Logotipo de Bankinter. Lleva a la página 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-----
 AAC/AAC HOLDINGS INC28/0739,600,511,3039,8237,80148.356
 AIR/AAR CORP28/0726,73-0,18-0,6727,1426,49406.946
 ABB/ABB LTD28/0719,870,190,9719,9019,671.857.105
 ABT/ABBOTT LABS28/0750,940,250,4951,2450,655.714.731
 ABBV/ABBVIE INC28/0771,231,892,7371,4469,0810.045.979
 ANF/ABERCROMBIE28/0719,71-0,25-1,2520,0019,362.273.079
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN28/0732,580,210,6532,6532,10198.113
 SFE/AC SAFEGUARD SCIE28/0717,960,623,5818,0417,0852.324
 ACN/ACCENTURE PLC CL28/07101,691,301,29101,76100,451.702.242
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP28/077,190,060,847,206,98137.300
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP28/074,130,112,744,193,97307.070
 ACE/ACE LTD28/07107,620,620,58107,74106,932.551.417
 ATV/ACORN INTERNATI28/071,060,099,691,100,8944.032
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A28/0722,470,180,8122,5222,001.365.076
 AYI/ACUITY BRANDS INC28/07192,751,200,63193,79191,22256.365
 AGRO/ADECOAGRO SA28/078,630,010,128,698,57784.267
 ADPT/ADEPTUS HEALTH IN28/07106,48-0,17-0,16108,40100,68553.002
 SAN/ADR BANCO SANTANDof28/077,100,071,007,127,062.547.003
 ADT/ADT CORP28/0732,910,942,9433,0531,922.870.224
 AAP/ADVANCED AUTO PAR28/07170,301,961,16170,74167,69409.805
 WMS/ADVANCED DRAINAGE28/0727,580,040,1527,8727,19332.653
 ASX/ADVANCED SEMICOND28/075,750,203,605,825,681.598.184
 AAV/ADVANTAGE LTD28/075,510,183,385,635,33103.968
 ATE/ADVANTEST CORP SP28/078,75-0,56-6,029,508,7023.346
 ACM/AECOM TECHNOLOGY28/0730,140,592,0030,2629,641.003.747
 ANW/AEGEAN MARINE PET28/0711,430,201,7811,4610,99239.693
 AEG/AEGON NV28/077,840,070,907,867,76461.076
 AER/AERCAP NV28/0744,670,340,7745,1043,921.798.644
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS28/077,420,081,097,557,2741.302
 AJRD/AEROJET ROCKETDYN28/0723,350,210,9123,5522,94282.349
 ARO/AEROPOSTALE INC28/071,470,042,801,511,401.631.092
 AES/AES28/0712,77-0,16-1,2413,0112,715.974.493
 AET/AETNA US HEALTH28/07112,312,081,89112,37109,903.535.228
 AMG/AFFILIATED MANAGE28/07208,02-2,14-1,02210,07206,2374.107
 AFL/AFLAC28/0762,330,801,3062,4761,402.261.008
 AFK/AFRICA INDEX28/0722,26-0,03-0,1322,6522,2621.092
 AGCO/AGCO CORP28/0752,240,480,9354,1950,263.717.673
 A/AGILENT28/0740,450,842,1240,4739,502.765.224
 GAS/AGL RESOURCES INC28/0747,990,360,7648,0347,28554.614
 AEM/AGNICO EAGLE MINE28/0723,120,150,6523,6223,042.786.027
 ADC/AGREE REALTY CORP28/0730,35-0,01-0,0330,6030,0272.237
 MOO/AGRIBUSINESS28/0753,240,280,5353,2452,6768.747
 AGU/AGRIUM INC28/0798,82-0,40-0,4099,8997,061.249.412
 AHC/AH BELO CORP28/075,340,7516,345,444,43137.733
 AIG/AIG28/0763,660,420,6663,9963,246.729.316
 APD/AIR PRODUCTS28/07132,824,003,11133,79128,511.855.503
 AYR/AIRCASTLE LTD28/0722,310,361,6422,4021,66314.123
 ARG/AIRGAS INC28/07100,903,723,83101,2496,901.005.243
 AKS/AK STEEL HOLDING28/072,900,3815,083,002,6219.275.001
 ALG/ALAMO GROUP INC28/0752,180,400,7752,3551,3343.580
 AGI/ALAMOS GOLD INC28/073,210,196,293,253,02140.920
 ALK/ALASKA AIR GROUP28/0774,321,301,7874,4672,78350.625
 ALB/ALBEMARLE CORP28/0750,780,971,9550,9749,59893.664
