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 NETWORKS2/127,92-0,01-0,138,027,74366.720
 AAC/AAC HOLDINGS INC2/128,42-0,10-1,178,728,35165.997
 AIR/AAR CORP2/1236,87-0,11-0,3037,0736,65190.810
 ABB/ABB LTD2/1220,610,020,1020,7320,541.420.528
 ABT/ABBOTT LABS2/1237,900,300,8038,0837,607.250.841
 ABBV/ABBVIE INC2/1259,430,270,4660,0058,958.013.482
 ANF/ABERCROMBIE2/1214,20-0,06-0,4214,6814,193.100.534
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN2/1243,570,511,1843,6142,71230.021
 SFE/AC SAFEGUARD SCIE2/1211,50-0,20-1,7111,8011,4931.813
 ACN/ACCENTURE PLC CL2/12117,29-0,37-0,31118,25116,171.921.638
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP2/1212,60-0,05-0,4012,8512,50163.171
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI2/127,05-0,45-6,007,877,017.126
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A2/1226,35-0,10-0,3826,8526,08551.705
 AYI/ACUITY BRANDS INC2/12249,99-1,47-0,58251,75249,69507.730
 AGRO/ADECOAGRO SA2/1210,60-0,14-1,3010,9110,59289.315
 ADPT/ADEPTUS HEALTH IN2/128,33-0,10-1,198,528,28486.285
 ADNT/ADIENT PLC2/1254,24-0,79-1,4455,0953,71520.621
 SAN/ADR BANCO SANTANDof2/124,52-0,06-1,314,564,506.362.167
 AAP/ADVANCED AUTO PAR2/12170,14-0,62-0,36171,98169,88484.301
 WMS/ADVANCED DRAINAGE2/1221,000,000,0021,2520,80593.804
 ASX/ADVANCED SEMICOND2/125,310,050,955,325,27866.649
 APFH/ADVANCEPIERRE FOO2/1226,27-0,39-1,4626,8225,88272.037
 ASIX/ADVANSIX INC2/1219,110,110,5819,3118,86143.934
 AAV/ADVANTAGE LTD2/127,25-0,05-0,687,387,2073.151
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY2/1236,940,270,7436,9636,10970.492
 ANW/AEGEAN MARINE PET2/1211,10-0,50-4,3111,6510,95333.620
 AEG/AEGON NV2/125,10-0,01-0,205,145,081.095.267
 AER/AERCAP NV2/1243,330,110,2543,8142,881.540.287
 PPA/AERO & DEFEN PTFL2/1242,700,100,2342,8042,55189.453
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS2/125,29-0,15-2,765,465,2450.298
 AJRD/AEROJET ROCKETDYN2/1220,32-0,03-0,1520,5220,25129.102
 AES/AES2/1211,180,151,3611,3011,065.514.830
 AET/AETNA US HEALTH2/12133,49-1,41-1,05136,50132,983.522.044
 AMG/AFFILIATED MANAGE2/12147,08-1,36-0,92148,62146,4771.960
 AFL/AFLAC2/1268,29-2,19-3,1170,2668,154.685.669
 AGCO/AGCO CORP2/1256,830,010,0257,0756,31661.775
 A/AGILENT2/1244,030,821,9044,0943,272.153.164
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE2/1241,100,992,4741,5340,421.666.027
 ADC/AGREE REALTY CORP2/1244,640,651,4845,5044,04197.778
 AGU/AGRIUM INC2/12100,15-0,62-0,62101,0799,85269.543
 AHC/AH BELO CORPof2/126,150,000,006,306,1025.587
 AIG/AIG2/1263,75-0,36-0,5664,2063,695.631.375
 AL/AIR LEASE2/1235,46-0,41-1,1435,9335,24754.931
 APD/AIR PRODUCTS2/12144,550,480,33145,06143,451.301.682
 AYR/AIRCASTLE LTD2/1221,40-0,23-1,0621,8121,28174.259
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING2/129,800,475,049,859,0617.734.887
 USFD/AKTIENKURS FOODS2/1223,320,693,0523,3722,59911.141
 ALG/ALAMO GROUP INC2/1272,29-1,07-1,4673,2572,2237.098
 AGI/ALAMOS GOLD INC2/126,260,132,126,356,20603.075
 ALK/ALASKA AIR GROUPof2/1284,831,972,3884,9282,59311.469
 ALB/ALBEMARLE CORP2/1284,86-0,79-0,9285,9884,37668.115
 /ALCOA10/1031,51-----
 AA/ALCOA CORP2/1229,040,160,5529,6228,733.870.345
 ALR/ALERE2/1239,910,240,6040,4939,68433.548
 ARE/ALEX. REAL STATE2/12108,941,781,66110,02107,89512.984
 ALEX US/ALEXANDER & BALDW2/1243,390,090,2143,8443,09149.937
