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 10030/10150,78-2,05-1,34152,58149,08323.066
 VOO/S&P 50030/10299,82-3,41-1,12302,86296,375.892.432
 IVV/S&P 50030/10327,62-3,53-1,07330,82323,726.634.052
 IVW/S&P 500 GROWTH30/1056,17-0,90-1,5856,9755,483.182.812
 IVE/S&P 500 VALUE30/10110,39-0,06-0,05110,57108,901.043.757
 VOOV/S&P 500 VALUE30/10106,920,000,00106,92105,4797.124
 SLY/S&P 600 SMAL CAP30/1062,33-0,88-1,3963,1961,82106.401
 SLYG/S&P 600 SMCAP GRO30/1059,98-0,82-1,3560,6659,6313.571
 GMF/S&P EMERGING ASIA30/10114,38-1,38-1,19114,87113,7462.178
 IEV/S&P EUROPE 35030/1039,61-0,15-0,3839,7539,33474.517
 RXI/S&P GLOB CON DISC30/10133,2900-1,7900-1,33134,3200132,290012.259
 SPGI/S&P GLOBAL30/10322,73-3,01-0,92329,78319,041.464.438
 IOO/S&P GLOBAL 10030/1054,55-0,56-1,0254,8653,96121.180
 KXI/S&P GLOBAL CONSUM30/1053,15-0,45-0,8453,3352,7520.262
 IXC/S&P GLOBAL ENERGY30/1015,560,100,6515,5815,30921.127
 IXG/S&P GLOBAL FINANC30/1052,470,030,0652,4752,016.527
 IXJ/S&P GLOBAL HEALTH30/1068,25-0,34-0,5068,5067,51106.429
 IXN/S&P GLOBAL TECH30/10250,55-5,69-2,22253,51248,2454.193
 JXI/S&P GLOBAL UTILIT30/1057,10-0,49-0,8557,4856,764.148
 GWX/S&P INT SMALL CAP30/1029,48-0,19-0,6429,6029,3380.819
 DWX/S&P INTER DVD30/1032,49-0,14-0,4332,5332,31152.408
 ILF/S&P LATAM 4030/1021,05-0,26-1,2221,2720,882.223.452
 IJH/S&P MC 40030/10189,47-1,33-0,70190,86186,931.516.789
 IJK/S&P MC 400 GROWTH30/1060,59-0,49-0,8061,0959,79730.770
 IJJ/S&P MC 400 VALUE30/1069,73-0,36-0,5170,1868,84237.012
 XES/S&P OIL&GAS EQ&SR30/1027,360,732,7427,3926,3759.355
 IJR/S&P SC 60030/1072,02-0,93-1,2773,1271,289.430.831
 IJS/S&P SC 600 VALUE30/1063,45-0,75-1,1764,4162,82253.188
 ITOT/S&P TOTAL US MKT30/1074,05-0,82-1,1074,7973,151.709.684
 RSP/S&P500 EQUAL WGHT30/10107,51-0,35-0,32107,95106,001.844.593
 SBR/SABINE ROYALTY TRof30/1028,27-0,02-0,0728,4027,7521.723
 SB/SAFE BULKERS30/100,89-0,02-1,910,940,88218.818
 SAFE/SAFEHOLD ORD30/1068,82-1,27-1,8170,0967,22165.453
 SAIL/SAILPOINT TECH30/1041,51-1,39-3,2442,4340,171.840.619
 CRM/SALESFORCE.COM IN30/10232,27-4,87-2,05237,75228,665.743.182
 SBH/SALLY BEAUTY CO I30/108,37-0,37-4,238,778,281.579.663
 SJT/SAN JUAN BASIN30/103,280,289,333,302,93194.649
 SD/SANDRIDGE ENERGY30/101,720,021,181,731,62222.223
 SAND/SANDSTORM GOLD30/107,40-0,18-2,377,737,281.645.222
 SC/SANTANDER CONSUME30/1020,34-0,47-2,2620,8219,85534.000
 SAP/SAP30/10106,83-1,80-1,66108,15105,662.617.381
