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 NETWORKS12/025,520,050,915,665,38388.075
 AAC/AAC HOLDINGS INC12/0220,130,301,5120,9219,87271.571
 AIR/AAR CORP12/0218,93-0,05-0,2619,1418,76170.607
 ABB/ABB LTD12/0217,030,362,1617,0616,712.265.206
 ABT/ABBOTT LABS12/0237,130,792,1737,1536,406.410.853
 ABBV/ABBVIE INC12/0252,580,400,7752,9751,609.947.570
 ANF/ABERCROMBIE12/0224,770,692,8724,8724,041.989.950
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN12/0230,370,230,7630,5530,03287.545
 SFE/AC SAFEGUARD SCIE12/0212,940,554,4413,0012,5345.953
 ACN/ACCENTURE PLC CL12/0294,701,271,3695,0093,993.110.959
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP12/026,720,314,846,836,44219.811
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP12/020,900,000,260,980,90295.888
 ACE/ACE LTD29/01113,07-----
 ATV/ACORN INTERNATI12/026,82-0,25-3,547,046,768.502
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A12/0221,730,371,7322,0821,46448.967
 AYI/ACUITY BRANDS INC12/02179,684,552,60180,90175,25677.852
 AGRO/ADECOAGRO SA12/0211,910,776,9111,9911,22541.792
 ADPT/ADEPTUS HEALTH IN12/0239,801,253,2439,8337,13325.257
 SAN/ADR BANCO SANTANDof12/023,880,143,743,883,764.693.476
 ADT/ADT CORP12/0226,870,501,9027,1026,401.960.372
 AAP/ADVANCED AUTO PAR12/02140,772,361,71141,40137,19963.210
 WMS/ADVANCED DRAINAGE12/0218,560,221,2018,7118,19342.048
 ASX/ADVANCED SEMICOND12/025,050,102,025,064,94534.592
 AAV/ADVANTAGE LTD12/025,400,040,755,525,3164.761
 ATE/ADVANTEST CORP SP12/028,890,222,548,898,682.485
 ACM/AECOM TECHNOLOGY12/0224,471,325,7024,6923,271.284.736
 ANW/AEGEAN MARINE PET12/026,630,253,926,806,44119.926
 AEG/AEGON NV12/024,700,030,644,704,582.735.684
 AER/AERCAP NV12/0228,061,726,5328,1026,543.347.944
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS12/024,970,081,644,994,7828.373
 AJRD/AEROJET ROCKETDYN12/0215,310,181,1915,3215,08189.776
 ARO/AEROPOSTALE INC12/020,190,000,160,200,19467.257
 AES/AES12/029,170,171,899,198,886.103.353
 AET/AETNA US HEALTH12/0299,301,481,5199,3597,152.268.882
 AMG/AFFILIATED MANAGE12/02124,426,625,62125,07119,30102.052
 AFL/AFLAC12/0257,311,713,0857,3856,262.595.310
 AFK/AFRICA INDEX12/0216,710,482,9516,7116,3014.256
 AGCO/AGCO CORP12/0245,720,040,0946,6944,96826.250
 A/AGILENT12/0236,220,892,5236,2335,523.900.236
 GAS/AGL RESOURCES INC12/0264,63-0,05-0,0864,8164,31624.643
 AEM/AGNICO EAGLE MINE12/0235,640,310,8835,9034,053.167.989
 ADC/AGREE REALTY CORP12/0236,670,170,4737,0835,79170.551
 MOO/AGRIBUSINESS12/0242,700,481,1442,7342,1056.580
 AGU/AGRIUM INC12/0282,530,610,7482,7780,961.772.431
 AHC/AH BELO CORPof12/025,680,132,345,685,3824.367
 AIG/AIG12/0253,002,484,9154,2551,3317.474.403
 AL/AIR LEASE12/0224,301,576,9124,4122,951.806.235
 APD/AIR PRODUCTS12/02130,353,142,47130,96127,271.104.229
 AYR/AIRCASTLE LTD12/0217,371,509,4517,4016,03865.369
 ARG/AIRGAS INC12/02140,100,150,11140,28139,96974.449
 AKS/AK STEEL HOLDING12/022,300,146,482,442,195.918.158
 ALG/ALAMO GROUP INC12/0250,400,420,8451,8550,1356.640
 AGI/ALAMOS GOLD INC12/024,360,102,354,374,11626.798
 ALK/ALASKA AIR GROUP12/0268,441,502,2468,7566,20161.868
 ALB/ALBEMARLE CORP12/0251,381,292,5852,0250,041.183.308
 ALU/ALCATEL-LUCENT-Sof12/023,17-0,19-5,653,283,142.900.781
 AA/ALCOA12/027,690,364,917,787,3625.980.416