 ALX/ALEXANDER:S INC2/12417,004,411,07419,98411,4512.762
 BABA/ALIBABA GROUP HOL2/1290,480,620,6991,7489,9511.299.009
 VEU/ALL-WORLD EX-US2/1243,670,120,2843,7443,451.771.671
 Y/ALLEGHANY CORP2/12576,577,631,34576,94570,0255.664
 ATI/ALLEGHENY TECHNOL2/1216,93-0,83-4,6717,4615,955.472.608
 ALLE/ALLEGION PLC2/1264,87-0,59-0,9065,6864,78621.283
 AGN/ALLERGAN2/12189,69-0,68-0,36191,25188,923.839.102
 ADS/ALLIANCE DATA SYS2/12218,71-9,47-4,15224,98215,81953.678
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE2/1214,40-0,10-0,6914,6514,3516.472
 AWF/ALLIANCEBERNSTEIN2/1212,100,060,5012,1012,04194.955
 AB/ALLIANCEBERNSTEIN2/1222,80-0,10-0,4423,1522,70225.435
 LNT/ALLIANT ENERGY CO2/1235,990,481,3536,4035,771.030.548
 AWH/ALLIED WORLD2/1246,00-0,70-1,5046,3445,91391.828
 ALSN/ALLISON TRANSMISS2/1233,930,210,6234,1933,611.792.984
 ALL/ALLSTATE2/1270,610,260,3770,7870,261.898.972
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I2/129,930,080,8110,069,79753.801
 BFOR/ALPS BARRONS 4002/1234,250,010,0334,4434,1928.467
 RESI/ALTISOURCE RESIDE2/1211,45-0,01-0,0911,5811,40271.095
 MO/ALTRIA GROUP INC2/1263,991,101,7564,0262,967.589.047
 ACH/ALUMINUM CORP OF2/1211,45-0,05-0,4311,4811,4030.659
 ABEV/AMBEV ADR2/124,780,020,424,814,7036.156.181
 AMC/AMC ENTERTAINMENT2/1232,25-1,25-3,7333,6031,95528.576
 AMFW/AMEC FOSTER WHEEL2/125,540,020,365,605,48112.880
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP2/1249,660,751,5349,9949,221.749.686
 AMRC/AMERESCO INC CL A2/125,85-0,15-2,506,055,8036.917
 AMX/AMERICA MOVIL2/1211,78-0,07-0,5912,0311,73850.338
 AXL/AMERICAN AXLE2/1215,80-0,42-2,5916,4015,771.272.900
 ACC/AMERICAN CAMPUS C2/1246,260,471,0346,8445,95485.076
 AEO/AMERICAN EAGLE OU2/1216,17-0,57-3,4116,8816,109.873.785
 AEP/AMERICAN ELE2/1258,700,540,9359,1758,332.129.789
 AEL/AMERICAN EQUITY I2/1220,96-0,64-2,9621,4920,62141.147
 AXP/AMERICAN EXPRESS2/1271,86-0,67-0,9272,6671,432.937.964
 AFG/AMERICAN FINANCIA2/1282,26-0,61-0,7482,7982,07301.305
 AM/AMERICAN GRE2/1228,58-0,20-0,6929,4328,24256.135
 AMID/AMERICAN MIDSTREA2/1215,150,604,1215,3514,35683.158
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA2/124,54-0,04-0,874,694,5057.566
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATESof2/1243,630,942,2044,1543,08163.304
 AMT/AMERICAN TOWERS2/12102,571,591,57103,11101,263.170.456
 AVD/AMERICAN VANGUARD2/1217,20-0,25-1,4317,7017,15162.845
 AWK/AMERICAN WATER WOof2/1272,52000,80001,1272,840072,07321.142.577
 APU/AMERIGAS PARTNERS2/1245,380,370,8245,7644,97526.992
 AMP/AMERIPRISE FINANC2/12113,47-1,57-1,36114,95112,95859.157
 ABC/AMERISOURCEBERGEN2/1278,801,001,2979,5877,661.729.534
 AME/AMETEK INC2/1248,01-1,39-2,8149,4847,993.172.772
 AHS/AMN HEALTHCARE I26/1033,02-----
 APH/AMPHENOL CORP-CL2/1267,340,600,9067,4966,871.623.236
 BETR/AMPLIFY SNACK2/129,4200,0400,439,4209,2201.078.809
 AXR/AMREP CORP2/127,070,010,147,137,07806
 SMB/AMT-FREE MUNI2/1217,110,110,6517,1216,99234.437
 APC/ANADARKO PET2/1268,56-0,03-0,0469,4768,053.645.794
 AU/ANGLOGOLD ASHANTI2/1211,450,565,1411,6111,154.358.759
 BUD/ANHEUSER-BUSCH IN2/12101,391,481,48101,4999,832.552.990
 AXE/ANIXTER INTERN I2/1277,00-1,65-2,1078,0076,8093.666
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL2/129,95-0,05-0,5010,089,918.578.455
 AM/ANTERO MIDSTREN2/1228,58-0,20-0,6929,4328,2461.580