 SSL/SASOL LTD-SPONSOR30/105,260,4810,045,285,081.951.422
 BFS/SAUL CENTERS INC30/1024,75-0,32-1,2825,1324,5161.973
 VBK/SC GROWTH VIPERS30/10216,78-3,39-1,54219,94214,60222.749
 VBR/SC VALUE VIPERS30/10114,10-0,52-0,45114,86112,67427.672
 VB/SC VIPERS30/10157,11-1,29-0,81158,64155,16646.868
 SLB/SCHLUMBERGER30/1014,940,493,3914,9614,3217.495.657
 SCHO/SCHWAB SH TERM30/1051,460,000,0051,4651,454.343.534
 SWM/SCHWEITZER-MAUDUI30/1033,200,551,6833,5932,30196.042
 ECH/SCI CHILE30/1023,90-0,13-0,5424,2823,671.004.173
 BST/SCIENCE AND TECHN30/1042,4500-0,8500-1,9643,430042,110093.123
 SAIC/SCIENCE APPLICATIof30/1076,371,612,1576,4274,18441.686
 SALT/SCORPIO BULKERS30/1010,98-0,03-0,2711,2810,70274.521
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS30/108,82-0,11-1,238,858,411.604.008
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE30/10150,05-6,22-3,98155,17147,68373.463
 SCU/SCULPTOR CAPITAL30/1010,84-0,05-0,4611,1210,6558.115
 SE/SEA LTD ADR30/10157,70-9,32-5,58164,74155,333.231.561
 SA/SEABRIDGE GOLD IN30/1019,260,140,7319,5218,7774.695
 CKH/SEACOR HOLDINGS I30/1030,630,160,5331,0730,0892.162
 SMHI/SEACOR MARINE HOL30/101,7200-0,0700-3,911,84091,650046.881
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR30/1039,59-0,58-1,4440,5239,181.103.078
 SEAS/SEAWORLD ENTER20/0117,99-----
 WTTR/SELECT ENERGY SER30/103,02-0,02-0,663,052,94336.954
 SEM/SELECT MEDICAL30/1020,98-1,08-4,9022,8520,801.050.533
 SLQT/SELECTQUOTE ORD30/1017,2200-0,4400-2,4917,715016,7500906.653
 SRE/SEMPRA ENERG30/10125,36-1,86-1,46127,57123,981.534.900
 ST/SENSATA TECH HLDG30/1043,710,090,2143,7342,541.362.282
 SXT/SENSIENT30/1065,43-0,03-0,0565,5164,60301.482
 /SEQUANS ADR27/110,58-----
 SQNS/SEQUANS ADR30/104,120,010,244,294,03203.936
 SRG/SERITAGE CL A30/1012,73-0,29-2,2313,1912,38284.080
 SCI/SERVICE CORP30/1046,310,090,1947,3446,021.420.129
 NOW/SERVICENOW INC30/10497,57-13,02-2,55507,98485,591.873.925
 SFL/SFL30/106,51-0,11-1,666,586,36549.252
 SHAK/SHAKE SHACK CL A30/1067,52-1,45-2,1070,0065,081.240.060
 SHLX/SHELL MIDSTREAM30/108,75-0,48-5,209,208,482.764.211
 SHW/SHERWIN WILL30/10687,98-4,11-0,59695,01681,30688.350
 FOUR/SHIFT4 PAYMENTS A30/1050,91-1,86-3,5252,1947,061.117.383
 SEA/SHIPPING PORTFOLI14/028,3250-----
 SHOP/SHOPIFY INC30/10925,43-51,57-5,28985,82906,70439.281
 TBF/SHORT 20+ Y TREAS30/1015,890,161,0215,8915,713.519.501
