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%
 ATEN/A10 NETWORKS22/016,52-0,19-2,836,786,44400.650
 AAC/AAC HOLDINGS INC22/012,46-0,31-11,192,792,45293.790
 AIR/AAR CORP22/0136,77-0,90-2,3937,2836,13232.311
 ABB/ABB LTD22/0119,17-0,28-1,4419,2519,072.792.428
 ABT/ABBOTT LABS22/0171,490,070,1071,6770,696.436.914
 ABBV/ABBVIE INC22/0188,66-0,84-0,9489,3687,905.640.507
 ANF/ABERCROMBIE22/0120,07-0,65-3,1420,9019,991.778.659
 SGOL/ABERDEEN GOLD ETF22/01123,890,360,29123,98123,3934.850
 ABM/ABM INDUSTRIES IN22/0135,23-0,75-2,0836,2635,09490.440
 SFE/AC SAFEGUARD SCIE22/0110,02-0,36-3,4710,229,83106.121
 ACN/ACCENTURE PLC CL22/01148,97-1,48-0,98150,40147,911.948.149
 ABD/ACCO BRANDS CORP22/018,830,000,008,908,74309.693
 ATV/ACORN INTERNATI22/0121,69-0,48-2,1722,1621,003.906
 ATU/ACTUANT CORP - A22/0122,11-0,62-2,7322,5521,99259.673
 AYI/ACUITY BRANDS INC22/01116,14-4,43-3,67119,71115,10354.500
 GOLF/ACUSHNET HOLDINGS22/0123,11-0,27-1,1523,4922,89210.485
 AGRO/ADECOAGRO SA22/017,12-0,05-0,707,187,01420.126
 ADNT/ADIENT PLC22/0118,65-1,13-5,7119,7318,531.946.777
 SAN/ADR BANCO SANTAND22/014,88-0,09-1,814,914,868.876.086
 ADT/ADT INC22/017,14-0,19-2,597,337,101.103.370
 ATGE/ADTALEM GLOBAL ED22/0148,70-0,18-0,3749,4448,28295.259
 AAP/ADVANCED AUTO PAR22/01164,13-3,48-2,08168,42162,261.383.902
 WMS/ADVANCED DRAINAGE22/0124,78-0,62-2,4425,4324,72238.532
 ASX/ADVANCED SEMICOND22/013,72-0,11-2,873,803,691.132.513
 ASIX/ADVANSIX INC22/0128,91-0,33-1,1329,5828,7393.654
 ACM/AECOM TECHNOLOGY22/0129,65-0,51-1,6930,0029,35576.229
 AEG/AEGON NVof22/015,10-0,09-1,735,135,081.221.029
 AER/AERCAP NV22/0145,27-1,37-2,9445,9845,001.498.681
 PPA/AERO & DEFEN PTFL22/0152,3700-0,9000-1,6953,010052,094082.976
 HIVE/AEROHIVE NETWORKS22/013,39-0,07-2,023,523,38103.043
 AJRD/AEROJET ROCKETDYN22/0138,09-0,59-1,5338,5937,571.231.362
 AES/AES22/0115,610,060,3915,7415,443.314.442
 AMG/AFFILIATED MANAGE22/01106,58-1,99-1,83108,05105,31228.409
 AFL/AFLAC22/0147,39-0,31-0,6548,0547,205.936.932
 AGCO/AGCO CORP22/0162,85-1,86-2,8764,2462,52637.295
 A/AGILENT22/0171,32-0,61-0,8571,4870,471.971.619
 AEM/AGNICO EAGLE MINE22/0139,270,280,7239,4638,961.529.515
 ADC/AGREE REALTY CORP22/0161,970,270,4461,9861,22177.342
 AHC/AH BELO CORP22/014,300,010,234,384,2913.423
 AIG/AIG22/0143,36-0,80-1,8143,9743,105.730.432
 AL/AIR LEASE22/0136,34-1,17-3,1237,4835,92943.941
 APD/AIR PRODUCTS22/01157,71-0,91-0,57158,49156,81982.077
 AYR/AIRCASTLE LTD22/0119,99-0,51-2,4920,4419,88393.642
 AKS/AK STEEL HOLDING22/012,68-0,04-1,472,722,609.036.793
 USFD/AKTIENKURS FOODS22/0133,890,210,6233,9633,521.667.234
 ALG/ALAMO GROUP INC22/0185,53-0,44-0,5186,9784,6855.729
