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 10029/09200,64-0,23-0,11202,62199,92230.869
 VOO/S&P 50029/09392,70-0,94-0,24396,74391,305.753.058
 IVV/S&P 50029/09429,43-0,94-0,22433,72427,846.233.957
 IVW/S&P 500 GROWTH29/0968,42-0,20-0,2969,1468,211.651.327
 VOOV/S&P 500 VALUE29/09148,69-0,32-0,21150,33148,2185.729
 IVE/S&P 500 VALUE29/09153,84-0,31-0,20155,46153,25923.031
 SPYV/S&P 500 VALUE ETF29/0941,2600-0,1200-0,2941,720041,12091.951.909
 SLY/S&P 600 SMAL CAP9/0685,46-----
 SLYG/S&P 600 SMCAP GRO29/0973,27-0,86-1,1674,6373,27112.064
 GMF/S&P EMERGING ASIA29/0997,240,170,1898,0897,123.851
 IEV/S&P EUROPE 35029/0947,730,020,0448,3347,611.079.870
 RXI/S&P GLOB CON DISC29/09146,56000,37000,25147,8300145,72007.108
 SPGI/S&P GLOBAL29/09365,41-3,12-0,85374,69364,571.141.543
 IOO/S&P GLOBAL 10029/0973,24-0,10-0,1474,0373,0460.301
 KXI/S&P GLOBAL CONSUM29/0957,06-0,04-0,0757,5856,88192.497
 IXC/S&P GLOBAL ENERGY29/0941,26-0,77-1,8342,1141,18398.845
 IXG/S&P GLOBAL FINANC29/0970,44-0,60-0,8471,4170,355.790
 IXJ/S&P GLOBAL HEALTH29/0982,42-0,47-0,5783,3482,26287.973
 IXN/S&P GLOBAL TECH29/0957,840,190,3358,5057,6779.312
 JXI/S&P GLOBAL UTILIT29/0953,990,160,3054,6053,7856.531
 GWX/S&P INT SMALL CAP29/0929,14-0,15-0,5129,5029,1039.103
 DWX/S&P INTER DVD29/0932,90-0,02-0,0633,2332,8235.460
 ROKT/S&P KENSHO FINAL29/0939,39-0,15-0,3839,3939,34409
 ILF/S&P LATAM 4029/0925,560,180,7125,7625,491.512.420
 IJH/S&P MC 40029/09249,35-0,83-0,33252,50248,931.630.314
 IJK/S&P MC 400 GROWTH29/0972,24-0,43-0,5973,2472,23348.238
 IJJ/S&P MC 400 VALUE29/09100,93-0,07-0,07102,09100,69234.401
 XES/S&P OIL&GAS EQ&SR29/0995,78-2,49-2,5398,6195,29343.011
 IJR/S&P SC 60029/0994,33-0,65-0,6895,6694,114.753.806
 IJS/S&P SC 600 VALUE29/0989,22-0,37-0,4190,4189,01317.731
 ITOT/S&P TOTAL US MKT29/0994,19-0,30-0,3295,2493,941.670.194
 RSP/S&P500 EQUAL WGHT29/09141,69-0,38-0,27143,21141,285.827.450
 SBR/SABINE ROYALTY TRof29/0965,90-0,94-1,4167,1565,7626.393
 SACH/SACHEM CAPITAL29/093,530,020,573,553,48169.894
 SB/SAFE BULKERS29/093,240,000,003,273,22334.452
 SAFE/SAFEHOLD ORD29/0917,800,311,7718,0217,50458.628
 CRM/SALESFORCE.COM IN29/09202,78-0,42-0,21207,79202,104.355.131
 SBH/SALLY BEAUTY CO I29/098,380,131,588,568,362.000.983
 IOT/SAMSARA CL A ORD29/0925,210,210,8425,7124,951.749.083
 SJT/SAN JUAN BASIN29/096,93-0,11-1,567,186,88394.303
 SD/SANDRIDGE ENERGY29/0915,66-0,15-0,9515,8415,58272.518
 SAND/SANDSTORM GOLD29/094,66-0,07-1,484,834,553.014.783
 SC/SANTANDER CONSUME28/0141,60-----
 SAP/SAP29/09129,321,371,07131,23128,89855.146
 SSL/SASOL LTD-SPONSOR29/0913,670,120,8913,9113,64546.805
