Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
ATEN/A10 NETWORKS 16:48 9,34 0,26 2,92 9,41 9,09 74.144
AIR/AAR CORP 16:48 40,22 0,40 1,00 40,67 39,94 91.941
ABB/ABB LTD 16:47 32,62 0,30 0,93 32,68 32,44 278.247
ABT/ABBOTT LABS 16:47 123,46 -0,04 -0,04 124,11 122,64 1.246.653
ABBV/ABBVIE INC 16:47 111,43 1,38 1,25 111,43 109,55 890.493
ANF/ABERCROMBIE 16:47 39,38 0,41 1,05 39,57 38,44 122.554
SGOL/ABERDEEN GOLD ETF 16:48 17,03 -0,11 -0,64 17,18 17,00 346.231
ABM/ABM INDUSTRIES IN 16:46 53,77 0,79 1,49 53,80 53,00 37.465
BX/AC BLACKSTONE GRO 16:48 86,5800 3,6200 4,36 86,6500 83,1500 1.394.274
DNK/AC PHOENIX TREE H 16/03 2,367 - - - - -
SFE/AC SAFEGUARD SCIE 16:47 5,98 -0,06 -0,91 6,10 5,95 27.945
ACN/ACCENTURE PLC CL 16:47 291,08 0,92 0,32 291,99 289,70 255.628
ABD/ACCO BRANDS CORP 16:43 8,59 0,16 1,90 8,60 8,38 11.427
ATV/ACORN INTERNATI 29/01 20,89 - - - - -
ACR/ACRES COMMERCIAL 16:40 15,17 0,24 1,60 15,34 14,81 6.031
AYI/ACUITY BRANDS INC 16:48 174,51 4,47 2,63 174,87 170,00 80.126
GOLF/ACUSHNET HOLDINGS 16:46 44,25 0,51 1,17 44,31 43,75 14.477
ADCT/ADC THERAPEUTICS 16:44 24,89 0,49 2,01 25,84 24,45 167.671
AGRO/ADECOAGRO SA 16:43 8,76 0,05 0,57 8,80 8,68 33.529
ADNT/ADIENT PLC 16:47 48,03 2,27 4,96 48,12 45,50 228.001
SAN/ADR BANCO SANTAND 16:48 3,40 0,04 1,04 3,42 3,36 926.211
ADT/ADT INC 16:48 8,96 0,06 0,73 9,00 8,79 298.462
ATGE/ADTALEM GLOBAL ED 16:45 38,69 -0,11 -0,28 38,76 38,26 27.881
AAP/ADVANCED AUTO PAR 16:46 199,09 -1,21 -0,60 200,98 197,27 98.020
WMS/ADVANCED DRAINAGE 16:47 116,89 2,32 2,02 116,97 114,42 73.281
ASIX/ADVANSIX INC 16:45 28,42 0,97 3,53 28,75 27,49 21.588
ACM/AECOM TECHNOLOGY 16:47 67,37 0,76 1,14 67,44 66,46 70.486
AEG/AEGON NV of 16:46 4,50 0,09 2,04 4,52 4,42 438.342
AER/AERCAP NV 16:47 58,77 0,68 1,17 59,18 58,14 213.483
PPA/AERO & DEFEN PTFL 16:31 74,2100 0,1617 0,22 74,2100 73,9600 4.749
HIVE/AEROHIVE NETWORKS 8/08 4,44 - - - - -
AJRD/AEROJET ROCKETDYN 16:46 48,60 -0,04 -0,08 48,75 48,53 68.469
AES/AES 16:47 28,46 0,14 0,51 28,50 28,17 480.328
AEVA/AEVA TECHNOLOGIES 16:47 9,52 0,30 3,31 9,79 9,30 275.157
AMG/AFFILIATED MANAGE 16:45 158,38 2,74 1,76 158,89 156,23 15.053
AFL/AFLAC 16:48 53,45 0,51 0,96 53,49 52,80 559.822
AGCO/AGCO CORP 16:47 152,51 4,44 3,00 153,15 149,75 158.329
A/AGILENT 16:47 135,80 1,27 0,94 135,85 134,50 240.837
AEM/AGNICO EAGLE MINE 16:47 65,84 -0,32 -0,48 66,89 65,69 169.320
ADC/AGREE REALTY CORP 16:46 71,02 -0,32 -0,45 71,62 70,90 44.494