 AGI/ALAMOS GOLD INC22/013,960,133,394,003,74637.803
 ALK/ALASKA AIR GROUP22/0163,96-0,90-1,3965,1463,581.092.525
 ALB/ALBEMARLE CORP22/0175,37-1,26-1,6475,7174,101.434.002
 /ALCOA10/1031,51-----
 AA/ALCOA CORP22/0127,81-1,46-4,9929,0027,535.023.480
 AMLP/ALERIAN MLP22/019,59-0,27-2,749,849,5729.275.322
 ARE/ALEX. REAL STATE22/01124,380,120,10124,49123,26764.579
 ALEX US/ALEXANDER & BALDW22/0122,24-0,01-0,0422,2821,88316.010
 ALX/ALEXANDER:S INC22/01314,01-3,32-1,05320,38314,013.137
 AQN/ALGONQUIN POWER22/0110,63-0,03-0,2810,6910,58216.022
 BABA/ALIBABA GROUP HOL22/01152,15-4,87-3,10155,44150,2121.129.632
 VEU/ALL-WORLD EX-US22/0147,54-0,78-1,6147,8647,407.376.172
 Y/ALLEGHANY CORP22/01617,73-1,86-0,30624,86611,9662.379
 ATI/ALLEGHENY TECHNOL22/0125,600,130,5125,7822,875.767.243
 ALLE/ALLEGION PLC22/0182,18-1,33-1,5983,0581,64518.271
 AGN/ALLERGAN22/01157,80-2,42-1,51159,07156,152.037.601
 ADS/ALLIANCE DATA SYS22/01170,69-1,83-1,06174,38169,46596.620
 AB/ALLIANCEBERNSTEIN22/0129,50-0,59-1,9630,0829,40454.637
 AWF/ALLIANCEBERNSTEIN22/0111,050,010,0911,1110,99358.835
 LNT/ALLIANT ENERGY CO28/1242,05-----
 ALSN/ALLISON TRANSMISS22/0148,68-1,22-2,4449,7148,321.065.187
 ALL/ALLSTATE22/0185,860,160,1986,4285,353.779.750
 /ALMADEN MINERALS24/101,21-----
 BFOR/ALPS BARRONS 40022/0138,25-0,71-1,8138,7738,236.868
 AYX/ALTERYX INC22/0171,98-1,54-2,0972,9071,10910.136
 ATUS/ALTICE USA CL A22/0118,73-0,34-1,7819,1018,667.141.968
 RESI/ALTISOURCE RESIDE22/0110,18-0,16-1,5510,4210,14256.585
 MO/ALTRIA GROUP INC22/0144,97-3,34-6,9147,4944,5723.808.412
 ACH/ALUMINUM CORP OF22/018,76-0,53-5,718,878,6650.877
 AMBR/AMBER ROAD INC22/018,39-0,04-0,478,448,2941.691
 ABEV/AMBEV ADR22/014,57-0,18-3,794,744,5427.119.158
 AMC/AMC ENTERTAINMENT22/0113,51-0,95-6,5714,0313,401.594.570
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP22/0167,580,340,5167,9066,741.495.013
 AMRC/AMERESCO INC CL A22/0114,41-0,81-5,3215,2414,31131.862
 AMX/AMERICA MOVILof22/0115,84-0,01-0,0615,9015,67528.485
 AXL/AMERICAN AXLE22/0114,52-0,09-0,6214,6714,302.181.927
 ACC/AMERICAN CAMPUS C22/0143,740,330,7643,7542,98812.167
 AEO/AMERICAN EAGLE OU22/0120,33-0,33-1,6020,6720,143.087.826
 AEP/AMERICAN ELE22/0176,380,290,3876,9375,522.273.225
 AEL/AMERICAN EQUITY I22/0130,81-0,10-0,3231,0730,61131.854
 AXP/AMERICAN EXPRESS22/0199,83-0,65-0,65100,6898,964.546.564
 AFG/AMERICAN FINANCIA22/0195,28-0,68-0,7196,6694,92265.251
 AM/AMERICAN GRE22/0123,68-0,40-1,6624,4023,601.168.543
 AMID/AMERICAN MIDSTREA22/013,64-0,20-5,213,853,49296.955
 AWR/AMERICAN STATES22/0164,88-0,42-0,6465,7464,11181.828
 AMT/AMERICAN TOWERS22/01164,680,010,01165,41163,171.503.880
