/SOUTHWESTERN ENER19:433,30-0,14-3,923,523,2910.427.122
 SPA/SPARTON CORP4/0318,51-----
 JNK/SPDR BARC CAPITAL20/01109,250,270,25109,35109,065.208.655
 MBG/SPDR BLMBRG BRCLY20/0926,2300-----
 BIL/SPDR BLMBRG BRCLY15/0191,520,000,000,000,0030
 SPIP/SPDR BLOOM TIPS19:4131,140,020,0631,1431,08221.384
 STOT/SPDR DBLN SHT DRT19/0149,980,000,000,000,000
 RWR/SPDR DJ REIT19:3986,91-0,88-1,0087,6186,4662.946
 DIA/SPDR DJIA TRUST19:42312,020,250,08312,71311,201.349.912
 SPEM/SPDR EMERG MARKET19:4345,51-0,08-0,1845,7945,38393.729
 GLD/SPDR GOLD TRUST19:43174,91-0,48-0,27175,12174,513.080.861
 SPY/SPDR S&P 50019:43384,280,390,10384,95383,2526.619.601
 XAR/SPDR S&P AEROSPA19:41118,86-1,98-1,63120,83118,3338.298
 KBE/SPDR S&P BANK19:4345,09-0,87-1,8946,1344,991.047.149
 XBI/SPDR S&P BIOTECH19:42151,54-2,60-1,68155,23150,032.698.334
 KCE/SPDR S&P CAP MKT18:4878,48-0,70-0,8879,6278,484.965
 GXC/SPDR S&P CHINA19:20145,84-0,52-0,35146,09145,0153.015
 SDY/SPDR S&P DIVIDEND19:42108,76-1,04-0,95109,87108,60311.079
 XHB/SPDR S&P HOME B.19:4263,190,460,7363,6962,86184.234
 KIE/SPDR S&P INSURAN19:4234,35-0,38-1,0934,8334,3464.649
 GNR/SPDR S&P NAT RESO19:4248,23-0,55-1,1348,8648,1895.155
 XPH/SPDR S&P PHARMACE19:3653,1100-0,8000-1,4853,750052,888719.777
 KRE/SPDR S&P REGIONAL19:4357,18-1,22-2,0958,6356,963.661.374
 XRT/SPDR S&P RETAIL19:4373,180,600,8273,5272,471.419.555
 XSD/SPDR S&P SEMICOND19:40191,381,901,00191,64189,4037.164
 SPTS/SPDR SHORT TERM T19:4230,690,000,0130,7030,68365.319
 SPB/SPECTRUM BRANDS H19:4379,33-1,14-1,4280,5279,1091.990
 SAVE/SPIRIT AIRLINES19:4327,07-0,72-2,5927,7026,534.092.887
 SPR/SPIRIT HOLD19:4338,84-0,97-2,4440,8738,201.961.229
 /SPIRIT REALTY CAP13/1239,75-----
 SRC/SPIRIT REALTY CAP19:4239,30-0,41-1,0339,8139,10253.994
 SPOT/SPOTIFY TECH SA19:42342,8111,403,44349,24333,781.066.347
 PSLV/SPROTT PHYS SILVE19:419,110,010,119,139,05862.461
 SQ/SQUARE CL A19:43220,56-6,09-2,69227,50218,207.171.365
 SQZ/SQZ BIOTECHNOLOGI18:3724,30-1,14-4,4825,0623,692.421
 JOE/ST JOE CO.19:4247,120-0,580-1,2247,73045,630180.630
 FDN/ST T INTERN INDEX19:43222,960,650,29224,02222,21466.250
 STAG/STAG INDUSTRIAL I19:4130,83-0,34-1,0931,1130,4182.459
 SMP/STANDARD MOTOR19:4042,750,290,6842,9342,4627.202
 SR/STANDARD REGISTER20/0160,75-0,41-0,6761,6960,14244.888
 SXI/STANDEX INT19:2084,50-2,25-2,5986,7484,2434.424
 SWK/STANLEY BLACK & D19:43176,720,660,37177,83175,10610.146
 SGU/STAR GAS PARTNERS19:329,780,080,829,799,6524.850
 SRT/STARTEK INC19:217,79-0,20-2,508,017,6813.552
 STWD/STARWODD PROPERTY19:4319,00-0,02-0,0819,1418,88899.127
 STT/STATE STREETof19:4374,68-1,96-2,5677,0374,62860.675
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A19:4213,41-0,06-0,4513,6213,30201.673
 STLA/STELLANTIS19:4216,79-0,26-1,5216,9516,50565.720
 SCL/STEPAN CO19:28120,26-2,44-1,99123,52120,1214.084
 STE/STERIS PLC19:43189,43-0,10-0,05190,50187,42322.429
 STL/STERLING BANCORP19:4319,50-1,34-6,4520,9219,321.367.833
 SF/STIFEL FINANCIAL19:4353,26-0,19-0,3653,8552,92366.542
 STM/STMICROELECT19:4240,520,230,5740,7540,201.523.564
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER19:368,08-0,03-0,378,158,0761.301
 STON/STONEMOR PARTNERS19:433,34-0,08-2,193,543,2768.508
 SRI/STONERIDGE INC19:4029,34-0,68-2,2730,0929,297.049
 STOR/STORE CAPITAL COR19:4331,20-0,12-0,4031,6830,71611.402
 LRN/STRIDE ORD19:4324,520,110,4524,8124,05389.747
 SYK/STRYKER CORP19:43244,90-0,31-0,13245,09240,48437.604
 RGR/STURM RUGER&CO19:4066,81-3,28-4,6870,9466,81227.850
 SPH/SUBURBAN PROPANE19:4215,08-0,14-0,8915,2414,83144.804
 SMFG/SUMITOMO MITSUI19:426,48-0,07-1,076,546,47551.715
 INN/SUMMIT HOTEL PROP19:428,7600-0,1500-1,688,88008,6800301.738
 SUM/SUMMIT MATERIALS19:4223,18-0,58-2,4524,0723,08366.885
 SMLP/SUMMIT MIDSTREAM20/0116,39-0,82-4,7617,3216,03113.221
 SUI/SUN COMMUNITIES19:40145,74-0,39-0,27146,39143,9998.490
 SLF/SUN LIFE FINANCIA19:4348,42-0,28-0,5949,0548,29171.021
 SXC/SUNCOKE ENERGY IN19:405,38-0,53-8,975,955,38314.983
 SU/SUNCOR ENERGY INC19:4317,72-0,52-2,8218,1917,623.593.123
 STG/SUNLANDS EDU ADR19:401,230,053,881,251,17155.867
 NOVA/SUNNOVA ENERGY19:4352,982,945,8853,3448,611.069.983
 SUN/SUNOCO LP19:4230,47-0,32-1,0431,2530,25289.240
 SHO/SUNSTONE HOTEL19:4211,36-0,28-2,4111,6411,35522.409
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD19:365,12-0,06-1,165,255,0319.992
 /SUPERVALU IN3/0823,22-----
 SBE/SWITCHBACK ENERGY19:4139,54000,17000,4340,120039,07001.408.460
 SYF/SYNCHRONY FINANCI19:4238,27-1,64-4,1139,9538,19404.855
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP19:4190,840,320,3591,4589,65120.570
 SNV/SYNOVUS FINANCIAL19:4237,08-1,44-3,7338,7437,02456.647
 SYY/SYSCO19:4276,82-0,20-0,2777,2476,32644.228
 SYX/SYSTEMAX INC19:3938,870,120,3138,9838,5921.105