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 NETWORKS20/046,350,000,006,486,33702.882
 AAC/AAC HOLDINGS INC20/0411,01-0,38-3,3411,3210,9293.725
 AIR/AAR CORP20/0445,00-0,45-0,9945,7344,81226.134
 ABB/ABB LTD20/0424,20-0,07-0,2924,3824,173.153.545
 ABT/ABBOTT LABS20/0459,19-0,69-1,1559,9558,825.732.765
 ABBV/ABBVIE INC20/0492,60-0,41-0,4493,8092,024.678.607
 ANF/ABERCROMBIE20/0426,55-0,90-3,2827,4226,364.545.007
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN20/0431,75-0,48-1,4932,2231,72518.365
 SFE/AC SAFEGUARD SCIE20/0412,500,201,6312,5012,2567.828
 ACN/ACCENTURE PLC CL20/04152,41-2,18-1,41154,75151,902.275.495
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP20/0412,80-0,30-2,2913,1012,70113.607
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI20/0423,520,773,3824,4722,793.564
 ATU/ACTUANT CORP - A20/0424,500,000,0024,5824,15302.981
 AYI/ACUITY BRANDS INC20/04127,93-0,86-0,67129,63127,50708.534
 AGRO/ADECOAGRO SA20/047,83-0,08-1,018,027,79315.659
 ADNT/ADIENT PLC20/0462,50-0,40-0,6463,4761,93526.877
 SAN/ADR BANCO SANTAND20/046,78-0,02-0,296,796,743.218.019
 ADT/ADT INC20/049,30-0,08-0,859,449,181.070.898
 ATGE/ADTALEM GLOBAL ED20/0448,45-0,85-1,7249,3548,35269.821
 AAP/ADVANCED AUTO PAR20/04103,76-1,42-1,35106,45102,901.060.961
 WMS/ADVANCED DRAINAGE20/0425,650,050,2025,9025,50175.483
 ASX/ADVANCED SEMICOND17/047,52-0,11-1,447,547,42963.610
 /ADVANCEPIERRE FOO7/0640,25-----
 ASIX/ADVANSIX INC20/0437,510,080,2137,6736,95114.628
 AAV/ADVANTAGE LTD20/043,10-0,10-3,123,103,00431.005
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY20/0436,01-0,50-1,3736,6135,86364.934
 ANW/AEGEAN MARINE PET20/042,900,051,752,952,75197.590
 AEG/AEGON NV20/047,350,020,277,377,32686.057
 AER/AERCAP NV20/0452,70-0,08-0,1553,1052,61747.724
 PPA/AERO & DEFEN PTFL20/0458,70-0,24-0,4059,0658,48104.584
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS20/044,130,040,984,174,06122.214
 AJRD/AEROJET ROCKETDYN20/0430,29-0,60-1,9430,8230,19703.623
 AES/AES20/0411,62-0,13-1,1111,7411,583.242.358
 AET/AETNA US HEALTH20/04176,920,490,28177,08175,581.667.776
 AMG/AFFILIATED MANAGE20/04171,38-1,20-0,70174,18170,11163.722
 AFL/AFLAC20/0445,280,050,1145,5245,004.326.557
 AGCO/AGCO CORP20/0466,30-0,65-0,9767,1765,88535.256
 A/AGILENT20/0467,55-0,42-0,6268,2667,321.895.248
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE20/0444,16-0,23-0,5244,4043,721.014.343
 ADC/AGREE REALTY CORP20/0448,09-0,84-1,7248,9648,04151.571
 AHC/AH BELO CORP20/045,750,050,885,805,6512.329
 AIG/AIG20/0455,430,250,4555,6654,944.881.779
 AL/AIR LEASE20/0442,71-0,34-0,7943,2742,57440.985