 ALU/ALCATEL-LUCENT-S28/073,56-0,03-0,843,573,532.598.368
 AA/ALCOA28/079,870,252,609,939,6027.067.384
 ALR/ALERE28/0749,21-0,83-1,6650,3549,10561.029
 ARE/ALEX. REAL STATE28/0792,640,000,0093,5091,00322.611
 ALEX US/ALEXANDER & BALDW28/0737,83-0,01-0,0338,1337,55123.621
 ALX/ALEXANDER:S INC28/07408,003,470,86414,00401,997.978
 AXU/ALEXCO RESOURCE C28/070,310,026,060,320,30227.151
 BABA/ALIBABA GROUP HOL28/0780,56-0,84-1,0380,8079,2512.064.031
 VEU/ALL-WORLD EX-US28/0748,010,591,2448,0447,521.205.472
 Y/ALLEGHANY CORP28/07486,750,870,18488,88483,3039.743
 ATI/ALLEGHENY TECHNOL28/0721,950,703,2922,2021,531.910.995
 ALLE/ALLEGION PLC28/0762,391,191,9462,8561,21966.253
 AGN/ALLERGAN28/07339,5012,523,83340,00327,814.075.120
 ADS/ALLIANCE DATA SYS28/07270,813,811,43272,57264,96656.089
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE28/0721,710,904,3222,2920,9482.683
 AB/ALLIANCEBERNSTEIN28/0727,260,511,9127,3226,55140.978
 LNT/ALLIANT ENERGY CO28/0760,540,290,4860,5959,92619.003
 AWH/ALLIED WORLD28/0742,08-0,67-1,5743,0042,051.030.151
 ALSN/ALLISON TRANSMISS28/0729,360,993,4929,6728,492.588.228
 ALL/ALLSTATE28/0768,580,180,2668,8168,281.826.449
 ALJ/ALON USA ENERGY I28/0718,660,512,8118,8517,801.056.063
 ANR/ALPHA NATURAL RES15/070,24-----
 BFOR/ALPS BARRONS 40028/0732,560,331,0232,6132,1013.473
 RESI/ALTISOURCE RESIDE28/0716,54-0,09-0,5416,7816,34309.641
 MO/ALTRIA GROUP INC28/0755,251,302,4155,3054,009.278.680
 AWC/ALUMINA LTD-SPONS27/024,48-----
 ACH/ALUMINUM CORP OF28/078,990,131,479,008,79211.625
 ABEV/AMBEV ADR28/075,560,000,005,595,4147.525.358
 AMC/AMC ENTERTAINMENT28/0729,93-0,82-2,6731,0229,161.044.208
 AMFW/AMEC FOSTER WHEEL28/0712,740,645,2912,8412,35157.806
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP28/0739,340,320,8239,4338,981.822.229
 AMRC/AMERESCO INC CL A28/076,590,010,156,706,4140.474
 AMX/AMERICA MOVILof28/0718,910,331,7818,9818,361.749.779
 AXL/AMERICAN AXLE28/0720,560,432,1420,7520,121.443.428
 ACC/AMERICAN CAMPUS C28/0737,70-0,97-2,5138,7137,591.168.648
 AEO/AMERICAN EAGLE OU28/0717,58-0,20-1,1217,8017,453.226.180
 AEP/AMERICAN ELE28/0755,890,150,2756,0355,522.682.697
 AXP/AMERICAN EXPRESS28/0775,110,190,2575,5774,375.508.490
 AFG/AMERICAN FINANCIAof28/0767,830,430,6467,9467,33402.031
 AM/AMERICAN GRE28/0727,560,150,5527,7727,12136.692
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA28/076,950,040,586,976,77303.122
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES28/0738,580,120,3138,7737,88185.510
 AMT/AMERICAN TOWERSof28/0796,680,200,2197,0095,942.518.525
 AVD/AMERICAN VANGUARD28/0712,910,000,0013,0212,57299.295
 AWK/AMERICAN WATER WO28/0751,4800-0,1300-0,2551,740051,0800747.017
 APU/AMERIGAS PARTNERS28/0745,460,410,9145,4644,89186.813
 AGP/AMERIGROUP CORP24/1291,70-----
 AMP/AMERIPRISE FINANC28/07125,262,301,87125,35123,232.055.168
 ABC/AMERISOURCEBERGEN28/07108,000,630,59108,22106,771.794.748
 AME/AMETEK INC28/0752,450,440,8552,6551,852.093.381
 AHS/AMN HEALTHCARE I28/0729,40-0,54-1,8029,9728,97587.697
 APH/AMPHENOL CORP-CL28/0756,551,803,2956,6454,821.703.759
 AXR/AMREP CORP28/075,100,040,795,155,051.800
 APC/ANADARKO PET28/0772,852,864,0973,4069,406.204.487
 AU/ANGLOGOLD ASHANTI28/076,32-0,04-0,636,506,263.309.965
