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 NETWORKS23/0213,270,141,0713,4413,13478.702
 AIR/AAR CORP23/0265,96-0,15-0,2366,3065,59132.703
 ABT/ABBOTT LABS23/02119,460,440,37120,15118,864.247.976
 ABBV/ABBVIE INC23/02178,091,340,76178,91177,013.896.885
 ANF/ABERCROMBIE23/02122,821,601,32123,14119,80962.864
 SGOL/ABERDEEN GOLD ETF23/0219,470,110,5719,5219,352.734.371
 ABM/ABM INDUSTRIES IN23/0240,620,400,9940,7040,16554.027
 DNK/AC PHOENIX TREE H16/032,367-----
 ACN/ACCENTURE PLC CL23/02377,326,011,62377,97372,821.609.882
 ABD/ACCO BRANDS CORP23/025,58-0,84-13,086,005,16443.270
 ACR/ACRES COMMERCIAL23/0210,670,242,3010,6810,4223.376
 AYI/ACUITY BRANDS INC23/02244,802,481,02244,89242,7581.758
 GOLF/ACUSHNET HOLDINGS23/0269,460,430,6270,1068,84274.204
 ADCT/ADC THERAPEUTICS23/024,68-0,21-4,295,004,58426.811
 AGRO/ADECOAGRO SA23/029,95-0,06-0,6010,049,88334.393
 ADNT/ADIENT PLC23/0234,380,210,6135,0934,111.386.357
 SAN/ADR BANCO SANTAND23/024,100,010,244,134,093.026.226
 ADT/ADT INC23/026,740,121,816,776,602.136.083
 ATGE/ADTALEM GLOBAL ED23/0246,850,691,4946,9645,99388.166
 AAP/ADVANCED AUTO PAR23/0261,100,410,6862,0560,321.657.723
 WMS/ADVANCED DRAINAGE23/02163,43-0,14-0,09165,14161,85273.732
 ASIX/ADVANSIX INC23/0228,040,240,8628,1027,52120.567
 ACM/AECOM TECHNOLOGY23/0289,530,300,3489,7188,31530.031
 AEG/AEGON NV23/025,820,000,005,835,751.537.509
 AER/AERCAP NV23/0277,85-0,72-0,9280,6177,082.591.641
 PPA/AERO & DEFEN PTFL23/0296,68000,44000,4696,800096,3349108.356
 AES/AES23/0216,000,000,0016,2115,915.884.479
 AEVA/AEVA TECHNOLOGIES23/020,950,000,191,030,92831.470
 AMG/AFFILIATED MANAGE23/02157,66-0,07-0,04159,24157,6585.983
 AFL/AFLAC23/0280,410,760,9580,5679,541.862.899
 MITT/AG MORTGAGE INVES23/026,220,396,696,255,80446.524
 AGCO/AGCO CORP23/02108,231,131,06109,10106,67581.169
 A/AGILENT23/02132,030,010,01133,36131,571.875.361
 AEM/AGNICO EAGLE MINE23/0249,631,473,0549,8448,164.291.350
 ADC/AGREE REALTY CORP23/0257,510,470,8257,9556,91709.426
 /AH BELO CORP9/066,79-----
 AIG/AIG23/0271,320,440,6271,9270,884.186.318
 AL/AIR LEASE23/0239,970,140,3540,6239,39833.086
 APD/AIR PRODUCTS23/02232,791,290,56233,30229,651.746.280
 USFD/AKTIENKURS FOODS23/0251,060,110,2251,1950,65989.135
 ALG/ALAMO GROUP INC23/02203,55-10,77-5,03210,00188,35166.529
 AGI/ALAMOS GOLD INC23/0211,890,443,8411,9411,34632.092
 ALK/ALASKA AIR GROUP23/0238,65-0,73-1,8539,1538,481.874.497
 ALB/ALBEMARLE CORP23/02120,652,472,09122,05115,922.755.777
 ACI/ALBERTSONS COMPAN23/0221,440,160,7521,5021,273.433.988
 AA/ALCOA CORP23/0226,52-1,23-4,4327,7126,475.312.388
