Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
ATEN/A10 NETWORKS 18:35 13,55 0,34 2,53 13,65 13,27 149.990
AIR/AAR CORP 18:36 35,83 0,82 2,34 36,05 34,84 70.009
ABB/ABB LTD 18:36 26,18 0,71 2,79 26,30 25,78 1.310.076
ABT/ABBOTT LABS 18:37 98,98 0,65 0,66 99,00 97,57 2.921.788
ABBV/ABBVIE INC 18:36 144,29 2,57 1,81 144,71 142,62 2.183.095
ANF/ABERCROMBIE 18:37 16,45 0,42 2,62 16,70 16,00 572.597
SGOL/ABERDEEN GOLD ETF 18:36 15,88 0,28 1,80 15,91 15,73 2.751.572
ABM/ABM INDUSTRIES IN 18:36 38,53 0,68 1,80 38,63 37,97 77.601
BX/AC BLACKSTONE GRO 18:36 83,7700 1,8200 2,22 84,1200 81,6600 2.759.089
DNK/AC PHOENIX TREE H 16/03 2,367 - - - - -
SFE/AC SAFEGUARD SCIE 18:31 3,94 0,02 0,54 3,95 3,88 5.212
ACN/ACCENTURE PLC CL 18:36 261,74 5,40 2,11 262,74 256,03 984.475
ABD/ACCO BRANDS CORP 18:34 5,12 0,10 1,99 5,14 5,01 46.325
ACR/ACRES COMMERCIAL 18:34 8,52 -0,09 -1,05 8,65 8,47 7.902
AYI/ACUITY BRANDS INC 18:36 157,08 3,57 2,33 158,29 153,65 82.610
GOLF/ACUSHNET HOLDINGS 18:36 46,58 0,95 2,08 46,77 45,50 85.101
ADCT/ADC THERAPEUTICS 18:36 5,06 0,24 4,98 5,15 4,93 57.884
AGRO/ADECOAGRO SA 18:35 7,69 0,02 0,26 7,75 7,57 218.445
ADNT/ADIENT PLC 18:36 30,90 0,90 3,00 31,26 29,79 198.971
SAN/ADR BANCO SANTAND 18:36 2,35 0,04 1,52 2,36 2,30 4.848.641
ADT/ADT INC of 18:37 7,67 0,17 2,33 7,70 7,47 1.512.797
ATGE/ADTALEM GLOBAL ED 18:33 37,31 1,84 5,19 37,36 35,58 156.162
AAP/ADVANCED AUTO PAR 18:36 162,50 3,19 2,00 163,00 159,49 251.130
WMS/ADVANCED DRAINAGE 18:36 124,17 3,99 3,32 125,30 120,72 234.707
ASIX/ADVANSIX INC 18:35 32,07 0,72 2,30 32,25 31,51 47.285
ACM/AECOM TECHNOLOGY 18:36 69,65 2,28 3,38 69,90 67,99 217.865
AEG/AEGON NV 18:36 4,05 -0,01 -0,37 4,08 3,96 1.917.925
AER/AERCAP NV 18:36 42,88 1,08 2,58 43,32 41,84 373.007
PPA/AERO & DEFEN PTFL 18:36 66,4445 0,9945 1,52 66,4900 65,1600 28.984
AJRD/AEROJET ROCKETDYN 18:34 40,23 0,35 0,88 40,26 39,42 127.365
AES/AES 18:36 22,84 0,60 2,72 22,95 22,10 3.445.135
AEVA/AEVA TECHNOLOGIES 18:36 2,07 0,07 3,50 2,08 1,94 598.130
AMG/AFFILIATED MANAGE 18:36 115,00 1,46 1,29 115,62 113,87 13.714
AFL/AFLAC 18:37 57,27 0,70 1,24 57,39 56,11 998.660
AGCO/AGCO CORP 18:36 97,01 2,61 2,76 97,51 94,72 283.015
A/AGILENT 18:35 123,43 1,82 1,50 123,64 121,60 457.711
AEM/AGNICO EAGLE MINE 18:37 40,11 2,46 6,53 40,48 38,75 2.388.571
ADC/AGREE REALTY CORP 18:36 68,71 0,70 1,03 68,88 67,51 211.041