 BUD/ANHEUSER-BUSCH IN28/07123,800,460,37124,23122,90979.769
 AXE/ANIXTER INTERN I28/0761,572,363,9962,7460,80524.739
 ANN/ANN INC28/0745,660,000,0045,8045,471.357.120
 NLY/ANNALY CAPITAL28/079,770,141,459,879,6110.533.067
 AR/ANTERO RESOURCES28/0728,480,963,4929,0427,431.996.856
 ANTM/ANTHEM INC28/07154,202,701,78155,00151,003.233.638
 ANH/ANWORTH MORTGAGE28/074,980,020,405,014,92333.824
 AON/AON PLC28/07101,160,130,13101,48100,64735.041
 APA/APACHE CORP28/0746,471,964,4047,0644,297.644.226
 AIV/APARTMENT INVT &28/0739,91-0,08-0,2040,0939,762.625.703
 ARI/APOLLO COMERCIAL15/0117,28-----
 APO/APOLLO GLOBAL M28/0720,360,180,8920,6220,071.394.165
 AIT/APPLIED INDUSTRIA28/0737,95-0,60-1,5638,6937,87206.691
 ATR/APTAR GROUP28/0762,300,921,5062,3561,27243.716
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS28/076,62-0,04-0,606,736,61226.526
 MT/ARCELORMITTAL-NY28/078,960,424,929,008,699.100.287
 ADM/ARCHER DANIE28/0748,351,092,3148,3847,203.938.675
 ARCO/ARCOS DORADOS28/074,240,030,714,314,19217.217
 ACRE/ARES COMMERCIAL28/0712,010,090,7612,1411,9566.139
 AGX/ARGAN INC28/0737,990,611,6338,1637,0869.058
 ANET/ARISTA NETWORKS I28/0780,75-1,99-2,4183,8480,42114.727
 AI/ARLINGTON ASSET28/0719,120,392,0819,5318,78508.548
 ARR/ARMOOUR RESIDENTof28/072,660,041,532,662,602.862.374
 ARW/ARROW ELECTRONICS28/0756,343,516,6456,9754,251.239.487
 AJG/ARTHUR J. GALLAGH28/0747,19-0,16-0,3447,5347,121.185.390
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE28/0783,650,520,6384,3582,50324.264
 AHT/ASHFORD HOSPITALI28/078,620,010,128,738,55526.228
 ASH/ASHLAND INC28/07118,072,862,48118,14114,58832.874
 AHL/ASPEN INSURANCE H28/0746,43-1,76-3,6546,7345,48766.987
 AEC/ASSOCIATED ESTATE28/0728,720,010,0328,8728,70194.113
 AIZ/ASSURANT INC28/0772,890,260,3673,0871,94755.603
 AZN/ASTRAZENECA PLC-S28/0732,810,100,3132,9032,352.043.931
 T/AT&T INC28/0734,330,010,0334,5834,2252.289.821
 AT/ATLANTIC POWERof28/072,39-0,01-0,422,432,38282.591
 ATLS/ATLAS ENERGY9/038,04-----
 ATLS/ATLAS ENERGY GROU28/073,070,217,343,192,8957.716
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP28/0754,360,070,1354,4653,82326.772
 ATW/ATWOOD OCEANICS I28/0721,941,115,3322,1720,842.957.487
 AUO/AU OPTRONICS CORP28/073,660,082,233,703,603.133.361
 ATHM/AUTOHOME INC-ADR28/0740,661,814,6640,9137,601.459.991
 ALV/AUTOLIV INC28/07103,801,681,65104,19102,69654.554
 AN/AUTONATION INC28/0760,080,821,3860,5259,201.223.863
 AZO/AUTOZONE28/07687,1412,771,89687,42672,98187.201
 AVB/AVALONBAY COMMUNI28/07169,891,280,76172,15168,63766.334
 AVY/AVERY DENNIS28/0761,131,342,2461,2659,811.072.474
 AVG/AVG TECHNOLOGIES28/0728,400,030,1128,7928,01359.027
 AVA/AVISTA CORP28/0731,940,230,7331,9831,38371.648
 AV/AVIVA ADR28/0716,330,241,4916,3716,19211.764
 AVT/AVNET INC28/0740,721,203,0440,9839,581.209.107
 AVP/AVON28/075,350,101,905,365,168.698.121
 AVX/AVX CORP28/0713,160,171,3113,3612,80406.286
 AXTA/AXALTA COATING28/0730,340,893,0230,3729,131.895.024
 AXLL/AXIALL CORP28/0728,980,652,2929,2128,00915.674
 AXS/AXIS CAPITAL HO L28/0755,44-0,47-0,8456,3155,42840.728
 AXON/AXOVANT SCIENCES28/0715,950,372,3716,3714,25661.531
 AZZ/AZZ INC28/0751,630,230,4551,8850,60105.360