 AVD/AMERICAN VANGUARD22/0117,04-0,06-0,3517,3416,83100.672
 AWK/AMERICAN WATER WO22/0192,77000,16000,1793,320092,06001.283.270
 APU/AMERIGAS PARTNERS22/0130,150,461,5530,4729,50329.323
 AMP/AMERIPRISE FINANC22/01119,28-1,83-1,51120,20118,381.197.952
 ABC/AMERISOURCEBERGEN22/0179,71-0,15-0,1979,9178,221.399.704
 AME/AMETEK INC22/0170,79-1,57-2,1771,7369,871.636.842
 ANFI/AMIRA NATURE FOOD22/011,050,2733,781,070,782.856.572
 AMN/AMN HEALTHCARE I22/0162,980,210,3363,1462,36263.512
 AMRX/AMNEAL PHARMACEUT22/0112,440,020,1612,7812,10756.369
 APH/AMPHENOL CORP-CL22/0181,17-1,32-1,6082,1980,751.724.231
 AXR/AMREP CORP22/016,590,152,336,596,301.712
 SMB/AMT-FREE MUNI22/0117,38-0,01-0,0617,4017,3637.877
 APC/ANADARKO PET22/0147,08-1,59-3,2748,3146,893.903.063
 AU/ANGLOGOLD ASHANTI22/0112,260,191,5712,4411,953.399.192
 BUD/ANHEUSER-BUSCH IN22/0173,50-0,15-0,2073,5472,532.546.494
 AXE/ANIXTER INTERN I22/0159,35-1,39-2,2960,8959,05146.464
 NLY/ANNALY CAPITAL22/0110,250,020,2010,2510,1610.277.136
 AMGP/ANTERO MIDSTREAM22/0112,52-0,22-1,7312,9512,431.245.588
 AM/ANTERO MIDSTREN22/0123,68-0,40-1,6624,4023,60305.278
 AR/ANTERO RESOURCES22/0110,38-0,44-4,0710,6910,224.848.122
 ANTM/ANTHEM INC22/01264,57-1,55-0,58267,79262,381.341.058
 ANH/ANWORTH MORTGAGE22/014,350,010,234,364,32376.310
 AON/AON PLC22/01153,70-0,71-0,46155,26152,68758.365
 APA/APACHE CORP22/0131,52-0,57-1,7831,8931,324.146.380
 AIV/APARTMENT INVT &22/0147,070,080,1747,2146,511.142.999
 APY/APERGY22/0133,62-0,36-1,0633,9432,79661.156
 APHA/APHRIA INC22/017,080,405,997,446,958.659.189
 ARI/APOLLO COMERCIAL22/0117,57-0,19-1,0717,7617,461.250.611
 APO/APOLLO GLOBAL M22/0127,14-1,41-4,9428,4926,941.213.694
 AIT/APPLIED INDUSTRIA22/0161,73-0,54-0,8762,1061,00267.389
 ATR/APTAR GROUP22/0196,44-1,25-1,2898,2595,12303.359
 APTV/APTIV22/0171,72-1,21-1,6672,6271,161.527.928
 WTR/AQUA AMERICA INC22/0133,96-0,12-0,3534,3633,72650.851
 AQ/AQUANTIA CORP22/018,09-0,11-1,348,147,86126.381
 ARMK/ARAMARKARAMARK22/0131,69-0,20-0,6331,9131,401.512.128
 ABR/ARBOR REALTY TRUS22/0111,11-0,22-1,9411,3411,051.031.720
 MT/ARCELORMITTAL ADR22/0121,45-1,18-5,2121,9121,242.990.503
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE22/0143,56-0,70-1,5844,0843,223.106.077
 /ARCHROCK INC4/0611,75-----
 ARNC/ARCONIC INC22/0117,09-3,25-15,9817,4916,1242.114.722
 ARCO/ARCOS DORADOS22/018,52-0,19-2,188,708,41594.823
 ACRE/ARES COMMERCIAL22/0113,76-0,16-1,1514,0113,6458.856
 HEZU/ARES CURRENCY EU22/0127,09-0,35-1,2827,2627,044.811.449
 ARES/ARES MANAGEMENT22/0120,210,160,8020,2919,66585.134
 AGX/ARGAN INC22/0140,720,030,0741,1040,46275.082