/AH BELO CORP 9/06 6,79 - - - - -
AIG/AIG 18:37 49,06 0,50 1,03 49,24 48,30 2.672.741
AL/AIR LEASE 18:34 31,81 0,91 2,94 31,97 30,80 170.551
APD/AIR PRODUCTS 18:37 233,27 2,51 1,09 234,33 230,93 266.746
USFD/AKTIENKURS FOODS 18:36 27,19 0,59 2,22 27,24 26,48 792.805
ALG/ALAMO GROUP INC 18:35 124,50 2,65 2,17 124,50 122,87 5.919
AGI/ALAMOS GOLD INC 18:35 6,94 0,45 6,93 6,99 6,69 300.111
ALK/ALASKA AIR GROUP 18:37 39,93 0,88 2,25 40,18 38,65 630.330
ALB/ALBEMARLE CORP 18:37 271,56 1,88 0,70 272,79 264,55 568.663
ACI/ALBERTSONS COMPAN 18:37 25,41 0,75 3,04 25,43 24,60 1.050.887
AA/ALCOA CORP 18:36 34,82 0,12 0,35 35,15 33,70 4.255.724
ALC/ALCON AG 18:36 57,81 0,18 0,31 57,85 56,84 783.957
/ALERIAN MLP 15/05 4,81 - - - - -
ARE/ALEX. REAL STATE 18:36 141,29 3,36 2,44 141,79 138,08 330.925
ALEX US/ALEXANDER & BALDW 18:34 16,61 0,58 3,62 16,72 16,10 104.618
ALX/ALEXANDER:S INC 17:17 213,03 5,55 2,67 213,99 213,03 3.413
AQN/ALGONQUIN POWER 18:36 11,56 -0,13 -1,11 11,65 11,35 1.227.712
BABA/ALIBABA GROUP HOL 18:36 80,29 2,42 3,11 80,68 76,28 13.628.999
VEU/ALL-WORLD EX-US 18:36 44,99 0,64 1,44 45,09 44,15 3.484.982
Y/ALLEGHANY CORP 18:26 841,28 1,43 0,17 841,28 839,39 50.799
ATI/ALLEGHENY TECHNOL 18:36 28,68 0,45 1,59 28,89 27,86 203.846
ALLE/ALLEGION PLC 18:36 90,67 1,68 1,89 91,28 89,38 235.243
ALLG/ALLEGO ORD 18:36 4,82 -1,06 -18,03 6,15 4,74 261.034
ALE/ALLETE ORD 18:35 53,9300 0,9400 1,77 54,0800 52,6700 88.459
ADS/ALLIANCE DATA SYS 1/04 56,80 - - - - -
AWF/ALLIANCEBERNSTEIN 18:36 9,12 0,19 2,18 9,14 8,96 71.568
AB/ALLIANCEBERNSTEIN 18:36 37,12 -0,12 -0,32 37,41 36,85 115.880
ALSN/ALLISON TRANSMISS 18:36 34,55 0,94 2,80 34,60 33,70 314.337
ALL/ALLSTATE 18:37 125,77 1,95 1,57 125,98 123,70 467.930
ALLY/ALLY FINANCIAL 18:36 29,05 0,95 3,38 29,31 28,00 2.421.150
AMR/ALPHA METALLURGIC 18:34 135,39 10,91 8,76 135,39 124,58 312.412
AMLP/ALPS ALERIAN MLP 18:36 36,49 1,18 3,34 36,63 35,43 1.041.976
BFOR/ALPS BARRONS 400 17:11 49,65 0,81 1,67 49,66 49,02 911
AYX/ALTERYX INC 18:34 59,57 0,73 1,24 59,71 58,03 215.480
ATUS/ALTICE USA CL A 18:36 6,39 0,09 1,35 6,54 6,17 6.073.182
MO/ALTRIA GROUP INC 18:36 41,23 0,43 1,07 41,38 40,61 2.821.480
ABEV/AMBEV ADR 18:36 2,87 0,04 1,24 2,89 2,83 15.081.877
AMC/AMC ENTERTAINMENT 18:37 7,54 0,09 1,21 7,63 7,11 15.018.794
AMCR/AMCOR PLC 18:36 10,88 0,21 2,01 10,91 10,71 2.249.922
