Logotipo de Bankinter. Lleva a la p\u00E1gina principal
BOLSAS : NYSE-EEUU
 
Las cotizaciones de los valores que está consultando puede tener decalaje. Consulte Mi tiempo real.
Para consultar un valor, pulse la inicial.
ABCDEFGHIJKLMNÑOPQRSTUVWXYZ
.
Clave/ValorFecha/
Hora
ÚltimoDif. cierre anteriorMáximo
sesión
Mínimo
sesión
VolumenCV
Total%
 PVD/A.F.PF PROVIDA SA18/0988,54-----
 ATEN/A10 NETWORKS21/118,000,506,678,027,502.011.190
 AAC/AAC HOLDINGS INC21/119,100,212,369,498,99161.807
 AIR/AAR CORP21/1140,630,641,6040,8240,21168.368
 ABB/ABB LTD21/1125,550,170,6725,7425,461.408.020
 ABT/ABBOTT LABS21/1156,120,831,5056,3255,444.612.816
 ABBV/ABBVIE INC21/1194,681,081,1595,4093,604.305.682
 ANF/ABERCROMBIE21/1116,64-0,40-2,3516,9616,255.103.098
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN21/1140,680,601,5040,7439,54338.929
 SFE/AC SAFEGUARD SCIE21/1112,900,352,7912,9512,6545.828
 ACN/ACCENTURE PLC CL21/11148,011,440,98148,47146,411.732.023
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP21/1113,50-0,10-0,7413,7213,40118.406
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI21/1118,380,633,5518,5918,384.358
 ATU/ACTUANT CORP - A21/1125,800,451,7825,8025,35193.975
 AYI/ACUITY BRANDS INC21/11162,470,290,18163,29160,58213.769
 AGRO/ADECOAGRO SA21/119,180,161,779,238,95998.111
 ADNT/ADIENT PLC21/1177,86-0,21-0,2779,0076,92941.968
 SAN/ADR BANCO SANTANDof21/116,40-0,02-0,316,456,402.581.688
 ATGE/ADTALEM GLOBAL ED21/1138,800,952,5138,8538,15310.296
 AAP/ADVANCED AUTO PAR21/1188,93-2,50-2,7390,9588,901.610.373
 WMS/ADVANCED DRAINAGE21/1123,350,552,4123,4022,90294.843
 ASX/ADVANCED SEMICOND21/116,270,060,976,286,22380.503
 APFH/ADVANCEPIERRE FOO7/0640,25-----
 ASIX/ADVANSIX INC21/1143,411,062,5043,7641,98241.432
 AAV/ADVANTAGE LTD21/114,95-0,05-1,005,104,90124.322
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY21/1136,650,651,8136,9236,05796.636
 ANW/AEGEAN MARINE PET21/113,950,102,604,103,82301.438
 AEG/AEGON NV21/116,020,030,506,056,011.157.323
 AER/AERCAP NV21/1150,71-0,16-0,3151,1650,63701.186
 PPA/AERO & DEFEN PTFL21/1152,590,460,8852,6252,2890.385
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS21/115,040,061,205,114,99209.227
 AJRD/AEROJET ROCKETDYN21/1130,360,541,8130,4329,93576.287
 AES/AES21/1110,630,030,2810,6810,583.713.485
 AET/AETNA US HEALTH21/11176,451,510,86177,58175,112.194.093
 AMG/AFFILIATED MANAGE21/11190,333,651,96190,33187,3962.816
 AFL/AFLAC21/1185,080,400,4785,6685,001.270.878
 AGCO/AGCO CORP21/1168,91-0,05-0,0769,7768,82674.357
 A/AGILENT21/1169,91-0,05-0,0770,8167,705.330.297
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE21/1144,450,461,0544,5843,93819.119
