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 NETWORKS21:106,580,121,866,636,42185.771
 AAC/AAC HOLDINGS INC21:059,91-0,83-7,7310,849,8880.506
 AIR/AAR CORP21:1037,96-0,92-2,3738,7537,92158.222
 ABB/ABB LTD21:0924,640,040,1624,7224,57402.689
 ABT/ABBOTT LABS21:1051,64-0,24-0,4751,9851,532.811.414
 ABBV/ABBVIE INC21:1087,38-0,03-0,0387,7086,674.503.432
 ANF/ABERCROMBIE21:0913,980,040,3214,0213,83620.127
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN21:0939,11-0,18-0,4639,4438,94177.926
 SFE/AC SAFEGUARD SCIE21:0913,000,050,3913,0812,8532.686
 ACN/ACCENTURE PLC CL21:10136,88-1,13-0,82138,12136,741.365.153
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP20:4711,45-0,20-1,7211,6511,4522.769
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI20/0916,800,352,1216,8015,199.948
 ATU/ACTUANT CORP - A21:1026,780,220,8526,9826,50231.585
 AYI/ACUITY BRANDS INC21:09162,281,681,05162,28159,83265.034
 AGRO/ADECOAGRO SA21:109,980,151,5310,029,79325.577
 ADNT/ADIENT PLC21:1082,09-0,50-0,6182,6681,77429.237
 SAN/ADR BANCO SANTANDof21:106,790,050,796,806,762.459.227
 ATGE/ADTALEM GLOBAL ED21:0933,12-0,02-0,0833,3032,75371.858
 AAP/ADVANCED AUTO PAR21:1093,62-1,13-1,1994,9793,191.279.672
 WMS/ADVANCED DRAINAGE21:1019,88-0,12-0,6220,0019,65151.774
 ASX/ADVANCED SEMICOND21:096,220,081,226,246,17944.866
 APFH/ADVANCEPIERRE FOO7/0640,25-----
 ASIX/ADVANSIX INC21:0838,280,551,4638,8837,58140.334
 AAV/ADVANTAGE LTD21:066,55-0,05-0,766,656,5040.409
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY21:1034,94-0,06-0,1735,1034,79285.098
 ANW/AEGEAN MARINE PET21:104,02-0,02-0,624,254,00619.192
 AEG/AEGON NVof21:095,900,091,555,915,871.072.051
 AER/AERCAP NV21:1050,17-0,03-0,0650,4349,84361.374
 PPA/AERO & DEFEN PTFL21:0950,890,200,3950,9150,6895.307
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS21:083,880,041,043,963,8240.874
 AJRD/AEROJET ROCKETDYN21:1032,510,762,3932,5631,63586.241
 AES/AES21:0911,15-0,13-1,1511,3411,131.819.622
 AET/AETNA US HEALTH21:10153,56-1,47-0,95154,82153,52625.446
 AMG/AFFILIATED MANAGE21:09184,551,390,76184,80183,0120.488
 AFL/AFLAC21:1083,69-0,23-0,2783,9483,32882.316
 AGCO/AGCO CORP21:0973,500,190,2674,4073,30547.276
 A/AGILENT21:1066,03-0,06-0,0966,1465,63510.437
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINEof21:1046,37-0,56-1,1947,0446,071.104.415
 ADC/AGREE REALTY CORP21:0950,15-0,08-0,1650,6350,05111.508
 AGU/AGRIUM INC21:10107,550,560,52108,00106,37236.587
 AHC/AH BELO CORPof21:074,42-0,08-1,674,554,4044.433
 AIG/AIG21:1060,600,480,8060,6360,142.848.192
 AL/AIR LEASE21:0941,10-0,07-0,1741,2040,83302.428
