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 NETWORKS29/0810,100,252,5410,269,871.257.209
 AAC/AAC HOLDINGS INC29/0818,770,281,5118,8618,50268.407
 AIR/AAR CORP29/0824,600,160,6524,8124,3959.227
 ABB/ABB LTD29/0821,910,070,3221,9421,80930.967
 ABT/ABBOTT LABS29/0843,250,270,6343,5742,959.189.530
 ABBV/ABBVIE INC29/0864,51-0,10-0,1565,0964,195.064.042
 ANF/ABERCROMBIE29/0822,950,331,4623,2922,545.047.828
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN29/0838,030,000,0038,2937,87134.121
 SFE/AC SAFEGUARD SCIE29/0814,090,161,1514,2013,9119.161
 ACN/ACCENTURE PLC CL29/08114,85-0,35-0,30115,56114,351.348.669
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP29/0810,050,000,0010,149,94130.902
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP29/081,750,021,161,761,7063.855
 ATV/ACORN INTERNATI29/087,88-0,05-0,638,007,7713.730
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A29/0824,090,281,1824,1523,72369.666
 AYI/ACUITY BRANDS INC29/08274,771,710,63275,81273,43267.272
 AGRO/ADECOAGRO SA29/089,690,192,009,879,38545.914
 ADPT/ADEPTUS HEALTH IN29/0842,61-0,14-0,3343,4542,50128.082
 SAN/ADR BANCO SANTANDof29/084,320,010,234,324,292.776.897
 AAP/ADVANCED AUTO PAR29/08157,670,840,54158,39156,71548.517
 WMS/ADVANCED DRAINAGE29/0823,960,090,3824,2523,77162.113
 ASX/ADVANCED SEMICOND29/086,060,000,006,136,06495.635
 AAV/ADVANTAGE LTD29/087,04-0,03-0,427,086,9361.060
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY29/0832,150,260,8232,3331,87541.888
 ANW/AEGEAN MARINE PET29/0810,440,040,3810,6410,29510.813
 AEG/AEGON NV29/083,900,061,563,903,841.279.877
 AER/AERCAP NV29/0839,440,441,1339,5238,821.247.148
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS29/086,83-0,11-1,596,956,8312.018
 AJRD/AEROJET ROCKETDYN29/0818,050,231,2918,2617,82184.690
 AES/AES29/0812,150,131,0812,2212,022.802.441
 AET/AETNA US HEALTH29/08117,02-0,21-0,18117,66116,731.000.075
 AMG/AFFILIATED MANAGE29/08142,37-0,12-0,08144,28142,2142.376
 AFL/AFLAC29/0873,700,951,3173,9972,921.359.488
 AGCO/AGCO CORP29/0848,560,661,3848,7847,85464.965
 A/AGILENT29/0847,620,300,6347,8947,311.325.974
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE29/0853,300,881,6853,6451,751.240.975
 ADC/AGREE REALTY CORP29/0847,930,531,1248,4447,5390.585
 AGU/AGRIUM INC29/0889,480,440,4989,9289,00235.177
 AHC/AH BELO CORPof29/086,100,132,186,105,9554.737
 AIG/AIG29/0859,430,410,6959,7459,153.630.622
 AL/AIR LEASE29/0828,630,250,8828,8028,35545.126
 APD/AIR PRODUCTS29/08155,891,641,06157,51154,57861.855
 AYR/AIRCASTLE LTD29/0821,330,291,3821,3921,03275.099
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING29/084,690,112,404,754,527.291.174
 USFD/AKTIENKURS FOODS29/0824,35-0,41-1,6624,9424,32484.604
 ALG/ALAMO GROUP INC29/0864,78-0,64-0,9865,3464,7324.744
 AGI/ALAMOS GOLD INC29/087,690,040,527,797,43363.319
 ALK/ALASKA AIR GROUP29/0867,04-0,23-0,3467,5866,97181.960
 ALB/ALBEMARLE CORP29/0882,750,961,1782,9581,65738.492
 AA/ALCOAof29/0810,260,262,6010,2610,0013.587.461
 ALR/ALERE29/0839,35-0,20-0,5139,6839,26445.844
 ARE/ALEX. REAL STATE29/08109,741,471,36110,05108,93209.188
 ALEX US/ALEXANDER & BALDW29/0840,120,080,2040,4339,54168.002
 ALX/ALEXANDER:S INC29/08437,200,450,10437,93434,012.551
 BABA/ALIBABA GROUP HOL29/0894,88-0,18-0,1995,1694,218.793.709