 ADC/AGREE REALTY CORP21/1149,680,160,3249,7949,47158.850
 AGU/AGRIUM INC21/11108,221,461,37108,78106,63203.966
 AHC/AH BELO CORPof21/114,80-0,05-1,034,904,7838.186
 AIG/AIG21/1159,63-0,06-0,1059,9759,523.881.462
 AL/AIR LEASE21/1141,590,120,2942,0641,46478.888
 APD/AIR PRODUCTS21/11162,290,720,45162,68161,76473.963
 AYR/AIRCASTLE LTD21/1123,560,210,9023,7723,43189.301
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING21/114,850,224,754,934,7522.031.653
 USFD/AKTIENKURS FOODS21/1127,26-0,20-0,7327,5827,151.115.439
 ALG/ALAMO GROUP INC21/11117,392,382,07117,90115,2178.132
 AGI/ALAMOS GOLD INC21/116,780,396,106,916,43719.138
 ALK/ALASKA AIR GROUP21/1166,190,090,1466,4065,071.415.472
 ALB/ALBEMARLE CORP21/11136,701,300,96137,72136,05953.794
 /ALCOA10/1031,51-----
 AA/ALCOA CORP21/1141,39-0,82-1,9442,7340,226.257.368
 AMLP/ALERIAN MLP21/1110,11-0,14-1,3710,3510,1017.421.926
 ARE/ALEX. REAL STATE21/11127,961,711,35128,00126,34526.128
 ALEX US/ALEXANDER & BALDW21/1144,870,751,7045,3144,14445.118
 ALX/ALEXANDER:S INC21/11418,761,740,42421,01417,086.703
 AQN/ALGONQUIN POWER21/1111,040,040,3611,0810,9985.672
 BABA/ALIBABA GROUP HOL21/11190,902,901,54191,56188,8019.567.200
 VEU/ALL-WORLD EX-US21/1154,130,450,8454,2254,072.729.540
 Y/ALLEGHANY CORP21/11557,78-2,64-0,47563,58554,5884.840
 ATI/ALLEGHENY TECHNOL21/1122,130,251,1422,6021,922.033.573
 ALLE/ALLEGION PLC21/1183,400,160,1983,8082,87444.358
 AGN/ALLERGAN21/11170,67-0,45-0,26172,31169,872.957.175
 ADS/ALLIANCE DATA SYS21/11223,84-0,83-0,37225,82217,08588.533
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE21/1112,35-0,40-3,1412,8012,3517.115
 AWF/ALLIANCEBERNSTEIN21/1112,57-0,01-0,0812,6112,54203.686
 AB/ALLIANCEBERNSTEINof21/1125,650,000,0025,9525,50173.105
 LNT/ALLIANT ENERGY CO21/1144,15-0,11-0,2544,4044,041.290.962
 AWH/ALLIED WORLD27/0749,24-----
 ALSN/ALLISON TRANSMISS21/1139,45-0,23-0,5840,3539,361.742.644
 ALL/ALLSTATE21/1199,70-0,62-0,62100,7299,571.530.201
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I30/0613,32-----
 BFOR/ALPS BARRONS 40021/1140,890,350,8740,8940,5722.459
 AYX/ALTERYX INC21/1127,12-0,33-1,2027,5526,46479.854
 RESI/ALTISOURCE RESIDE21/1111,180,110,9911,3711,12228.056
 MO/ALTRIA GROUP INC21/1165,65-0,18-0,2766,3665,644.912.015
 ACH/ALUMINUM CORP OF21/1116,780,362,1917,0016,7362.812
 ABEV/AMBEV ADR21/116,350,081,286,396,2938.503.012
 AMC/AMC ENTERTAINMENT21/1112,70-0,05-0,3912,9512,501.624.500
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP21/1163,160,000,0063,6663,141.118.862
 AMRC/AMERESCO INC CL A21/118,500,000,008,808,4592.834
 AMX/AMERICA MOVILof21/1117,350,311,8217,5017,10708.177
