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 NETWORKS20/037,19-0,06-0,837,307,10333.679
 AAC/AAC HOLDINGS INC20/032,31-0,10-4,152,482,29298.335
 AIR/AAR CORP20/0333,17-1,93-5,5034,1031,511.157.815
 ABB/ABB LTD20/0319,48-0,07-0,3619,6019,342.082.241
 ABT/ABBOTT LABS20/0379,94-0,02-0,0380,4379,115.339.441
 ABBV/ABBVIE INC20/0380,43-0,39-0,4880,9080,065.353.385
 ANF/ABERCROMBIE20/0325,49-0,52-2,0026,1825,301.830.174
 SGOL/ABERDEEN GOLD ETF20/03126,670,730,58126,86125,2421.895
 ABM/ABM INDUSTRIES IN20/0334,57-0,16-0,4635,0734,21473.448
 SFE/AC SAFEGUARD SCIE20/0310,59-0,20-1,8510,7910,56103.187
 ACN/ACCENTURE PLC CL20/03166,270,070,04167,26164,812.125.947
 ABD/ACCO BRANDS CORP20/038,55-0,23-2,628,788,52108.807
 ATV/ACORN INTERNATI20/0326,93-1,37-4,8328,0826,873.488
 ATU/ACTUANT CORP - A20/0325,690,522,0725,9524,88445.692
 AYI/ACUITY BRANDS INC20/03123,02-5,50-4,28127,18121,32572.542
 GOLF/ACUSHNET HOLDINGS20/0323,71-0,41-1,7024,0523,49101.695
 AGRO/ADECOAGRO SA20/037,110,020,287,217,00219.709
 ADNT/ADIENT PLC20/0313,05-1,09-7,7114,1613,013.198.689
 SAN/ADR BANCO SANTAND20/034,98-0,06-1,195,064,986.251.326
 ADT/ADT INC20/036,63-0,09-1,346,786,493.518.812
 ATGE/ADTALEM GLOBAL ED20/0347,30-1,02-2,1148,5946,71381.586
 AAP/ADVANCED AUTO PAR20/03164,150,730,45165,62162,59869.046
 WMS/ADVANCED DRAINAGE20/0325,52-0,24-0,9326,0125,32268.538
 ASX/ADVANCED SEMICOND20/034,01-0,01-0,254,033,96246.553
 ASIX/ADVANSIX INC20/0329,98-0,09-0,3030,4429,66166.669
 ACM/AECOM TECHNOLOGY20/0330,02-0,24-0,7930,3429,75699.741
 AEG/AEGON NVof20/035,14-0,20-3,755,265,143.163.404
 AER/AERCAP NV20/0344,02-0,43-0,9744,2843,821.206.334
 PPA/AERO & DEFEN PTFL20/0357,6300-0,2000-0,3558,050057,378933.429
 HIVE/AEROHIVE NETWORKS20/034,670,061,304,774,60245.090
 AJRD/AEROJET ROCKETDYN20/0334,49-0,05-0,1434,8934,13789.926
 AES/AES20/0317,930,090,5018,0717,717.768.482
 AMG/AFFILIATED MANAGE20/03107,00-3,30-2,99110,35106,98130.163
 AFL/AFLAC20/0349,46-0,64-1,2850,3049,393.006.028
 AGCO/AGCO CORP20/0367,960,210,3168,5267,14469.225
 A/AGILENT20/0380,92-0,28-0,3481,4480,251.318.608
 AEM/AGNICO EAGLE MINEof20/0344,400,000,000,000,000
 ADC/AGREE REALTY CORP20/0366,270,640,9866,6565,31250.571
 AHC/AH BELO CORP20/033,67-0,04-1,083,733,672.400
 AIG/AIG20/0342,96-0,90-2,0544,0142,834.765.269
 AL/AIR LEASE20/0333,11-0,53-1,5833,7232,801.293.453
 APD/AIR PRODUCTS20/03184,65-0,25-0,14185,48183,68944.838
 AYR/AIRCASTLE LTD20/0320,030,000,000,000,000
 AKS/AK STEEL HOLDING20/032,69-0,01-0,372,752,617.318.753
 USFD/AKTIENKURS FOODS20/0334,40-0,17-0,4934,6234,28927.028