 APD/AIR PRODUCTS21:10151,140,160,11151,47150,25988.336
 AYR/AIRCASTLE LTD21:0922,060,010,0522,1721,8796.952
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING21:105,52-0,12-2,135,615,479.309.843
 USFD/AKTIENKURS FOODS21:1027,00-0,30-1,1227,3726,862.283.520
 ALG/ALAMO GROUP INC21:06101,30-0,27-0,27102,10100,8242.758
 AGI/ALAMOS GOLD INC21:076,97-0,09-1,277,166,97307.670
 ALK/ALASKA AIR GROUP21:1072,93-0,07-0,1073,3871,171.878.779
 ALB/ALBEMARLE CORP21:10134,71-1,37-1,01136,50134,081.628.111
 /ALCOA10/1031,51-----
 AA/ALCOA CORP21:1046,08-1,42-2,9947,2545,972.816.242
 ALR/ALERE21:0950,38-0,16-0,3350,5550,36464.079
 AMLP/ALERIAN MLP21:0911,09-0,11-0,9911,2211,066.292.881
 ARE/ALEX. REAL STATE21:10119,550,200,17119,99118,72666.743
 ALEX US/ALEXANDER & BALDW21:1045,260,140,3045,3644,98109.283
 ALX/ALEXANDER:S INC18:21420,68-1,78-0,42422,56416,337.053
 AQN/ALGONQUIN POWER20:5710,62-0,02-0,1910,7110,6247.182
 BABA/ALIBABA GROUP HOL21:10177,30-0,65-0,37178,86175,3010.175.278
 VEU/ALL-WORLD EX-US21:1052,79-0,07-0,1252,8352,671.143.595
 Y/ALLEGHANY CORP21:06566,400,920,16567,90562,4734.300
 ATI/ALLEGHENY TECHNOL21:1022,58-0,14-0,6422,7622,301.290.971
 ALLE/ALLEGION PLC21:1083,54-0,03-0,0483,8283,25311.147
 AGN/ALLERGANof21:10204,00-6,00-2,86208,50202,654.514.553
 ADS/ALLIANCE DATA SYS21:09215,475,042,40215,58210,57372.648
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE21:0410,75-0,25-2,2711,0010,6013.818
 AWF/ALLIANCEBERNSTEIN21:1012,93-0,11-0,8413,0512,93125.901
 AB/ALLIANCEBERNSTEIN21:1023,92-0,32-1,3424,2023,9074.172
 LNT/ALLIANT ENERGY CO21:1042,11-0,04-0,0942,4642,03424.712
 AWH/ALLIED WORLD27/0749,24-----
 ALSN/ALLISON TRANSMISS21:1034,91-0,45-1,2735,4434,91812.667
 ALL/ALLSTATE21:1090,85-0,53-0,5892,3290,77872.121
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I30/0613,32-----
 BFOR/ALPS BARRONS 40020:2538,600,030,0738,6338,4512.881
 AYX/ALTERYX INC21:0919,01-0,27-1,4019,5719,00356.598
 RESI/ALTISOURCE RESIDE21:0911,010,090,8211,0310,85135.043
 MO/ALTRIA GROUP INC21:1061,380,160,2661,5560,784.384.268
 ACH/ALUMINUM CORP OF21:0822,98-0,15-0,6423,2322,93115.621
 ABEV/AMBEV ADR21:106,74-0,08-1,106,866,7211.415.124
 AMC/AMC ENTERTAINMENT21:1015,720,382,4415,8515,101.860.869
 AMFW/AMEC FOSTER WHEEL19:586,510,152,366,556,4812.942
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP21:0958,760,020,0359,1858,63379.731
 AMRC/AMERESCO INC CL A21:087,580,020,337,657,4278.909
 AMX/AMERICA MOVIL21:0918,44-0,10-0,5418,5118,35295.047
 AXL/AMERICAN AXLE21:1016,300,110,6816,3016,01779.777
 ACC/AMERICAN CAMPUS C21:1047,42-0,54-1,1348,0847,41208.738