 ALR/ALERE12/0252,74-0,07-0,1353,0252,742.299.024
 ARE/ALEX. REAL STATE12/0271,850,200,2872,8570,69437.208
 ALEX US/ALEXANDER & BALDW12/0231,170,802,6331,2730,17244.253
 ALX/ALEXANDER:S INC12/02372,3311,183,10372,33360,0011.150
 AXU/ALEXCO RESOURCE C12/020,670,0813,560,670,55555.615
 BABA/ALIBABA GROUP HOL12/0260,890,320,5362,7860,2813.658.827
 VEU/ALL-WORLD EX-US12/0238,800,621,6238,8138,162.932.094
 Y/ALLEGHANY CORP12/02462,2010,852,40464,30448,2051.857
 ATI/ALLEGHENY TECHNOL12/0210,741,2613,2910,809,613.208.312
 ALLE/ALLEGION PLC12/0257,500,761,3458,8757,171.868.233
 AGN/ALLERGAN12/02280,485,932,16280,48272,232.719.419
 ADS/ALLIANCE DATA SYS12/02182,652,201,22184,73181,33674.257
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE12/0210,03-0,11-1,0810,379,9610.507
 AB/ALLIANCEBERNSTEIN12/0217,310,392,3017,4716,11695.234
 LNT/ALLIANT ENERGY CO12/0266,96-0,22-0,3367,7066,22695.265
 AWH/ALLIED WORLD12/0230,830,080,2631,7230,751.436.047
 ALSN/ALLISON TRANSMISS12/0222,170,592,7322,5721,581.166.315
 ALL/ALLSTATE12/0263,911,592,5564,3162,863.566.093
 ALJ/ALON USA ENERGY I12/0210,580,484,7510,7610,32478.147
 BFOR/ALPS BARRONS 40012/0226,580,542,0726,5926,1524.958
 RESI/ALTISOURCE RESIDE12/028,65-0,27-3,039,088,60542.245
 MO/ALTRIA GROUP INC12/0259,97-0,02-0,0360,6459,516.670.805
 ACH/ALUMINUM CORP OF12/027,640,131,737,657,4757.716
 ABEV/AMBEV ADR12/024,490,051,134,514,448.212.346
 AMC/AMC ENTERTAINMENT12/0220,46-0,30-1,4520,8919,69434.623
 AMFW/AMEC FOSTER WHEEL12/025,320,377,475,395,1054.270
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP12/0245,25-0,12-0,2645,7144,841.127.632
 AMRC/AMERESCO INC CL A12/024,580,040,884,644,5519.420
 AMX/AMERICA MOVIL29/0114,14-----
 AXL/AMERICAN AXLE12/0214,392,6422,4714,5512,314.710.913
 ACC/AMERICAN CAMPUS C12/0242,820,741,7642,8742,112.183.439
 AEO/AMERICAN EAGLE OU12/0213,650,352,6313,7213,233.595.700
 AEP/AMERICAN ELE12/0260,60-0,71-1,1661,8560,413.841.925
 AXP/AMERICAN EXPRESSof12/0252,661,553,0352,7351,646.083.354
 AFG/AMERICAN FINANCIA12/0266,981,842,8267,1365,38194.615
 AM/AMERICAN GRE12/0219,240,140,7319,8019,05237.313
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA12/023,500,123,553,513,39134.421
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES12/0246,480,050,1146,5945,70299.939
 AMT/AMERICAN TOWERS12/0285,672,012,4085,8283,752.176.566
 AVD/AMERICAN VANGUARD12/0212,15-0,35-2,8012,7411,82149.611
 AWK/AMERICAN WATER WO12/0265,0800-1,0000-1,5166,370064,92801.485.760
 APU/AMERIGAS PARTNERS12/0238,191,082,9138,7337,17497.297
 AMP/AMERIPRISE FINANC12/0280,153,885,0980,3976,162.216.068
 ABC/AMERISOURCEBERGEN12/0285,611,061,2585,6184,491.878.618
 AME/AMETEK INC12/0245,630,601,3346,1845,391.716.662
 AHS/AMN HEALTHCARE I12/0223,160,582,5723,2222,67701.441
 APH/AMPHENOL CORP-CL12/0249,540,531,0849,6848,871.610.542
 BETR/AMPLIFY SNACK12/0210,0500,5806,1210,5209,480346.177
 AXR/AMREP CORP12/023,750,092,463,763,732.100
 APC/ANADARKO PET12/0237,812,135,9738,2635,797.474.303
 AU/ANGLOGOLD ASHANTI12/0211,700,292,5411,7511,066.039.745
 BUD/ANHEUSER-BUSCH IN12/02115,420,800,70115,60114,201.125.976
 AXE/ANIXTER INTERN I12/0239,591,303,4039,7738,38220.016
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL12/029,730,141,469,789,605.929.549
