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-----
 AIR/AAR CORP31/0330,70-0,76-2,4231,0830,45590.626
 ABB/ABB LTD31/0321,17-0,20-0,9421,2721,131.190.128
 ABT/ABBOTT LABS31/0346,33-0,75-1,5946,9846,335.262.342
 ABBV/ABBVIE INC31/0358,540,300,5258,8157,7111.757.162
 ANF/ABERCROMBIE31/0322,040,100,4622,3221,761.691.089
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN31/0331,86-0,47-1,4531,9831,39492.173
 SFE/AC SAFEGUARD SCIE31/0318,080,010,0618,2617,8728.048
 ACN/ACCENTURE PLC CL31/0393,69-0,73-0,7794,4993,552.701.658
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP31/038,310,010,128,348,06214.803
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP31/034,660,051,084,744,51312.309
 ACE/ACE LTD31/03111,49-0,72-0,64112,01110,681.129.305
 ATV/ACORN INTERNATI31/030,86-0,14-14,360,980,8215.679
 ACT/ACTAVIS PLC31/03297,62-7,14-2,34304,80297,623.549.829
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A31/0323,74-0,22-0,9224,0223,61797.368
 AYI/ACUITY BRANDS INC31/03168,16-4,41-2,56171,95168,14857.537
 AGRO/ADECOAGRO SA31/0310,220,040,3910,3510,00228.059
 SAN/ADR BANCO SANTANDof31/037,45-0,05-0,677,497,395.401.055
 ADT/ADT CORP31/0341,52-0,12-0,2941,7241,142.515.593
 AAP/ADVANCED AUTO PAR31/03149,69-2,39-1,57152,57149,48887.543
 WMS/ADVANCED DRAINAGE31/0329,940,311,0530,0029,50200.723
 ASX/ADVANCED SEMICOND31/037,200,081,127,277,151.869.515
 AAV/ADVANTAGE LTD31/035,360,091,715,385,20221.532
 ACM/AECOM TECHNOLOGY31/0330,82-0,14-0,4530,9530,512.084.209
 ANW/AEGEAN MARINE PET31/0314,37-0,62-4,1414,9713,77431.483
 AEG/AEGON NV31/037,93-0,14-1,737,987,89842.906
 AER/AERCAP NV31/0343,65-0,94-2,1144,4343,551.094.589
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS31/034,460,133,004,504,3020.983
 ARO/AEROPOSTALE INC31/033,470,144,203,593,301.932.488
 AES/AES31/0312,850,110,8612,8712,684.038.174
 AET/AETNA US HEALTH31/03106,53-2,04-1,88108,18106,512.576.288
 AMG/AFFILIATED MANAGE31/03214,78-1,83-0,84216,80214,7585.318
 AFL/AFLAC31/0364,01-0,19-0,3064,2163,551.818.130
 AFK/AFRICA INDEX31/0325,010,130,5225,0824,8117.246
 AGCO/AGCO CORP31/0347,64-0,43-0,8948,1147,46872.082
 A/AGILENT31/0341,55-0,17-0,4141,7841,101.656.175
 GAS/AGL RESOURCES INC31/0349,650,050,1049,8649,24744.807
 AEM/AGNICO EAGLE MINE31/0327,94-0,06-0,2128,3127,622.227.998
 ADC/AGREE REALTY CORP31/0332,97-0,10-0,3033,1032,7069.953
 MOO/AGRIBUSINESS31/0353,60-0,49-0,9154,0253,60538.164
 AGU/AGRIUM INC31/03104,27-2,72-2,54106,36104,05632.638
 AHC/AH BELO CORP31/038,230,010,128,268,1334.590
 AIG/AIG31/0354,790,110,2055,1154,217.415.244
 APD/AIR PRODUCTS31/03151,28-2,52-1,64154,11151,161.619.701
 AYR/AIRCASTLE LTD31/0322,46-0,46-2,0122,8022,06816.868
 ARG/AIRGAS INC31/03106,11-1,06-0,99107,41105,97697.428
 AKS/AK STEEL HOLDING31/034,47-0,16-3,464,554,359.759.908
 ALG/ALAMO GROUP INC31/0363,130,961,5463,3961,3389.320
 ALK/ALASKA AIR GROUP31/0366,18-0,02-0,0366,4865,31309.128
 ALB/ALBEMARLE CORP31/0352,840,410,7852,9251,881.126.089
 ALU/ALCATEL-LUCENT-S31/033,73-0,04-1,063,763,733.034.341
 AA/ALCOA31/0312,92-0,04-0,3112,9912,8022.991.733