 BFS/SAUL CENTERS INC29/0935,27-0,30-0,8435,8835,0450.595
 VBK/SC GROWTH VIPERS29/09214,18-0,61-0,28217,38213,81188.001
 VBR/SC VALUE VIPERS29/09159,49-0,57-0,36161,41159,11529.104
 VB/SC VIPERS29/09189,07-0,49-0,26191,57188,69540.439
 SLB/SCHLUMBERGER29/0958,30-2,64-4,3360,8458,2011.271.727
 SCHO/SCHWAB SH TERM29/0947,890,010,0247,9447,892.006.017
 SWM/SCHWEITZER-MAUDUI5/0723,41-----
 ECH/SCI CHILE29/0926,190,361,4026,4426,03919.056
 BST/SCIENCE AND TECHN29/0931,41000,38001,2231,500031,1400203.355
 SAIC/SCIENCE APPLICATI29/09105,54-1,16-1,09107,47105,44361.484
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS29/0954,12-0,21-0,3955,0053,651.415.935
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE29/0951,68-0,21-0,4053,5651,48521.445
 SCU/SCULPTOR CAPITAL29/0911,60-0,06-0,5111,7011,57152.505
 SE/SEA LTD ADR29/0943,950,831,9244,9643,549.955.791
 SA/SEABRIDGE GOLD IN29/0910,55-0,29-2,6811,0710,43116.370
 SMHI/SEACOR MARINE HOL29/0913,8800-0,0800-0,5714,140013,5300480.071
 SDRL/SEADRILL LTD29/0944,79-1,18-2,5746,4744,47329.977
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR29/0932,860,341,0533,2932,601.273.858
 SEAS/SEAWORLD ENTER29/0946,250,440,9646,4945,56949.301
 WTTR/SELECT ENERGY SER29/097,95-0,13-1,618,117,92761.224
 SEM/SELECT MEDICAL29/0925,27-0,50-1,9426,0925,22488.423
 SLQT/SELECTQUOTE ORD29/091,17-0,01-0,851,211,15796.290
 IDRV/SELF DRIVING EV29/0937,190,401,0937,4636,9915.964
 SOXL/SEMICONDUCTOR 3X29/0918,870,231,2319,6618,6675.188.618
 SRE/SEMPRA ENERG29/0968,030,260,3868,7367,443.312.654
 SEMR/SEMRUSH HOLDINGS29/098,500,253,038,528,24243.465
 ASAI/SENDAS DISTRI29/0912,180,100,8312,5612,02845.943
 ST/SENSATA TECH HLDG29/0937,82-0,40-1,0538,6237,801.533.432
 SXT/SENSIENT29/0958,48-0,81-1,3759,8558,45280.501
 S/SENTINELONE CL A29/0916,860,523,1817,0216,584.810.278
 /SEQUANS ADR27/110,58-----
 SQNS/SEQUANS ADRof29/092,830,010,352,852,8250.800
 SRG/SERITAGE CL A29/097,740,192,527,807,63286.175
 SCI/SERVICE CORPof29/0957,140,571,0157,9557,022.164.428
 NOW/SERVICENOW INC29/09558,965,440,98566,17558,511.331.370
 SFL/SFL29/0911,15-0,06-0,5411,2711,10683.491
 SGHC/SGHC LIMITED29/093,69-0,01-0,273,723,58469.791
 SHAK/SHAKE SHACK CL A29/0958,07-0,43-0,7460,3857,96597.067
 SHEL/SHELL ADR29/0964,38-1,44-2,1965,4564,147.007.144
 SHW/SHERWIN WILL29/09255,05-1,16-0,45258,97254,051.442.376
 FOUR/SHIFT4 PAYMENTS A29/0955,370,490,8956,7355,161.011.623
 SHOP/SHOPIFY INC29/0954,571,372,5855,5954,112.597.628
 TBF/SHORT 20+ Y TREAS29/0925,150,000,0025,3024,511.045.764
 DOG/SHORT DOW3029/0933,330,180,5433,4332,941.219.138
 EUM/SHORT EMRG MKT29/0915,34-0,01-0,0615,3515,1669.719