 DOG/SHORT DOW3030/1045,680,260,5746,2845,471.381.630
 EUM/SHORT EMRG MKT30/1015,160,181,1715,2615,08114.060
 NEAR.K/SHORT MATURITY30/1050,14000,00000,0050,160050,1400637.760
 PSQ/SHORT QQQ30/1016,940,422,5417,0916,6012.629.003
 RWM/SHORT RUSSELL200030/1033,040,421,2933,3832,582.618.426
 SJNK/SHORT T HIGH Y BO30/1025,890,050,1925,9025,767.722.549
 TBX/SHRT 7-10 TRESURY30/1023,970,080,3423,9723,92763
 SSTK/SHUTTERSTOCK INC30/1065,45-1,65-2,4667,4064,89196.398
 SBSW/SIBANYE STILLWATE30/1011,870,211,8011,9911,492.383.570
 SIG/SIGNET JEWELERS L30/1022,28-1,91-7,9024,4021,771.858.802
 SLCA/SILICA HOLDINGS I30/102,720,093,422,742,42326.494
 SIVR/SILVER TRUST30/1022,860,301,3322,9422,6693.082
 SLV/SILVER TRUST30/1021,990,281,2922,1221,7822.128.965
 SBOW/SILVERBOW30/104,67-0,01-0,214,724,5513.409
 SPG/SIMON PROPERTY GR30/1062,81-0,60-0,9563,6260,833.705.075
 SSD/SIMPSON MANUFACTU30/1088,720,410,4690,6087,85417.124
 SHI/SINOPEC SHANGHAI30/1018,61-0,72-3,7218,8418,4633.139
 SITE/SITEONE LANDSCAPE30/10119,49-4,98-4,00124,92117,90213.308
 SIX/SIX FLAGS ENTERTA30/1021,620,713,4022,6921,263.371.225
 SJW/SJW GROUP30/1060,69-0,94-1,5362,3660,2478.169
 SKM/SK TELECOM CO LTD30/1021,06-0,49-2,2721,3420,98427.629
 SKX/SKECHERS USA INC30/1031,71-3,20-9,1733,7831,313.912.807
 SLG/SL GREEN REALTY C30/1042,811,162,7943,0041,001.626.227
 WORK/SLACK TECHNOLOGIE30/1025,58-1,16-4,3426,6325,4811.589.130
 SM/SM ENERGY CO30/101,610,149,521,631,481.985.377
 SFS/SMART AND FINAL19/066,50-----
 SMAR/SMARTSHEET INC30/1049,85-0,98-1,9351,3248,821.764.506
 SNN/SMITH & NEPHEW PL30/1035,07-0,54-1,5235,3234,71387.398
 AOS/SMITH (A.O.) CORP30/1051,69-1,69-3,1753,7651,041.448.733
 SNAP/SNAP (SNAPCHAT)30/1039,39-2,83-6,7042,1238,7952.777.589
 SNA/SNAP-ON INC30/10157,531,621,04158,16153,27443.710
 SNOW/SNOWFLAKE INC30/10250,02-15,86-5,97262,63241,502.400.377
 IPOB/SOCIAL CAPITAL HE30/1016,44-0,67-3,9217,4516,021.930.326
 IPOC/SOCIAL CAPITAL HE30/1010,020,040,4010,049,872.342.852
 SOGO/SOGOU INC30/108,900,010,118,918,892.657.358
 TAN/SOLAR ETF30/1068,7700-2,0100-2,8470,240067,45001.473.654
 SOI/SOLARIS OILFIELD30/105,930,132,246,075,65230.327
 SAH/SONIC AUTOMOTIVE30/1036,06-0,68-1,8536,6234,84230.164
 SON/SONOCO PRODUCTS C30/1048,89-0,85-1,7150,1448,65635.221
 SNE/SONY CORP.30/1083,660,230,2884,0582,581.479.391
 ASEA/SOUTHEAST ASIA30/1011,6700-0,0654-0,5611,720011,630052.491
 SO/SOUTHERN CO30/1057,45-0,76-1,3158,5956,924.145.150
