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 10030/07201,10-1,62-0,80201,78200,82232.388
 VOO/S&P 50030/07403,15-1,98-0,49404,53402,475.199.500
 IVV/S&P 50030/07440,40-2,24-0,51441,98439,712.727.815
 IVW/S&P 500 GROWTH30/0775,48-0,46-0,6175,6175,151.782.952
 VOOV/S&P 500 VALUE30/07143,79-0,54-0,37144,66143,5950.094
 IVE/S&P 500 VALUE30/07148,81-0,58-0,39149,69148,49604.045
 SPYV/S&P 500 VALUE ETF30/0739,8600-0,1500-0,3740,110039,79012.625.320
 SLY/S&P 600 SMAL CAP30/0795,33-0,33-0,3496,3095,0427.785
 SLYG/S&P 600 SMCAP GRO30/0788,580,190,2188,6987,954.022
 GMF/S&P EMERGING ASIA30/07124,94-0,59-0,47125,09124,6143.786
 IEV/S&P EUROPE 35030/0754,15-0,24-0,4454,3654,02326.063
 RXI/S&P GLOB CON DISC30/07169,4400-2,1854-1,27169,7000168,92009.878
 SPGI/S&P GLOBAL30/07428,725,151,22429,93422,521.566.238
 IOO/S&P GLOBAL 10030/0772,71-0,73-0,9972,8572,5916.650
 KXI/S&P GLOBAL CONSUM30/0761,76-0,05-0,0862,0761,6813.480
 IXC/S&P GLOBAL ENERGY30/0724,83-0,38-1,5125,2024,702.257.444
 IXG/S&P GLOBAL FINANC30/0776,84-0,54-0,7077,6576,70271.807
 IXJ/S&P GLOBAL HEALTH30/0786,11-0,05-0,0686,3585,92181.079
 IXN/S&P GLOBAL TECH30/0758,15-0,02-0,0358,1757,83405.141
 JXI/S&P GLOBAL UTILIT30/0761,25-0,61-0,9861,7661,192.632
 GWX/S&P INT SMALL CAP30/0738,83-0,25-0,6438,9838,7385.795
 DWX/S&P INTER DVD30/0740,06-0,09-0,2240,1039,95156.705
 ROKT/S&P KENSHO FINAL30/0741,44-0,19-0,4541,6341,443.081
 ILF/S&P LATAM 4030/0729,70-1,38-4,4430,8929,661.149.388
 IJH/S&P MC 40030/07269,71-0,40-0,15272,15268,68737.222
 IJK/S&P MC 400 GROWTH30/0781,650,070,0982,0981,0889.464
 IJJ/S&P MC 400 VALUE30/07105,12-0,34-0,32106,28104,91100.865
 XES/S&P OIL&GAS EQ&SR30/0752,97-1,59-2,9154,2252,5684.087
 IJR/S&P SC 60030/07110,26-0,35-0,32111,39109,812.679.298
 IJS/S&P SC 600 VALUE30/07100,83-0,75-0,74102,27100,41317.737
 ITOT/S&P TOTAL US MKT30/07100,56-0,54-0,53101,09100,441.109.323
 RSP/S&P500 EQUAL WGHT30/07152,68-0,42-0,27153,63152,482.069.986
 SBR/SABINE ROYALTY TRof30/0740,500,501,2540,5239,8415.912
 SB/SAFE BULKERS30/073,34-0,05-1,473,423,30710.630
 SAFE/SAFEHOLD ORD30/0790,32-0,43-0,4791,9190,2265.300
 SAIL/SAILPOINT TECH30/0749,99-0,24-0,4850,4249,77449.106
 CRM/SALESFORCE.COM IN30/07241,93-2,11-0,86244,24241,633.743.475
 SBH/SALLY BEAUTY CO I30/0718,92-1,30-6,4320,6118,842.319.935
 SJT/SAN JUAN BASIN30/075,12-0,15-2,855,245,1271.777
 SD/SANDRIDGE ENERGY30/075,98-0,02-0,335,995,80522.776
 SAND/SANDSTORM GOLD30/077,860,040,517,907,75726.453
 SC/SANTANDER CONSUME30/0741,03-0,03-0,0741,2640,85801.423
 SAP/SAP30/07143,72-0,62-0,43144,17143,08709.396
 SSL/SASOL LTD-SPONSOR30/0714,94-0,28-1,8415,1614,86301.141