 APD/AIR PRODUCTS20/04166,27-0,53-0,32166,97164,81549.347
 AYR/AIRCASTLE LTD20/0419,710,070,3619,7319,52274.213
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING20/044,750,000,004,834,678.322.028
 USFD/AKTIENKURS FOODS20/0434,10-0,13-0,3834,5434,041.339.134
 ALG/ALAMO GROUP INC20/04117,200,080,07118,26115,1224.171
 AGI/ALAMOS GOLD INC20/045,51-0,04-0,725,535,46278.146
 ALK/ALASKA AIR GROUP20/0465,39-0,13-0,2066,1465,011.747.722
 ALB/ALBEMARLE CORP20/0497,75-0,84-0,8598,3297,10900.653
 /ALCOA10/1031,51-----
 AA/ALCOA CORP20/0460,01-0,22-0,3760,1457,497.634.815
 AMLP/ALERIAN MLP20/0410,02-0,01-0,1010,119,979.967.665
 ARE/ALEX. REAL STATE20/04121,30-0,76-0,62122,69121,15527.308
 ALEX US/ALEXANDER & BALDW20/0422,75-0,14-0,6122,9922,61250.873
 ALX/ALEXANDER:S INC20/04388,27-6,57-1,66398,00386,646.638
 AQN/ALGONQUIN POWER20/049,86-0,08-0,809,959,82162.203
 BABA/ALIBABA GROUP HOL20/04179,11-2,28-1,26181,39177,5313.752.506
 VEU/ALL-WORLD EX-US20/0454,89-0,28-0,5155,0254,771.056.060
 Y/ALLEGHANY CORP20/04587,44-2,75-0,47594,42583,98138.480
 ATI/ALLEGHENY TECHNOL20/0425,94-0,37-1,4126,5125,771.100.324
 ALLE/ALLEGION PLC20/0484,75-0,64-0,7586,1284,31580.197
 AGN/ALLERGAN20/04158,51-0,08-0,05161,15157,283.130.401
 ADS/ALLIANCE DATA SYS20/04209,32-2,34-1,11217,30209,021.232.885
 AOI/ALLIANCE ONE20/0424,75-0,50-1,9825,5524,20167.239
 AWF/ALLIANCEBERNSTEIN20/0411,80-0,05-0,4211,8811,80183.338
 AB/ALLIANCEBERNSTEIN20/0426,20-0,20-0,7626,5026,00184.123
 LNT/ALLIANT ENERGY CO20/0441,540,010,0241,5941,221.657.255
 AWH/ALLIED WORLD27/0749,24-----
 ALSN/ALLISON TRANSMISS20/0441,40-0,26-0,6241,6740,871.661.526
 ALL/ALLSTATE20/0498,310,330,3499,2697,761.541.240
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I30/0613,32-----
 BFOR/ALPS BARRONS 40020/0442,11-0,26-0,6142,3942,112.946
 AYX/ALTERYX INC20/0435,98-1,54-4,1037,3435,88384.213
 RESI/ALTISOURCE RESIDE20/049,620,030,319,739,57223.297
 MO/ALTRIA GROUP INC20/0457,23-0,55-0,9557,8256,5613.380.094
 ACH/ALUMINUM CORP OF20/0415,81-0,46-2,8316,0215,56196.821
 ABEV/AMBEV ADR20/046,81-0,08-1,166,846,7618.565.306
 AMC/AMC ENTERTAINMENT20/0417,00-0,25-1,4517,5016,752.125.459
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP20/0456,27-0,58-1,0256,7356,03989.729
 AMRC/AMERESCO INC CL A20/0412,40-0,25-1,9812,7212,20317.750
 AMX/AMERICA MOVILof20/0419,30-0,22-1,1319,5019,10972.979
 AXL/AMERICAN AXLE20/0415,580,040,2615,6115,261.706.804
 ACC/AMERICAN CAMPUS C20/0438,06-0,65-1,6838,9038,01631.792
 AEO/AMERICAN EAGLE OU20/0420,68-0,61-2,8721,2520,514.959.100
 AEP/AMERICAN ELE20/0468,46-0,06-0,0968,8868,152.624.708
 AEL/AMERICAN EQUITY I20/0430,81-0,07-0,2330,9730,51109.357
