|
|
|
|
| Para consultar un valor, pulse la inicial. |
|
|
. |
|
|
|
Clave/Valor | Fecha/ Hora | Último | Dif. cierre anterior | Máximo sesión | Mínimo sesión | Volumen | C | V |
Total | % |
MSTU/T REX 2X LONG MST | 7/11 | 91,56 | 8,66 | 10,45 | 98,00 | 80,00 | 6.306.592 | | |
TSM/TAIWAN SEMICONDUC | 7/11 | 201,19 | 7,97 | 4,12 | 202,01 | 196,25 | 14.527.995 | | |
TAK/TAKEDA PHARMACEUT | 7/11 | 13,86 | 0,07 | 0,51 | 13,90 | 13,80 | 1.036.009 | | |
TAL/TAL EDUCATION GRO | 7/11 | 11,67 | 0,15 | 1,30 | 12,14 | 11,49 | 4.099.364 | | |
TALO/TALOS ENERGY INC | 7/11 | 11,83 | 0,15 | 1,28 | 11,90 | 11,38 | 2.218.502 | | |
SKT/TANGER FACTORY | 7/11 | 35,45 | 1,65 | 4,88 | 35,83 | 33,97 | 1.223.807 | | |
TPR/TAPESTRY INC | 7/11 | 51,55 | 1,79 | 3,60 | 52,50 | 51,25 | 6.989.614 | | |
TRGP/TARGA RESOURCES | 7/11 | 187,79 | 1,75 | 0,94 | 188,22 | 183,60 | 1.210.808 | | |
TGT/TARGET CORP | 7/11 | 150,91 | 3,62 | 2,46 | 152,25 | 147,60 | 4.859.147 | | |
BAB/TAXABLE MUNI | 7/11 | 26,69 | 0,20 | 0,74 | 26,69 | 26,59 | 910 | | |
TMHC/TAYLOR MORRISON A | 7/11 | 71,50 | 0,84 | 1,19 | 72,24 | 70,61 | 265.493 | | |
TEL/TE CONNECTIVITY P | 7/11 | 155,20 | 0,46 | 0,30 | 156,06 | 154,22 | 1.120.210 | | |
TISI/TEAM INC | 7/11 | 18,3700 | 0,2800 | 1,55 | 19,1450 | 18,0600 | 29.293 | | |
IGN/TECH MULTIM NETW | 15/12 | 64,17 | - | - | - | - | - | | |
FTI/TECHNIPFMC PLC | 7/11 | 28,56 | 0,30 | 1,06 | 28,70 | 27,86 | 2.374.526 | | |
TECK/TECK RESOURCES | 7/11 | 51,06 | 1,97 | 4,01 | 51,34 | 50,38 | 2.574.073 | | |
TGLS/TECNOGLASS INC | 7/11 | 70,40 | 0,15 | 0,21 | 73,48 | 67,18 | 606.605 | | |
TK/TEEKAY CORP | 7/11 | 8,22 | 0,01 | 0,12 | 8,44 | 8,19 | 894.792 | | |
TNK/TEEKAY TANKERS LT | 7/11 | 46,76 | 0,06 | 0,13 | 47,99 | 46,61 | 254.347 | | |
TGNA/TEGNA INC | 7/11 | 19,3200 | 1,3900 | 7,75 | 19,6200 | 17,6000 | 4.617.176 | | |
TRC/TEJON RANCH CO | 7/11 | 16,51 | -0,99 | -5,66 | 17,53 | 16,41 | 111.399 | | |
TDOC/TELADOC INC | 7/11 | 9,51 | 0,07 | 0,74 | 9,56 | 9,13 | 5.371.051 | | |
VIV/TELECO SAO PAULO | 7/11 | 9,37 | 0,08 | 0,86 | 9,51 | 9,24 | 571.686 | | |
TEO/TELECOM | 7/11 | 11,75 | 0,51 | 4,54 | 12,06 | 11,10 | 317.467 | | |
VOX/TELECOM VIPERS | 7/11 | 155,29 | 2,12 | 1,38 | 155,64 | 153,72 | 84.581 | | |
TDY/TELEDYNE INC | 7/11 | 477,66 | -3,08 | -0,64 | 483,24 | 477,29 | 246.287 | | |
TFX/TELEFLEX INC | 7/11 | 198,03 | -3,89 | -1,93 | 203,33 | 195,98 | 598.534 | | |