 SCCO/SOUTHERN COPPER30/1052,34-0,17-0,3252,9851,921.128.621
 LUV/SOUTHWEST AI30/1039,53-0,04-0,1040,2038,9811.258.515
 SWX/SOUTHWEST GAS30/1065,720,881,3665,8664,10251.314
 SWN/SOUTHWESTERN ENER30/102,67-0,09-3,262,842,5617.705.800
 SPAQ/SPARTAN ENERGY AC29/108,968,96-0,000,000
 SPA/SPARTON CORP4/0318,51-----
 JNK/SPDR BARC CAPITAL30/10104,300,220,21104,35103,767.660.696
 BIL/SPDR BLMBRG BRCLY30/1091,520,000,0091,5291,5245.400
 MBG/SPDR BLMBRG BRCLY20/0926,2300-----
 IPE/SPDR BLOOM TIPS20/0957,12-----
 STOT/SPDR DBLN SHT DRT8/1049,76-----
 RWR/SPDR DJ REIT30/1075,99-0,33-0,4376,3875,0792.894
 DIA/SPDR DJIA TRUST30/10265,06-1,53-0,57266,32261,415.278.983
 SPEM/SPDR EMERG MARKET30/1037,01-0,38-1,0237,2036,82820.981
 GLD/SPDR GOLD TRUST30/10176,200,800,46177,36175,957.304.589
 SPY/SPDR S&P 50030/10326,54-3,44-1,04329,69322,60120.448.685
 XAR/SPDR S&P AEROSPA30/1085,12-0,31-0,3685,6983,73187.429
 KBE/SPDR S&P BANK30/1033,150,471,4433,1932,442.442.054
 XBI/SPDR S&P BIOTECH30/10112,77-2,44-2,12115,22111,545.482.542
 KCE/SPDR S&P CAP MKT30/1060,44-0,39-0,6460,4459,8819.726
 GXC/SPDR S&P CHINA30/10123,96-2,01-1,60124,78123,4339.483
 SDY/SPDR S&P DIVIDEND30/1092,460,010,0192,8391,44861.446
 XHB/SPDR S&P HOME B.30/1051,98-0,69-1,3153,3651,48303.862
 KIE/SPDR S&P INSURAN30/1028,42-0,11-0,3928,7028,11303.594
 GNR/SPDR S&P NAT RESO30/1036,370,110,3036,3935,86175.377
 XPH/SPDR S&P PHARMACE30/1044,1100-0,4000-0,9044,371643,718028.132
 KRE/SPDR S&P REGIONAL30/1041,150,611,5041,1940,257.747.606
 XRT/SPDR S&P RETAIL30/1049,84-1,38-2,6951,3449,393.766.513
 XSD/SPDR S&P SEMICOND30/10132,52-1,58-1,18132,90130,4940.362
 SPTS/SPDR SHORT TERM T30/1030,690,000,0030,7030,692.502.974
 SPB/SPECTRUM BRANDS H30/1056,87-0,64-1,1157,5255,98353.838
 SAVE/SPIRIT AIRLINES30/1017,570,533,1117,9816,9611.339.877
 SPR/SPIRIT HOLD30/1018,19-0,36-1,9418,8017,724.479.437
 /SPIRIT REALTY CAP13/1239,75-----
 SRC/SPIRIT REALTY CAP30/1030,05-0,48-1,5730,8629,40682.923
 SPOT/SPOTIFY TECH SA30/10239,89-26,98-10,11265,53235,883.501.167
 PSLV/SPROTT PHYS SILVE30/108,360,111,338,388,261.233.576
 SQ/SQUARE CL A30/10154,88-14,98-8,82167,40152,4314.948.427
 JOE/ST JOE CO.30/1027,040-0,710-2,5627,63826,590304.507
 FDN/ST T INTERN INDEX30/10187,01-7,60-3,91193,41185,21550.021
 STAG/STAG INDUSTRIAL I30/1031,12-0,38-1,2131,4730,83287.139
 SMP/STANDARD MOTOR30/1045,80-0,76-1,6347,0045,67169.667
 SR/STANDARD REGISTER30/1056,04-0,12-0,2156,5055,55271.976
