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%
 ATEN/A10 NETWORKS2/0713,700,090,6613,7513,53527.629
 AIR/AAR CORP2/0772,051,602,2772,4770,13162.174
 ABT/ABBOTT LABS2/07103,200,000,00103,39102,703.523.233
 ABBV/ABBVIE INC2/07165,96-4,41-2,59168,63165,455.611.415
 ANF/ABERCROMBIE2/07183,36-1,23-0,67185,48180,321.099.667
 SGOL/ABERDEEN GOLD ETF2/0722,26-0,02-0,0922,3222,171.988.558
 ABM/ABM INDUSTRIES IN2/0750,250,090,1850,5949,83401.340
 CIM/AC CHIMERA INVEST2/0712,790,282,2412,8012,55455.943
 DNK/AC PHOENIX TREE H16/032,367-----
 ACN/ACCENTURE PLC CL2/07303,831,280,42304,00300,932.007.374
 ABD/ACCO BRANDS CORP2/074,630,040,874,654,57156.980
 ACR/ACRES COMMERCIAL2/0713,160,060,4613,2313,035.673
 AYI/ACUITY BRANDS INC2/07243,742,340,97245,00241,07264.782
 GOLF/ACUSHNET HOLDINGS2/0761,25-0,17-0,2861,4860,42234.806
 ADCT/ADC THERAPEUTICS2/073,48-0,20-5,433,723,42488.724
 AGRO/ADECOAGRO SA2/079,84-0,09-0,919,959,78848.676
 ADNT/ADIENT PLC2/0724,860,190,7724,9824,47808.566
 SAN/ADR BANCO SANTAND2/074,63-0,12-2,534,654,611.610.676
 ADT/ADT INC2/077,38-0,04-0,547,457,344.510.094
 ATGE/ADTALEM GLOBAL ED2/0767,430,160,2468,0667,23376.452
 AAP/ADVANCED AUTO PAR2/0760,600,891,4960,7358,981.515.133
 WMS/ADVANCED DRAINAGE2/07154,86-1,85-1,18157,50154,44516.584
 ASIX/ADVANSIX INC2/0722,160,090,4122,2521,8383.144
 ACM/AECOM TECHNOLOGY2/0785,64-0,04-0,0586,1185,07626.539
 AEG/AEGON NV2/076,22-0,04-0,646,256,171.641.154
 AER/AERCAP NV2/0794,161,821,9794,3391,611.665.935
 PPA/AERO & DEFEN PTFL2/07102,96000,91000,89102,9600101,730272.091
 AES/AES2/0717,530,090,5217,7517,238.372.818
 AEVA/AEVA TECHNOLOGIES2/072,29-0,20-8,032,492,24374.015
 /AEVA TECHNOLOGIES20/034,81-----
 AMG/AFFILIATED MANAGE2/07158,013,021,95158,24155,6087.224
 AFL/AFLAC2/0789,430,370,4289,5188,201.778.140
 MITT/AG MORTGAGE INVES2/076,55-0,01-0,156,596,48256.272
 AGCO/AGCO CORP2/0796,040,460,4896,4195,38856.255
 A/AGILENT2/07125,78-1,62-1,27128,57125,441.751.910
 AEM/AGNICO EAGLE MINE2/0765,670,630,9765,7264,651.174.376
 ADC/AGREE REALTY CORP2/0761,830,160,2661,9961,56390.580
 /AH BELO CORP9/066,79-----
 AIG/AIG2/0775,330,841,1375,4473,883.590.555
 AL/AIR LEASE2/0746,850,200,4347,0346,17545.226
 APD/AIR PRODUCTS2/07251,003,661,48251,88246,002.785.482
 USFD/AKTIENKURS FOODS2/0752,870,310,5952,9451,991.154.892
 ALG/ALAMO GROUP INC2/07168,050,600,36168,37166,4297.015
 AGI/ALAMOS GOLD INC2/0715,590,050,3215,7515,35868.110
 ALK/ALASKA AIR GROUP2/0739,73-0,36-0,9040,2039,381.274.298
 ALB/ALBEMARLE CORPof2/0797,06-0,35-0,36102,5696,004.035.036
 ACI/ALBERTSONS COMPAN2/0719,86-0,03-0,1519,9519,731.651.309