TEF/TELEFONICA A | 7/11 | 4,45 | -0,05 | -1,11 | 4,50 | 4,44 | 1.441.036 | | |
TLK/TELEKOMUNIK INDON | 7/11 | 17,39 | 0,24 | 1,40 | 17,70 | 17,33 | 405.088 | | |
TDS/TELEPHONE AND DAT | 7/11 | 32,45 | -0,09 | -0,28 | 34,57 | 32,33 | 3.371.587 | | |
TU/TELUS CORP -NON V | 8/02 | 65,84 | - | - | - | - | - | | |
TIXT/TELUS INTERNATION | 7/11 | 3,97 | -0,01 | -0,25 | 4,08 | 3,95 | 355.194 | | |
TDF/TEMPLETON DRAGON | 7/11 | 9,41 | 0,47 | 5,26 | 9,47 | 9,09 | 65.293 | | |
TPX/TEMPUR-PEDIC INTE | 7/11 | 54,00 | 4,13 | 8,28 | 56,36 | 52,90 | 4.021.084 | | |
TS/TENARIS SA-ADR | 7/11 | 37,42 | 0,89 | 2,44 | 37,80 | 36,32 | 3.286.340 | | |
TME/TENCENT MUSIC | 7/11 | 11,78 | 0,16 | 1,38 | 12,11 | 11,61 | 6.428.366 | | |
THC/TENET HEALTH | 7/11 | 168,52 | 8,15 | 5,08 | 168,60 | 160,30 | 1.152.302 | | |
TNC/TENNANT CO | 7/11 | 91,87 | -1,06 | -1,14 | 93,38 | 91,53 | 57.687 | | |
TDC/TERADATA CORP | 7/11 | 29,31 | -0,02 | -0,07 | 29,41 | 28,88 | 1.394.241 | | |
TEX/TEREX CORP | 7/11 | 56,34 | -2,27 | -3,87 | 58,29 | 56,30 | 715.484 | | |
/TERN ASSET MORTGA | 8/07 | 1,23 | - | - | - | - | - | | |
TX/TERNIUM SA-SPONSO | 7/11 | 36,54 | 0,14 | 0,38 | 37,43 | 36,16 | 162.389 | | |
TRNO/TERRENO REALTY RE | 7/11 | 60,42 | 0,69 | 1,16 | 62,10 | 59,65 | 1.178.618 | | |
TTI/TETRA TECHNOLOGIE | 7/11 | 3,69 | -0,02 | -0,54 | 3,74 | 3,62 | 1.598.387 | | |
TEVA/TEVA PHARMACEUTIC | 7/11 | 17,50 | 0,07 | 0,40 | 17,86 | 17,43 | 1.790.710 | | |
TPL/TEXAS PACIFIC LAN | 7/11 | 1.335,31 | 5,69 | 0,43 | 1.337,45 | 1.244,07 | 190.988 | | |
TXT/TEXTRON INC | 7/11 | 87,87 | -0,04 | -0,05 | 88,50 | 87,00 | 1.228.941 | | |
TFII/TFI INTERNATIONAL | 7/11 | 147,13 | -2,32 | -1,55 | 149,23 | 146,63 | 293.557 | | |
BKE/THE BUCKLE INC | 7/11 | 45,67 | 0,24 | 0,53 | 46,52 | 45,39 | 269.687 | | |
TMO/THERMO FISCHER | 7/11 | 555,89 | -3,79 | -0,68 | 565,88 | 554,20 | 1.234.862 | | |
THR/THERMON GROUP HOL | 7/11 | 29,03 | -0,41 | -1,39 | 29,25 | 25,83 | 304.981 | | |
TPRE/THIRD POINT REINS | 26/02 | 10,21 | - | - | - | - | - | | |
TRI/THOMSON REUTERS C | 7/11 | 168,40 | 2,13 | 1,28 | 168,76 | 166,32 | 188.554 | | |
THO/THOR INDUSTRIES | 7/11 | 109,75 | -0,45 | -0,41 | 110,79 | 108,75 | 343.226 | | |
TDW/TIDEWATER INC | 7/11 | 64,15 | -1,03 | -1,58 | 65,76 | 63,39 | 1.280.902 | | |
TLYS/TILLYS INC | 7/11 | 4,29 | -0,27 | -5,92 | 4,49 | 4,24 | 64.106 | | |