 BFS/SAUL CENTERS INC30/0745,600,350,7746,4245,2176.503
 VBK/SC GROWTH VIPERS30/07285,94-0,82-0,29288,61285,06223.694
 VBR/SC VALUE VIPERS30/07170,80-0,83-0,48172,79170,31379.899
 VB/SC VIPERS30/07221,95-0,83-0,37224,25221,53366.683
 SLB/SCHLUMBERGER30/0728,83-0,81-2,7329,5528,659.200.402
 SCHO/SCHWAB SH TERM30/0751,290,020,0451,2951,28856.203
 SWM/SCHWEITZER-MAUDUI30/0739,330,350,9039,9838,91254.205
 ECH/SCI CHILE30/0727,35-0,21-0,7627,6227,03148.889
 BST/SCIENCE AND TECHN30/0753,7000-0,3400-0,6353,940053,500073.278
 SAIC/SCIENCE APPLICATIof30/0787,30-0,86-0,9888,2287,12243.458
 /SCORPIO BULKERS27/0427,96-----
 STNG/SCORPIO TANKERS30/0716,35-0,35-2,1016,9916,16719.152
 /SCORPIO TANKERS I18/0121,05-----
 SMG/SCOTTS MIRACLE30/07176,96-1,88-1,05179,83175,57445.877
 SCU/SCULPTOR CAPITAL30/0723,22-0,57-2,4023,6423,1379.046
 SE/SEA LTD ADR30/07276,16-8,85-3,11285,98273,112.281.612
 SA/SEABRIDGE GOLD IN30/0718,11-0,04-0,2218,2417,9137.080
 CKH/SEACOR HOLDINGS I15/0441,50-----
 SMHI/SEACOR MARINE HOL30/073,8800-0,1900-4,674,01003,850040.692
 /SEADRILL PARTNERS2/073,59-----
 SEE/SEALED AIR30/0756,750,621,1056,9456,081.286.297
 SEAS/SEAWORLD ENTER20/0117,99-----
 WTTR/SELECT ENERGY SER30/075,950,172,945,965,69377.936
 SEM/SELECT MEDICAL30/0739,450,290,7439,7438,83550.220
 SLQT/SELECTQUOTE ORD30/0717,8000-0,3100-1,7118,149917,6850578.505
 IDRV/SELF DRIVING EV30/0749,93-0,07-0,1450,2049,5324.699
 SRE/SEMPRA ENERG30/07130,65-1,78-1,34133,23130,171.106.753
 SEMR/SEMRUSH HOLDINGS30/0719,99-0,10-0,5020,1919,8543.334
 ASAI/SENDAS DISTRI30/0716,46-0,73-4,2517,2416,42252.702
 ST/SENSATA TECH HLDG30/0758,620,510,8859,3157,961.096.387
 SXT/SENSIENT30/0787,18-0,14-0,1688,4086,85210.781
 S/SENTINELONE CL A30/0749,31-1,25-2,4755,2948,592.358.671
 /SEQUANS ADR27/110,58-----
 SQNS/SEQUANS ADR30/075,360,040,755,455,3097.806
 SRG/SERITAGE CL A30/0715,87-0,08-0,5016,2515,70160.074
 SCI/SERVICE CORP30/0762,490,500,8163,3261,881.910.111
 NOW/SERVICENOW INC30/07587,891,460,25595,89575,941.466.309
 SFL/SFL30/076,87-0,10-1,437,016,83680.694
 SHAK/SHAKE SHACK CL A30/07100,54-1,88-1,84103,5499,86500.586
 SHLX/SHELL MIDSTREAM30/0713,850,151,0913,9913,622.332.275
 SHW/SHERWIN WILL30/07291,031,640,57291,68288,861.211.129
 FOUR/SHIFT4 PAYMENTS A30/0789,19-0,99-1,1090,0288,03588.699
 SEA/SHIPPING PORTFOLI14/028,3250-----
 SHOP/SHOPIFY INC30/071.499,93-25,07-1,641.527,761.490,77170.355
 TBF/SHORT 20+ Y TREAS30/0716,21-0,08-0,4916,2616,19834.923
 DOG/SHORT DOW3030/0733,540,130,3933,6133,40624.623
 EUM/SHORT EMRG MKT30/0712,440,110,8912,5012,4067.308
