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 NETWORKS17:109,42-0,10-1,009,589,3291.621
 AAC/AAC HOLDINGS INC17:077,76-0,10-1,277,937,7143.783
 AIR/AAR CORP17:0633,47-0,52-1,5334,0233,3910.247
 ABB/ABB LTD17:1022,840,020,0922,9222,831.297.930
 ABT/ABBOTT LABS17:1045,140,130,2945,1844,852.559.089
 ABBV/ABBVIE INC17:1061,520,160,2662,0261,521.431.483
 ANF/ABERCROMBIE17:1011,75-0,30-2,4911,9811,711.114.272
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN17:0940,88-0,16-0,3941,0940,8327.174
 SFE/AC SAFEGUARD SCIE17:0912,75-0,05-0,3912,8012,758.849
 ACN/ACCENTURE PLC CL17:10121,80-0,41-0,34122,70121,73540.046
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP17:0714,00-0,15-1,0614,3014,0038.861
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI21/028,90-0,02-0,229,028,903.094
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A17:1026,65-0,30-1,1127,1026,6043.185
 AYI/ACUITY BRANDS INC17:09217,940,410,19219,56217,94210.201
 AGRO/ADECOAGRO SA17:1012,18-0,40-3,1412,2812,10452.304
 ADPT/ADEPTUS HEALTH IN17:097,06-0,30-4,087,427,02433.571
 ADNT/ADIENT PLC17:1068,010,480,7168,8867,66181.121
 SAN/ADR BANCO SANTANDof17:105,38-0,00-0,095,445,382.985.884
 AAP/ADVANCED AUTO PAR17:09157,81-1,87-1,17159,66157,77307.702
 WMS/ADVANCED DRAINAGE17:1022,70-0,25-1,0923,0522,6548.369
 ASX/ADVANCED SEMICOND17:106,12-0,05-0,816,166,10703.523
 APFH/ADVANCEPIERRE FOO17:0927,99-0,23-0,8228,1327,6970.660
 ASIX/ADVANSIX INC17:1027,57-0,51-1,8228,3327,5779.861
 AAV/ADVANTAGE LTD17:086,300,101,616,356,2529.017
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY17:1036,94-1,05-2,7638,1936,94284.616
 ANW/AEGEAN MARINE PET17:0710,250,151,4910,3010,1018.374
 AEG/AEGON NV17:105,33-0,13-2,385,405,321.251.579
 AER/AERCAP NV17:1046,12-0,77-1,6447,3046,08556.767
 PPA/AERO & DEFEN PTFL17:0943,81-0,33-0,7544,2743,8032.188
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS17:094,91-0,03-0,614,994,8911.874
 AJRD/AEROJET ROCKETDYN17:0919,03-0,22-1,1419,4019,0324.266
 AES/AES17:1011,680,080,6511,7811,631.458.929
 AET/AETNA US HEALTH17:10128,73-0,06-0,05129,53128,71527.418
 AMG/AFFILIATED MANAGE17:08168,72-0,70-0,41170,25168,2313.382
 AFL/AFLAC17:1071,270,110,1571,6471,20388.915
 AGCO/AGCO CORP17:1062,10-0,92-1,4663,1862,10199.935
 A/AGILENT17:1051,30-0,04-0,0851,5351,20185.205
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE17:1045,860,400,8746,6645,56560.216
 ADC/AGREE REALTY CORP17:0648,34-0,57-1,1749,1948,2528.572
 AGU/AGRIUM INC17:09101,22-1,77-1,72103,15100,80103.998
 AHC/AH BELO CORPof22/026,25-0,05-0,796,456,2560.063
 AIG/AIG17:1064,000,160,2664,2763,941.741.463
 AL/AIR LEASE17:1039,47-0,51-1,2840,2339,41203.112
 APD/AIR PRODUCTS17:10139,61-0,73-0,52141,21139,42218.810
 AYR/AIRCASTLE LTD17:0924,07-0,38-1,5524,6124,0462.821
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING17:108,29-0,50-5,708,948,288.733.239
 USFD/AKTIENKURS FOODS17:1027,44-0,37-1,3327,8827,43331.374
 ALG/ALAMO GROUP INC17:1075,84-1,46-1,8976,2575,803.424
 AGI/ALAMOS GOLD INC17:108,460,435,358,468,21317.720
 ALK/ALASKA AIR GROUP24/0192,86-----
 ALB/ALBEMARLE CORP17:0992,23-0,21-0,2393,2492,05175.772
 /ALCOA10/1031,51-----
 AA/ALCOA CORP17:1035,48-1,12-3,0636,8835,471.160.673
 ALR/ALERE17:0940,060,030,0740,4339,8844.211
 AMLP/ALERIAN MLP17:1012,88-0,08-0,6613,0612,865.278.131
 ARE/ALEX. REAL STATE17:10118,830,340,29119,48118,5199.211
 ALEX US/ALEXANDER & BALDW17:0544,83-0,54-1,1945,5044,706.418
