Logotipo de Bankinter. Lleva a la página principal
BOLSAS : NYSE-EEUU
 
Las cotizaciones que están consultando tienen un decalaje de 15 minutos. Consulte Mi tiempo real.
Para consultar un valor, pulse la inicial.
ABCDEFGHIJKLMNÑOPQRSTUVWXYZ
.
Clave/ValorFecha/
Hora
ÚltimoDif. cierre anteriorMáximo
sesión
Mínimo
sesión
VolumenCV
Total%
 ATEN/A10 NETWORKS20/0514,660,060,4115,0514,21576.310
 AIR/AAR CORP20/0544,85-0,60-1,3246,3244,05198.158
 ABB/ABB LTD20/0529,500,090,3129,7228,972.693.229
 ABT/ABBOTT LABS20/05113,240,800,71113,72110,824.466.118
 ABBV/ABBVIE INC20/05151,01-0,71-0,47153,52147,816.520.908
 ANF/ABERCROMBIE20/0527,97-1,09-3,7529,3827,072.571.203
 SGOL/ABERDEEN GOLD ETF20/0517,700,020,1117,7117,57831.686
 ABM/ABM INDUSTRIES IN20/0545,450,300,6645,5244,31507.715
 BX/AC BLACKSTONE GRO20/05107,57002,99002,86108,7800103,79004.740.775
 DNK/AC PHOENIX TREE H16/032,367-----
 SFE/AC SAFEGUARD SCIE20/053,33-0,06-1,773,483,3212.569
 ACN/ACCENTURE PLC CL20/05276,653,041,11278,40268,172.982.037
 ABD/ACCO BRANDS CORP20/057,09-0,15-2,077,317,02271.147
 ACR/ACRES COMMERCIAL20/059,78-0,80-7,5610,259,5572.084
 AYI/ACUITY BRANDS INC20/05164,33-2,54-1,52168,23160,88279.265
 GOLF/ACUSHNET HOLDINGS20/0539,680,060,1540,2938,65383.170
 ADCT/ADC THERAPEUTICS20/057,050,040,577,166,61276.430
 AGRO/ADECOAGRO SAof20/0510,13-0,10-0,9810,409,97757.092
 ADNT/ADIENT PLC20/0531,51-0,68-2,1133,3230,32994.894
 SAN/ADR BANCO SANTAND20/052,86-0,03-1,042,912,824.552.368
 ADT/ADT INC20/056,97-0,03-0,437,116,701.612.292
 ATGE/ADTALEM GLOBAL ED20/0531,85-0,14-0,4432,2331,26338.261
 AAP/ADVANCED AUTO PAR20/05181,89-14,18-7,23197,55176,721.904.630
 WMS/ADVANCED DRAINAGE20/05104,911,030,99105,22101,81591.371
 ASIX/ADVANSIX INC20/0543,85-1,56-3,4446,3843,02194.071
 ACM/AECOM TECHNOLOGY20/0567,65-0,24-0,3568,8066,12618.614
 AEG/AEGON NV20/055,070,030,605,154,976.625.137
 AER/AERCAP NV20/0546,801,062,3247,0945,161.637.642
 PPA/AERO & DEFEN PTFL20/0568,5100-0,7400-1,0769,770067,2100160.332
 AJRD/AEROJET ROCKETDYN20/0539,34-0,04-0,1039,7338,54640.203
 AES/AES20/0520,53-0,14-0,6820,9020,125.294.444
 AEVA/AEVA TECHNOLOGIES20/053,16-0,03-0,943,272,99844.057
 AMG/AFFILIATED MANAGE20/05127,352,822,26127,45123,6656.106
 AFL/AFLAC20/0555,09-0,51-0,9255,9654,184.374.942
 AGCO/AGCO CORP20/05112,13-7,66-6,39118,74109,031.346.000
 A/AGILENT20/05125,132,732,23125,58122,442.584.796
 AEM/AGNICO EAGLE MINE20/0553,86-0,21-0,3954,2852,722.247.429