AHC/AH BELO CORP 16:47 2,16 0,01 0,47 2,17 2,14 6.162
AIG/AIG 16:48 47,24 0,78 1,68 47,36 46,35 625.429
AL/AIR LEASE 16:47 47,04 0,73 1,58 47,31 46,65 70.933
APD/AIR PRODUCTS 16:48 287,34 2,60 0,91 287,40 284,71 105.431
AJAX/AJAX I CL A ORD 16:47 9,98 -0,02 -0,20 10,02 9,96 37.290
USFD/AKTIENKURS FOODS 16:47 39,40 0,18 0,46 39,45 38,77 100.777
ALG/ALAMO GROUP INC 16:45 157,82 1,46 0,93 159,20 157,75 2.929
AGI/ALAMOS GOLD INC 16:47 8,58 -0,13 -1,49 8,84 8,57 123.399
ALK/ALASKA AIR GROUP 16:48 68,36 1,40 2,09 68,64 67,20 219.182
ALB/ALBEMARLE CORP 16:48 161,69 5,89 3,78 162,31 154,67 298.268
ACI/ALBERTSONS COMPAN 16:47 18,91 -0,35 -1,82 19,21 18,64 615.980
AA/ALCOA CORP 16:47 34,33 1,12 3,37 34,84 33,76 1.587.432
ALC/ALCON AG 16:48 75,58 0,24 0,32 75,58 75,17 98.791
/ALERIAN MLP 15/05 4,81 - - - - -
ARE/ALEX. REAL STATE 16:48 178,07 -0,93 -0,52 179,36 177,58 100.204
ALEX US/ALEXANDER & BALDW 16:45 17,66 0,20 1,15 17,76 17,52 13.593
ALX/ALEXANDER:S INC 15:39 284,00 1,61 0,57 284,00 280,01 838
AQN/ALGONQUIN POWER 16:48 16,34 0,00 0,00 16,41 16,22 114.611
BABA/ALIBABA GROUP HOL 16:47 232,54 3,19 1,39 233,00 230,51 2.588.383
VEU/ALL-WORLD EX-US 16:47 62,68 0,48 0,78 62,74 62,49 360.118
Y/ALLEGHANY CORP 16:44 675,13 -5,01 -0,74 687,95 672,16 11.443
ATI/ALLEGHENY TECHNOL 16:47 23,10 0,67 2,99 23,16 22,58 566.498
ALLE/ALLEGION PLC 16:48 135,76 0,27 0,20 136,35 134,30 210.554
ALE/ALLETE ORD 16:48 71,2000 0,4200 0,59 71,3300 70,7100 31.022
ADS/ALLIANCE DATA SYS 16:47 106,94 1,68 1,60 107,28 104,95 53.923
AB/ALLIANCEBERNSTEIN 16:47 41,91 0,38 0,92 42,08 41,61 97.732
AWF/ALLIANCEBERNSTEIN 16:45 12,01 0,01 0,08 12,02 12,00 85.569
LNT/ALLIANT ENERGY CO 6/02 58,77 - - - - -
ALSN/ALLISON TRANSMISS 16:47 43,40 0,04 0,09 43,62 43,13 103.849
ALL/ALLSTATE 16:48 125,09 1,43 1,15 125,16 123,69 191.574
ALLY/ALLY FINANCIAL 16:48 48,44 0,69 1,45 48,54 47,16 458.145
AMR/ALPHA METALLURGIC 16:46 13,79 0,38 2,83 13,94 13,41 30.623
AMLP/ALPS ALERIAN MLP 16:48 31,83 0,32 1,02 31,94 31,53 212.917
BFOR/ALPS BARRONS 400 15:51 58,33 0,25 0,43 58,46 58,33 608
AYX/ALTERYX INC 16:48 85,32 0,78 0,92 86,50 84,68 188.933
ATUS/ALTICE USA CL A 16:47 35,30 -0,15 -0,42 35,48 35,09 495.640
RESI/ALTISOURCE RESIDE 11/01 16,23 - - - - -
MO/ALTRIA GROUP INC 16:47 47,07 0,57 1,23 47,21 46,45 2.363.245
ACH/ALUMINUM CORP OF 16:43 12,74 0,25 2,02 12,75 12,68 8.504
ALUS/ALUSSA ENERGY ACQ 16:46 9,98 0,00 0,00 10,00 9,94 144.126
AMBR/AMBER ROAD INC 1/07 13,05 - - - - -