 ALG/ALAMO GROUP INC20/0399,550,290,29100,7398,4260.252
 AGI/ALAMOS GOLD INC20/035,290,000,000,000,000
 ALK/ALASKA AIR GROUP20/0355,19-0,92-1,6456,1954,881.646.335
 ALB/ALBEMARLE CORP20/0384,44-0,79-0,9385,3483,91731.221
 /ALCOA10/1031,51-----
 AA/ALCOA CORP20/0328,790,170,5929,1227,693.381.757
 AMLP/ALERIAN MLP20/0310,100,030,3010,2210,0419.952.948
 ARE/ALEX. REAL STATE20/03140,290,600,43141,02138,52740.554
 ALEX US/ALEXANDER & BALDW20/0323,650,301,2823,7623,15280.193
 ALX/ALEXANDER:S INC20/03360,030,030,01360,03357,752.482
 AQN/ALGONQUIN POWER20/0311,190,000,000,000,000
 BABA/ALIBABA GROUP HOL20/03181,28-0,86-0,47181,95178,4315.861.221
 VEU/ALL-WORLD EX-US20/0350,90-0,04-0,0851,1850,543.636.422
 Y/ALLEGHANY CORP20/03608,41-8,31-1,35617,58607,9787.453
 ATI/ALLEGHENY TECHNOL20/0326,000,050,1926,1725,29723.650
 ALLE/ALLEGION PLC20/0387,74-0,97-1,0988,7487,10974.214
 AGN/ALLERGAN20/03153,67-0,43-0,28154,66152,742.363.082
 ADS/ALLIANCE DATA SYSof20/03168,40-3,52-2,05171,08166,73350.249
 AWF/ALLIANCEBERNSTEIN20/0311,59-0,06-0,5211,6611,58301.398
 AB/ALLIANCEBERNSTEIN20/0328,84-0,23-0,7929,1628,75214.412
 LNT/ALLIANT ENERGY CO28/1242,05-----
 ALSN/ALLISON TRANSMISS20/0346,16-0,38-0,8246,6645,71707.089
 ALL/ALLSTATE20/0393,04-1,17-1,2494,3193,042.045.085
 /ALMADEN MINERALS24/101,21-----
 BFOR/ALPS BARRONS 40020/0340,15-0,36-0,8940,5540,016.766
 AYX/ALTERYX INC20/0381,003,134,0281,7677,701.657.497
 ATUS/ALTICE USA CL A20/0321,730,251,1621,7721,094.794.964
 RESI/ALTISOURCE RESIDE20/0310,40-0,18-1,7010,7310,38784.597
 MO/ALTRIA GROUP INC20/0355,72-0,29-0,5256,4455,0116.372.460
 ACH/ALUMINUM CORP OF20/039,82-0,06-0,619,859,6923.541
 AMBR/AMBER ROAD INC20/038,54-0,07-0,818,698,5372.386
 ABEV/AMBEV ADR20/034,51-0,02-0,444,594,4523.984.017
 AMC/AMC ENTERTAINMENT20/0314,960,211,4215,1514,69955.327
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP20/0372,230,230,3272,9671,961.283.656
 AMRC/AMERESCO INC CL A20/0317,27-0,02-0,1217,4216,98127.559
 AMX/AMERICA MOVILof20/0315,320,614,1515,3514,71586.138
 AXL/AMERICAN AXLE20/0314,09-0,40-2,7614,5113,911.458.255
 ACC/AMERICAN CAMPUS C20/0346,00-0,08-0,1746,3445,67742.572
 AEO/AMERICAN EAGLE OU20/0320,44-0,28-1,3520,9520,323.514.292
 AEP/AMERICAN ELE20/0382,870,310,3883,5882,423.204.837
 AEL/AMERICAN EQUITY I20/0329,26-0,93-3,0830,1829,24185.260
 AXP/AMERICAN EXPRESS20/03110,77-1,90-1,69112,46110,603.304.726
 AFG/AMERICAN FINANCIA20/0394,46-1,79-1,8696,0094,40335.985
 AM/AMERICAN GRE20/0313,67-0,13-0,9413,9513,533.022.002
 AMID/AMERICAN MIDSTREA20/035,15-0,02-0,395,175,141.285.338
 AWR/AMERICAN STATES20/0370,890,310,4471,5870,32154.036