 AXP/AMERICAN EXPRESS20/04100,79-1,58-1,54102,67100,375.535.816
 AFG/AMERICAN FINANCIA20/04114,030,320,28114,33113,39242.888
 AM/AMERICAN GRE20/0426,30-0,70-2,5927,0426,21444.990
 AMID/AMERICAN MIDSTREA20/0411,500,000,0011,6011,4054.069
 ARP/AMERICAN REPROGRA20/042,250,041,812,282,2047.624
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES20/0455,300,330,6055,3354,59159.646
 AMT/AMERICAN TOWERS20/04136,62-0,80-0,58138,90136,242.658.602
 AVD/AMERICAN VANGUARD20/0422,90-0,30-1,2923,1522,8066.784
 AWK/AMERICAN WATER WO20/0483,67000,01000,0183,880083,1668821.332
 APU/AMERIGAS PARTNERS20/0442,04-0,02-0,0542,4441,93141.938
 AMP/AMERIPRISE FINANC20/04143,69-1,89-1,30146,12143,321.387.896
 ABC/AMERISOURCEBERGEN20/0489,87-1,82-1,9892,0289,12872.114
 AME/AMETEK INC20/0475,81-0,72-0,9476,3275,321.333.596
 ANFI/AMIRA NATURE FOOD20/043,98-0,01-0,254,003,9492.149
 AMN/AMN HEALTHCARE I20/0467,000,200,3067,5566,50489.840
 APH/AMPHENOL CORP-CL20/0485,21-0,99-1,1585,9684,671.515.839
 BETR/AMPLIFY SNACK30/0112,000-----
 AXR/AMREP CORP19/047,390,040,547,397,263.347
 SMB/AMT-FREE MUNI20/0417,12-0,02-0,1217,1617,1061.620
 APC/ANADARKO PET20/0466,490,410,6266,9465,375.184.224
 ANDV/ANDEAVOR20/04117,811,331,14117,84115,421.149.710
 AU/ANGLOGOLD ASHANTI20/049,16-0,06-0,659,229,052.639.782
 BUD/ANHEUSER-BUSCH IN20/04103,94-1,12-1,07105,53103,602.070.227
 AXE/ANIXTER INTERN I20/0478,05-0,15-0,1978,7577,3074.175
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL20/0410,250,000,0010,3310,225.886.927
 AM/ANTERO MIDSTREN20/0426,30-0,70-2,5927,0426,2196.558
 AR/ANTERO RESOURCES20/0419,76-0,57-2,8020,3319,584.399.393
 ANTM/ANTHEM INC20/04226,07-1,60-0,70229,76225,331.098.021
 ANH/ANWORTH MORTGAGE20/044,690,010,214,704,66395.450
 AON/AON PLC20/04144,04-0,78-0,54145,72143,30967.262
 APA/APACHE CORP20/0441,45-0,58-1,3841,7040,955.158.337
 AIV/APARTMENT INVT &20/0439,40-0,49-1,2340,0239,301.021.336
 ARI/APOLLO COMERCIAL20/0417,80-0,05-0,2817,8917,801.365.768
 APO/APOLLO GLOBAL M20/0429,26-0,17-0,5829,4128,931.139.220
 AIT/APPLIED INDUSTRIA20/0472,05-1,05-1,4473,1571,80125.713
 ATR/APTAR GROUP20/0494,44-0,36-0,3895,1494,12217.829
 APTV/APTIV20/0486,310,290,3486,5185,491.045.998
 WTR/AQUA AMERICA INC20/0434,18-0,08-0,2334,3033,87662.611
 AQ/AQUANTIA CORP20/0414,75-0,32-2,1215,3814,62278.280
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS20/048,650,040,468,688,60288.255
 MT/ARCELORMITTAL ADR20/0434,93-0,01-0,0335,2334,652.043.402
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE20/0445,50-0,29-0,6346,2545,054.295.629
 AROC/ARCHROCK INC20/0410,30-0,15-1,4410,4010,20917.951