 AXL/AMERICAN AXLE21/1118,00-0,16-0,8818,3417,961.802.076
 ACC/AMERICAN CAMPUS C21/1142,510,601,4342,5142,06725.950
 AEO/AMERICAN EAGLE OU21/1114,85-0,39-2,5615,2714,764.226.069
 AEP/AMERICAN ELE21/1176,770,330,4377,0676,462.076.704
 AEL/AMERICAN EQUITY I21/1130,520,842,8330,6729,79214.849
 AXP/AMERICAN EXPRESS21/1194,410,460,4994,6594,122.917.034
 AFG/AMERICAN FINANCIA21/11102,47-0,07-0,07103,39102,31243.007
 AM/AMERICAN GRE21/1126,54-0,18-0,6726,9426,50501.188
 AMID/AMERICAN MIDSTREA21/1112,15-0,40-3,1912,5712,15124.099
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA21/112,820,145,222,822,65193.853
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES21/1156,311,152,0856,6655,00250.944
 AMT/AMERICAN TOWERS21/11146,590,370,25147,30145,641.923.439
 AVD/AMERICAN VANGUARD21/1119,950,452,3120,2019,6094.605
 AWK/AMERICAN WATER WO21/1188,58000,20000,2389,060088,3300617.693
 APU/AMERIGAS PARTNERS21/1144,51-0,22-0,4944,8944,44226.744
 AMP/AMERIPRISE FINANC21/11159,76-0,89-0,55161,45158,96529.244
 ABC/AMERISOURCEBERGEN21/1179,462,002,5879,5777,571.598.731
 AME/AMETEK INC21/1170,35-0,31-0,4471,2470,201.472.355
 AMN/AMN HEALTHCARE I21/1145,751,202,6945,8544,25488.444
 APH/AMPHENOL CORP-CL21/1190,840,961,0791,1490,071.487.064
 BETR/AMPLIFY SNACK21/115,300-0,260-4,685,5655,210649.693
 AXR/AMREP CORP21/116,940,010,146,956,866.482
 SMB/AMT-FREE MUNI21/1117,430,030,1717,4317,4057.723
 APC/ANADARKO PET21/1148,02-0,29-0,6048,5647,725.259.763
 ANDV/ANDEAVOR21/11105,340,230,22106,27104,94901.684
 AU/ANGLOGOLD ASHANTI21/119,830,010,109,879,632.748.179
 BUD/ANHEUSER-BUSCH IN21/11115,620,090,08115,74115,051.285.198
 AXE/ANIXTER INTERN I21/1165,400,951,4765,5064,80165.237
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL21/1111,820,090,7711,8511,708.235.871
 AM/ANTERO MIDSTREN21/1126,54-0,18-0,6726,8326,50104.043
 AR/ANTERO RESOURCES21/1118,78-0,04-0,2119,1218,641.935.075
 ANTM/ANTHEM INC21/11220,020,520,24221,65219,291.556.192
 ANH/ANWORTH MORTGAGE21/115,660,091,625,665,57531.148
 AON/AON PLC21/11141,44-0,61-0,43142,07141,141.238.839
 APA/APACHE CORP21/1141,440,370,9041,9041,241.997.247
 AIV/APARTMENT INVT &21/1144,920,671,5145,1244,381.177.636
 ARI/APOLLO COMERCIAL21/1118,600,100,5418,6118,48974.669
 APO/APOLLO GLOBAL M21/1130,160,240,8030,5529,94998.341
 AIT/APPLIED INDUSTRIA21/1162,000,600,9862,4061,65204.058
 ATR/APTAR GROUP21/1186,541,071,2586,8285,32506.660
 WTR/AQUA AMERICA INC21/1136,450,220,6136,4736,27323.487
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS21/118,650,060,708,688,58375.075
 ARCX/ARC LOGISTICS PAR21/1116,350,000,0016,3716,3544.216
 MT/ARCELORMITTAL ADR21/1128,930,632,2328,9328,593.525.713
