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 NETWORKS26/058,410,242,948,428,08270.202
 AAC/AAC HOLDINGS INC26/056,750,162,436,756,32184.892
 AIR/AAR CORP26/0534,610,320,9334,8634,30117.524
 ABB/ABB LTD26/0525,00-0,07-0,2825,0424,88763.770
 ABT/ABBOTT LABS26/0544,710,761,7344,8543,838.621.067
 ABBV/ABBVIE INC26/0566,06-0,26-0,3966,4165,854.064.896
 ANF/ABERCROMBIE26/0513,22-0,83-5,9114,0013,016.265.794
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN26/0542,19-0,11-0,2642,3842,02189.434
 SFE/AC SAFEGUARD SCIE26/0510,75-0,25-2,2711,0010,65119.307
 ACN/ACCENTURE PLC CL26/05122,89-0,21-0,17123,11122,521.414.482
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP26/0511,250,000,0011,3011,1085.376
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI26/0512,500,000,0312,6212,501.610
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A26/0525,600,050,2025,7025,40207.408
 AYI/ACUITY BRANDS INC26/05164,87-1,44-0,87166,46163,87701.386
 AGRO/ADECOAGRO SA26/0511,390,110,9811,4711,271.016.205
 ADNT/ADIENT PLC26/0566,640,590,8967,1764,691.303.326
 SAN/ADR BANCO SANTANDof26/056,59-0,03-0,456,606,515.367.183
 ATGE/ADTALEM GLOBAL ED26/0537,400,200,5437,7037,10637.303
 AAP/ADVANCED AUTO PAR26/05134,162,191,66135,70131,442.236.094
 WMS/ADVANCED DRAINAGE26/0520,65-0,35-1,6721,0020,50560.898
 ASX/ADVANCED SEMICOND26/056,32-0,01-0,166,366,28819.929
 APFH/ADVANCEPIERRE FOO26/0540,310,060,1540,3640,23512.341
 ASIX/ADVANSIX INC26/0529,42-0,70-2,3230,0929,12185.307
 AAV/ADVANTAGE LTD26/056,400,000,006,506,3047.240
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY26/0532,18-0,16-0,4932,3731,991.064.021
 ANW/AEGEAN MARINE PET26/055,10-0,70-12,075,755,104.484.570
 AEG/AEGON NV26/054,91-0,04-0,814,934,891.576.349
 AER/AERCAP NV26/0544,80-0,15-0,3345,0744,56912.729
 PPA/AERO & DEFEN PTFL26/0546,16-0,04-0,0946,2646,1079.510
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS26/054,78-0,13-2,654,944,7873.276
 AJRD/AEROJET ROCKETDYN26/0521,69-0,15-0,6921,8521,63292.928
 AES/AES26/0511,790,010,0811,8511,682.561.794
 AET/AETNA US HEALTH26/05145,570,340,23146,97145,231.904.925
 AMG/AFFILIATED MANAGE26/05153,92-0,08-0,05154,39153,2065.398
 AFL/AFLAC26/0574,840,130,1774,8874,45955.979
 AGCO/AGCO CORP26/0563,960,220,3564,1063,52439.461
 A/AGILENT26/0559,510,210,3559,7259,041.534.396
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE26/0549,130,881,8249,6048,741.903.059
 ADC/AGREE REALTY CORP26/0546,01-0,07-0,1546,2945,77108.663
 AGU/AGRIUM INC26/0592,850,800,8793,0991,63349.001
 AHC/AH BELO CORPof26/055,500,050,925,875,455.281
 AIG/AIG26/0563,550,430,6863,9062,918.739.077
 AL/AIR LEASE26/0537,510,020,0537,6837,23968.329
 APD/AIR PRODUCTS26/05143,91-0,21-0,15144,27143,55694.219
 AYR/AIRCASTLE LTD26/0522,38-0,09-0,4022,5422,16339.607
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING26/055,80-0,14-2,365,975,789.097.031
 USFD/AKTIENKURS FOODS26/0529,810,270,9129,8929,522.862.392
 ALG/ALAMO GROUP INC26/0584,05-0,13-0,1584,5983,7237.104
 AGI/ALAMOS GOLD INC26/056,460,020,316,556,44340.874
 ALK/ALASKA AIR GROUP26/0586,620,040,0587,3485,861.325.193
 ALB/ALBEMARLE CORP26/05112,860,270,24113,06112,20600.989
 /ALCOA10/1031,51-----
 AA/ALCOA CORP26/0533,270,180,5433,3632,872.400.435
 ALR/ALERE26/0548,82-0,04-0,0848,9048,64509.634
 AMLP/ALERIAN MLP26/0512,19-0,01-0,0812,2212,136.679.523
 ARE/ALEX. REAL STATE26/05117,27-0,09-0,08117,70116,98302.954
 ALEX US/ALEXANDER & BALDW26/0540,760,040,1041,0740,4198.878
 ALX/ALEXANDER:S INC26/05415,975,951,45420,20409,2011.892