 AA/ALCOA CORP2/0740,831,132,8541,1539,854.035.110
 ALC/ALCON AG2/0788,790,720,8288,9287,95383.130
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE2/07117,061,251,08117,18115,66705.787
 ALEX US/ALEXANDER & BALDW2/0716,900,070,4217,0316,86309.677
 ALX/ALEXANDER:S INC2/07221,034,101,89222,47216,335.368
 AQN/ALGONQUIN POWER2/075,910,040,685,935,827.292.577
 BABA/ALIBABA GROUP HOL2/0773,681,502,0873,7871,9712.576.424
 ALIT/ALIGHT INC2/077,09-0,03-0,427,187,062.903.110
 VEU/ALL-WORLD EX-US2/0758,900,170,2958,9358,552.918.771
 ATI/ALLEGHENY TECHNOL2/0755,911,653,0456,0253,901.208.971
 ALLE/ALLEGION PLC2/07116,110,370,32116,49115,33632.828
 ALLG/ALLEGO ORD2/071,680,000,001,691,68171.846
 ALE/ALLETE ORD2/0761,6700-0,4700-0,7662,200061,5100567.509
 ADS/ALLIANCE DATA SYS1/0456,80-----
 AB/ALLIANCEBERNSTEIN2/0733,530,040,1234,0033,31157.950
 AWF/ALLIANCEBERNSTEIN2/0710,580,050,4710,5810,50188.177
 ALSN/ALLISON TRANSMISS2/0775,000,040,0575,3774,73415.591
 ALL/ALLSTATEof2/07160,18-0,36-0,22160,22158,271.245.793
 ALUR/ALLURION TECHNOLO2/071,260,1412,501,291,05941.712
 ALLY/ALLY FINANCIAL2/0740,311,052,6740,4039,042.822.640
 AMR/ALPHA METALLURGIC2/07326,25-2,22-0,68331,86315,66327.972
 AMLP/ALPS ALERIAN MLP2/0748,250,080,1748,5348,10940.017
 BFOR/ALPS BARRONS 4002/0766,130,130,1966,1366,011.051
 ATUS/ALTICE USA CL A2/072,02-0,02-0,982,041,903.877.006
 AAMC/ALTISOURCE ASSET2/072,11-0,04-1,862,221,7610.575
 MO/ALTRIA GROUP INC2/0746,050,020,0446,1345,765.458.489
 ABEV/AMBEV ADR2/072,060,020,982,062,0220.110.891
 AMC/AMC ENTERTAINMENT2/075,210,173,375,365,0023.819.530
 /AMC ENTERTAINMENT24/0814,37-----
 AMCR/AMCOR PLC2/079,58-0,02-0,219,639,467.444.593
 AS/AMER SPORTS ORD2/0712,420,010,0812,4312,211.046.808
 AEE/AMERENCORP2/0771,500,751,0671,7270,862.434.448
 AMRC/AMERESCO INC CL A2/0726,900,903,4626,9925,77624.153
 AXL/AMERICAN AXLE2/076,950,040,587,046,881.201.345
 AEO/AMERICAN EAGLE OU2/0719,36-0,04-0,2119,6519,264.095.848
 AXP/AMERICAN EXPRESS2/07235,972,160,92236,19232,971.861.285
 AFG/AMERICAN FINANCIA2/07123,000,070,06123,68122,12392.852
 AMH/AMERICAN HOMES 42/0737,3400-0,0600-0,1637,850037,22002.616.862
 AWR/AMERICAN STATES2/0772,50-0,49-0,6773,6372,49154.410
 AMT/AMERICAN TOWERS2/07192,27-1,75-0,90195,24191,551.890.821
 AVD/AMERICAN VANGUARD2/078,35-0,08-0,958,538,17367.241
 AWK/AMERICAN WATER WO2/07128,46000,70000,55129,8000127,8001665.352
 AMWL/AMERICAN WELL2/070,290,0418,000,360,2615.169.229
 COLD/AMERICOLD REALTY2/0725,850,200,7826,0625,601.877.635
 AMP/AMERIPRISE FINANC2/07433,877,781,83434,62426,06370.384
 AME/AMETEK INC2/07166,100,530,32166,51164,72703.315