 AEO/AMERICAN EAGLE OU21:0913,72-0,10-0,7613,8913,632.427.323
 AEP/AMERICAN ELE21:0971,52-0,16-0,2371,9271,441.080.187
 AEL/AMERICAN EQUITY I21:0928,160,120,4328,5828,0449.950
 AXP/AMERICAN EXPRESS21:1088,580,140,1688,8088,042.061.120
 AFG/AMERICAN FINANCIA21:10102,23-0,29-0,28103,16102,08108.207
 AM/AMERICAN GRE20/0931,28-0,13-0,4131,4731,15192.326
 AMID/AMERICAN MIDSTREA21:0913,18-0,42-3,1213,6013,1038.360
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA20/093,920,082,083,973,8457.746
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES21:0951,210,020,0451,7851,1051.127
 AMT/AMERICAN TOWERS21:10139,54-0,86-0,61140,88139,461.242.436
 AVD/AMERICAN VANGUARD21:0921,600,251,1721,7521,2042.568
 AWK/AMERICAN WATER WO21:0981,9300-0,4700-0,5782,490081,7700391.613
 APU/AMERIGAS PARTNERS21:0943,12-0,17-0,3943,4343,0785.482
 AMP/AMERIPRISE FINANC21:10142,400,910,64142,61140,97493.938
 ABC/AMERISOURCEBERGEN21:1080,821,321,6680,9479,20564.118
 AME/AMETEK INC21:1066,22-0,18-0,2666,7066,19446.893
 AMN/AMN HEALTHCARE I21:1041,350,852,1041,4040,15335.090
 APH/AMPHENOL CORP-CL21:0983,250,260,3183,3082,77458.655
 BETR/AMPLIFY SNACK21:106,715-0,315-4,487,0506,670326.514
 AXR/AMREP CORP20:136,900,000,006,906,813.492
 SMB/AMT-FREE MUNI20:2917,590,000,0117,6017,5714.208
 APC/ANADARKO PET21:1048,273,467,7248,5647,0412.054.624
 ANDV/ANDEAVOR21:09104,180,480,46104,53103,53760.801
 AU/ANGLOGOLD ASHANTI21:109,22-0,10-1,079,349,102.210.613
 BUD/ANHEUSER-BUSCH IN21:09117,09-1,01-0,86117,26116,39667.930
 AXE/ANIXTER INTERN I21:0679,600,200,2580,2078,80110.112
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL21:1012,34-0,02-0,1612,4212,303.619.511
 AM/ANTERO MIDSTREN21:0831,05-0,23-0,7431,2530,8421.195
 AR/ANTERO RESOURCES21:1019,74-0,56-2,7820,3919,463.782.876
 ANTM/ANTHEM INC21:10183,990,500,27184,44182,151.040.302
 ANH/ANWORTH MORTGAGE21:106,110,010,166,146,08354.942
 AON/AON PLC21:09145,14-0,84-0,58146,57144,55708.199
 APA/APACHE CORP21:1043,280,240,5543,4242,591.834.864
 AIV/APARTMENT INVT &21:0945,02-0,20-0,4445,4144,96297.976
 ARI/APOLLO COMERCIAL21:0918,25-0,03-0,1618,3718,22657.509
 APO/APOLLO GLOBAL M21:0930,380,301,0030,4030,01209.535
 AIT/APPLIED INDUSTRIA21:0861,420,180,2961,6061,1576.848
 ATR/APTAR GROUP21:0986,300,180,2186,7685,87126.415
 WTR/AQUA AMERICA INC21:1033,53-0,20-0,5933,7933,50254.271
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS21:098,020,020,198,058,0095.928
 ARCX/ARC LOGISTICS PAR21:0916,62-0,03-0,1816,6316,6020.304
 MT/ARCELORMITTAL ADR21:1025,97-0,88-3,2826,4625,923.891.867
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE21:0943,340,020,0643,6043,261.420.553