AEE/AMERENCORP 18:36 86,20 1,09 1,28 86,49 85,05 499.079
AMRC/AMERESCO INC CL A 18:35 69,33 3,09 4,66 69,69 66,14 77.746
AMX/AMERICA MOVIL 18:36 17,63 0,31 1,79 17,64 17,08 377.266
AXL/AMERICAN AXLE 18:36 7,49 0,26 3,53 7,53 7,23 536.206
AEO/AMERICAN EAGLE OU 18:36 10,30 0,20 2,03 10,49 10,18 1.952.941
AEL/AMERICAN EQUITY I 18:36 38,19 1,61 4,40 38,31 36,55 77.206
AXP/AMERICAN EXPRESS 18:36 138,94 1,45 1,05 139,97 136,52 2.581.446
AFG/AMERICAN FINANCIA 18:34 123,38 1,73 1,42 123,80 121,48 94.627
AMH/AMERICAN HOMES 4 18:37 32,9800 0,4600 1,41 33,0450 32,1900 788.268
AWR/AMERICAN STATES 18:34 81,86 1,71 2,13 81,87 79,90 53.443
AMT/AMERICAN TOWERS 18:36 222,46 1,86 0,84 223,93 219,81 724.208
AVD/AMERICAN VANGUARD 18:34 19,10 0,40 2,14 19,14 18,72 45.856
AWK/AMERICAN WATER WO 18:36 137,8000 3,0900 2,29 138,0531 134,4550 251.097
AMWL/AMERICAN WELL 18:36 3,77 0,18 5,17 3,77 3,55 441.251
COLD/AMERICOLD REALTY 18:36 25,71 0,46 1,82 25,96 24,89 313.827
AMP/AMERIPRISE FINANC 18:36 258,47 5,95 2,36 259,56 250,90 152.328
ABC/AMERISOURCEBERGEN 18:36 137,95 2,51 1,85 138,00 135,83 495.203
AME/AMETEK INC 18:37 113,82 2,01 1,80 114,33 112,17 210.629
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 18:36 105,14 3,49 3,43 105,52 102,32 140.337
AMRX/AMNEAL PHARMACEUT 18:36 2,06 0,03 1,23 2,09 2,02 264.458
APH/AMPHENOL CORP-CL 18:36 68,79 0,50 0,73 69,10 67,84 730.082
AMPY/AMPLIFY ENERGY 18:34 6,12 0,45 7,94 6,17 5,68 240.445
AXR/AMREP CORP 18:17 11,59 -0,06 -0,47 11,60 11,52 646
APE/AMS ENT PREF A 18:37 3,40 0,01 0,44 3,48 3,20 7.865.527
SMB/AMT-FREE MUNI 18:36 16,58 0,04 0,27 16,59 16,56 238.624
AU/ANGLOGOLD ASHANTI 18:36 13,47 0,76 5,98 13,70 13,28 2.727.397
BUD/ANHEUSER-BUSCH IN 18:36 45,69 0,53 1,16 45,86 44,97 1.095.639
/ANNALY CAPITAL 23/09 5,65 -0,22 -3,75 5,81 5,59 37.866.019
NLY/ANNALY CAPITAL 18:36 19,49 0,09 0,46 19,94 19,03 10.809.378
AM/ANTERO MIDSTREAM 18:36 9,16 0,30 3,39 9,21 8,84 345.293
AR/ANTERO RESOURCES 18:36 30,13 0,60 2,03 30,31 29,27 3.167.551
AON/AON CL A 18:36 274,95 3,98 1,47 275,23 272,01 298.471
AIRC/APARTMENT INCOME 18:36 38,64 0,73 1,93 38,78 37,95 314.361
AIV/APARTMENT INVT & 18:35 7,29 0,07 1,04 7,33 7,18 390.891
APG/API GROUP ORD 18:36 13,9100 0,3900 2,88 13,9700 13,5900 251.422
APO/APOLLO ASSET MANA 18:37 49,29 0,44 0,90 49,57 48,46 1.029.262
ARI/APOLLO COMERCIAL 18:36 9,45 0,21 2,27 9,59 9,26 608.787