 AR/ANTERO RESOURCES12/0226,020,863,4226,1124,851.760.633
 ANTM/ANTHEM INC12/02121,551,571,31121,61119,771.099.956
 ANH/ANWORTH MORTGAGE12/024,190,010,244,224,13798.702
 AON/AON PLC12/0293,801,111,2094,9893,721.672.089
 APA/APACHE CORP12/0236,532,156,2536,9434,665.808.378
 AIV/APARTMENT INVT &12/0236,050,280,7836,1235,431.660.947
 ARI/APOLLO COMERCIAL12/0215,470,191,2415,5615,23665.813
 APO/APOLLO GLOBAL M12/0213,400,806,3513,4112,681.966.771
 AIT/APPLIED INDUSTRIA12/0239,19-0,07-0,1840,3739,05264.631
 ATR/APTAR GROUP12/0275,300,981,3275,6573,70306.357
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS12/026,050,010,176,206,04111.925
 MT/ARCELORMITTAL-NY12/023,150,134,303,193,038.284.730
 ACI/ARCH COAL INC11/010,58-----
 ADM/ARCHER DANIE12/0232,450,822,5932,4831,304.392.939
 ARCO/ARCOS DORADOS12/022,21-0,06-2,642,322,16465.537
 ACRE/ARES COMMERCIAL12/029,360,343,779,419,0925.153
 HEZU/ARES CURRENCY EU12/0222,130,421,9322,1321,762.136.138
 AGX/ARGAN INC12/0229,180,461,6029,3428,37216.754
 ANET/ARISTA NETWORKS I12/0256,241,873,4456,6854,75108.339
 AI/ARLINGTON ASSET12/0210,920,262,4411,0210,61315.435
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR12/0218,070,402,2618,2217,70303.595
 AWI/ARMSTRONG WORLD12/0237,100,812,2337,2836,31238.521
 ARW/ARROW ELECTRONICS12/0253,731,773,4153,9951,96722.269
 AJG/ARTHUR J. GALLAGH12/0238,490,671,7738,5637,96935.580
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE12/0249,05-0,05-0,1050,2248,80552.664
 AHT/ASHFORD HOSPITALI12/024,840,122,544,864,561.014.821
 ASH/ASHLAND INC12/0291,932,683,0092,9989,58676.655
 AHL/ASPEN INSURANCE H12/0243,481,864,4743,5841,73563.999
 ASB/ASSOCIATED BANC-C12/0216,800,654,0216,9116,38995.967
 AIZ/ASSURANT INC12/0267,070,160,2468,0966,41940.068
 AZN/ASTRAZENECA PLC-S12/0229,660,511,7529,6829,142.995.676
 T/AT&T INC12/0236,470,260,7236,5136,0526.338.669
 AT/ATLANTIC POWER12/021,650,000,001,681,63452.915
 ATLS/ATLAS ENERGY9/038,04-----
 ATLS/ATLAS ENERGY GROU12/020,640,000,080,670,643.400
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP12/0269,83-0,46-0,6571,0868,751.228.988
 ATW/ATWOOD OCEANICS I12/025,630,071,266,025,524.719.958
 AUO/AU OPTRONICS CORP12/022,490,052,052,492,45356.655
 AUSE/AUSTRALIA DIVIDEN26/1046,55-----
 ATHM/AUTOHOME INC-ADR12/0223,761,034,5323,8123,04319.250
 ALV/AUTOLIV INC12/02104,733,593,55104,74101,11451.722
 AN/AUTONATION INC12/0248,161,382,9548,4246,321.954.134
 AZO/AUTOZONE12/02729,6216,872,37732,37714,02319.930
 AVB/AVALONBAY COMMUNI12/02164,422,861,77164,82162,00869.678
 AGR/AVANGRID INC12/0240,59-0,34-0,8341,0640,47413.605
 AVY/AVERY DENNIS12/0263,981,702,7364,1062,57783.685
 AVG/AVG TECHNOLOGIES12/0216,700,181,0917,0316,51417.278
 AVA/AVISTA CORP12/0237,56-0,02-0,0537,8536,92557.411
 AV/AVIVA ADR12/0212,170,504,2812,1711,95283.858
 AVT/AVNET INC12/0239,000,782,0439,1938,28828.651
 AVP/AVON12/023,170,5420,533,262,7510.538.681
 AVX/AVX CORP12/0211,420,151,3311,4611,21277.549
 AXTA/AXALTA COATING12/0223,38-0,07-0,3023,6822,991.456.981
 AXLL/AXIALL CORP12/0218,39-0,34-1,8219,0417,803.438.169
 AXS/AXIS CAPITAL HO L12/0252,300,090,1753,0752,091.200.246
 AXON/AXOVANT SCIENCES12/0210,960,403,7911,039,92339.253
 AZUR/AZURE12/021,470,064,261,721,43169.763
 AZZ/AZZ INC12/0249,080,240,4949,6948,5398.581