 SXI/STANDEX INT30/1062,090,851,3963,7459,7171.442
 SWK/STANLEY BLACK & D30/10166,200,860,52166,84162,301.476.427
 SGU/STAR GAS PARTNERS30/109,460,010,119,599,4145.632
 SRT/STARTEK INC30/105,25-0,02-0,385,345,1523.186
 STWD/STARWODD PROPERTY30/1013,97-0,26-1,8314,2813,912.566.033
 STT/STATE STREET30/1058,900,100,1758,9857,422.706.094
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A30/1010,44-0,22-2,0610,8810,36687.564
 SCL/STEPAN CO30/10116,44-0,37-0,32119,12115,09106.821
 STE/STERIS PLC30/10177,19-0,14-0,08178,66172,90352.316
 STL/STERLING BANCORP30/1013,380,161,2113,4012,993.849.031
 SF/STIFEL FINANCIAL30/1058,460,230,3958,7957,40542.472
 STM/STMICROELECT30/1030,54-0,60-1,9330,9330,161.699.916
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER30/106,24-0,01-0,166,336,22111.832
 STON/STONEMOR PARTNERS30/100,86-0,00-0,030,880,8165.535
 SRI/STONERIDGE INC30/1022,83-1,08-4,5223,7422,5244.192
 STOR/STORE CAPITAL COR30/1025,70-0,28-1,0826,1225,232.150.871
 /STR HOLDINGS INC30/010,53-----
 SYK/STRYKER CORPof30/10202,01-3,38-1,65212,48196,092.385.231
 RGR/STURM RUGER&CO30/1066,86-1,70-2,4868,5265,81458.667
 SPH/SUBURBAN PROPANE30/1016,44-0,59-3,4617,2116,20387.741
 SMFG/SUMITOMO MITSUI30/105,540,030,545,565,491.473.726
 INN/SUMMIT HOTEL PROP30/105,2800-0,1600-2,945,48005,2350581.291
 SUM/SUMMIT MATERIALS30/1017,690,734,3018,1516,872.398.075
 SMLP/SUMMIT MIDSTREAM30/100,70-0,04-4,810,730,67666.398
 SUI/SUN COMMUNITIES30/10137,63-1,22-0,88139,50135,63529.398
 SLF/SUN LIFE FINANCIA30/1039,820,150,3839,8339,13531.831
 SXC/SUNCOKE ENERGY IN30/103,49-0,22-5,933,723,46606.576
 SU/SUNCOR ENERGY INC30/1011,29-0,03-0,2711,4011,077.527.130
 STG/SUNLANDS EDU ADR30/101,650,031,851,691,647.748
 NOVA/SUNNOVA ENERGY30/1024,06-1,50-5,8725,3023,651.863.579
 SUN/SUNOCO LP30/1025,170,050,2025,2924,73306.500
 SHO/SUNSTONE HOTEL30/107,42-0,07-0,937,617,301.851.533
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD30/101,23-0,08-6,111,271,1925.086
 /SUPERVALU IN3/0823,22-----
 SBE/SWITCHBACK ENERGY30/1013,2300-0,3700-2,7213,600112,80001.948.847
 SYF/SYNCHRONY FINANCI30/1025,02-0,44-1,7325,3424,481.493.525
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP30/10131,64-0,56-0,42132,62129,00291.028
 SNV/SYNOVUS FINANCIAL30/1026,000,471,8426,0324,991.217.012
 SYY/SYSCO30/1055,310,020,0455,4253,934.689.870
 SYX/SYSTEMAX INC30/1028,430,511,8328,4527,31103.397