 ALC/ALCON AG23/0280,06-0,34-0,4280,3779,78857.183
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE23/02121,930,860,71123,20120,72767.570
 ALEX US/ALEXANDER & BALDW23/0217,03-0,17-0,9917,2617,03217.710
 ALX/ALEXANDER:S INC23/02216,00-0,96-0,44216,96215,125.506
 AQN/ALGONQUIN POWER23/025,970,122,055,975,774.125.782
 BABA/ALIBABA GROUP HOL23/0275,96-0,16-0,2176,9475,1512.074.689
 VEU/ALL-WORLD EX-US23/0257,300,060,1057,3857,181.784.904
 ATI/ALLEGHENY TECHNOL23/0246,730,270,5846,8845,76866.283
 ALLE/ALLEGION PLC23/02129,09-0,57-0,44129,86127,50925.817
 ALLG/ALLEGO ORD23/020,96-0,01-0,990,990,9535.517
 ALE/ALLETE ORD23/0257,12000,17000,3057,309856,7800221.152
 ADS/ALLIANCE DATA SYS1/0456,80-----
 AWF/ALLIANCEBERNSTEIN23/0210,400,020,1910,4710,38100.409
 AB/ALLIANCEBERNSTEIN23/0233,950,371,1034,1833,42570.233
 ALSN/ALLISON TRANSMISS23/0274,631,241,6974,8272,501.021.966
 ALL/ALLSTATE23/02159,13-1,06-0,66161,19158,871.314.475
 ALUR/ALLURION TECHNOLO23/022,850,103,642,942,7535.226
 ALLY/ALLY FINANCIAL23/0236,210,210,5836,4235,822.731.856
 AMR/ALPHA METALLURGIC23/02389,881,810,47390,98382,17196.542
 AMLP/ALPS ALERIAN MLP23/0246,120,110,2446,2745,85848.159
 BFOR/ALPS BARRONS 40023/0264,340,350,5564,3563,971.511
 AYX/ALTERYX INC23/0248,00-0,06-0,1248,1047,971.063.740
 ATUS/ALTICE USA CL A23/021,83-0,04-2,141,911,811.861.407
 AAMC/ALTISOURCE ASSET23/024,190,092,204,384,027.344
 MO/ALTRIA GROUP INC23/0241,130,230,5641,3140,716.660.510
 ABEV/AMBEV ADR23/022,56-0,03-1,162,602,5510.399.467
 AMC/AMC ENTERTAINMENT23/024,440,020,454,544,289.461.324
 /AMC ENTERTAINMENT24/0814,37-----
 AMCR/AMCOR PLC23/029,270,010,119,319,216.645.985
 AS/AMER SPORTS ORD23/0215,540,523,4615,7014,95874.406
 AEE/AMERENCORP23/0271,600,791,1272,3870,472.915.753
 AMRC/AMERESCO INC CL A23/0220,26-0,25-1,2220,9819,77484.026
 AMX/AMERICA MOVIL23/0219,240,281,4819,3118,89410.707
 AXL/AMERICAN AXLE23/027,09-0,20-2,747,347,052.346.074
 AEO/AMERICAN EAGLE OU23/0223,320,351,5223,4522,752.425.593
 AEL/AMERICAN EQUITY I23/0255,580,160,2955,6755,42119.683
 AXP/AMERICAN EXPRESS23/02214,560,570,27216,31214,252.572.271
 AFG/AMERICAN FINANCIA23/02126,10-0,39-0,31127,39125,87273.952
 AMH/AMERICAN HOMES 423/0235,24000,49001,4135,525034,06004.706.860
 AWR/AMERICAN STATES23/0272,18-1,64-2,2273,7172,16385.096
 AMT/AMERICAN TOWERS23/02189,931,921,02191,27187,451.419.760
 AVD/AMERICAN VANGUARD23/0210,930,111,0211,0510,6999.236
 AWK/AMERICAN WATER WO23/02118,9600-0,7200-0,60119,9000118,31501.619.167
 AMWL/AMERICAN WELL23/021,06-0,02-1,851,101,052.588.840
 COLD/AMERICOLD REALTY23/0225,77-2,53-8,9427,3825,646.371.043