APLE/APPLE HOSPITALITY 18:36 14,59 0,55 3,88 14,68 14,07 746.860
AIT/APPLIED INDUSTRIA 18:35 99,04 0,44 0,45 99,43 97,27 52.070
ATR/APTAR GROUP 18:36 97,47 1,41 1,47 98,03 96,05 66.074
APTV/APTIV 18:36 85,49 2,49 3,00 86,27 83,11 579.369
ARMK/ARAMARKARAMARK 18:36 32,60 0,51 1,59 32,74 31,82 929.342
ABR/ARBOR REALTY TRUS 18:37 12,36 0,23 1,94 12,43 12,03 1.312.785
MT/ARCELORMITTAL ADR 18:36 19,64 -0,57 -2,82 19,75 19,27 2.944.170
ARCH/ARCH COAL, INC 18:37 119,58 3,69 3,18 120,17 114,89 259.566
LFG/ARCHAEA ENERGY A 18:36 18,65 0,29 1,58 18,82 18,15 277.017
ACHR/ARCHER AVIATION 18:36 2,84 0,06 2,16 2,85 2,74 615.820
ADM/ARCHER DANIE 18:36 82,85 2,03 2,51 83,11 80,42 872.678
AROC/ARCHROCK INC 18:35 6,55 0,21 3,39 6,58 6,38 258.925
ARNC/ARCONIC 18:28 17,35 -0,12 -0,69 17,63 17,18 174.925
ARCO/ARCOS DORADOS 18:34 7,05 0,14 1,95 7,06 6,88 159.005
ACA/ARCOSA INC 18:36 56,70 1,85 3,37 56,82 54,85 81.293
RCUS/ARCUS BIOSCIENCES 18:36 26,45 0,56 2,16 27,00 26,10 124.642
AMBP/ARDAGH METAL PACK 18:36 4,73 0,13 2,83 4,76 4,55 376.665
ASC/ARDMORE SHIPPING 18:36 9,37 -0,23 -2,35 9,83 9,24 198.698
ACRE/ARES COMMERCIAL 18:36 11,11 0,11 1,00 11,30 10,95 88.915
HEZU/ARES CURRENCY EU 18:34 29,46 0,23 0,79 29,52 29,14 80.972
ARES/ARES MANAGEMENT 18:36 64,40 0,32 0,50 64,90 63,44 436.689
AGX/ARGAN INC 18:31 32,72 0,79 2,46 32,82 32,21 26.058
ANET/ARISTA NETWORKS I 18:36 115,98 5,07 4,57 116,49 111,31 856.289
ARKQ/ARK AUT TECH RBTC 18:35 47,04 0,66 1,42 47,19 45,90 61.825
ARKF/ARK FINTECH INNOV 18:36 15,88 0,40 2,55 15,99 15,42 448.235
ARKG/ARK GENOMIC REVOL 18:37 33,84 1,60 4,96 34,02 32,41 1.571.917
ARKK/ARK INNOVATION ET 18:36 39,4000 1,1900 3,11 39,6350 38,2099 14.552.639
IZRL/ARK ISRAEL INNOVA 16:38 17,47 0,20 1,16 17,49 17,17 5.960
ARKW/ARK WEB X.0 ETF 18:36 47,47 0,94 2,02 47,80 46,33 507.576
AI/ARLINGTON ASSET 24/10 2,73 - - - - -
ARLO/ARLO TECHNOLOGIES 18:34 4,72 0,08 1,70 4,77 4,65 126.831
AHH/ARMADA HOFFLER 18:36 10,51 0,23 2,29 10,61 10,11 342.111
ARR/ARMOUR 18:36 5,35 0,06 1,13 5,50 5,23 2.773.223
AFI/ARMSTRONG FLOORIN 20/05 0,35 - - - - -
AWI/ARMSTRONG WORLD 18:34 80,40 2,13 2,72 80,56 78,71 108.618
ARW/ARROW ELECTRONICS 18:36 93,98 1,26 1,36 94,74 92,39 310.547
AJG/ARTHUR J. GALLAGH 18:36 170,97 1,24 0,73 171,09 169,04 252.351
AORT/ARTIVION INC 18:34 14,26 0,20 1,42 14,60 13,96 92.095
ASAN/ASANA INC 18:36 22,31 0,84 3,91 22,40 21,10 1.726.443