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I2/0749,770,450,9149,8248,76599.213
 APH/AMPHENOL CORP-CL2/0767,560,040,0667,8966,545.245.517
 MJ/AMPLIFY ALTER ETF2/073,24-0,07-2,113,323,221.521.618
 HACK/AMPLIFY CYBERSECU2/0765,130,310,4865,1364,56147.508
 AMPY/AMPLIFY ENERGY2/076,810,091,346,886,72308.820
 AMPX/AMPRIUS TECHNOLOG2/071,23-0,01-0,811,261,17549.973
 AXR/AMREP CORP2/0718,13-0,27-1,4718,5717,4128.507
 SMB/AMT-FREE MUNI2/0716,980,020,1216,9816,9629.768
 AU/ANGLOGOLD ORD2/0725,520,411,6325,6924,981.191.377
 BUD/ANHEUSER-BUSCH IN2/0758,660,310,5358,7558,231.698.862
 /ANNALY CAPITAL23/095,65-----
 NLY/ANNALY CAPITAL2/0718,950,291,5519,0018,653.465.834
 AM/ANTERO MIDSTREAM2/0714,760,100,6814,8214,65608.328
 AR/ANTERO RESOURCES2/0732,860,732,2732,8832,162.353.930
 AON/AON CL A2/07295,572,080,71295,87291,72982.749
 AIV/APARTMENT INVT &2/078,450,151,818,468,34548.045
 APG/API GROUP ORD2/0736,52000,19000,5236,760036,22002.426.329
 APO/APOLLO ASSET MANA2/07120,041,301,09120,18117,332.401.771
 ARI/APOLLO COMERCIAL2/079,780,131,359,849,62721.215
 APLE/APPLE HOSPITALITY2/0714,280,000,0014,3214,221.160.393
 AIT/APPLIED INDUSTRIA2/07191,931,680,88192,75189,38177.881
 ATR/APTAR GROUP2/07140,401,861,34140,50137,76259.374
 APTV/APTIV2/0769,441,001,4670,0567,203.025.120
 ARMK/ARAMARKARAMARK2/0733,23-0,05-0,1533,4333,061.208.320
 ABR/ARBOR REALTY TRUS2/0714,550,362,5414,6214,172.794.796
 ALTM/ARCADIUM LITHIUM2/073,22-0,04-1,233,403,2011.633.732
 MT/ARCELORMITTAL ADR2/0722,870,040,1822,9422,66916.024
 ARCH/ARCH COAL, INC2/07167,60-1,05-0,62170,00164,52319.928
 ACHR/ARCHER AVIATION2/073,720,308,773,793,4710.042.178
 ADM/ARCHER DANIE2/0762,131,492,4662,1660,613.271.704
 AROC/ARCHROCK INC2/0720,400,170,8420,5420,23801.836
 ARCO/ARCOS DORADOSof2/078,92-0,08-0,899,158,771.066.825
 ACA/ARCOSA INC2/0781,650,891,1081,8980,54238.939
 RCUS/ARCUS BIOSCIENCES2/0714,65-0,65-4,2515,3414,25725.691
 AMBP/ARDAGH METAL PACK2/073,370,010,303,373,281.911.886
 ASC/ARDMORE SHIPPING2/0722,440,120,5422,4922,06624.814
 ACRE/ARES COMMERCIAL2/076,700,172,606,736,51110.438
 HEZU/ARES CURRENCY EU2/0735,74-0,85-2,3235,7435,5130.079
 ARES/ARES MANAGEMENT2/07135,45-0,75-0,55136,44135,00784.613
 AGX/ARGAN INC2/0771,620,140,2072,0570,30121.908
 ANET/ARISTA NETWORKS I2/07357,010,310,09363,28354,931.560.959
 ARKQ/ARK AUT TECH RBTC2/0756,451,422,5856,4554,9796.432
 ARKF/ARK FINTECH INNOV2/0727,920,000,0027,9827,70263.978
 ARKG/ARK GENOMIC REVOL2/0722,89-0,34-1,4623,2522,671.639.535
 ARKK/ARK INNOVATION ET2/0744,82000,37000,8344,975044,45006.344.398