 ADC/AGREE REALTY CORP20/0568,270,450,6668,4967,64831.720
 /AH BELO CORP9/066,79-----
 AIG/AIG20/0555,62-2,28-3,9458,5353,838.852.937
 AL/AIR LEASE20/0535,98-0,10-0,2836,6634,94714.081
 APD/AIR PRODUCTS20/05237,593,371,44237,74231,131.008.744
 USFD/AKTIENKURS FOODS20/0530,63-1,29-4,0432,3029,773.291.333
 ALG/ALAMO GROUP INC20/05111,56-1,22-1,08114,80108,3460.292
 AGI/ALAMOS GOLD INC20/057,49-0,10-1,327,657,41546.141
 ALK/ALASKA AIR GROUP20/0546,10-0,66-1,4147,7345,101.417.356
 ALB/ALBEMARLE CORP20/05236,44-2,64-1,10243,12228,101.117.883
 ACI/ALBERTSONS COMPAN20/0527,510,421,5527,5426,832.122.094
 AA/ALCOA CORP20/0560,57-1,48-2,3963,7558,518.732.997
 ALC/ALCON AG20/0572,680,450,6272,7271,18949.708
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE20/05159,711,891,20159,89157,151.603.471
 ALEX US/ALEXANDER & BALDW20/0520,24-0,16-0,7820,6519,93712.431
 ALX/ALEXANDER:S INC20/05232,754,011,75232,75227,3411.742
 AQN/ALGONQUIN POWER20/0514,420,000,0014,4914,252.127.344
 BABA/ALIBABA GROUP HOL20/0586,79-0,90-1,0390,1784,7320.973.006
 VEU/ALL-WORLD EX-US20/0552,960,300,5753,3152,295.462.923
 Y/ALLEGHANY CORP20/05834,012,180,26835,90830,85182.634
 ATI/ALLEGHENY TECHNOL20/0524,73-1,41-5,3926,5624,221.783.514
 ALLE/ALLEGION PLC20/05109,080,270,25109,78106,78696.043
 ALE/ALLETE ORD20/0561,1100-0,3500-0,5761,710060,1550236.494
 ADS/ALLIANCE DATA SYS1/0456,80-----
 AB/ALLIANCEBERNSTEIN20/0539,050,501,3039,4038,33412.411
 AWF/ALLIANCEBERNSTEINof20/059,880,030,3010,009,85806.058
 ALSN/ALLISON TRANSMISS20/0537,46-0,61-1,6038,4036,44635.003
 ALL/ALLSTATE20/05123,03-2,76-2,19125,92120,572.068.117
 ALLY/ALLY FINANCIAL20/0538,670,010,0339,5037,213.526.304
 AMR/ALPHA METALLURGIC20/05151,710,400,26156,06144,00636.857
 AMLP/ALPS ALERIAN MLPof20/0538,000,250,6638,2537,322.003.649
 BFOR/ALPS BARRONS 40020/0553,12-0,06-0,1153,3351,915.780
 AYX/ALTERYX INC20/0555,660,100,1857,5853,80630.148
 ATUS/ALTICE USA CL A20/0510,790,060,5611,1110,524.656.819
 MO/ALTRIA GROUP INC20/0551,090,000,0051,8050,6016.004.923
 ACH/ALUMINUM CORP OF20/0510,790,373,5511,0910,47132.066
 ABEV/AMBEV ADR20/052,820,000,002,862,7936.230.288
 AMC/AMC ENTERTAINMENT20/0512,03-1,05-8,0313,3511,4341.054.835
 AMCR/AMCOR PLC20/0512,93-0,03-0,2313,1212,6816.464.187
 AEE/AMERENCORP20/0592,640,160,1792,9791,802.041.247
 AMRC/AMERESCO INC CL A20/0555,440,010,0256,2353,23227.983
 AMX/AMERICA MOVIL20/0521,300,341,6221,3421,08713.700
