|
|
| |
|
|
 | Para consultar un valor, pulse la inicial. |
|
|
|
| . |
|
|
|
| Clave/Valor | Fecha/
Hora | Último | Dif. cierre anterior | Máximo
sesión | Mínimo
sesión | Volumen | C | V |
| Total | % |
|
NVDQ/T REX 2X INVERSE | 12/02 | 2,9350 | 0,0700 | 2,44 | 3,0300 | 2,8900 | 38.396.825 |  |  |
|
MSTU/T REX 2X LONG MST | 12/02 | 8,62 | 0,35 | 4,23 | 8,85 | 7,99 | 29.437.693 | | |
|
TSM/TAIWAN SEMICONDUC | 12/02 | 206,38 | -2,36 | -1,13 | 207,07 | 203,01 | 7.268.047 | | |
|
TAK/TAKEDA PHARMACEUT | 12/02 | 13,26 | -0,18 | -1,34 | 13,29 | 13,19 | 1.973.402 | | |
|
TAL/TAL EDUCATION GRO | 12/02 | 14,46 | 0,46 | 3,29 | 14,86 | 13,85 | 12.531.086 | | |
|
TALO/TALOS ENERGY INC | 12/02 | 9,21 | -0,49 | -5,05 | 9,61 | 9,17 | 1.411.991 | | |
|
SKT/TANGER FACTORY | 12/02 | 33,58 | 0,35 | 1,05 | 33,79 | 32,70 | 561.972 | | |
|
TPR/TAPESTRY INC | 12/02 | 85,13 | 3,77 | 4,63 | 85,70 | 81,23 | 7.391.582 | | |
|
TRGP/TARGA RESOURCES | 12/02 | 200,59 | -2,58 | -1,27 | 204,16 | 199,05 | 1.343.740 | | |
|
TGT/TARGET CORP | 12/02 | 127,50 | -4,95 | -3,74 | 129,84 | 126,82 | 6.299.849 | | |
|
BAB/TAXABLE MUNI | 12/02 | 26,26 | -0,16 | -0,61 | 26,26 | 26,21 | 6.521 | | |
|
TMHC/TAYLOR MORRISON A | 12/02 | 64,45 | 2,06 | 3,30 | 64,70 | 61,59 | 560.707 | | |
|
TEL/TE CONNECTIVITY P | 12/02 | 146,49 | -2,37 | -1,59 | 148,28 | 145,19 | 2.352.240 | | |
|
TISI/TEAM INC | 12/02 | 18,4800 | 0,4800 | 2,67 | 18,7300 | 17,5800 | 10.965 | | |
|
IGN/TECH MULTIM NETW | 15/12 | 64,17 | - | - | - | - | - | | |
|
FTI/TECHNIPFMC PLC | 12/02 | 30,69 | -0,91 | -2,88 | 31,48 | 30,60 | 3.015.903 | | |
|
TECK/TECK RESOURCES | 12/02 | 42,94 | 0,65 | 1,54 | 43,08 | 41,93 | 2.898.863 | | |
|
TGLS/TECNOGLASS INC | 12/02 | 73,68 | -3,42 | -4,44 | 75,58 | 73,55 | 277.854 | | |
|
TK/TEEKAY CORP | 12/02 | 7,21 | 0,01 | 0,14 | 7,36 | 7,18 | 491.927 | | |
|
TNK/TEEKAY TANKERS LT | 12/02 | 42,00 | -0,25 | -0,59 | 43,60 | 42,00 | 417.037 | | |
|
TGNA/TEGNA INC | 12/02 | 18,1200 | -0,2900 | -1,58 | 18,2600 | 18,0800 | 1.031.436 | | |
|
TRC/TEJON RANCH CO | 12/02 | 15,49 | -0,36 | -2,27 | 15,75 | 15,10 | 111.918 | | |
|
TDOC/TELADOC INC | 12/02 | 12,55 | -0,49 | -3,76 | 13,17 | 12,27 | 8.409.517 | | |
|
VIV/TELECO SAO PAULO | 12/02 | 9,10 | 0,06 | 0,66 | 9,18 | 8,93 | 715.259 | | |
|
TEO/TELECOM | 12/02 | 10,84 | 0,05 | 0,46 | 11,28 | 10,19 | 201.059 | | |
|
VOX/TELECOM VIPERS | 12/02 | 167,45 | 0,14 | 0,08 | 167,73 | 165,66 | 226.657 | | |
|
TDY/TELEDYNE INC | 12/02 | 505,92 | -2,62 | -0,52 | 509,60 | 503,07 | 223.198 | | |
|