 NEAR.K/SHORT MATURITY30/0750,16000,01000,0250,160050,1488397.742
 PSQ/SHORT QQQ30/0712,030,070,5912,1112,014.401.881
 RWM/SHORT RUSSELL200030/0721,620,140,6521,7121,351.769.074
 SJNK/SHORT T HIGH Y BO30/0727,45-0,03-0,1127,4927,442.626.479
 TBX/SHRT 7-10 TRESURY30/0724,05-0,07-0,2924,0724,0376.011
 SSTK/SHUTTERSTOCK INC30/07108,490,790,73108,61106,3891.992
 SBSW/SIBANYE STILLWATE30/0717,36-0,05-0,2917,5417,281.277.710
 SIG/SIGNET JEWELERS L30/0764,34-1,10-1,6867,4964,00308.499
 SGFY/SIGNIFY HEALTH30/0726,320,582,2526,5825,51224.393
 SLCA/SILICA HOLDINGS I30/0710,10-0,56-5,2510,529,78299.758
 SLV/SILVER TRUST30/0723,63-0,09-0,3823,7423,4913.894.263
 SIVR/SILVER TRUST30/0724,59-0,08-0,3224,6924,4575.838
 SBOW/SILVERBOW30/0719,82-0,21-1,0520,1019,2641.307
 SI/SILVERGATE CAPITA30/07102,80-3,72-3,49108,62102,50488.505
 SMWB/SIMILARWEB ORD30/0723,980,080,3324,1723,6748.904
 SPG/SIMON PROPERTY GR30/07126,520,600,48128,12125,502.171.553
 PFIX/SIMPLIFY INTEREST30/0740,550,050,1340,6040,2531.580
 SSD/SIMPSON MANUFACTU30/07112,480,490,44113,29111,32123.963
 SHI/SINOPEC SHANGHAI30/0720,82-0,25-1,1920,9920,7617.562
 LEAD/SIREN DIVCON LEAD30/0755,190,060,1055,2155,19169
 SITE/SITEONE LANDSCAPE30/07174,78-0,83-0,47177,76173,77175.383
 SIX/SIX FLAGS ENTERTA30/0741,55-1,20-2,8143,0641,101.450.725
 SJW/SJW GROUP30/0768,930,070,1069,8768,4263.111
 SKM/SK TELECOM CO LTD30/0729,07-1,11-3,6829,3828,98287.512
 SKX/SKECHERS USA INC30/0753,68-0,03-0,0654,4353,041.333.458
 SKLZ/SKILLZ PLATFORM30/0714,080,161,1514,6813,7111.533.637
 /SL GREEN REALTY C22/0162,85-----
 SLG/SL GREEN RLTY REI30/0774,46-1,18-1,5676,9974,28700.862
 SM/SM ENERGY CO30/0718,700,180,9719,2118,061.643.752
 SFS/SMART AND FINAL19/066,50-----
 SMAR/SMARTSHEET INC30/0772,55-0,78-1,0673,6372,41653.872
 SNN/SMITH & NEPHEW PL30/0740,93-0,13-0,3241,2140,65846.694
 AOS/SMITH (A.O.) CORP30/0770,33-0,10-0,1470,6669,401.110.933
 SNAP/SNAP (SNAPCHAT)30/0774,42-0,50-0,6775,8773,6215.841.957
 SNA/SNAP-ON INC30/07217,98-3,05-1,38222,87217,13362.388
 SNOW/SNOWFLAKE INC30/07265,72-2,54-0,95272,88264,101.743.540
 IPOD/SOC CAP HEDOSO IV30/0710,04-0,02-0,2010,0610,00155.819
 SQM RT/SOC QUIMI Y MIN14/043,30-----
 IPOF/SOCIAL CAP HEDOSO30/079,90-0,03-0,309,929,88545.665
 SOGO/SOGOU INC30/078,830,010,118,848,80268.448
 TAN/SOLAR ETF30/0785,67001,36001,6187,170082,87001.212.510
 SOI/SOLARIS OILFIELD30/078,700,020,238,748,50185.475
 SAH/SONIC AUTOMOTIVE30/0754,551,092,0455,0053,20451.152
 SON/SONOCO PRODUCTS C30/0763,79-0,07-0,1164,2663,53302.354
 SONY/SONY CORP.30/07104,30-1,56-1,47104,73103,62624.483
 SOS/SOS LTD30/072,57-0,03-1,152,632,517.311.471