 ALR/ALERE31/0348,900,190,3949,1648,22379.835
 ALEX US/ALEXANDER & BALDW31/0343,180,210,4943,3342,63188.291
 ALX/ALEXANDER:S INC31/03456,58-1,80-0,39460,60456,584.857
 AXU/ALEXCO RESOURCE C31/030,38-0,00-0,790,390,35104.035
 BABA/ALIBABA GROUP HOL31/0383,24-0,66-0,7984,4583,2011.765.096
 VEU/ALL-WORLD EX-US31/0348,73-0,50-1,0248,8948,521.060.077
 Y/ALLEGHANY CORP31/03487,00-3,00-0,61490,93485,2666.773
 ATI/ALLEGHENY TECHNOL31/0330,01-0,82-2,6630,3229,571.165.184
 ALLE/ALLEGION PLC31/0361,17-0,74-1,2061,9361,05428.244
 AGN/ALLERGAN16/03240,22-----
 ADS/ALLIANCE DATA SYS31/03296,25-3,75-1,25300,99296,11541.648
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE31/031,100,000,001,161,07579.613
 AB/ALLIANCEBERNSTEIN31/0330,870,010,0330,8930,30166.598
 LNT/ALLIANT ENERGY CO31/0363,000,420,6763,3862,041.273.691
 AWH/ALLIED WORLD31/0340,40-0,17-0,4240,6440,19532.846
 ALSN/ALLISON TRANSMISS31/0331,940,080,2531,9931,571.242.218
 ALL/ALLSTATE31/0371,170,220,3171,3070,083.557.002
 ALJ/ALON USA ENERGY I31/0316,570,593,6917,1516,013.527.036
 ANR/ALPHA NATURAL RES31/031,000,066,671,000,936.026.018
 RESI/ALTISOURCE RESIDE31/0320,860,070,3420,9820,65457.535
 MO/ALTRIA GROUP INC31/0350,02-0,51-1,0150,5250,017.880.384
 AWC/ALUMINA LTD-SPONS27/024,48-----
 ACH/ALUMINUM CORP OF31/0312,48-0,30-2,3512,4912,33124.911
 ABEV/AMBEV ADR31/035,76-0,01-0,175,825,7211.536.256
 DOX/AMDOCS19/1240,95-----
 AMFW/AMEC FOSTER WHEEL31/0313,36-0,29-2,1213,4913,31138.468
 AMFW/AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP31/0342,200,120,2942,7041,911.913.021
 AMRC/AMERESCO INC CL A31/037,40-0,34-4,397,667,2168.997
 AMX/AMERICA MOVIL31/0320,46-0,21-1,0220,6520,371.331.591
 AXL/AMERICAN AXLE31/0325,830,070,2726,1625,65738.759
 ACC/AMERICAN CAMPUS C31/0342,870,100,2343,0242,581.317.130
 AEO/AMERICAN EAGLE OU31/0317,08-0,06-0,3517,4117,003.835.150
 AEP/AMERICAN ELE31/0356,25-0,33-0,5857,0756,103.356.752
 AXP/AMERICAN EXPRESS31/0378,120,070,0978,5377,625.886.690
 AFG/AMERICAN FINANCIA31/0364,15-0,34-0,5364,2863,83587.317
 AM/AMERICAN GRE31/0324,19-0,11-0,4524,6524,07134.023
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA31/039,23-0,10-1,079,288,92569.865
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES31/0339,890,040,1040,2839,33134.998
 AMT/AMERICAN TOWERS31/0394,15-2,01-2,0996,6294,154.211.671
 AWK/AMERICAN WATER WO31/0354,2100-0,1000-0,1854,631054,17001.180.706
 APU/AMERIGAS PARTNERS31/0347,740,170,3647,8946,92250.177
 AGP/AMERIGROUP CORP24/1291,70-----
 AMP/AMERIPRISE FINANC31/03130,84-0,18-0,14131,78129,93961.349
 ABC/AMERISOURCEBERGEN31/03113,670,180,16114,27113,422.238.853
 AME/AMETEK INC31/0352,54-0,43-0,8152,7952,411.132.210
 AHS/AMN HEALTHCARE I31/0323,07-0,41-1,7523,4422,75597.002
 APH/AMPHENOL CORP-CL31/0358,930,160,2759,1858,161.311.684
 AXR/AMREP CORP31/035,15-0,05-0,965,285,124.588
 APC/ANADARKO PET31/0382,81-1,04-1,2483,7782,552.354.667
 AU/ANGLOGOLD ASHANTI31/039,34-0,14-1,489,799,282.665.637
 BUD/ANHEUSER-BUSCH IN31/03121,91-1,64-1,33122,93121,86810.026
 AXE/ANIXTER INTERN I31/0376,130,400,5376,5875,29160.943