TIMB.K/TIM SA | 7/11 | 14,1100 | -0,1500 | -1,05 | 14,3400 | 13,9500 | 763.638 | | |
TKR/TIMKEN CO | 7/11 | 77,00 | -2,21 | -2,79 | 79,46 | 76,99 | 749.859 | | |
MTUS/TIMKENSTEEL CORP | 7/11 | 15,96 | -0,42 | -2,56 | 16,40 | 15,81 | 153.426 | | |
TIP/TIPS BONDSof | 7/11 | 108,27 | 0,40 | 0,37 | 108,37 | 107,97 | 4.415.187 | | |
TWI/TITAN INTERNACION | 7/11 | 7,29 | -0,01 | -0,14 | 7,36 | 7,13 | 642.619 | | |
TJX/TJX COMPANI | 7/11 | 116,85 | 1,22 | 1,06 | 117,58 | 115,52 | 5.245.171 | | |
TKO/TKO GROUP HOLDING | 7/11 | 117,88 | -2,34 | -1,95 | 120,18 | 115,12 | 1.762.381 | | |
TOST/TOAST CL A ORD | 7/11 | 32,67 | 0,53 | 1,65 | 33,01 | 32,33 | 14.194.739 | | |
TOL/TOLL BROTHERS INC | 7/11 | 153,84 | 2,50 | 1,65 | 154,88 | 150,51 | 1.055.337 | | |
TR/TOOTSIE ROLL | 7/11 | 30,63 | 0,20 | 0,66 | 30,82 | 30,35 | 144.120 | | |
BLD/TOPBUILD CORP | 7/11 | 372,55 | 1,38 | 0,37 | 379,32 | 368,46 | 281.083 | | |
MODG/TOPGOLF CALLAWAY | 7/11 | 9,75 | 0,06 | 0,62 | 10,08 | 9,56 | 2.523.310 | | |
TTC/TORO CO | 7/11 | 86,42 | 1,57 | 1,85 | 87,08 | 84,92 | 636.403 | | |
TORO/TORO CORP | 30/10 | 3,23 | - | - | - | - | - | | |
TD/TORONTO-DOMINION | 7/11 | 56,79 | 0,25 | 0,44 | 57,30 | 56,57 | 2.286.291 | | |
RFI/TOTAL RTRN REALTY | 7/11 | 12,78 | 0,15 | 1,19 | 12,82 | 12,67 | 51.438 | | |
VT/TOTAL WORLD STOCK | 7/11 | 121,75 | 1,27 | 1,05 | 121,97 | 121,23 | 2.379.909 | | |
TTE/TOTALENERGIES | 7/11 | 62,75 | 0,97 | 1,57 | 62,93 | 62,23 | 1.376.284 | | |
TW/TOWER WATSON & CO | 12/03 | 129,73 | - | - | - | - | - | | |
TSQ/TOWNSQUARE MEDIA | 7/11 | 10,15 | -0,12 | -1,17 | 10,60 | 10,10 | 48.356 | | |
TM/TOYOTA MOTOR CORP | 7/11 | 178,45 | 3,30 | 1,88 | 179,68 | 177,26 | 632.792 | | |
TRTX/TPG RE FINANCE | 7/11 | 8,91 | 0,08 | 0,91 | 8,96 | 8,80 | 616.866 | | |
TT/TRANE TECH | 7/11 | 395,92 | 4,06 | 1,04 | 396,22 | 390,46 | 975.678 | | |
BLOK/TRANS DATA SHAR | 7/11 | 45,0700 | 1,0200 | 2,32 | 45,4506 | 43,6900 | 308.027 | | |
TAC/TRANSALTA CORP | 7/11 | 10,54 | 0,11 | 1,05 | 10,73 | 10,27 | 1.496.091 | | |
TRP/TRANSCANADA CORP | 7/11 | 49,68 | 1,35 | 2,79 | 50,22 | 48,41 | 2.376.194 | | |
TDG/TRANSDIGM GROUP | 7/11 | 1.329,39 | -53,21 | -3,85 | 1.359,90 | 1.306,03 | 501.289 | | |
RIG/TRANSOCEAN LTD | 7/11 | 4,57 | -0,10 | -2,14 | 4,68 | 4,50 | 21.083.670 | | |
TGS/TRANSPORTADOR GAS | 7/11 | 23,81 | 0,78 | 3,39 | 24,32 | 22,88 | 200.810 | | |
XTN/TRANSPORTATION | 7/11 | 90,47 | -1,36 | -1,48 | 92,12 | 90,47 | 30.696 | | |