 ANET/ARISTA NETWORKS I22/01222,99-9,09-3,92230,13221,70228.450
 ARKG/ARK GENOMIC REVOL22/0127,81-1,02-3,5428,5627,58188.847
 ARKW/ARK WEB X.0 ETF22/0146,85-1,62-3,3447,9846,59363.219
 AI/ARLINGTON ASSET22/018,07-0,08-0,988,148,00343.338
 ARLO/ARLO TECHNOLOGIES22/017,52-0,02-0,277,737,321.096.143
 AHH/ARMADA HOFFLER22/0114,45-0,09-0,6214,6314,32243.855
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR22/0120,730,090,4420,7820,58775.164
 AFI/ARMSTRONG FLOORIN22/0113,22-0,04-0,3013,4713,17109.890
 AWI/ARMSTRONG WORLD22/0165,130,220,3465,1863,55493.712
 ARW/ARROW ELECTRONICS22/0173,71-1,60-2,1274,9073,42528.827
 AJG/ARTHUR J. GALLAGH22/0173,38-1,03-1,3874,7272,881.103.536
 ABG/ASBURY AUTOMOTIVE22/0170,52-2,11-2,9172,5869,99150.559
 ASGN/ASGN ORD22/0161,25-0,83-1,3462,2560,79255.627
 AHT/ASHFORD HOSPITALI22/014,68-0,15-3,114,854,60486.444
 ASH/ASHLAND GLOBAL22/0177,19-1,02-1,3077,8576,39380.335
 AHL/ASPEN INSURANCE H22/0142,25-0,02-0,0542,2842,24550.419
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC22/0195,01-1,37-1,4296,8294,62204.334
 AZN/ASTRAZENECA PLC-S22/0136,27-0,28-0,7736,5436,017.044.059
 HOME/AT HOME GROUP INC22/0121,630,040,1922,0621,231.532.253
 T/AT&T INCof22/0130,58-0,38-1,2330,9930,4237.618.446
 ATTO/ATENTO SA22/014,01-0,35-8,034,383,94116.391
 ATH/ATHENE HOLDING LT22/0142,30-1,19-2,7443,3042,05970.607
 AT/ATLANTIC POWER22/012,600,062,362,602,52490.219
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP22/0195,20-0,23-0,2495,7394,31543.923
 AUO/AU OPTRONICS CORP22/014,03-0,12-2,894,074,00871.065
 ACB/AURORA CANN ADR22/016,19-0,25-3,886,446,1416.666.158
 AUSE/AUSTRALIA DIVIDEN22/0150,05-0,96-1,8850,4950,05827
 ATHM/AUTOHOME INC-ADR22/0173,981,341,8475,0071,121.131.107
 ALV/AUTOLIV INC22/0176,80-2,71-3,4178,1476,43594.349
 AN/AUTONATION INC22/0137,04-0,88-2,3237,9436,66475.188
 AZO/AUTOZONE22/01829,20-15,12-1,79848,28824,53343.368
 AVLR/AVALARA INC22/0140,09-2,08-4,9342,0239,50282.389
 AVB/AVALONBAY COMMUNI22/01184,03-0,06-0,03184,58182,18453.879
 AGR/AVANGRID INC22/0148,96-0,22-0,4549,3048,32465.410
 AVYA/AVAYA HOLDINGS CO22/0114,70-0,50-3,2915,2114,56864.972
 AVY/AVERY DENNIS22/0196,51-0,06-0,0696,9695,51498.490
 AVH/AVIANCA HOLDINGS22/014,660,020,434,664,4635.975
 AVA/AVISTA CORP22/0141,17-0,13-0,3141,3940,51329.724
 AVP/AVON22/011,96-0,05-2,492,001,903.377.490
 AVX/AVX CORP22/0116,21-0,53-3,1716,6816,09253.390
 AXTA/AXALTA COATING22/0125,24-0,33-1,2925,6724,951.589.554
 AXS/AXIS CAPITAL HO L22/0154,69-0,36-0,6555,4454,56509.279
 AX/AXOS FINANCIAL22/0127,16-0,64-2,3028,0027,01433.593
 AZUL/AZUL SA22/0127,75-1,38-4,7428,7827,60309.023
 AZZ/AZZ INC22/0145,08-0,70-1,5346,1644,76179.461