 ALX/ALEXANDER:S INC15:30440,99-0,01-0,00440,99440,99467
 BABA/ALIBABA GROUP HOL17:10102,39-1,81-1,74104,86102,234.166.639
 VEU/ALL-WORLD EX-US17:1047,140,040,0847,3047,14578.483
 Y/ALLEGHANY CORP17:07645,351,650,26651,06644,8914.192
 ATI/ALLEGHENY TECHNOL17:1019,10-0,62-3,1220,0519,10520.970
 ALLE/ALLEGION PLC17:1073,82-0,24-0,3374,5073,8077.779
 AGN/ALLERGAN17:09246,700,380,15247,94244,88580.342
 ADS/ALLIANCE DATA SYS17:10240,100,230,10243,26239,28166.649
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE22/0214,450,352,4814,6014,0023.061
 AWF/ALLIANCEBERNSTEIN17:0912,85-0,01-0,0812,8812,8357.000
 AB/ALLIANCEBERNSTEIN17:0923,90-0,00-0,0024,0523,8061.689
 LNT/ALLIANT ENERGY CO17:1038,780,130,3438,9238,65169.251
 AWH/ALLIED WORLD17:0953,220,100,1953,2853,1597.178
 ALSN/ALLISON TRANSMISS17:1036,74-0,36-0,9837,3836,74130.244
 ALL/ALLSTATE17:1080,710,130,1680,8180,31611.862
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I17:0911,720,161,3811,8411,49151.734
 BFOR/ALPS BARRONS 40016:5136,37-0,24-0,6736,7636,373.973
 RESI/ALTISOURCE RESIDE17:1013,05-0,19-1,4013,4512,83216.178
 MO/ALTRIA GROUP INC17:1073,900,300,4173,9873,69926.932
 ACH/ALUMINUM CORP OF17:0913,40-0,11-0,8113,5213,4019.169
 ABEV/AMBEV ADR17:105,920,010,176,015,903.364.050
 AMC/AMC ENTERTAINMENT17:1031,32-0,02-0,0831,4531,05193.001
 AMFW/AMEC FOSTER WHEEL17:085,53-0,04-0,725,565,5336.677
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP17:1053,83-0,14-0,2654,2753,69315.617
 AMRC/AMERESCO INC CL A17:095,05-0,15-2,885,205,0519.054
 AMX/AMERICA MOVIL17:1012,900,110,8613,0012,81262.853
 AXL/AMERICAN AXLE17:1020,19-0,30-1,4620,7720,18238.504
 ACC/AMERICAN CAMPUS C17:1049,98-0,01-0,0250,3349,65106.844
 AEO/AMERICAN EAGLE OU17:1014,94-0,50-3,2415,2914,921.397.813
 AEP/AMERICAN ELE17:1065,510,200,3165,7365,31465.999
 AEL/AMERICAN EQUITY I17:1027,13-0,45-1,6327,7027,1217.380
 AXP/AMERICAN EXPRESS17:1079,80-0,06-0,0880,2479,78763.897
 AFG/AMERICAN FINANCIA17:0994,56-0,31-0,3395,1794,3241.443
 AM/AMERICAN GRE22/0234,77-0,26-0,7435,0034,52279.239
 AMID/AMERICAN MIDSTREA17:0816,250,050,3116,5016,2524.721
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA22/024,44-0,23-4,934,834,35127.964
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES17:0844,25-0,17-0,3844,6044,1112.036
 AMT/AMERICAN TOWERS17:10111,660,640,58111,85111,14542.415
 AVD/AMERICAN VANGUARD17:0316,05-0,40-2,4316,5016,0211.188
 AWK/AMERICAN WATER WO17:0975,19500,27500,3775,480074,9800261.478
 APU/AMERIGAS PARTNERS17:0848,02-0,56-1,1448,7047,9435.257
 AMP/AMERIPRISE FINANC17:09129,31-1,37-1,05131,37129,31157.948
 ABC/AMERISOURCEBERGEN17:1091,540,200,2291,8990,96288.510
 AME/AMETEK INC17:1054,48-0,83-1,5055,4854,40528.280
 AHS/AMN HEALTHCARE I26/1033,02-----
 APH/AMPHENOL CORP-CL17:1069,32-0,50-0,7270,0269,29323.892
 BETR/AMPLIFY SNACK17:0910,2150,0150,1510,35510,12063.463
 AXR/AMREP CORP16:545,94-0,04-0,675,985,87925
 SMB/AMT-FREE MUNI17:0217,440,000,0017,4417,426.743
 APC/ANADARKO PET17:1066,060,220,3467,1466,05810.871
 AU/ANGLOGOLD ASHANTI17:1011,980,181,4812,2011,901.967.452
 BUD/ANHEUSER-BUSCH IN17:10108,84-0,32-0,29109,15108,78388.456
 AXE/ANIXTER INTERN I17:0983,15-1,55-1,8385,1582,8521.063
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL17:1010,900,000,0510,9510,852.538.843
 AM/ANTERO MIDSTREN17:0834,68-0,09-0,2635,2934,6516.155
 AR/ANTERO RESOURCES17:1024,610,070,2925,1224,561.148.877