 AQN/ALGONQUIN POWER26/0510,260,020,2010,3210,2366.105
 BABA/ALIBABA GROUP HOL26/05123,990,360,29124,65123,107.527.306
 VEU/ALL-WORLD EX-US26/0550,41-0,07-0,1450,4250,291.278.115
 Y/ALLEGHANY CORP26/05588,440,290,05588,87585,4650.591
 ATI/ALLEGHENY TECHNOL26/0515,93-0,15-0,9316,1615,831.553.808
 ALLE/ALLEGION PLC26/0579,38-0,08-0,1079,6879,11655.684
 AGN/ALLERGAN26/05223,12-1,24-0,55225,14222,951.686.337
 ADS/ALLIANCE DATA SYS26/05244,04-1,58-0,64245,42241,24438.755
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE26/0510,800,151,4110,9010,6023.638
 AWF/ALLIANCEBERNSTEIN26/0512,830,050,3912,8312,77207.414
 AB/ALLIANCEBERNSTEIN26/0521,800,552,5921,9021,10514.458
 LNT/ALLIANT ENERGY CO26/0541,36-0,20-0,4841,6441,23958.240
 AWH/ALLIED WORLD26/0552,92-0,04-0,0853,1552,88122.000
 ALSN/ALLISON TRANSMISS26/0538,55-0,01-0,0338,5838,24855.964
 ALL/ALLSTATE26/0586,500,220,2586,6385,961.083.178
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I26/0512,770,070,5512,8412,59281.762
 BFOR/ALPS BARRONS 40026/0537,250,080,2237,2837,156.631
 AYX/ALTERYX INC26/0519,830,633,2820,4319,06328.269
 RESI/ALTISOURCE RESIDE26/0514,300,000,0014,3014,15321.710
 MO/ALTRIA GROUP INC26/0574,410,270,3674,4773,905.661.292
 ACH/ALUMINUM CORP OF26/0511,750,221,9111,7911,7133.676
 ABEV/AMBEV ADR26/055,770,050,875,825,7214.947.223
 AMC/AMC ENTERTAINMENT26/0524,701,305,5625,2023,353.326.118
 AMFW/AMEC FOSTER WHEEL26/056,560,203,146,606,4751.082
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP26/0556,150,100,1856,2155,881.187.804
 AMRC/AMERESCO INC CL A26/056,85-0,35-4,867,206,8569.743
 AMX/AMERICA MOVIL26/0516,340,251,5516,3916,03632.230
 AXL/AMERICAN AXLE26/0515,230,010,0715,3615,02796.743
 ACC/AMERICAN CAMPUS C26/0547,28-0,45-0,9447,8347,12479.231
 AEO/AMERICAN EAGLE OU26/0511,500,080,7011,5411,228.581.647
 AEP/AMERICAN ELE26/0570,870,070,1071,0170,713.455.402
 AEL/AMERICAN EQUITY I26/0524,920,060,2425,0024,45139.258
 AXP/AMERICAN EXPRESS26/0577,460,020,0377,6077,021.836.646
 AFG/AMERICAN FINANCIA26/0598,840,060,0699,1098,21690.779
 AM/AMERICAN GRE26/0534,28-0,06-0,1734,6534,15157.830
 AMID/AMERICAN MIDSTREA26/0512,950,201,5713,1012,69205.082
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA26/053,24-0,04-1,223,313,18111.595
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES26/0545,720,060,1345,8045,3975.673
 AMT/AMERICAN TOWERS26/05131,110,060,05131,44130,49894.662
 AVD/AMERICAN VANGUARD26/0517,20-0,10-0,5817,4017,10170.943
 AWK/AMERICAN WATER WO26/0577,5300-0,2000-0,2677,970077,3246703.123
 APU/AMERIGAS PARTNERS26/0543,990,050,1144,2043,6991.328
 AMP/AMERIPRISE FINANC26/05122,30-0,31-0,25123,00122,01643.275
 ABC/AMERISOURCEBERGEN26/0591,00-0,11-0,1291,5090,91891.878
 AME/AMETEK INC26/0560,87-0,22-0,3661,2760,73568.944
 AHS/AMN HEALTHCARE I26/1033,02-----
 APH/AMPHENOL CORP-CL26/0574,800,230,3174,8674,33946.771
 BETR/AMPLIFY SNACK26/059,3100,0400,439,3509,150347.551
 AXR/AMREP CORP25/056,37-0,09-1,396,376,37315
 SMB/AMT-FREE MUNI26/0517,550,020,1117,5617,549.727
 APC/ANADARKO PET26/0551,84-0,23-0,4451,9450,706.181.104
 AU/ANGLOGOLD ASHANTI26/0511,640,262,2811,7111,462.773.897
 BUD/ANHEUSER-BUSCH IN26/05118,490,130,11118,50116,92972.962
 AXE/ANIXTER INTERN I26/0575,95-0,70-0,9176,7075,5878.856
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL26/0511,820,030,2511,8311,704.370.351
 AM/ANTERO MIDSTREN26/0534,28-0,06-0,1734,6434,1847.284
 AR/ANTERO RESOURCES26/0521,02-0,19-0,9021,4220,991.884.645