 ARNC/ARCONIC INC20/0423,26-0,27-1,1523,6723,182.709.551
 ARCO/ARCOS DORADOS20/049,350,202,199,409,05389.664
 ACRE/ARES COMMERCIAL20/0412,27-0,09-0,7312,4012,2644.235
 HEZU/ARES CURRENCY EU20/0430,330,010,0330,4130,29430.920
 ARES/ARES MANAGEMENT20/0422,50-0,05-0,2222,6022,30218.038
 AGX/ARGAN INC20/0437,10-1,35-3,5138,0536,82271.785
 ANET/ARISTA NETWORKS I20/04260,654,281,67263,31256,68204.027
 ARKW/ARK WEB X.0 ETF20/0450,97-0,65-1,2651,6550,86106.453
 AI/ARLINGTON ASSET20/0411,16-0,02-0,1811,2311,13497.227
 AHH/ARMADA HOFFLER20/0413,40-0,23-1,6913,6913,36259.456
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR20/0422,790,000,0022,8622,69288.785
 AFI/ARMSTRONG FLOORIN20/0413,33-0,22-1,6213,6513,2573.441
 AWI/ARMSTRONG WORLD20/0455,70-0,30-0,5456,5055,45203.671
 ARW/ARROW ELECTRONICS20/0477,85-0,50-0,6478,1677,21702.711
 AJG/ARTHUR J. GALLAGH20/0469,97-0,13-0,1970,4169,50927.180
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE20/0466,20-1,30-1,9367,5565,95105.372
 AHT/ASHFORD HOSPITALI20/046,92-0,03-0,437,016,91296.504
 ASH/ASHLAND GLOBAL20/0469,68-0,71-1,0170,5369,60600.873
 AHL/ASPEN INSURANCE H20/0443,850,150,3444,0043,50372.247
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC20/0493,410,810,8793,6592,76621.004
 AZN/ASTRAZENECA PLC-S20/0435,34-0,06-0,1735,5035,282.457.401
 HOME/AT HOME GROUP INC20/0435,00-0,49-1,3836,1634,89367.501
 T/AT&T INC20/0434,67-0,15-0,4335,0634,1511.461.642
 ATH/ATHENE HOLDING LT20/0449,34-0,01-0,0249,8249,021.086.265
 AT/ATLANTIC POWER20/042,200,104,762,202,10284.854
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP20/0483,90-0,33-0,3984,5983,66238.433
 AUO/AU OPTRONICS CORP20/044,17-0,06-1,424,234,151.050.223
 AUSE/AUSTRALIA DIVIDEN20/0455,67-0,63-1,1255,9155,67421
 ATHM/AUTOHOME INC-ADR20/0498,310,770,7999,5097,17963.676
 ALV/AUTOLIV INC20/04150,23-1,16-0,77150,97149,61369.841
 AN/AUTONATION INC20/0445,57-0,88-1,8946,7845,30632.808
 AZO/AUTOZONE20/04595,84-7,98-1,32605,78590,76466.655
 AVB/AVALONBAY COMMUNI20/04160,87-1,67-1,03162,91160,421.113.224
 AGR/AVANGRID INC20/0450,73-0,47-0,9251,1050,47366.744
 AVY/AVERY DENNIS20/04107,12-0,57-0,53108,11106,31626.703
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP20/0451,92-0,09-0,1752,0751,64183.856
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC20/0441,39-0,52-1,2442,0141,001.031.185
 AVP/AVON20/042,76-0,06-2,132,832,741.982.178
 AVX/AVX CORP20/0416,97-0,07-0,4117,1116,86100.742
 AXTA/AXALTA COATING20/0430,96-0,51-1,6231,7030,841.464.767
 AXS/AXIS CAPITAL HO L20/0456,480,751,3556,5455,751.004.690
 AZUL/AZUL SA20/0432,28-0,16-0,4932,7431,89511.776
 AZZ/AZZ INC20/0445,650,451,0046,1544,90247.003