 ANTM/ANTHEM INC17:10163,580,310,19164,31163,21173.705
 ANH/ANWORTH MORTGAGE17:095,350,000,005,365,32164.733
 AON/AON PLC17:10115,750,150,13116,24115,57200.942
 APA/APACHE CORP17:1051,97-2,94-5,3555,2351,894.696.605
 AIV/APARTMENT INVT &17:1045,500,070,1545,8345,28145.118
 ARI/APOLLO COMERCIAL17:0918,000,070,3818,0017,93405.123
 APO/APOLLO GLOBAL M17:1021,90-0,35-1,5722,3721,90612.964
 AIT/APPLIED INDUSTRIA17:0962,80-0,55-0,8763,7562,7028.027
 ATR/APTAR GROUP17:1074,400,140,1974,5674,2730.628
 WTR/AQUA AMERICA INC17:1030,610,140,4630,6430,26120.943
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS16:587,380,000,007,417,3810.613
 ARCX/ARC LOGISTICS PAR16:1415,740,332,1415,7415,401.907
 MT/ARCELORMITTAL-NY17:119,02-0,08-0,939,379,028.508.426
 ADM/ARCHER DANIE17:1044,63-0,09-0,2044,8744,49924.167
 ARNC/ARCONIC INC17:1030,04-0,50-1,6530,6930,021.208.631
 ARCO/ARCOS DORADOS17:096,180,081,236,206,1557.472
 ACRE/ARES COMMERCIAL16:5613,48-0,03-0,2213,5313,481.607
 HEZU/ARES CURRENCY EU17:0927,26-0,08-0,3127,3927,26991.205
 AGX/ARGAN INC17:0969,20-2,85-3,9672,2569,1533.507
 ANET/ARISTA NETWORKS I17:10118,78-3,02-2,48122,34118,6564.894
 AI/ARLINGTON ASSET17:1014,85-0,09-0,6015,0614,8592.177
 AHH/ARMADA HOFFLER17:0913,83-0,09-0,6513,9913,8054.335
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR17:1022,050,090,4122,1221,99143.850
 AFI/ARMSTRONG FLOORIN17:0922,42-0,28-1,2322,7922,3462.641
 AWI/ARMSTRONG WORLD17:1041,050,000,0041,4041,0087.376
 ARW/ARROW ELECTRONICS17:0973,28-0,64-0,8674,6073,15101.436
 AJG/ARTHUR J. GALLAGH17:0956,250,030,0556,4456,17122.676
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE17:0667,40-1,05-1,5368,8567,2051.542
 AHT/ASHFORD HOSPITALI17:097,41-0,09-1,207,557,40103.596
 ASH/ASHLAND GLOBAL17:09122,65-0,31-0,25123,71122,4544.011
 AHL/ASPEN INSURANCE H17:0956,350,100,1856,5556,3026.048
 ASB/ASSOCIATED BANC-C17:0825,90-0,35-1,3326,2525,70140.584
 AIZ/ASSURANT INC17:0998,34-0,05-0,0598,6098,0078.628
 AST/ASTERIAS BIOTHERA16:563,750,051,353,803,7049.518
 AZN/ASTRAZENECA PLC-S17:1029,320,401,3729,4029,221.872.400
 T/AT&T INC17:1041,640,050,1241,7041,541.070.455
 ATH/ATHENE HOLDING LT17:0751,990,541,0552,5051,58201.686
 AT/ATLANTIC POWER17:102,350,000,002,382,30155.464
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP17:1077,250,000,0077,4476,8473.965
 ATW/ATWOOD OCEANICS I17:1010,270,484,9010,349,931.320.544
 AUO/AU OPTRONICS CORP17:093,950,010,253,953,94199.641
 AUSE/AUSTRALIA DIVIDEN16:5756,850,250,4457,0156,851.041
 ATHM/AUTOHOME INC-ADR17:0933,831,494,6134,6032,52917.721
 ALV/AUTOLIV INC17:09105,23-0,37-0,35106,01105,22120.116
 AN/AUTONATION INC17:0947,22-0,45-0,9447,6947,21136.220
 AZO/AUTOZONE17:10728,57-6,76-0,92734,96728,57101.733
 AVB/AVALONBAY COMMUNI17:09181,821,110,61182,74180,95151.243
 AGR/AVANGRID INC17:0942,89-0,22-0,5143,2642,06309.071
 AVY/AVERY DENNIS17:1080,340,530,6680,8479,49198.417
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP17:1039,110,180,4639,1638,91107.273
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC17:1046,29-0,23-0,4946,8646,21184.724
 AVP/AVON17:104,30-0,16-3,484,494,302.226.011
 AVX/AVX CORP17:0915,90-0,20-1,2416,1815,8932.174
 AXTA/AXALTA COATING17:1029,49-0,10-0,3430,0029,48366.165
 AXS/AXIS CAPITAL HO L17:0968,870,240,3568,9868,7875.013
 AXON/AXOVANT SCIENCES17:1111,84-0,26-2,1512,1611,83178.815
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC17:0658,50-1,25-2,0959,9058,5016.217