 ANTM/ANTHEM INC26/05183,081,580,87183,13180,60897.496
 ANH/ANWORTH MORTGAGE26/055,980,000,005,995,90356.749
 AON/AON PLC26/05130,01-0,31-0,24130,55129,89960.713
 APA/APACHE CORP26/0548,190,481,0148,2647,332.864.576
 AIV/APARTMENT INVT &26/0543,18-0,01-0,0243,5343,03671.919
 ARI/APOLLO COMERCIAL26/0518,990,040,2119,0218,841.135.730
 APO/APOLLO GLOBAL M26/0527,56-0,09-0,3327,7627,45667.631
 AIT/APPLIED INDUSTRIA26/0561,650,350,5761,8560,9090.722
 ATR/APTAR GROUPof26/0584,370,220,2684,6384,06158.305
 WTR/AQUA AMERICA INC26/0532,58-0,18-0,5532,8932,50470.562
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS26/058,19-0,01-0,128,268,19233.541
 ARCX/ARC LOGISTICS PAR26/0514,40-0,06-0,4114,5014,364.243
 MT/ARCELORMITTAL ADR26/0522,260,341,5522,4222,026.956.525
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE26/0542,45-0,17-0,4042,8442,181.886.527
 ARNC/ARCONIC INCof26/0527,420,210,7727,5627,102.170.295
 ARCO/ARCOS DORADOS26/059,100,303,419,208,801.106.773
 ACRE/ARES COMMERCIAL26/0513,12-0,01-0,0813,1413,0422.121
 HEZU/ARES CURRENCY EU26/0530,08-0,05-0,1730,1030,01301.222
 AGX/ARGAN INC26/0560,80-0,30-0,4961,3860,10219.398
 ANET/ARISTA NETWORKS I26/05146,45-1,61-1,09148,28145,12140.570
 AI/ARLINGTON ASSET26/0514,40-0,21-1,4414,6614,29492.250
 AHH/ARMADA HOFFLER26/0513,08-0,09-0,6813,1912,99203.637
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR26/0525,910,040,1525,9425,65250.789
 AFI/ARMSTRONG FLOORIN26/0518,71-0,12-0,6418,9318,64110.768
 AWI/ARMSTRONG WORLD26/0542,000,651,5742,0541,22530.910
 ARW/ARROW ELECTRONICS26/0574,90-0,29-0,3975,4074,61285.105
 AJG/ARTHUR J. GALLAGH26/0557,12-0,43-0,7557,5457,10854.778
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE26/0556,200,400,7256,2554,70175.572
 AHT/ASHFORD HOSPITALI26/056,30-0,01-0,166,346,24282.066
 ASH/ASHLAND GLOBAL26/0566,47-0,20-0,3066,8365,97698.269
 AHL/ASPEN INSURANCE H26/0550,90-0,10-0,2051,2050,80249.797
 ASB/ASSOCIATED BANC-C26/0524,30-0,10-0,4124,5024,20405.836
 AIZ/ASSURANT INC26/0599,28-1,17-1,16100,4598,90279.455
 AZN/ASTRAZENECA PLC-S26/0533,85-0,49-1,4334,1933,812.549.564
 T/AT&T INC26/0538,12-0,11-0,2938,2438,013.967.011
 ATH/ATHENE HOLDING LT26/0549,14-0,38-0,7749,3448,84772.100
 AT/ATLANTIC POWER26/052,450,000,002,452,40168.844
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP26/0582,85-0,25-0,3083,3082,63368.935
 ATW/ATWOOD OCEANICS I26/058,08-0,08-0,988,237,922.691.998
 AUO/AU OPTRONICS CORP26/053,81-0,08-2,063,863,791.439.213
 AUSE/AUSTRALIA DIVIDEN26/0554,70-0,59-1,0754,7054,621.069
 ATHM/AUTOHOME INC-ADR26/0543,030,481,1343,2042,48967.993
 ALV/AUTOLIV INC26/05109,691,721,59110,11108,51507.895
 AN/AUTONATION INC26/0539,270,370,9539,3138,20828.678
 AZO/AUTOZONE26/05615,628,281,36618,00605,00781.709
 AVB/AVALONBAY COMMUNI26/05191,32-0,85-0,44193,04190,60683.216
 AGR/AVANGRID INC26/0545,280,070,1545,3144,99214.080
 AVY/AVERY DENNIS26/0584,290,460,5584,3183,50302.385
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP26/0542,58-0,10-0,2342,6542,42181.124
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC26/0536,69-0,17-0,4636,8536,43878.512
 AVP/AVON26/053,41-0,14-3,943,653,2734.716.045
 AVX/AVX CORP26/0516,440,100,6116,4416,20100.867
 AXTA/AXALTA COATING26/0531,740,210,6731,7931,40854.288
 AXS/AXIS CAPITAL HO L26/0564,99-0,15-0,2365,1764,84156.923
 AXON/AXOVANT SCIENCES26/0521,730,020,0922,2421,28476.890
 AZUL/AZUL SA26/0523,320,271,1723,4023,12231.686
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC26/0554,800,300,5555,0554,0069.527