 AR/ANTERO RESOURCES2/1225,370,311,2425,6224,963.134.977
 ANTM/ANTHEM INC2/12145,10-0,07-0,05147,43144,671.417.957
 ANH/ANWORTH MORTGAGE2/125,150,010,195,195,08595.721
 AON/AON PLC2/12111,62-0,43-0,38112,15111,341.051.214
 APA/APACHE CORP2/1265,11-0,03-0,0565,9064,642.068.374
 AIV/APARTMENT INVT &2/1241,770,410,9942,3841,391.321.627
 ARI/APOLLO COMERCIAL2/1217,090,010,0617,2417,05438.127
 APO/APOLLO GLOBAL Mof2/1219,31-0,12-0,6219,5019,08633.553
 AIT/APPLIED INDUSTRIA2/1260,15-0,30-0,5060,9560,10143.599
 ATR/APTAR GROUP2/1274,350,270,3674,5573,60387.647
 WTR/AQUA AMERICA INCof2/1229,740,110,3730,0929,56766.433
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUSof2/127,470,010,137,507,42121.320
 ARCX/ARC LOGISTICS PAR2/1215,040,473,2315,0514,574.057
 MT/ARCELORMITTAL-NY2/127,820,151,967,857,6418.044.812
 ADM/ARCHER DANIE2/1244,00-0,31-0,7044,7443,923.288.704
 ARNC/ARCONIC INCof2/1219,690,190,9719,7219,353.107.576
 ARCO/ARCOS DORADOS2/125,90-0,10-1,675,985,90445.930
 ACRE/ARES COMMERCIAL2/1213,630,090,6613,8213,5756.734
 HEZU/ARES CURRENCY EU2/1224,780,000,0024,8424,66650.814
 AGX/ARGAN INC2/1262,05-0,05-0,0862,8061,56139.214
 ANET/ARISTA NETWORKS I2/1293,17-0,13-0,1494,8892,20146.142
 AI/ARLINGTON ASSET2/1216,12-0,09-0,5616,2916,07208.155
 AHH/ARMADA HOFFLER2/1214,280,221,5614,3814,04429.078
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOURof2/1221,85-0,09-0,4122,1021,69624.123
 AFI/ARMSTRONG FLOORIN2/1218,890,412,2219,2118,32126.306
 AWI/ARMSTRONG WORLD2/1241,30-0,10-0,2441,6540,85399.769
 ARW/ARROW ELECTRONICS2/1268,120,080,1268,5567,78504.794
 AJG/ARTHUR J. GALLAGH2/1249,16-0,57-1,1549,9748,971.155.011
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE2/1256,90-1,70-2,9059,5056,75229.087
 AHT/ASHFORD HOSPITALI2/127,01-0,17-2,377,237,01525.296
 ASH/ASHLAND GLOBAL2/12110,15-0,20-0,18111,34109,54524.868
 AHL/ASPEN INSURANCE H2/1251,900,300,5852,2551,50309.404
 ASB/ASSOCIATED BANC-C2/1222,90-0,25-1,0823,1522,75700.310
 AIZ/ASSURANT INC2/1286,10-0,68-0,7887,0185,80365.352
 AZN/ASTRAZENECA PLC-S2/1225,890,080,3126,1125,868.825.853
 T/AT&T INC2/1238,61-0,27-0,6939,1238,484.586.370
 AT/ATLANTIC POWER2/122,600,000,002,652,55183.980
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP2/1271,471,311,8771,7270,65578.592
 ATW/ATWOOD OCEANICS I2/1210,00-0,37-3,5710,729,884.648.973
 AUO/AU OPTRONICS CORP2/123,530,072,023,533,46448.902
 AUSE/AUSTRALIA DIVIDEN2/1251,85-0,26-0,5051,9351,784.589
 ATHM/AUTOHOME INC-ADR2/1227,09-0,06-0,2227,3526,65533.334
 ALV/AUTOLIV INC2/12102,65-2,61-2,48104,72102,17356.092
 AN/AUTONATION INC2/1244,67-1,67-3,6046,3644,60825.464
 AZO/AUTOZONE2/12783,742,980,38789,71781,01242.355
 AVB/AVALONBAY COMMUNI2/12164,631,130,69167,48163,46728.108
 AGR/AVANGRID INC2/1235,700,080,2236,3435,42517.995
 AVY/AVERY DENNIS2/1271,720,540,7672,0371,08821.790
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP2/1240,550,380,9540,9240,20229.428
 AV/AVIVA ADR2/1211,26-0,01-0,0911,3211,17342.168
 AVT/AVNET INC2/1245,28-0,41-0,9045,7045,23846.000
 AVP/AVON2/125,140,030,595,215,034.564.882
 AVX/AVX CORP2/1215,04-0,06-0,4015,1815,00109.000
 AXTA/AXALTA COATING2/1225,04-0,80-3,1025,8924,725.082.688
 AXS/AXIS CAPITAL HO L2/1261,52-0,18-0,2961,7461,11536.638
 AXON/AXOVANT SCIENCES2/1213,520,100,7513,9013,27144.731
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC2/1264,45-0,30-0,4665,5063,9583.473