ABEV/AMBEV ADR 16:47 2,94 -0,02 -0,51 2,97 2,93 3.573.745
AMC/AMC ENTERTAINMENT 16:48 10,08 0,09 0,90 10,38 9,96 9.647.542
AMCR/AMCOR PLC 16:47 11,76 0,10 0,90 11,78 11,64 525.999
AEE/AMERENCORP 16:46 84,90 0,09 0,11 85,14 84,32 91.082
AMRC/AMERESCO INC CL A 16:47 50,15 1,66 3,42 50,60 48,40 53.889
AMX/AMERICA MOVIL 16:43 14,67 0,12 0,82 14,68 14,49 79.875
AXL/AMERICAN AXLE 16:47 9,39 0,32 3,53 9,44 9,07 256.208
ACC/AMERICAN CAMPUS C 16:47 45,36 -0,05 -0,11 45,59 45,22 44.792
AEO/AMERICAN EAGLE OU 16:47 37,49 0,68 1,85 37,71 36,56 879.522
AEL/AMERICAN EQUITY I 16:47 31,56 0,72 2,33 31,65 30,87 13.966
AXP/AMERICAN EXPRESS 16:47 143,72 -3,44 -2,33 144,15 140,68 2.697.573
AFG/AMERICAN FINANCIA 16:48 123,14 1,97 1,63 123,31 121,55 22.573
AMH/AMERICAN HOMES 4 16:48 35,5300 -0,0500 -0,14 35,7999 35,4800 120.197
AMID/AMERICAN MIDSTREA 22/07 5,24 - - - - -
ARA/AMERICAN RENAL AS 25/01 11,52 - - - - -
AWR/AMERICAN STATES 16:46 83,10 1,48 1,81 83,10 81,41 39.680
AMT/AMERICAN TOWERS 16:48 251,78 0,24 0,09 253,30 251,24 219.086
AVD/AMERICAN VANGUARD 16:47 20,17 0,02 0,10 20,25 19,93 19.666
AWK/AMERICAN WATER WO 16:47 161,3800 -0,0500 -0,03 161,8500 160,3600 116.548
AMWL/AMERICAN WELL 16:47 18,26 0,31 1,73 18,47 17,60 1.728.518
COLD/AMERICOLD REALTY 16:47 38,93 0,23 0,59 38,93 38,52 116.492
APU/AMERIGAS PARTNERS 21/08 31,22 - - - - -
AMP/AMERIPRISE FINANC 16:48 246,76 3,86 1,59 246,87 242,65 46.449
ABC/AMERISOURCEBERGEN 16:46 121,10 0,21 0,17 121,18 120,23 110.945
AME/AMETEK INC 16:47 134,32 0,79 0,59 134,56 133,51 100.773
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 16:46 79,12 0,53 0,67 79,38 78,31 23.708
AMRX/AMNEAL PHARMACEUT 16:47 5,68 -0,02 -0,35 5,76 5,68 93.531
APH/AMPHENOL CORP-CL 16:47 68,02 0,42 0,62 68,19 67,76 295.826
AMPY/AMPLIFY ENERGY 16:43 2,4900 0,0200 0,81 2,5500 2,4327 90.120
AXR/AMREP CORP 16:02 10,04 -0,20 -2,00 10,04 9,76 310
SMB/AMT-FREE MUNI 16:46 18,11 0,01 0,06 18,12 18,10 15.974
PLAN/ANAPLAN ORD 16:47 61,35 2,00 3,37 61,72 60,40 352.104
AU/ANGLOGOLD ASHANTI 16:47 21,54 -0,11 -0,51 22,16 21,49 919.970
BUD/ANHEUSER-BUSCH IN 16:47 70,31 0,08 0,12 70,33 69,76 156.517
NLY/ANNALY CAPITAL 16:47 8,82 0,06 0,63 8,82 8,71 1.997.595
AM/ANTERO MIDSTREAM 16:47 9,07 0,11 1,23 9,10 8,89 494.253
AR/ANTERO RESOURCES 16:47 9,20 0,04 0,44 9,36 9,02 2.524.908
ANTM/ANTHEM INC 16:47 380,11 0,33 0,09 381,19 376,26 177.094
AON/AON CL A 26/05 195,70 - - - - -
AIV/APARTMENT INVT & 16:48 6,62 0,07 1,07 6,69 6,55 696.834