 ASEA/SOUTHEAST ASIA30/0713,8150-0,1200-0,8613,890013,75007.329
 SO/SOUTHERN CO30/0763,87-0,59-0,9264,8763,715.143.789
 SCCO/SOUTHERN COPPER30/0765,64-2,07-3,0667,5865,161.710.587
 LUV/SOUTHWEST AI30/0750,52-1,03-2,0051,7650,386.534.633
 SWX/SOUTHWEST GAS30/0769,93-0,60-0,8571,2069,67290.021
 SWN/SOUTHWESTERN ENER30/074,71-0,19-3,884,814,5616.739.086
 SPA/SPARTON CORP4/0318,51-----
 JNK/SPDR BARC CAPITAL30/07109,77-0,13-0,12109,90109,745.501.233
 BIL/SPDR BLMBRG BRCLY30/0791,460,000,0091,4691,461.700
 SPMB/SPDR BLMBRG BRCLY20/0926,2300-----
 SPIP/SPDR BLOOM TIPS30/0731,810,040,1331,8331,77997.031
 STOT/SPDR DBLN SHT DRT22/0749,76-----
 RWR/SPDR DJ REIT30/07110,39-0,12-0,11112,17110,37362.617
 DIA/SPDR DJIA TRUST30/07349,48-1,34-0,38351,01348,673.500.114
 SPEM/SPDR EMERG MARKET30/0742,85-0,31-0,7243,0442,711.394.637
 GLD/SPDR GOLD TRUST30/07169,82-1,35-0,79170,99169,387.004.100
 SPY/SPDR S&P 500of30/07438,51-2,14-0,49440,06437,7768.274.793
 XAR/SPDR S&P AEROSPA30/07127,32-1,30-1,01128,86126,9025.204
 KBE/SPDR S&P BANK30/0749,46-0,58-1,1650,4849,312.339.069
 XBI/SPDR S&P BIOTECH30/07123,41-1,76-1,41125,80123,064.130.280
 KCE/SPDR S&P CAP MKT30/0795,30-0,27-0,2896,1095,114.790
 GXC/SPDR S&P CHINA30/07115,74-0,63-0,54116,07114,48252.177
 SDY/SPDR S&P DIVIDEND30/07123,12-0,64-0,52124,20123,01257.473
 XHB/SPDR S&P HOME B.30/0775,39-0,13-0,1776,1175,00367.639
 KIE/SPDR S&P INSURAN30/0738,09-0,24-0,6338,4637,97405.558
 GNR/SPDR S&P NAT RESO30/0752,75-0,77-1,4453,2852,6462.552
 XPH/SPDR S&P PHARMACE30/0750,3400-1,4900-2,8751,410150,290026.291
 KRE/SPDR S&P REGIONAL30/0762,57-0,81-1,2863,9662,318.862.127
 XRT/SPDR S&P RETAIL30/0795,27-0,81-0,8497,0394,951.878.147
 XSD/SPDR S&P SEMICOND30/07190,972,661,41191,01186,4348.061
 SPTS/SPDR SHORT TERM T30/0730,690,020,0730,6930,67457.767
 SPB/SPECTRUM BRANDS H30/0787,35-0,70-0,8088,3186,76269.099
 SAVE/SPIRIT AIRLINES30/0726,98-1,36-4,8028,2026,684.653.321
 SPR/SPIRIT HOLD30/0743,21-1,25-2,8144,4542,991.241.585
 /SPIRIT REALTY CAP13/1239,75-----
 SRC/SPIRIT REALTY CAP30/0750,22-0,26-0,5251,3150,21578.896
 SPOT/SPOTIFY TECH SA30/07228,673,401,51233,22225,342.154.519
 CXM/SPRINKLR INC30/0719,340,794,2619,4018,26278.038
 PSLV/SPROTT PHYS SILVE30/078,90-0,05-0,568,988,861.312.245
 SQ/SQUARE CL A30/07247,26-8,02-3,14254,36244,357.492.898
 SQSP/SQUARESPACE INC30/0750,63-2,23-4,2253,0050,50374.327
 SQZ/SQZ BIOTECHNOLOGI30/0712,10-0,40-3,2012,6911,9433.226
 JOE/ST JOE CO.30/0745,270-0,710-1,5446,67044,850151.693
 FDN/ST T INTERN INDEX30/07241,90-5,37-2,17244,16241,53239.017
 STAG/STAG INDUSTRIAL I30/0741,320,120,2941,9241,24336.928