 IZRL/ARK ISRAEL INNOVA2/0719,570,010,0519,7519,5610.045
 ARKW/ARK WEB X.0 ETF2/0779,350,120,1579,8778,41116.217
 AI/ARLINGTON ASSET30/054,20-----
 ARLO/ARLO TECHNOLOGIES2/0713,130,332,5813,1612,70606.361
 AHH/ARMADA HOFFLER2/0711,030,060,5511,1110,99485.664
 ARR/ARMOUR RESIDENTIA2/0719,450,301,5719,5619,27889.491
 AFI/ARMSTRONG FLOORIN20/050,35-----
 AWI/ARMSTRONG WORLD2/07112,230,800,72112,98110,90267.223
 ARW/ARROW ELECTRONICS2/07119,390,120,10119,83118,41297.430
 AJG/ARTHUR J. GALLAGH2/07262,002,781,07262,05257,77797.657
 AORT/ARTIVION INC2/0725,650,200,7926,2625,17457.040
 ASAN/ASANA INC2/0713,52-0,47-3,3614,1013,361.684.881
 ABG/ASBURY AUTOMOTIVE2/07227,31-0,93-0,41230,65227,14167.189
 ASX/ASE TECHNOLOGY HO2/0711,02-0,31-2,7411,1010,905.831.023
 ASGN/ASGN ORD2/0787,350,550,6388,1586,89231.869
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI2/070,88-0,04-4,750,970,88467.219
 /ASHFORD HOSPITALI16/071,82-----
 ASH/ASHLAND GLOBAL2/0792,280,210,2392,4591,09342.195
 ASPN/ASPEN AEROGELS OR2/0724,040,532,2524,2323,45748.931
 ASB/ASSOCIATED BANC-C2/0720,870,040,1920,9420,75768.695
 AIZ/ASSURANT INC2/07165,85-1,04-0,62166,38164,48265.843
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC2/0718,82-0,16-0,8419,0018,6829.401.640
 ATTO/ATENTO SA4/088,70-----
 ATIP/ATI PHYSICAL THER2/074,890,316,774,894,522.500
 ATKR/ATKORE INTERNATIO2/07131,00-1,33-1,01133,74130,6588.519
 ATO/ATMOS ENERGY CORP2/07116,520,540,47116,55115,61786.993
 ATMU/ATMUS FILTRATION2/0727,91-0,17-0,6128,3027,75722.414
 AULT/AULT ALLIANCE INC2/070,2735-0,0072-2,570,29860,27121.576.769
 /AULT ALLIANCE INC18/0515,90-----
 ATHM/AUTOHOME INC-ADR2/0727,200,321,1927,2826,65301.721
 ALV/AUTOLIV INC2/07107,340,350,33107,95106,53705.295
 AN/AUTONATION INC2/07160,67-1,21-0,75164,12160,48386.654
 AZO/AUTOZONE2/072.870,0037,211,312.870,002.811,34128.503
 AVB/AVALONBAY COMMUNI2/07204,20-0,12-0,06205,26203,40778.252
 AGR/AVANGRID INCof2/0735,29-0,15-0,4235,4734,96665.668
 AVDV/AVANTIS INTER ETF2/0765,230,210,3265,3064,91290.189
 AVUV/AVANTIS US SMALL2/0789,590,380,4389,7589,15951.323
 AVTR/AVANTOR INC2/0720,5800-0,1900-0,9120,705020,49005.343.405
 AVY/AVERY DENNIS2/07215,121,760,82215,21211,84384.803
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORP2/0733,96-0,24-0,7034,2733,91414.561
 AXTA/AXALTA COATING2/0733,960,260,7733,9833,441.779.206
 AXS/AXIS CAPITAL HO L2/0770,110,110,1670,6268,49723.159
 AX/AXOS FINANCIAL2/0758,431,051,8358,5857,39396.955
 AZEK/AZEK COMPANY INC2/0741,63000,33000,8042,060040,95001.304.637
 AZUL/AZUL SA2/073,84-0,03-0,783,913,703.153.705
 AZZ/AZZ INC2/0775,37-0,93-1,2277,0375,35318.296