 AMT/AMERICAN TOWERS20/03191,541,630,86192,16188,921.519.356
 AVD/AMERICAN VANGUARD20/0317,97-0,06-0,3318,2317,5489.011
 AWK/AMERICAN WATER WO20/03104,69000,34000,33105,4350103,8900834.183
 APU/AMERIGAS PARTNERS20/0328,63-0,20-0,6928,9728,30222.101
 AMP/AMERIPRISE FINANC20/03129,130,260,20131,64127,921.292.210
 ABC/AMERISOURCEBERGEN20/0379,27-1,80-2,2280,8979,26919.784
 AME/AMETEK INC20/0380,86-0,23-0,2881,4580,181.110.710
 ANFI/AMIRA NATURE FOOD20/031,650,2820,441,791,362.013.908
 AMN/AMN HEALTHCARE I20/0348,080,761,6148,7447,31882.588
 AMRX/AMNEAL PHARMACEUT20/0314,30-0,11-0,7614,5114,04738.496
 APH/AMPHENOL CORP-CL20/0395,21-0,50-0,5295,8794,441.235.945
 AXR/AMREP CORP20/035,340,193,775,345,071.027
 SMB/AMT-FREE MUNI20/0317,510,040,2317,5117,4810.369
 APC/ANADARKO PET20/0345,400,942,1145,9743,925.838.535
 AU/ANGLOGOLD ASHANTI20/0313,800,443,2913,8713,173.506.651
 BUD/ANHEUSER-BUSCH IN20/0383,43-0,44-0,5284,0082,861.578.188
 AXE/ANIXTER INTERN I20/0356,69-0,59-1,0357,4955,76154.741
 NLY/ANNALY CAPITAL20/0310,27-0,03-0,2910,3210,2513.951.496
 AR/ANTERO RESOURCES20/038,860,323,759,028,488.008.026
 ANTM/ANTHEM INC20/03303,01-4,98-1,62309,31300,841.169.526
 ANH/ANWORTH MORTGAGE20/034,180,010,244,244,16734.033
 AON/AON PLC20/03165,71-2,25-1,34167,97165,67716.222
 APA/APACHE CORP20/0335,290,802,3235,7534,364.317.565
 /APARTMENT INVT &22/0249,93-----
 AIV/APARTMENT INVT &20/0349,54-0,16-0,3250,0749,221.330.284
 APY/APERGY20/0342,520,771,8443,4041,54270.566
 APHA/APHRIA INC20/0310,120,000,000,000,006.210
 ARI/APOLLO COMERCIAL20/0318,29-0,15-0,8118,5018,291.453.360
 APO/APOLLO GLOBAL M20/0328,81-0,45-1,5429,5928,74971.253
 AIT/APPLIED INDUSTRIA20/0358,11-0,10-0,1758,8957,30161.300
 ATR/APTAR GROUP20/03103,950,350,34104,83102,86181.304
 APTV/APTIV20/0380,43-2,38-2,8782,7380,172.069.749
 WTR/AQUA AMERICA INC20/0336,210,090,2536,5035,88612.864
 AQ/AQUANTIA CORP20/038,600,263,128,688,09287.629
 WAAS/AQUAVENTURE ORD20/0319,16-0,10-0,5219,6119,0160.495
 ARMK/ARAMARKARAMARK20/0330,10-0,23-0,7630,4729,752.077.448
 ABR/ARBOR REALTY TRUS20/0312,72-0,09-0,7012,8912,72649.306
 MT/ARCELORMITTAL ADR20/0322,520,251,1222,5821,923.103.060
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE20/0342,30-0,71-1,6543,0242,093.464.468
 /ARCHROCK INC4/0611,75-----
 ARNC/ARCONIC INC20/0319,08-0,04-0,2119,2118,963.572.631
 ARCO/ARCOS DORADOS20/038,24-0,06-0,728,338,24157.533
 ACRE/ARES COMMERCIAL20/0315,290,010,0715,3815,2055.176
 HEZU/ARES CURRENCY EU20/0329,58-0,20-0,6729,7029,52248.071
 ARES/ARES MANAGEMENT20/0323,74-0,06-0,2524,0923,67716.089