APG/API GROUP ORD 16:47 21,7900 0,1100 0,51 21,8500 21,5900 49.936
ARI/APOLLO COMERCIAL 16:47 14,94 0,14 0,91 15,24 14,85 184.188
APO/APOLLO GLOBAL A 16:48 52,97 0,26 0,49 53,12 52,58 422.065
APSG/APOLLO STRATEGIC 16:47 9,85 -0,03 -0,31 9,89 9,83 35.208
APLE/APPLE HOSPITALITY 16:48 15,24 0,22 1,46 15,26 14,88 230.098
AIT/APPLIED INDUSTRIA 16:44 95,94 1,21 1,28 96,58 94,41 5.886
ATR/APTAR GROUP 16:46 150,82 0,75 0,50 151,19 149,83 18.444
APTV/APTIV 16:47 144,41 5,48 3,94 144,66 139,19 344.611
ARMK/ARAMARKARAMARK 16:48 39,49 0,34 0,87 39,56 38,95 110.529
ABR/ARBOR REALTY TRUS 16:47 16,98 0,35 2,12 17,02 16,65 373.824
MT/ARCELORMITTAL ADR 16:47 30,20 1,06 3,64 30,39 29,71 1.239.283
ARCH/ARCH COAL, INC 16:47 46,44 -1,76 -3,65 48,73 46,43 130.121
ADM/ARCHER DANIE 16:47 59,43 0,56 0,95 59,44 58,63 467.279
AROC/ARCHROCK INC 16:47 9,31 0,12 1,31 9,38 9,11 121.869
ARNC/ARCONIC 16:47 27,59 0,15 0,55 27,82 27,10 156.001
ARCO/ARCOS DORADOS 16:46 5,20 -0,10 -1,80 5,25 5,17 84.507
ACA/ARCOSA INC 16:47 63,31 1,00 1,60 63,78 62,55 36.460
RCUS/ARCUS BIOSCIENCES 16:46 34,89 0,19 0,55 35,23 34,65 47.445
ACRE/ARES COMMERCIAL 16:46 14,34 0,07 0,49 14,36 14,24 18.042
HEZU/ARES CURRENCY EU 16:46 35,06 0,12 0,34 35,06 34,89 10.019
ARES/ARES MANAGEMENT 16:47 54,12 -0,74 -1,35 54,39 53,10 461.565
AGX/ARGAN INC 16:39 51,20 0,43 0,85 51,26 50,81 5.518
ANET/ARISTA NETWORKS I 16:47 316,82 3,99 1,28 317,04 314,65 9.367
ARKQ/ARK AUT TECH RBTC 16:47 84,64 1,17 1,40 84,88 83,61 141.290
ARKF/ARK FINTECH INNOV 16:47 52,96 0,64 1,22 53,19 52,47 308.559
ARKG/ARK GENOMIC REVOL 16:47 89,51 1,04 1,18 89,93 88,30 494.304
ARKK/ARK INNOVATION ET 16:47 123,1050 1,6950 1,40 123,7500 121,5300 1.705.917
IZRL/ARK ISRAEL INNOVA 16:44 31,81 0,20 0,63 31,95 31,31 32.174
ARKW/ARK WEB X.0 ETF 16:47 150,84 2,34 1,58 151,49 148,65 416.926
AI/ARLINGTON ASSET 24/10 2,73 - - - - -
ARLO/ARLO TECHNOLOGIES 16:47 6,44 0,24 3,78 6,47 6,18 181.837
AHH/ARMADA HOFFLER 16:41 13,63 0,13 0,96 13,69 13,50 18.717
ARR/ARMOUR 16:47 12,18 0,12 0,95 12,20 12,01 247.194
AFI/ARMSTRONG FLOORIN 16:40 5,63 0,10 1,81 5,71 5,47 28.759
AWI/ARMSTRONG WORLD 16:47 98,93 1,17 1,20 99,08 97,78 60.015
ARW/ARROW ELECTRONICS 16:45 118,04 1,36 1,17 118,19 116,98 47.736
AJG/ARTHUR J. GALLAGH 16:48 136,99 0,74 0,54 137,23 136,27 53.341
ASAN/ASANA INC 16:47 32,77 0,64 1,99 33,20 32,28 117.672
ABG/ASBURY AUTOMOTIVE 16:41 208,45 2,47 1,20 208,96 205,77 10.462
ACND/ASCENDANT DIGITAL 16:46 9,89 -0,02 -0,20 9,93 9,89 3.933