 ARNC/ARCONIC INC21:1026,760,562,1226,8325,961.970.195
 ARCO/ARCOS DORADOS21:109,700,161,689,709,50234.410
 ACRE/ARES COMMERCIAL21:0713,250,030,2313,2713,196.950
 HEZU/ARES CURRENCY EU21:1029,70-0,06-0,1829,7229,64579.022
 AGX/ARGAN INC21:0964,550,000,0065,7564,35104.493
 ANET/ARISTA NETWORKS I21:09187,36-1,13-0,60188,81184,62115.054
 AI/ARLINGTON ASSET21:0913,360,040,2913,4113,32271.439
 AHH/ARMADA HOFFLER21:0913,60-0,04-0,3313,6513,56173.474
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR21:1026,13-0,07-0,2726,2126,06419.637
 AFI/ARMSTRONG FLOORIN21:0715,14-0,04-0,2315,1915,08145.592
 AWI/ARMSTRONG WORLD21:0949,250,200,4149,5548,90158.903
 ARW/ARROW ELECTRONICS21:0979,740,270,3479,8679,3065.773
 AJG/ARTHUR J. GALLAGH21:0960,64-0,08-0,1360,8360,46297.563
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE21:0958,65-0,10-0,1759,0558,50107.366
 AHT/ASHFORD HOSPITALI21:096,480,040,626,606,43297.833
 ASH/ASHLAND GLOBAL21:1064,200,180,2864,5863,91595.478
 AHL/ASPEN INSURANCE H21:1041,650,300,7341,9541,30273.158
 ASB/ASSOCIATED BANC-C21:1023,600,050,2123,7023,15783.725
 AIZ/ASSURANT INCof21:0993,470,190,2093,8792,95137.263
 AZN/ASTRAZENECA PLC-Sof21:1032,82-0,11-0,3332,9532,762.660.584
 HOME/AT HOME GROUP INC21:0822,590,281,2622,7221,92216.292
 T/AT&T INC21:0938,26-0,18-0,4638,5438,142.437.138
 ATH/ATHENE HOLDING LT21:0953,890,080,1554,0653,54488.526
 AT/ATLANTIC POWER21:082,450,052,082,492,40162.421
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP21:0984,64-0,44-0,5185,4584,49163.836
 ATW/ATWOOD OCEANICS I21:108,10-0,55-6,368,677,903.698.692
 AUO/AU OPTRONICS CORP21:094,14-0,04-1,074,194,12488.449
 AUSE/AUSTRALIA DIVIDEN20:5456,91-1,00-1,7357,0256,781.142
 ATHM/AUTOHOME INC-ADR21:1063,06-2,93-4,4466,0461,88935.096
 ALV/AUTOLIV INC21:09124,141,551,26124,26122,76356.447
 AN/AUTONATION INC21:1047,010,210,4547,0946,79720.700
 AZO/AUTOZONE21:09552,118,531,57554,24541,00496.005
 AVB/AVALONBAY COMMUNI21:10180,18-0,62-0,34181,52180,00275.296
 AGR/AVANGRID INC21:1046,560,060,1446,7046,29190.109
 AVY/AVERY DENNIS21:1098,79-0,09-0,0999,3098,54217.253
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP21:0951,29-0,14-0,2751,5451,22206.928
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC21:0938,790,000,0038,8238,56270.679
 AVP/AVON21:102,41-0,09-3,602,502,402.746.289
 AVX/AVX CORP21:0917,49-0,14-0,7917,6617,44126.738
 AXTA/AXALTA COATING21:1029,40-0,02-0,0529,5729,34633.851
 AXS/AXIS CAPITAL HO L21:0957,520,180,3258,1357,17245.592
 AZUL/AZUL SA21:1029,030,441,5429,4328,35315.152
 /AZURE3/060,77-----
 AZZ/AZZ INC21:0850,40-0,15-0,3050,7550,2537.838