TFX/TELEFLEX INC | 12/02 | 168,33 | -2,98 | -1,74 | 170,49 | 167,78 | 488.047 | | |
|
TEF/TELEFONICA A | 12/02 | 4,33 | 0,03 | 0,70 | 4,34 | 4,31 | 423.813 | | |
|
TLK/TELEKOMUNIK INDON | 12/02 | 15,20 | 0,66 | 4,54 | 15,27 | 14,69 | 739.528 | | |
|
TDS/TELEPHONE AND DAT | 12/02 | 38,00 | 0,56 | 1,50 | 38,30 | 36,56 | 595.546 | | |
|
TU/TELUS CORP -NON V | 8/02 | 65,84 | - | - | - | - | - | | |
|
TIXT/TELUS INTERNATION | 12/02 | 3,46 | -0,11 | -3,08 | 3,55 | 3,45 | 311.271 | | |
|
TDF/TEMPLETON DRAGON | 12/02 | 9,13 | 0,17 | 1,90 | 9,16 | 8,97 | 81.614 | | |
|
TPX/TEMPUR-PEDIC INTE | 12/02 | 66,50 | -0,08 | -0,12 | 66,55 | 64,71 | 2.374.860 | | |
|
TS/TENARIS SA-ADR | 12/02 | 38,80 | -0,63 | -1,60 | 39,39 | 38,71 | 1.429.501 | | |
|
TME/TENCENT MUSIC | 12/02 | 12,66 | 0,22 | 1,77 | 12,91 | 12,22 | 6.380.679 | | |
|
THC/TENET HEALTH | 12/02 | 126,19 | -12,64 | -9,10 | 142,69 | 124,20 | 4.547.968 | | |
|
TNC/TENNANT CO | 12/02 | 87,13 | -1,14 | -1,29 | 88,32 | 86,19 | 94.151 | | |
|
TDC/TERADATA CORP | 12/02 | 24,62 | -6,27 | -20,30 | 25,69 | 22,73 | 4.111.000 | | |
|
TEX/TEREX CORP | 12/02 | 44,88 | -0,69 | -1,51 | 45,04 | 44,08 | 955.101 | | |
|
/TERN ASSET MORTGA | 8/07 | 1,23 | - | - | - | - | - | | |
|
TX/TERNIUM SA-SPONSO | 12/02 | 29,84 | 0,02 | 0,07 | 30,37 | 29,73 | 172.088 | | |
|
TRNO/TERRENO REALTY RE | 12/02 | 66,48 | -0,42 | -0,63 | 67,31 | 65,67 | 807.422 | | |
|
TTI/TETRA TECHNOLOGIE | 12/02 | 4,41 | -0,05 | -1,12 | 4,43 | 4,33 | 677.305 | | |
|
TEVA/TEVA PHARMACEUTIC | 12/02 | 16,34 | -0,25 | -1,51 | 16,49 | 16,13 | 2.081.064 | | |
|
TPL/TEXAS PACIFIC LAN | 12/02 | 1.343,16 | -20,96 | -1,54 | 1.366,09 | 1.325,05 | 109.909 | | |
|
TXT/TEXTRON INC | 12/02 | 72,80 | -1,20 | -1,62 | 73,64 | 72,62 | 1.132.957 | | |
|
TFII/TFI INTERNATIONAL | 12/02 | 129,91 | -0,09 | -0,07 | 131,32 | 128,12 | 200.516 | | |
|
BKE/THE BUCKLE INC | 12/02 | 42,48 | -0,93 | -2,14 | 42,91 | 42,14 | 645.175 | | |
|
TMO/THERMO FISCHER | 12/02 | 538,00 | -7,23 | -1,33 | 541,98 | 532,20 | 2.041.770 | | |
|
THR/THERMON GROUP HOL | 12/02 | 29,41 | -1,02 | -3,35 | 29,82 | 29,05 | 208.835 | | |
|
TPRE/THIRD POINT REINS | 26/02 | 10,21 | - | - | - | - | - | | |
|
TRI/THOMSON REUTERS C | 12/02 | 175,88 | -2,71 | -1,52 | 177,66 | 175,37 | 572.562 | | |
|
THO/THOR INDUSTRIES | 12/02 | 101,68 | -1,31 | -1,27 | 101,77 | 99,62 | 558.347 | | |
|
TDW/TIDEWATER INC | 12/02 | 53,41 | -1,50 | -2,73 | 54,90 | 53,07 | 620.599 | | |
|
TLYS/TILLYS INC | 12/02 | 3,90 | -0,05 | -1,27 | 3,94 | 3,81 | 118.855 | | |
|