 NEAR.K/SHORT MATURITY29/0949,89000,01500,0349,900049,8800875.815
 PSQ/SHORT QQQ29/0910,89-0,01-0,0910,9410,7659.894.964
 RWM/SHORT RUSSELL200029/0924,210,150,6224,2723,862.566.860
 SJNK/SHORT T HIGH Y BO29/0924,46-0,02-0,0824,5924,455.427.937
 TBX/SHRT 7-10 TRESURY29/0930,52-0,03-0,0830,5530,3931.183
 SSTK/SHUTTERSTOCK INC29/0938,050,631,6838,3537,64157.030
 SBSW/SIBANYE STILLWATE29/096,17-0,07-1,126,386,143.228.159
 SIG/SIGNET JEWELERS L29/0971,81-1,42-1,9474,3471,64557.617
 SLCA/SILICA HOLDINGS I29/0914,04-0,15-1,0614,2113,76216.914
 SLV/SILVER TRUST29/0920,34-0,40-1,9321,4320,2736.457.619
 SIVR/SILVER TRUST29/0921,26-0,43-1,9822,3821,20367.085
 SBOW/SILVERBOW29/0935,77-0,74-2,0336,7235,58459.234
 SMWB/SIMILARWEB ORD29/096,480,7012,116,485,5660.520
 SPG/SIMON PROPERTY GR29/09108,03-0,80-0,74110,68107,102.175.393
 PFIX/SIMPLIFY INTEREST29/0995,511,201,2796,4392,50242.412
 SSD/SIMPSON MANUFACTU29/09149,81-0,88-0,58151,63149,36186.204
 LEAD/SIREN DIVCON LEAD29/0954,80-0,22-0,4155,1154,722.198
 SITC/SITE CENTERS ORD29/0912,33-0,11-0,8812,6912,211.770.635
 SITE/SITEONE LANDSCAPE29/09163,45-0,66-0,40167,19163,06182.796
 SIX/SIX FLAGS ENTERTA29/0923,51-0,37-1,5524,2923,261.768.246
 TSLX/SIXTH STREET SPEC29/0920,44-0,07-0,3420,6420,41506.290
 SJW/SJW GROUP29/0960,11-0,08-0,1360,6659,69149.558
 /SK TELECOM CO LTD1/1243,81-----
 SKM/SK TELECOM CO LTD29/0921,460,030,1421,6021,46409.022
 SKX/SKECHERS USA INC29/0948,951,092,2850,6248,912.332.035
 SKLZ/SKILLZ INC29/095,1000-0,0500-0,975,36945,0300179.326
 /SKILLZ PLATFORM26/068,41-----
 SKY/SKYLINE CHAMPION29/0963,72-0,48-0,7565,1063,29124.332
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI29/0937,300,521,4137,5136,292.044.942
 /SL GREEN RLTY REI21/0173,56-----
 SM/SM ENERGY CO29/0939,65-0,41-1,0240,3139,56672.738
 SMAR/SMARTSHEET INC29/0940,460,401,0041,3740,361.065.699
 SNN/SMITH & NEPHEW PL29/0924,77-0,05-0,2025,1124,741.059.023
 AOS/SMITH (A.O.) CORP29/0966,13-0,35-0,5367,1766,01981.057
 SNAP/SNAP (SNAPCHAT)29/098,910,354,098,938,6720.009.125
 SNA/SNAP-ON INC29/09255,06-2,58-1,00259,36254,31227.921
 SNOW/SNOWFLAKE INC29/09152,771,651,09155,17152,464.280.244
 TAN/SOLAR ETF29/0951,7900-0,0600-0,1253,533651,4700836.699
 SOI/SOLARIS OILFIELD29/0910,66-0,09-0,8410,9210,58185.490
 SAH/SONIC AUTOMOTIVE29/0947,76-1,39-2,8350,0047,56293.310
 SON/SONOCO PRODUCTS C29/0954,350,190,3554,6954,01204.824
 SONY/SONY CORP.29/0982,41-0,37-0,4583,0882,07622.611
 SOS/SOS ADR REP 500 C29/094,380,081,864,754,28146.100
 /SOS LTD7/078,35-----
 ASEA/SOUTHEAST ASIA29/0914,5500-0,0500-0,3414,670014,500070.924
 SO/SOUTHERN CO29/0964,72-0,35-0,5465,9064,364.914.252