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE21/1139,340,140,3639,6039,262.091.919
 AROC/ARCHROCK INC21/119,55-0,30-3,0510,059,50385.316
 ARNC/ARCONIC INC21/1123,74-0,15-0,6324,2523,632.755.825
 ARCO/ARCOS DORADOS21/1110,300,252,4910,3510,05388.062
 ACRE/ARES COMMERCIAL21/1113,360,060,4513,4013,3027.107
 HEZU/ARES CURRENCY EU21/1130,280,160,5330,4030,27548.857
 AGX/ARGAN INC21/1160,950,400,6661,6060,25166.094
 ANET/ARISTA NETWORKS I21/11241,43-0,40-0,17245,52240,80304.043
 AI/ARLINGTON ASSET21/1111,720,110,9511,7711,64364.034
 AHH/ARMADA HOFFLER21/1115,250,191,2615,3415,08315.963
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR21/1125,200,381,5325,2224,90462.592
 AFI/ARMSTRONG FLOORIN21/1117,01-0,02-0,1217,1416,83101.687
 AWI/ARMSTRONG WORLD21/1153,950,100,1954,7953,00720.858
 ARW/ARROW ELECTRONICS21/1178,960,410,5279,1978,66478.871
 AJG/ARTHUR J. GALLAGH21/1166,960,951,4467,0566,001.984.999
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE21/1163,751,502,4163,8061,35206.094
 AHT/ASHFORD HOSPITALI21/116,480,081,256,586,42361.144
 ASH/ASHLAND GLOBAL21/1170,270,110,1670,4569,61717.040
 AHL/ASPEN INSURANCE H21/1140,90-0,10-0,2441,3040,50398.281
 ASB/ASSOCIATED BANC-C21/1124,70-0,05-0,2024,8524,65829.426
 AIZ/ASSURANT INC21/1198,40-0,18-0,1899,1398,30270.613
 AZN/ASTRAZENECA PLC-S21/1133,730,351,0533,9233,491.358.463
 HOME/AT HOME GROUP INC21/1122,07-0,37-1,6522,5121,9282.023
 T/AT&T INC21/1134,33-0,31-0,8934,7534,297.823.955
 ATH/ATHENE HOLDING LT21/1149,230,150,3149,4248,591.198.042
 AT/ATLANTIC POWER21/112,450,052,082,452,40321.985
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP21/1189,420,310,3589,8589,17459.468
 AUO/AU OPTRONICS CORP21/114,340,051,174,374,311.095.729
 AUSE/AUSTRALIA DIVIDEN21/1157,500,290,5157,6357,481.418
 ATHM/AUTOHOME INC-ADR21/1163,503,155,2265,3560,341.136.895
 ALV/AUTOLIV INC21/11123,780,730,59124,01123,12287.721
 AN/AUTONATION INC21/1152,210,360,6952,2451,43815.012
 AZO/AUTOZONE21/11632,40-2,25-0,35633,48625,48502.330
 AVB/AVALONBAY COMMUNI21/11185,021,080,59185,09183,72455.290
 AGR/AVANGRID INC21/1151,690,340,6651,8851,39239.817
 AVY/AVERY DENNIS21/11110,42-0,28-0,25111,83110,00765.429
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP21/1151,55-0,28-0,5452,0851,55701.568
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC21/1140,400,330,8240,6140,16709.081
 AVP/AVON21/111,980,042,062,021,945.974.825
 AVX/AVX CORP21/1118,410,251,3818,4518,21148.197
 AXTA/AXALTA COATING21/1133,870,330,9833,9033,551.573.774
 AXS/AXIS CAPITAL HO L21/1151,560,260,5151,7351,23759.477
 AZUL/AZUL SA21/1125,890,391,5326,0925,60982.899
 /AZURE3/060,77-----
 AZZ/AZZ INC21/1145,500,350,7845,8245,2570.957