TIMB.K/TIM SA | 12/02 | 14,9800 | 0,2600 | 1,77 | 15,0450 | 14,5600 | 828.868 | | |
|
TKR/TIMKEN CO | 12/02 | 82,04 | -0,07 | -0,09 | 82,12 | 80,81 | 557.284 | | |
|
MTUS/TIMKENSTEEL CORP | 12/02 | 15,18 | -0,43 | -2,75 | 15,51 | 15,12 | 96.771 | | |
|
TIP/TIPS BONDS | 12/02 | 107,81 | -0,65 | -0,60 | 108,09 | 107,79 | 1.680.729 | | |
|
TWI/TITAN INTERNACION | 12/02 | 8,75 | -0,40 | -4,37 | 9,12 | 8,74 | 663.035 | | |
|
TJX/TJX COMPANI | 12/02 | 124,41 | -0,27 | -0,22 | 124,55 | 123,60 | 3.453.040 | | |
|
TKO/TKO GROUP HOLDING | 12/02 | 176,64 | 0,11 | 0,06 | 177,90 | 171,10 | 1.558.327 | | |
|
TOST/TOAST CL A ORD | 12/02 | 39,75 | -0,35 | -0,87 | 40,17 | 39,27 | 5.685.998 | | |
|
TOL/TOLL BROTHERS INC | 12/02 | 122,57 | -2,45 | -1,96 | 122,62 | 119,40 | 2.205.302 | | |
|
TR/TOOTSIE ROLL | 12/02 | 30,56 | -0,78 | -2,49 | 31,12 | 30,29 | 142.319 | | |
|
BLD/TOPBUILD CORP | 12/02 | 321,89 | -7,06 | -2,15 | 323,88 | 315,89 | 197.888 | | |
|
MODG/TOPGOLF CALLAWAY | 12/02 | 7,25 | -0,34 | -4,48 | 7,50 | 7,24 | 3.161.696 | | |
|
TTC/TORO CO | 12/02 | 79,21 | -0,97 | -1,21 | 79,99 | 77,87 | 1.041.510 | | |
|
TORO/TORO CORP | 24/01 | 3,00 | - | - | - | - | - | | |
|
TD/TORONTO-DOMINION | 12/02 | 59,95 | -0,73 | -1,20 | 60,41 | 59,65 | 1.324.015 | | |
|
TPZ/TORTOISE POWER AN | 12/02 | 20,81 | -0,24 | -1,14 | 21,11 | 20,80 | 44.062 | | |
|
RFI/TOTAL RTRN REALTY | 12/02 | 12,00 | -0,10 | -0,83 | 12,08 | 11,96 | 105.068 | | |
|
VT/TOTAL WORLD STOCK | 12/02 | 122,04 | -0,12 | -0,10 | 122,29 | 120,97 | 1.818.757 | | |
|
TTE/TOTALENERGIES | 12/02 | 60,86 | -0,14 | -0,23 | 61,29 | 60,36 | 1.560.936 | | |
|
TW/TOWER WATSON & CO | 12/03 | 129,73 | - | - | - | - | - | | |
|
TSQ/TOWNSQUARE MEDIA | 12/02 | 8,95 | -0,08 | -0,89 | 9,04 | 8,84 | 72.493 | | |
|
TM/TOYOTA MOTOR CORP | 12/02 | 182,69 | -3,05 | -1,64 | 183,52 | 181,53 | 265.592 | | |
|
TRTX/TPG RE FINANCE | 12/02 | 8,59 | -0,02 | -0,23 | 8,65 | 8,48 | 395.220 | | |
|
TT/TRANE TECH | 12/02 | 361,66 | -3,11 | -0,85 | 363,95 | 356,93 | 1.483.182 | | |
|
BLOK/TRANS DATA SHAR | 12/02 | 48,0600 | 0,4600 | 0,97 | 48,3160 | 47,1683 | 262.099 | | |
|
TAC/TRANSALTA CORP | 12/02 | 10,40 | -0,16 | -1,52 | 10,63 | 10,33 | 1.019.153 | | |
|
TRP/TRANSCANADA CORP | 12/02 | 46,84 | -0,43 | -0,91 | 47,08 | 46,41 | 1.099.770 | | |
|
TDG/TRANSDIGM GROUP | 12/02 | 1.353,46 | -7,91 | -0,58 | 1.366,14 | 1.335,71 | 309.191 | | |
|
RIG/TRANSOCEAN LTD | 12/02 | 3,72 | -0,15 | -3,88 | 3,88 | 3,72 | 23.911.822 | | |
|
TGS/TRANSPORTADOR GAS | 12/02 | 26,43 | 0,52 | 2,01 | 26,80 | 24,99 | 488.559 | | |