 AMP/AMERIPRISE FINANC23/02407,123,790,94408,29404,01318.367
 AME/AMETEK INC23/02178,20-0,01-0,01179,23177,03939.846
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I23/0254,85-2,31-4,0456,6854,69975.238
 APH/AMPHENOL CORP-CL23/02107,471,020,96107,69106,491.991.437
 MJ/AMPLIFY ALTER ETF23/023,560,072,013,603,482.006.271
 HACK/AMPLIFY CYBERSECU23/0263,420,590,9463,8163,02162.650
 AMPY/AMPLIFY ENERGY23/026,140,020,336,185,97373.070
 AXR/AMREP CORP23/0221,450,110,5222,6221,156.050
 SMB/AMT-FREE MUNI23/0217,060,020,1217,0717,0322.254
 AU/ANGLOGOLD ORD23/0218,331,317,7018,4617,634.367.684
 BUD/ANHEUSER-BUSCH IN23/0263,37-0,03-0,0563,5163,142.196.038
 /ANNALY CAPITAL23/095,65-----
 NLY/ANNALY CAPITAL23/0218,880,170,9118,9818,723.165.011
 AM/ANTERO MIDSTREAM23/0213,120,070,5413,1212,98984.995
 AR/ANTERO RESOURCES23/0225,21-0,48-1,8725,4824,625.391.919
 AON/AON CL A23/02315,32-0,04-0,01316,16314,07552.144
 AIRC/APARTMENT INCOME23/0231,02-0,18-0,5831,2130,95811.845
 AIV/APARTMENT INVT &23/027,30-0,35-4,587,517,063.260.526
 APG/API GROUP ORD23/0235,27000,16000,4635,390034,89501.130.123
 APO/APOLLO ASSET MANA23/02111,610,100,09112,47110,762.569.992
 ARI/APOLLO COMERCIAL23/0210,970,141,2911,0310,78771.919
 APLE/APPLE HOSPITALITY23/0216,25-0,02-0,1216,6716,242.837.024
 AIT/APPLIED INDUSTRIA23/02188,590,720,38189,31187,18110.291
 ATR/APTAR GROUPof23/02141,36-0,11-0,08142,05140,60190.329
 APTV/APTIV23/0277,23-0,57-0,7378,2776,972.538.891
 ARMK/ARAMARKARAMARK23/0231,350,381,2331,4430,891.470.091
 ABR/ARBOR REALTY TRUS23/0213,010,171,3213,1612,674.278.467
 MT/ARCELORMITTAL ADR23/0226,420,260,9926,4626,181.255.841
 ARCH/ARCH COAL, INC23/02167,68-1,56-0,92169,50166,71255.388
 ACHR/ARCHER AVIATION23/024,81-0,06-1,234,964,745.461.318
 ADM/ARCHER DANIE23/0253,45-0,25-0,4753,9253,003.023.974
 AROC/ARCHROCK INC23/0218,39-0,60-3,1618,9618,161.352.823
 ARCO/ARCOS DORADOS23/0211,52-0,11-0,9511,7011,39644.872
 ACA/ARCOSA INC23/0281,31-1,29-1,5689,0780,50360.997
 RCUS/ARCUS BIOSCIENCES23/0219,53-0,14-0,7119,6818,801.284.093
 AMBP/ARDAGH METAL PACK23/023,52-0,04-1,123,603,501.114.334
 ASC/ARDMORE SHIPPING23/0215,90-0,36-2,2116,1815,90511.510
 ACRE/ARES COMMERCIAL23/027,59-0,06-0,787,907,55456.600
 HEZU/ARES CURRENCY EU23/0235,140,040,1135,1835,1215.094
 ARES/ARES MANAGEMENT23/02131,90-2,05-1,53134,48130,681.291.185
 AGX/ARGAN INC23/0246,790,450,9746,8346,1823.712
 ANET/ARISTA NETWORKS I23/02267,66-1,10-0,41273,74264,001.770.288
 ARKQ/ARK AUT TECH RBTC23/0253,55-0,57-1,0554,1053,51451.729
 ARKF/ARK FINTECH INNOV23/0227,310,260,9627,6127,05376.656
 ARKG/ARK GENOMIC REVOL23/0230,21-0,50-1,6330,8230,001.682.382