 SCCO/SOUTHERN COPPER29/0975,290,290,3976,6275,02799.180
 LUV/SOUTHWEST AI29/0927,07-0,15-0,5527,5226,905.929.857
 SWX/SOUTHWEST GAS29/0960,410,611,0261,5860,14473.256
 SWN/SOUTHWESTERN ENER29/096,45-0,07-1,076,556,4215.541.533
 SPAQ/SPARTAN ACQUISITI16/036,46-----
 JNK/SPDR BARC CAPITAL29/0990,40-0,06-0,0790,9490,3312.216.194
 BIL/SPDR BLMBRG BRCLY29/0991,820,010,0191,8391,82157.393
 SPIP/SPDR BLOOM TIPS29/0924,84-0,05-0,2024,9824,80719.663
 STOT/SPDR DBLN SHT DRT21/0846,38-----
 RWR/SPDR DJ REIT29/0982,940,200,2484,2582,38342.044
 DIA/SPDR DJIA TRUST29/09334,95-1,67-0,50338,83333,913.720.101
 SPEM/SPDR EMERG MARKET29/0933,570,040,1233,8833,503.325.194
 GLD/SPDR GOLD TRUST29/09171,45-1,78-1,03174,03171,2610.393.010
 SPY/SPDR S&P 50029/09427,48-1,04-0,24431,85425,91113.363.774
 XAR/SPDR S&P AEROSPA29/09112,100,250,22113,18111,7247.361
 KBE/SPDR S&P BANK29/0936,850,240,6637,3736,772.014.241
 XBI/SPDR S&P BIOTECH29/0973,02-0,75-1,0274,6872,8110.259.210
 KCE/SPDR S&P CAP MKT29/0986,76-0,40-0,4687,6986,6713.784
 GXC/SPDR S&P CHINA29/0971,550,600,8572,1671,5229.022
 SDY/SPDR S&P DIVIDEND29/09115,01-0,35-0,30116,14114,63428.975
 XHB/SPDR S&P HOME B.29/0976,57-0,52-0,6777,9376,32844.480
 KIE/SPDR S&P INSURAN29/0942,54-0,51-1,1843,1542,45869.736
 GNR/SPDR S&P NAT RESO29/0955,72-0,40-0,7156,5655,53300.737
 XPH/SPDR S&P PHARMACE29/0939,7500-0,3600-0,9040,380039,7300129.571
 KRE/SPDR S&P REGIONAL29/0941,770,481,1642,3541,5216.791.598
 XRT/SPDR S&P RETAIL29/0960,860,420,6961,5460,697.890.831
 XSD/SPDR S&P SEMICOND29/09196,010,860,44198,52195,0063.698
 SPTS/SPDR SHORT TERM T29/0928,720,010,0328,7528,724.686.962
 SPB/SPECTRUM BRANDS H29/0978,350,160,2078,9978,07410.624
 SPHR/SPHERE ENTERTAINM29/0937,16-0,48-1,2838,1236,75615.434
 /SPIRE GLOBAL CL A31/085,26-----
 SPIR/SPIRE GLOBAL INC29/094,8900-0,0200-0,415,00004,860044.108
 SAVE/SPIRIT AIRLINESof29/0916,500,422,6116,5416,091.479.137
 SPR/SPIRIT HOLD29/0916,14-0,15-0,9216,7515,903.675.964
 /SPIRIT REALTY CAP13/1239,75-----
 SRC/SPIRIT REALTY CAP29/0933,530,230,6934,0833,301.496.927
 SPOT/SPOTIFY TECH SA29/09154,641,110,72158,90154,521.467.947
 CXM/SPRINKLR INC29/0913,84-0,46-3,2214,1013,701.869.292
 PSLV/SPROTT PHYS SILVE29/097,58-0,14-1,817,987,573.854.819
 SPRU/SPRUCE POWER HOLD29/090,680,069,680,700,62280.478
 SQSP/SQUARESPACE INC29/0928,97-0,12-0,4129,5728,79508.495
 JOE/ST JOE CO.29/0954,330-1,590-2,8456,24054,260202.921
 FDN/ST T INTERN INDEX29/09159,610,530,33162,12159,27447.733
 STAG/STAG INDUSTRIAL I29/0934,51-0,01-0,0335,1334,20590.828
 SMP/STANDARD MOTOR29/0933,62-0,17-0,5033,9433,33126.634
 SR/STANDARD REGISTER29/0956,580,681,2257,7856,35414.253