 SMP/STANDARD MOTOR30/0741,76-0,37-0,8842,4741,6782.526
 SR/STANDARD REGISTER30/0770,95-0,86-1,2072,4870,63471.214
 SXI/STANDEX INT30/0792,00-0,20-0,2292,5691,6053.706
 SWK/STANLEY BLACK & D30/07197,05-0,74-0,37199,50195,431.435.698
 SGU/STAR GAS PARTNERS30/0711,790,000,0011,8911,6345.634
 SRT/STARTEK INC30/077,020,010,147,056,9717.461
 STWD/STARWODD PROPERTY30/0726,03-0,29-1,1026,6025,991.693.294
 STT/STATE STREET30/0787,14-0,82-0,9388,3186,641.395.585
 SNS/STEAK N SHAKE CO15/01394,48-----
 SCS/STEEL CASE CL A30/0713,75-0,24-1,7214,0713,66532.939
 STLA/STELLANTIS30/0719,17-0,30-1,5419,3719,15857.163
 STEM/STEM ORD30/0727,11-0,24-0,8828,2826,751.070.299
 SCL/STEPAN CO30/07117,95-0,30-0,25119,86117,00321.066
 STE/STERIS PLC30/07217,951,180,54219,54216,10349.720
 STL/STERLING BANCORP30/0721,71-0,19-0,8722,2221,581.403.491
 SF/STIFEL FINANCIAL30/0766,54-0,80-1,1968,1566,21502.377
 STM/STMICROELECT30/0741,27-0,44-1,0541,3340,652.350.541
 /STONE ENERGY10/060,52-----
 EDF/STONE HARBOR EMER30/078,320,020,248,358,3037.751
 STON/STONEMOR PARTNERS30/072,65-0,26-8,932,972,64221.359
 SRI/STONERIDGE INC30/0728,950,220,7729,2328,6830.890
 STOR/STORE CAPITAL COR30/0736,19-0,33-0,9037,1336,111.310.587
 LRN/STRIDE ORD30/0730,660,110,3631,1530,24335.139
 SYK/STRYKER CORPof30/07270,941,760,65272,04268,311.049.261
 RGR/STURM RUGER&CO30/0774,36-1,67-2,2076,6974,18239.737
 SPH/SUBURBAN PROPANE30/0716,180,010,0616,2816,12650.710
 SMFG/SUMITOMO MITSUI30/076,74-0,08-1,176,846,70801.074
 INN/SUMMIT HOTEL PROP30/079,0100-0,2600-2,809,42008,9800510.493
 SUM/SUMMIT MATERIALS30/0733,60-0,67-1,9634,6133,47487.046
 SMLP/SUMMIT MIDSTREAM30/0737,31-0,68-1,7938,2937,1012.187
 SUI/SUN COMMUNITIES30/07196,110,480,25199,11195,90554.128
 SLF/SUN LIFE FINANCIA30/0752,030,080,1552,2151,75534.496
 SXC/SUNCOKE ENERGY IN30/077,73-0,19-2,407,927,651.123.042
 SU/SUNCOR ENERGY INC30/0719,63-0,29-1,4620,1719,449.737.606
 STG/SUNLANDS EDU ADR30/070,59-0,06-9,090,670,57156.634
 NOVA/SUNNOVA ENERGY30/0738,101,383,7639,0835,642.119.165
 SUN/SUNOCO LP30/0738,01-0,07-0,1838,1737,74320.310
 SHO/SUNSTONE HOTEL30/0711,54-0,24-2,0411,9011,362.536.500
 SPN/SUPERIOR ENERGY18/090,9300-----
 SUP/SUPERIOR INDS ORD30/078,500,040,478,538,3929.954
 /SUPERVALU IN3/0823,22-----
 SOAC/SUSTAINABLE OPPOR30/079,920,010,109,929,90194.405
 SYF/SYNCHRONY FINANCI30/0747,02-1,30-2,6948,7846,813.336.824
 SYT/SYNGENTA ADR2/0691,21-----
 SNX/SYNNEX CORPof30/07119,540,060,05121,34118,84141.444
 SNV/SYNOVUS FINANCIAL30/0740,90-0,60-1,4541,9140,66894.709
 SYY/SYSCO30/0774,20-0,88-1,1775,6373,973.047.164