 VEU/ALL-WORLD EX-US29/0845,250,200,4445,2845,001.070.060
 Y/ALLEGHANY CORP29/08536,486,131,16538,00528,3132.022
 ATI/ALLEGHENY TECHNOL29/0818,501,8511,1118,5416,924.241.808
 ALLE/ALLEGION PLC29/0872,100,520,7372,1771,43352.654
 AGN/ALLERGAN29/08236,65-1,28-0,54238,79235,142.856.468
 ADS/ALLIANCE DATA SYS29/08198,810,160,08200,55197,51442.864
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE29/0821,250,502,4121,3120,8216.764
 AB/ALLIANCEBERNSTEINof29/0822,060,160,7322,1321,85231.916
 AWF/ALLIANCEBERNSTEIN29/0812,840,020,1612,8812,81137.149
 LNT/ALLIANT ENERGY CO29/0838,250,330,8738,3938,01842.275
 AWH/ALLIED WORLD29/0840,280,040,1040,4140,23207.146
 ALSN/ALLISON TRANSMISS29/0828,080,301,0828,2127,78710.084
 ALL/ALLSTATE29/0868,740,420,6168,9268,141.638.955
 AAU/ALMADEN MINERALS29/081,430,075,151,431,33295.430
 ALJ/ALON USA ENERGY I29/088,170,648,508,417,624.617.376
 BFOR/ALPS BARRONS 40029/0832,430,240,7632,5332,415.846
 RESI/ALTISOURCE RESIDE29/0810,760,070,6510,8910,73261.552
 MO/ALTRIA GROUP INC29/0866,100,270,4166,1465,723.574.378
 ACH/ALUMINUM CORP OF29/089,220,070,779,239,0870.942
 ABEV/AMBEV ADR29/085,950,091,545,975,8439.292.454
 AMC/AMC ENTERTAINMENT29/0829,790,160,5429,9429,50147.468
 AMFW/AMEC FOSTER WHEEL29/087,410,000,007,427,3331.516
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP29/0849,770,370,7549,9249,511.467.818
 AMRC/AMERESCO INC CL A29/084,750,071,504,884,6546.052
 AMX/AMERICA MOVIL29/0811,990,151,2712,0411,82683.246
 AXL/AMERICAN AXLE29/0817,11-0,07-0,4117,2717,00885.966
 ACC/AMERICAN CAMPUS C29/0850,250,561,1350,6949,91472.628
 AEO/AMERICAN EAGLE OU29/0818,740,080,4318,8618,553.347.355
 AEP/AMERICAN ELE29/0865,180,490,7665,3764,822.258.750
 AEL/AMERICAN EQUITY I29/0817,710,291,6617,8717,40125.198
 AXP/AMERICAN EXPRESS29/0865,520,731,1365,7764,804.151.319
 AFG/AMERICAN FINANCIA29/0875,140,761,0275,3374,64149.646
 AM/AMERICAN GRE29/0827,560,100,3627,5727,15134.769
 AMID/AMERICAN MIDSTREA29/0812,100,100,8312,1911,90262.929
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA29/083,33-0,01-0,303,403,31149.562
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES29/0839,29-0,12-0,3039,8639,15206.384
 AMT/AMERICAN TOWERS29/08113,840,610,54114,18113,591.219.765
 AVD/AMERICAN VANGUARD29/0817,070,110,6517,1616,9142.750
 AWK/AMERICAN WATER WO29/0875,43000,63000,8475,860074,99611.416.687
 APU/AMERIGAS PARTNERS29/0846,150,651,4346,4045,27135.417
 AMP/AMERIPRISE FINANC29/0899,030,690,7099,4797,90578.296
 ABC/AMERISOURCEBERGEN29/0886,310,560,6586,4485,311.348.442
 AME/AMETEK INC29/0849,820,160,3249,9149,49894.567
 AHS/AMN HEALTHCARE I29/0835,850,080,2236,1135,74767.807
 APH/AMPHENOL CORP-CL29/0862,080,570,9362,4061,411.202.165
 BETR/AMPLIFY SNACK29/0816,3000,0700,4316,47016,160709.720
 AXR/AMREP CORP29/085,75-0,33-5,436,135,7520.370
 APC/ANADARKO PET29/0856,220,961,7456,2554,682.504.118
 AU/ANGLOGOLD ASHANTI29/0817,52-0,21-1,1817,7017,312.638.264
 BUD/ANHEUSER-BUSCH IN29/08126,340,600,48126,57125,47411.847
 AXE/ANIXTER INTERN I29/0863,840,921,4664,1462,3892.605
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL29/0810,800,020,1910,8510,776.072.247
 AR/ANTERO RESOURCES29/0826,16-0,45-1,6926,6926,083.206.642
 ANTM/ANTHEM INC29/08124,18-0,76-0,61125,32124,162.470.017