|
XTN/TRANSPORTATION | 12/02 | 87,63 | -0,78 | -0,88 | 88,20 | 87,00 | 11.806 | | |
|
TRU/TRANSUNION | 12/02 | 93,47 | -0,50 | -0,53 | 94,42 | 90,83 | 3.262.904 | | |
|
TNL/TRAVEL + LEISURE | 12/02 | 55,47 | 0,17 | 0,31 | 55,64 | 54,52 | 632.106 | | |
|
TRV/TRAVELERS COS I/T | 12/02 | 240,66 | -1,69 | -0,70 | 242,06 | 238,37 | 1.248.324 | | |
|
TVPT/TRAVELPORT WORLDW | 30/05 | 15,75 | - | - | - | - | - | | |
|
TG/TREDEGAR CORP | 12/02 | 7,84 | -0,25 | -3,09 | 8,16 | 7,83 | 73.266 | | |
|
THS/TREEHOUSE FOODS | 12/02 | 32,98 | -0,54 | -1,61 | 33,21 | 32,64 | 934.742 | | |
|
TWP/TREX COMPANY INC | 12/02 | 67,24 | -2,04 | -2,94 | 67,69 | 66,78 | 893.235 | | |
|
TPH/TRI POINTE HOMES | 12/02 | 35,52 | -0,43 | -1,20 | 35,60 | 34,76 | 664.714 | | |
|
TNET/TRINET GROUP INC | 12/02 | 92,13 | -0,01 | -0,01 | 93,78 | 90,13 | 371.118 | | |
|
TRN/TRINITY INDUSTRIE | 12/02 | 35,48 | -1,74 | -4,67 | 36,51 | 35,27 | 508.936 | | |
|
TFPM/TRIPLE FLAG PRECI | 12/02 | 17,30 | 0,47 | 2,79 | 17,41 | 16,76 | 305.392 | | |
|
GTS/TRIPLE-S MANAGEME | 31/01 | 35,99 | - | - | - | - | - | | |
|
TPVG/TRIPLEPOINT VENT | 12/02 | 7,73 | 0,00 | 0,00 | 7,82 | 7,68 | 202.513 | | |
|
TGI/TRIUMPH GROUS INC | 12/02 | 25,33 | -0,02 | -0,08 | 25,36 | 25,25 | 325.413 | | |
|
TROX/TRONOX LIMITED | 12/02 | 9,83 | -0,12 | -1,21 | 9,96 | 9,61 | 1.374.575 | | |
|
TBI/TRUEBLUE INC | 12/02 | 7,28 | -0,14 | -1,89 | 7,41 | 7,14 | 135.972 | | |
|
TFC/TRUIST FINANCIAL | 12/02 | 46,38 | -0,96 | -2,03 | 46,85 | 46,11 | 5.552.449 | | |
|
TEN/TSAKOS ENERGY NAV | 12/02 | 18,28 | 0,13 | 0,72 | 18,84 | 18,17 | 41.846 | | |
|
TUP/TUPPERWARE | 16/09 | 0,51 | - | - | - | - | - | | |
|
TKC/TURKCELL ILETISIM | 12/02 | 7,43 | -0,03 | -0,40 | 7,46 | 7,37 | 256.928 | | |
|
/TURQUOISE HILL RE | 23/10 | 0,79 | - | - | - | - | - | | |
|
TPC/TUTOR PERINI CORP | 12/02 | 23,47 | -0,59 | -2,45 | 23,90 | 23,25 | 339.793 | | |
|
TUYA/TUYA INC | 12/02 | 3,19 | 0,06 | 1,92 | 3,39 | 3,03 | 4.047.912 | | |
|
TWLO/TWILIO INC | 12/02 | 144,59 | 1,35 | 0,94 | 144,67 | 139,60 | 2.871.194 | | |
|
/TWO HARBORS INVES | 2/11 | 15,68 | - | - | - | - | - | | |
|
TWO/TWO HARBORS INVES | 12/02 | 13,12 | -0,16 | -1,20 | 13,16 | 13,08 | 822.160 | | |
|
TXNM/TXNM ENERGY ORD | 12/02 | 50,11 | -0,10 | -0,20 | 50,20 | 49,33 | 355.243 | | |
|
/TYCO INT. LTD | 2/09 | 45,59 | - | - | - | - | - | | |
|
TYL/TYLER TECHNOLOGIE | 12/02 | 610,27 | 0,80 | 0,13 | 614,33 | 600,00 | 88.077 | | |
|
TSN/TYSON FOODS INC | 12/02 | 57,78 | -0,99 | -1,68 | 58,60 | 57,74 | 1.756.059 | | |
|
|
| |
|
|