 SXI/STANDEX INT29/09145,69-1,66-1,13148,08144,4556.565
 SWK/STANLEY BLACK & D29/0983,58-0,18-0,2184,7582,702.305.375
 SGU/STAR GAS PARTNERS29/0912,03-0,15-1,2312,2911,9333.194
 SRT/STARTEK INC29/093,250,041,253,263,212.646
 STWD/STARWODD PROPERTY29/0919,350,060,3119,6119,251.811.818
 STT/STATE STREET29/0966,96-0,60-0,8968,2566,841.658.922
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A29/0911,17-0,04-0,3611,2811,051.267.050
 STLA/STELLANTIS29/0919,13-0,14-0,7319,4819,052.131.731
 STEM/STEM ORD29/094,240,061,444,424,163.847.422
 SCL/STEPAN CO29/0974,970,390,5275,6673,12170.655
 STE/STERIS PLC29/09219,42-2,77-1,25223,39218,91322.118
 STL/STERLING BANCORP31/0126,29-----
 STVN/STEVANATO GROUP29/0929,720,160,5430,8329,02368.604
 SF/STIFEL FINANCIAL29/0961,440,681,1262,1561,02709.146
 STM/STMICROELECT29/0943,160,451,0543,8942,982.783.713
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER29/094,420,051,144,524,37126.249
 SRI/STONERIDGE INC29/0920,070,040,2020,1619,7331.967
 LRN/STRIDE ORD29/0945,03-0,36-0,7945,7644,99282.909
 SYK/STRYKER CORP29/09273,27-0,14-0,05275,99270,621.319.002
 RGR/STURM RUGER&CO29/0952,120,380,7352,2751,6095.555
 SPH/SUBURBAN PROPANE29/0916,050,090,5616,1515,62614.618
 SMFG/SUMITOMO MITSUI29/099,85-0,23-2,289,929,802.015.623
 INN/SUMMIT HOTEL PROP29/095,8000-0,0500-0,855,92005,74001.243.853
 SUM/SUMMIT MATERIALS29/0931,14-0,22-0,7031,8131,051.327.887
 SMLP/SUMMIT MIDSTREAM29/0913,85-0,04-0,3214,1513,793.796
 SUI/SUN COMMUNITIES29/09118,34-0,05-0,04121,29117,20925.615
 SLF/SUN LIFE FINANCIA29/0948,80-0,16-0,3349,4648,65741.575
 SXC/SUNCOKE ENERGY IN29/0910,15-0,07-0,6810,3010,141.078.181
 SU/SUNCOR ENERGY INC29/0934,38-0,84-2,3935,3734,324.125.816
 /SUNLANDS EDU ADR31/086,69-----
 STG/SUNLANDS TECHNOLO29/095,460,050,925,465,022.517
 NOVA/SUNNOVA ENERGY29/0910,470,111,0610,8010,166.551.499
 SUN/SUNOCO LP29/0948,95-2,27-4,4350,4148,84865.639
 SHO/SUNSTONE HOTEL29/099,35-0,15-1,589,589,282.392.481
 SPFF/SUPERINCOME PREFE29/098,780,000,058,848,7835.639
 SDPI/SUPERIOR DRILLING29/090,80-0,01-1,250,820,7886.034
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD29/093,04-0,04-1,303,133,0019.035
 /SUPERVALU IN3/0823,22-----
 SG/SWEETGREEN INC29/0911,750,100,8611,9611,651.024.014
 SWCH/SWITCH CL A ORD5/1234,25-----
 SLVM/SYLVAMO ORD29/0943,94-0,19-0,4344,5043,65251.226
 SYF/SYNCHRONY FINANCI29/0930,57-0,30-0,9731,0930,341.911.705
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORP29/0999,86-1,62-1,60101,9499,58420.725
 SNV/SYNOVUS FINANCIAL29/0927,800,431,5728,3327,681.576.149
 SYY/SYSCO29/0966,05-0,47-0,7167,2865,952.609.404
 SST/SYSTEM1 CL A ORD29/091,210,021,681,281,17113.558