 ANN/ANN INC31/0341,03-0,14-0,3441,7640,97628.906
 NLY/ANNALY CAPITAL31/0310,40-0,05-0,4810,4810,409.435.172
 ANTM/ANTHEM INC31/03154,41-2,44-1,56156,80154,311.463.591
 ANH/ANWORTH MORTGAGE31/035,09-0,02-0,395,155,081.025.757
 AOL/AOL INC31/0339,610,180,4639,9939,28719.647
 AON/AON PLC31/0396,12-1,98-2,0297,5695,961.738.494
 APA/APACHE CORP31/0360,33-0,50-0,8260,8259,752.739.527
 AIV/APARTMENT INVT &31/0339,36-0,51-1,2839,9639,27982.628
 ARI/APOLLO COMERCIAL15/0117,28-----
 APO/APOLLO GLOBAL M31/0321,600,100,4721,7721,31949.500
 AIT/APPLIED INDUSTRIA31/0345,340,982,2145,5643,94491.747
 ATR/APTAR GROUP31/0363,52-0,18-0,2863,8063,21349.620
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS31/036,98-0,01-0,147,056,9753.119
 MT/ARCELORMITTAL-NY31/039,42-0,27-2,799,579,405.741.764
 ADM/ARCHER DANIE31/0347,40-0,02-0,0447,6146,994.962.069
 ARCO/ARCOS DORADOS31/034,93-0,05-1,005,024,71528.290
 ACRE/ARES COMMERCIAL31/0311,05-0,04-0,3611,1110,9793.109
 AGX/ARGAN INC31/0336,170,431,2036,3435,0281.027
 ANET/ARISTA NETWORKS I31/0370,532,012,9370,6567,0071.528
 AI/ARLINGTON ASSET31/0324,06-0,24-0,9924,2824,01239.371
 ARR/ARMOOUR RESIDENTof31/033,17-0,01-0,313,183,151.687.708
 ARW/ARROW ELECTRONICS31/0361,15-1,66-2,6462,4461,12863.401
 AJG/ARTHUR J. GALLAGH31/0346,75-0,66-1,3947,1246,681.092.180
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE31/0383,100,050,0683,4881,86567.858
 AHT/ASHFORD HOSPITALI31/039,620,000,009,719,55438.107
 ASH/ASHLAND INC31/03127,31-1,40-1,09128,57126,99452.151
 AHL/ASPEN INSURANCE H31/0347,23-0,25-0,5347,4846,94621.993
 AEC/ASSOCIATED ESTATE31/0324,68-0,23-0,9224,9024,55368.465
 AIZ/ASSURANT INC31/0361,41-0,20-0,3261,7661,03343.144
 AZN/ASTRAZENECA PLC-Sof31/0368,43-1,51-2,1669,2568,241.239.721
 T/AT&T INC31/0332,65-0,32-0,9733,0332,6527.822.559
 AT/ATLANTIC POWER31/032,810,000,002,822,78682.081
 ATLS/ATLAS ENERGY9/038,04-----
 ATLS/ATLAS ENERGY GROU31/036,01-0,25-3,996,236,0135.410
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP31/0355,30-0,08-0,1455,7055,04924.715
 ATW/ATWOOD OCEANICS I31/0328,11-0,17-0,6028,4027,581.898.333
 AUO/AU OPTRONICS CORP31/035,010,071,425,074,931.498.332
 AUQ/AURICO GOLD INC31/032,77-0,07-2,462,912,753.301.666
 ATHM/AUTOHOME INC-ADR31/0343,970,501,1544,9342,70646.775
 ALV/AUTOLIV INC31/03117,770,390,33118,63117,29427.518
 AN/AUTONATION INC31/0364,33-0,12-0,1965,0064,041.631.169
 AZO/AUTOZONE31/03682,16-7,22-1,05694,45682,16421.682
 AVB/AVALONBAY COMMUNI31/03174,25-1,90-1,08176,67174,091.170.018
 AVY/AVERY DENNIS31/0352,91-0,75-1,4053,4452,76541.269
 AVG/AVG TECHNOLOGIES31/0321,65-0,36-1,6422,0321,59320.816
 AVA/AVISTA CORP31/0334,180,501,4834,1833,53395.480
 AV/AVIVA ADR31/0316,17-0,22-1,3416,2716,08312.585
 AVT/AVNET INC31/0344,50-0,34-0,7644,6844,321.016.194
 AVP/AVON31/037,990,091,148,027,8210.349.953
 AVX/AVX CORP31/0314,27-0,21-1,4514,4614,20300.892
 AXTA/AXALTA COATING31/0327,620,301,1027,8127,221.429.555
 AXLL/AXIALL CORP31/0346,940,090,1947,5745,911.469.967
 AXS/AXIS CAPITAL HO L31/0351,58-0,03-0,0651,7151,21596.134
 AZZ/AZZ INC31/0346,59-0,66-1,4046,9245,80107.278