 AGX/ARGAN INC20/0348,890,060,1249,4048,57110.556
 ANET/ARISTA NETWORKS I20/03298,453,271,11300,00295,01135.104
 ARKG/ARK GENOMIC REVOL20/0333,040,180,5533,3732,66156.234
 ARKW/ARK WEB X.0 ETF20/0351,980,080,1552,3051,3571.533
 AI/ARLINGTON ASSET20/038,19-0,22-2,628,418,121.022.699
 ARLO/ARLO TECHNOLOGIES20/034,09-0,06-1,454,184,08818.159
 AHH/ARMADA HOFFLER20/0315,31-0,01-0,0715,6115,19190.801
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR20/0319,41-0,09-0,4619,6219,40735.588
 AFI/ARMSTRONG FLOORIN20/0313,56-0,02-0,1513,7313,24118.964
 AWI/ARMSTRONG WORLD20/0374,640,170,2375,1373,92731.771
 ARW/ARROW ELECTRONICS20/0378,19-0,10-0,1379,1577,18704.338
 AJG/ARTHUR J. GALLAGH20/0377,82-1,41-1,7879,4777,791.131.415
 ABG/ASBURY AUTOMOTIVE20/0368,08-0,35-0,5169,3467,92134.858
 ASGN/ASGN ORD20/0363,81-1,17-1,8065,0063,59160.933
 AHT/ASHFORD HOSPITALI20/034,630,020,434,724,56814.733
 ASH/ASHLAND GLOBAL20/0377,94-0,11-0,1478,6777,26415.685
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC20/0394,58-2,42-2,4997,3894,431.833.560
 AZN/ASTRAZENECA PLC-S20/0343,020,150,3543,3042,793.748.083
 HOME/AT HOME GROUP INC20/0322,23-0,17-0,7622,6721,791.330.698
 T/AT&T INCof20/0330,51-0,17-0,5530,7630,4024.545.843
 ATTO/ATENTO SA20/033,75-0,19-4,824,033,58322.453
 ATH/ATHENE HOLDING LT20/0343,090,000,000,000,000
 AT/ATLANTIC POWER20/032,620,000,000,000,000
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP20/03101,41-0,07-0,07102,41100,77690.083
 AUO/AU OPTRONICS CORP20/033,66-0,01-0,273,713,64750.840
 ACB/AURORA CANN ADR20/039,810,000,000,000,00164.383
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR20/0392,22-0,02-0,0293,2990,15746.491
 ALV/AUTOLIV INC20/0376,84-1,90-2,4178,6176,35610.708
 AN/AUTONATION INC20/0333,610,150,4534,0133,28926.923
 AZO/AUTOZONE20/03980,981,990,20982,98970,80291.899
 AVLR/AVALARA INC20/0355,780,200,3656,3955,02325.667
 AVB/AVALONBAY COMMUNI20/03196,660,240,12198,04194,60545.906
 AGR/AVANGRID INC20/0348,810,120,2549,2748,69312.861
 AVYA/AVAYA HOLDINGS CO20/0313,82-0,53-3,6914,2613,80969.648
 AVY/AVERY DENNISof20/03109,98-2,29-2,04112,03109,50843.648
 AVH/AVIANCA HOLDINGS20/034,35-0,05-1,144,444,3499.336
 AVA/AVISTA CORP20/0340,45-0,22-0,5440,9540,26564.562
 AVP/AVON20/032,81-0,06-2,092,882,794.443.451
 AVX/AVX CORP20/0317,89-0,11-0,6118,0217,70187.218
 AXTA/AXALTA COATING20/0325,620,000,000,000,000
 AXS/AXIS CAPITAL HO L20/0355,900,000,000,000,000
 AX/AXOS FINANCIAL20/0329,96-0,74-2,4130,8029,91392.601
 AZUL/AZUL SA20/0332,71-0,51-1,5433,3832,14632.997
 AZZ/AZZ INC20/0342,25-0,81-1,8842,9842,0469.893