TRU/TRANSUNION | 7/11 | 106,37 | 1,64 | 1,57 | 106,62 | 104,00 | 1.589.274 | | |
TNL/TRAVEL + LEISURE | 7/11 | 53,29 | 0,95 | 1,82 | 53,52 | 52,17 | 603.841 | | |
TRV/TRAVELERS COS I/T | 7/11 | 252,28 | -1,67 | -0,66 | 254,19 | 250,44 | 1.611.845 | | |
TVPT/TRAVELPORT WORLDW | 30/05 | 15,75 | - | - | - | - | - | | |
TG/TREDEGAR CORP | 7/11 | 8,69 | -0,45 | -4,92 | 9,15 | 8,66 | 108.232 | | |
THS/TREEHOUSE FOODS | 7/11 | 37,95 | -0,22 | -0,58 | 38,34 | 37,52 | 678.236 | | |
TWP/TREX COMPANY INC | 7/11 | 71,87 | -0,51 | -0,70 | 72,84 | 71,02 | 908.379 | | |
TPH/TRI POINTE HOMES | 7/11 | 41,95 | 0,12 | 0,29 | 42,46 | 41,53 | 596.969 | | |
TNET/TRINET GROUP INC | 7/11 | 92,99 | -0,09 | -0,10 | 94,07 | 91,54 | 526.378 | | |
TRN/TRINITY INDUSTRIE | 7/11 | 36,86 | -0,14 | -0,38 | 37,35 | 36,39 | 703.746 | | |
TFPM/TRIPLE FLAG PRECI | 7/11 | 17,42 | 0,27 | 1,57 | 17,51 | 17,09 | 220.400 | | |
GTS/TRIPLE-S MANAGEME | 31/01 | 35,99 | - | - | - | - | - | | |
TPVG/TRIPLEPOINT VENT | 7/11 | 7,54 | 0,73 | 10,72 | 7,65 | 7,01 | 1.071.633 | | |
TGI/TRIUMPH GROUS INC | 7/11 | 15,33 | -0,40 | -2,54 | 15,81 | 15,21 | 238.518 | | |
TROX/TRONOX LIMITED | 7/11 | 12,56 | -0,09 | -0,71 | 12,84 | 12,42 | 858.206 | | |
TBI/TRUEBLUE INC | 7/11 | 8,08 | -0,08 | -0,98 | 8,27 | 8,06 | 239.848 | | |
TFC/TRUIST FINANCIAL | 7/11 | 46,20 | -0,80 | -1,70 | 46,49 | 45,68 | 13.669.619 | | |
TEN/TSAKOS ENERGY NAV | 7/11 | 21,81 | 0,16 | 0,74 | 22,21 | 21,70 | 62.734 | | |
TUP/TUPPERWARE | 16/09 | 0,51 | - | - | - | - | - | | |
TKC/TURKCELL ILETISIM | 7/11 | 6,39 | 0,26 | 4,24 | 6,46 | 6,25 | 367.828 | | |
/TURQUOISE HILL RE | 23/10 | 0,79 | - | - | - | - | - | | |
TPC/TUTOR PERINI CORP | 7/11 | 33,24 | 2,96 | 9,78 | 34,55 | 28,43 | 831.824 | | |
TUYA/TUYA INC | 7/11 | 1,57 | 0,06 | 3,97 | 1,58 | 1,54 | 540.936 | | |
TWLO/TWILIO INC | 7/11 | 92,41 | 2,11 | 2,34 | 92,53 | 89,41 | 3.619.236 | | |
TWO/TWO HARBORS INVES | 7/11 | 11,74 | 0,12 | 1,03 | 11,86 | 11,63 | 1.030.427 | | |
/TWO HARBORS INVES | 2/11 | 15,68 | - | - | - | - | - | | |
TXNM/TXNM ENERGY ORD | 7/11 | 44,77 | -0,21 | -0,47 | 45,20 | 44,52 | 1.005.613 | | |
/TYCO INT. LTD | 2/09 | 45,59 | - | - | - | - | - | | |
TYL/TYLER TECHNOLOGIE | 7/11 | 615,35 | 12,15 | 2,01 | 618,11 | 604,23 | 57.196 | | |
TSN/TYSON FOODS INC | 7/11 | 58,71 | -0,45 | -0,76 | 59,39 | 58,56 | 1.884.306 | | |
|
|
|
|
|