ABG/ASBURY AUTOMOTIVE 18:31 157,90 6,19 4,08 158,62 152,01 57.633
ASX/ASE TECHNOLOGY HO 18:36 5,14 -0,10 -2,00 5,17 5,04 4.226.201
ASGN/ASGN ORD 18:36 92,08 3,48 3,92 92,09 88,94 64.414
/ASHFORD HOSPITALI 20/07 6,06 - - - - -
AHT/ASHFORD HOSPITALI 18:36 7,20 -0,06 -0,83 7,40 7,15 260.242
/ASHFORD HOSPITALI 16/07 1,82 - - - - -
ASH/ASHLAND GLOBAL 18:36 95,36 1,59 1,70 95,57 93,84 130.477
ASPN/ASPEN AEROGELS OR 18:35 10,25 0,10 0,99 10,44 10,14 147.718
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
ASB/ASSOCIATED BANC-C 18:36 20,29 0,30 1,53 20,38 19,90 425.812
AIZ/ASSURANT INC 18:34 149,88 2,42 1,64 149,98 148,06 93.857
HOME/AT HOME GROUP INC 22/07 36,99 - - - - -
T/AT&T INC 18:36 15,85 0,12 0,76 15,92 15,71 17.435.006
ATTO/ATENTO SA 4/08 8,70 - - - - -
ATTO/ATENTO SA 18:17 4,29 0,07 1,66 4,29 4,18 1.594
ATIP/ATI PHYSICAL THER 18:34 1,06 0,04 3,92 1,10 1,00 262.990
ATKR/ATKORE INTERNATIO 18:31 73,62 1,99 2,77 74,08 71,65 22.235
ATCO/ATLAS 18:36 14,02 0,01 0,11 14,15 13,94 802.564
ATO/ATMOS ENERGY CORP 18:36 109,33 1,76 1,63 109,43 107,39 176.533
AUD/AUDACY CL A ORD 18:36 0,41 -0,00 -0,76 0,41 0,39 260.742
ATHM/AUTOHOME INC-ADR 18:36 30,45 0,28 0,94 30,66 29,43 106.997
ALV/AUTOLIV INC 18:36 70,14 1,42 2,07 70,61 68,47 260.262
AN/AUTONATION INC 18:36 111,65 4,24 3,95 112,28 108,00 447.468
AZO/AUTOZONE 18:34 2.150,00 50,50 2,41 2.150,00 2.107,66 55.736
AVLR/AVALARA INC 18:36 92,00 0,54 0,59 92,01 91,29 2.091.236
AVB/AVALONBAY COMMUNI 18:35 184,93 3,13 1,72 185,61 181,67 219.999
AGR/AVANGRID INC 18:36 44,38 0,70 1,60 44,41 43,26 336.017
AVAN/AVANTI ACQUISITIO 16:45 10,02 0,01 0,07 10,02 10,01 2.045
AVTR/AVANTOR INC 18:36 20,4650 0,4550 2,27 20,6300 20,0800 3.884.358
AVYA/AVAYA HOLDINGS CO 18:36 1,53 0,05 3,39 1,60 1,45 2.645.011
AVY/AVERY DENNIS 18:36 166,33 3,33 2,04 167,00 162,15 152.658
AVHOQ/AVIANCA HOLDINGS 23/12 0,12 - - - - -
AVA/AVISTA CORP 18:36 39,71 0,76 1,95 39,78 38,78 109.014
AXTA/AXALTA COATING 18:36 22,01 0,33 1,52 22,11 21,67 1.009.053
AXS/AXIS CAPITAL HO L 18:36 50,98 1,18 2,37 51,10 49,45 117.769
AX/AXOS FINANCIAL 18:36 37,10 0,56 1,53 37,30 36,16 156.041
AZEK/AZEK COMPANY INC 18:36 16,4700 0,5800 3,65 16,6697 15,9600 593.371
AZUL/AZUL SA 18:36 8,65 -0,01 -0,17 8,95 8,60 730.062
AZRE/AZURE POWER 18:36 5,69 -0,06 -1,04 5,98 5,51 289.890
AZZ/AZZ INC 18:27 37,00 1,20 3,35 37,21 35,90 24.204