 ARKK/ARK INNOVATION ET23/0248,4100-0,0700-0,1449,290148,100010.554.192
 IZRL/ARK ISRAEL INNOVA23/0220,65-0,24-1,1520,8920,4427.002
 ARKW/ARK WEB X.0 ETF23/0274,970,590,7976,0574,55159.242
 AI/ARLINGTON ASSET30/054,20-----
 ARLO/ARLO TECHNOLOGIES23/028,760,000,009,088,70697.407
 AHH/ARMADA HOFFLER23/0210,63-0,19-1,7610,8410,56464.117
 ARR/ARMOUR RESIDENTIA23/0219,020,100,5319,1718,84694.092
 AFI/ARMSTRONG FLOORIN20/050,35-----
 AWI/ARMSTRONG WORLD23/02122,371,721,43122,83121,03358.286
 ARW/ARROW ELECTRONICS23/02116,840,760,65117,34116,10455.478
 AJG/ARTHUR J. GALLAGH23/02245,000,330,13245,56244,06479.430
 AORT/ARTIVION INC23/0220,270,562,8420,2819,57259.110
 ASAN/ASANA INC23/0217,940,040,2218,1817,791.407.228
 ABG/ASBURY AUTOMOTIVE23/02214,622,711,28216,55210,8792.367
 ASX/ASE TECHNOLOGY HO23/029,81-0,13-1,3110,049,785.588.415
 ASGN/ASGN ORD23/0296,050,430,4596,6494,92183.455
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI23/021,570,010,641,641,54271.862
 /ASHFORD HOSPITALI16/071,82-----
 ASH/ASHLAND GLOBAL23/0294,151,131,2194,2292,94319.737
 ASPN/ASPEN AEROGELS OR23/0216,960,110,6517,2816,63649.393
 ASB/ASSOCIATED BANC-C23/0220,630,010,0520,9020,381.437.780
 AIZ/ASSURANT INC23/02178,370,910,51179,20177,10351.510
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC23/0216,800,211,2716,8616,5432.100.486
 ATTO/ATENTO SA4/088,70-----
 ATIP/ATI PHYSICAL THER23/026,59-0,22-3,236,726,481.406
 ATKR/ATKORE INTERNATIO23/02151,645,253,59152,07146,15153.022
 ATO/ATMOS ENERGY CORP23/02112,76-1,43-1,25114,03112,74732.051
 /AULT ALLIANCE INC18/0515,90-----
 AULT/AULT ALLIANCE INC23/020,3737-0,0238-5,990,46000,36504.424.882
 ATHM/AUTOHOME INC-ADR23/0227,370,070,2627,5226,95275.922
 ALV/AUTOLIV INC23/02112,321,030,93112,94111,17440.510
 AN/AUTONATION INC23/02140,932,932,12141,75137,26385.700
 AZO/AUTOZONE23/022.756,34-2,43-0,092.775,222.714,24223.013
 AVB/AVALONBAY COMMUNI23/02175,40-0,72-0,41176,38175,04565.691
 AGR/AVANGRID INC23/0232,080,210,6632,3731,74940.943
 AVUV/AVANTIS US SMALL23/0288,240,430,4988,6687,37788.945
 AVTR/AVANTOR INC23/0224,3500-0,2400-0,9824,750024,18004.585.415
 AVY/AVERY DENNIS23/02214,69-1,73-0,80217,53214,09455.129
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORP23/0233,86-0,13-0,3834,1733,83422.311
 AXTA/AXALTA COATING23/0232,240,170,5332,4132,051.822.909
 AXS/AXIS CAPITAL HO L23/0262,030,000,0062,4061,90696.895
 AX/AXOS FINANCIAL23/0252,060,250,4852,3950,98303.573
 AZEK/AZEK COMPANY INC23/0246,89000,40000,8647,200046,12501.871.608
 AZUL/AZUL SA23/027,03-0,20-2,777,177,031.098.776
 AZZ/AZZ INC23/0272,920,670,9373,5671,65161.374