ASGN/ASGN ORD 16:46 106,17 2,76 2,67 106,24 104,00 14.945
/ASHFORD HOSPITALI 20/07 6,06 - - - - -
AHT/ASHFORD HOSPITALI 16:48 1,91 -0,01 -0,52 1,97 1,91 2.255.498
ASH/ASHLAND GLOBAL 16:47 91,93 0,52 0,57 92,59 91,12 106.794
ASPN/ASPEN AEROGELS OR 16:43 18,34 0,23 1,27 18,59 17,97 30.305
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
/ASSOCIATED BANC-C 7/03 26,25 - - - - -
AIZ/ASSURANT INC 16:43 155,34 1,49 0,97 155,47 154,18 16.880
HOME/AT HOME GROUP INC 16:47 31,30 0,96 3,16 31,61 30,41 241.306
T/AT&T INC 16:48 31,60 0,24 0,75 31,68 31,40 13.129.745
ATTO/ATENTO SA 16:33 23,11 0,50 2,19 23,45 22,52 2.755
ATTO/ATENTO SA 4/08 8,70 - - - - -
ATH/ATHENE HOLDING LT 16:47 57,35 0,41 0,72 57,41 56,93 385.585
ATKR/ATKORE INTERNATIO 16:47 75,78 1,03 1,38 76,04 74,20 35.684
AT/ATLANTIC POWER 16:47 3,01 0,00 0,00 3,01 3,00 329.906
ATCO/ATLAS 16:46 14,09 0,07 0,50 14,19 13,98 86.705
ACIC/ATLAS CREST INVES 16:45 9,91 -0,01 -0,10 9,92 9,88 131.000
ATO/ATMOS ENERGY CORP 16:47 103,80 0,40 0,38 104,00 103,13 69.976
ATC/ATOTECH ORD 16:47 22,60 0,47 2,12 22,78 21,87 53.251
AUD/AUDACY CL A ORD 16:47 4,81 0,06 1,26 4,89 4,72 59.147
ACB/AURORA CANN ADR 16:47 8,17 0,17 2,12 8,27 7,92 1.313.013
AUSE/AUSTRALIA DIVIDEN 14/03 54,02 - - - - -
ATHM/AUTOHOME INC-ADR 16:48 93,00 0,50 0,54 93,69 92,34 62.040
ALV/AUTOLIV INC 16:47 103,31 5,26 5,36 103,66 100,83 279.119
AN/AUTONATION INC 16:47 99,35 3,15 3,27 99,42 96,60 143.957
AZO/AUTOZONE 16:47 1.469,44 -9,43 -0,64 1.487,02 1.451,77 35.831
AVLR/AVALARA INC 16:47 145,52 1,86 1,29 147,11 144,35 63.008
AVB/AVALONBAY COMMUNI 16:46 193,01 0,61 0,32 193,41 192,08 99.801
AGR/AVANGRID INC 16:47 51,69 -0,21 -0,40 52,07 51,42 53.591
AVAN/AVANTI ACQUISITIO 16:43 9,86 0,00 0,05 9,89 9,86 18.666
AVTR/AVANTOR INC 16:47 32,9700 0,3400 1,04 33,0100 32,6200 604.287
AVYA/AVAYA HOLDINGS CO 16:45 28,83 0,37 1,30 29,03 28,46 36.478
AVY/AVERY DENNIS 16:46 202,27 2,27 1,14 202,57 200,44 45.995
AVH/AVIANCA HOLDINGS 9/05 0,88 - - - - -
AVA/AVISTA CORP 16:47 46,90 -0,12 -0,26 47,28 46,56 54.187
AXTA/AXALTA COATING 16:47 32,54 0,69 2,17 32,67 31,77 796.754
AXS/AXIS CAPITAL HO L 16:45 54,60 0,28 0,52 54,67 54,22 21.855
AX/AXOS FINANCIAL 16:44 45,72 1,46 3,30 45,88 44,45 22.111
AZEK/AZEK COMPANY INC 16:47 48,7600 0,4600 0,95 49,2655 48,1500 74.852
AZUL/AZUL SA 16:47 21,58 0,26 1,22 21,72 21,28 184.545
AZRE/AZURE POWER 16:47 25,61 0,32 1,27 26,38 25,29 58.451
AZZ/AZZ INC 16:45 53,25 -0,25 -0,47 53,56 51,44 34.662