 ANH/ANWORTH MORTGAGE29/084,88-0,02-0,414,924,88231.382
 AON/AON PLC29/08111,441,411,28111,62110,10860.389
 APA/APACHE CORP29/0852,830,480,9253,1551,851.340.133
 AIV/APARTMENT INVT &29/0845,150,811,8345,1944,501.222.878
 ARI/APOLLO COMERCIAL29/0816,250,050,3116,3416,20531.562
 APO/APOLLO GLOBAL M29/0818,660,201,0818,6618,40282.361
 AIT/APPLIED INDUSTRIA29/0847,500,170,3647,6647,2096.006
 ATR/APTAR GROUP29/0878,780,310,4079,0678,50163.415
 WTR/AQUA AMERICA INC29/0831,030,160,5231,2831,00637.287
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS29/087,710,020,267,897,7086.879
 ARCX/ARC LOGISTICS PAR29/0814,91-0,24-1,5814,9514,684.793
 MT WS/ARCELORMITT 03/1623/031,19-----
 MT/ARCELORMITTAL-NY29/086,190,111,816,236,1213.292.501
 ADM/ARCHER DANIE29/0842,840,451,0643,0142,281.722.226
 ARCO/ARCOS DORADOS29/085,27-0,06-1,135,355,22361.214
 ACRE/ARES COMMERCIAL29/0812,550,060,4812,6912,4238.611
 HEZU/ARES CURRENCY EU29/0824,680,110,4524,6824,54637.684
 AGX/ARGAN INC29/0848,55-0,36-0,7448,9848,31119.634
 ANET/ARISTA NETWORKS I29/0879,770,780,9979,8778,81102.874
 AI/ARLINGTON ASSET29/0814,630,050,3414,7414,56173.189
 AHH/ARMADA HOFFLER29/0813,850,060,4413,9313,77159.546
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR29/0822,140,050,2322,3322,12210.378
 AWI/ARMSTRONG WORLD29/0844,440,461,0544,8143,93185.713
 ARW/ARROW ELECTRONICS29/0866,240,590,9066,7165,62263.812
 AJG/ARTHUR J. GALLAGH29/0849,570,551,1249,6049,00719.520
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE29/0853,610,761,4453,7552,77212.974
 AHT/ASHFORD HOSPITALI29/086,860,030,447,006,81329.834
 ASH/ASHLAND INC29/08116,971,551,34117,25114,47476.430
 AHL/ASPEN INSURANCE H29/0845,610,591,3145,6545,02173.558
 ASB/ASSOCIATED BANC-C29/0819,710,070,3619,8619,67795.482
 AIZ/ASSURANT INC29/0888,721,031,1788,7687,69325.956
 AZN/ASTRAZENECA PLC-S29/0833,300,250,7633,4233,052.464.766
 T/AT&T INC29/0841,000,320,7941,0540,723.447.362
 AT/ATLANTIC POWER29/082,590,062,372,592,51201.186
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP29/0874,490,700,9574,9373,99303.079
 ATW/ATWOOD OCEANICS I29/088,190,000,008,258,062.095.529
 AUO/AU OPTRONICS CORP29/084,01-0,04-0,994,033,941.067.583
 AUSE/AUSTRALIA DIVIDEN26/1046,55-----
 ATHM/AUTOHOME INC-ADR29/0824,490,502,0824,5523,46566.706
 ALV/AUTOLIV INC29/08106,920,730,69107,23105,95225.179
 AN/AUTONATION INC29/0847,960,400,8448,0347,66686.908
 AZO/AUTOZONE29/08750,85-2,62-0,35759,37748,85363.613
 AVB/AVALONBAY COMMUNI29/08175,552,001,15176,32174,20467.976
 AGR/AVANGRID INC29/0842,300,300,7142,4642,01312.316
 AVY/AVERY DENNIS29/0877,370,440,5777,8076,85498.511
 AVG/AVG TECHNOLOGIES29/0824,85-0,02-0,0824,8824,851.028.716
 AVA/AVISTA CORP29/0841,260,350,8641,3740,89219.438
 AV/AVIVA ADR29/0811,030,060,5511,0810,93177.480
 AVT/AVNET INC29/0841,950,390,9442,0941,55762.779
 AVP/AVON29/085,760,030,525,845,724.444.421
 AVX/AVX CORP29/0813,770,000,0013,8513,7195.371
 AXTA/AXALTA COATING29/0828,430,110,3928,5928,302.009.304
 AXLL/AXIALL CORP29/0832,980,010,0332,9832,951.996.561
 AXS/AXIS CAPITAL HO L29/0856,360,160,2856,5456,20288.535
 AXON/AXOVANT SCIENCES29/0816,61-0,08-0,4816,7616,23458.497
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC29/0866,590,380,5766,9966,0276.272