 AXL/AMERICAN AXLE20/056,75-0,27-3,857,246,482.731.468
 ACC/AMERICAN CAMPUS C20/0564,560,040,0664,6764,454.130.047
 AEO/AMERICAN EAGLE OU20/0513,32-0,11-0,8213,6212,876.320.875
 AEL/AMERICAN EQUITY I20/0537,610,641,7337,6536,44268.835
 AXP/AMERICAN EXPRESS20/05153,24-0,76-0,49154,80149,712.971.367
 AFG/AMERICAN FINANCIA20/05131,37-0,32-0,24132,82129,05569.269
 AMH/AMERICAN HOMES 420/0536,57000,28000,7736,910036,00003.528.370
 AWR/AMERICAN STATES20/0578,81-0,50-0,6379,6276,95163.123
 AMT/AMERICAN TOWERS20/05244,2811,034,73245,17234,312.829.986
 AVD/AMERICAN VANGUARD20/0522,31-0,49-2,1523,1621,39816.697
 AWK/AMERICAN WATER WO20/05145,57000,52000,36146,6599143,23002.002.004
 AMWL/AMERICAN WELL20/053,050,030,993,092,871.914.920
 COLD/AMERICOLD REALTY20/0524,97-0,18-0,7225,3724,471.647.784
 AMP/AMERIPRISE FINANCof20/05256,012,090,82259,21248,78715.860
 ABC/AMERISOURCEBERGEN20/05150,180,800,54151,68148,082.242.820
 AME/AMETEK INC20/05117,360,650,56117,57115,281.021.940
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I20/0588,491,431,6488,6185,97404.373
 AMRX/AMNEAL PHARMACEUT20/053,510,041,153,553,41420.028
 APH/AMPHENOL CORP-CL20/0568,430,841,2468,5366,712.679.580
 AMPY/AMPLIFY ENERGY20/057,38-0,11-1,477,717,23415.562
 AXR/AMREP CORP20/0512,21-0,12-0,9712,6512,213.211
 SMB/AMT-FREE MUNI20/0516,850,040,2416,8916,83676.592
 PLAN/ANAPLAN ORD20/0565,010,330,5165,0664,724.425.452
 AU/ANGLOGOLD ASHANTI20/0517,74-0,33-1,8317,9717,452.076.088
 BUD/ANHEUSER-BUSCH IN20/0554,270,210,3954,7753,431.137.583
 NLY/ANNALY CAPITAL20/056,320,050,806,366,1849.663.449
 AM/ANTERO MIDSTREAM20/0510,220,131,2910,239,90691.151
 AR/ANTERO RESOURCES20/0535,280,110,3135,9134,167.767.372
 ANTM/ANTHEM INC20/05492,8512,932,69493,54480,111.364.331
 AON/AON CL A20/05262,71-3,95-1,48269,01255,901.402.530
 AIRC/APARTMENT INCOME20/0543,170,320,7543,5242,47818.230
 AIV/APARTMENT INVT &20/055,900,000,006,035,781.787.442
 APG/API GROUP ORD20/0517,35000,38002,2417,390016,6950935.608
 APO/APOLLO ASSET MANA20/0554,480,530,9855,2053,033.309.285
 ARI/APOLLO COMERCIAL20/0511,94-0,14-1,1612,1611,701.065.935
 APSG/APOLLO STRATEGIC20/059,70-0,27-2,719,929,60946.253
 APLE/APPLE HOSPITALITY20/0515,52-0,71-4,3716,4915,232.519.428
 AIT/APPLIED INDUSTRIA20/05100,58-2,38-2,31103,6999,51214.614
 ATR/APTAR GROUP20/0599,72-3,77-3,64105,3097,19796.300
 APTV/APTIV20/0593,58-1,35-1,4297,6690,631.807.451
 ARMK/ARAMARKARAMARK20/0532,27-0,04-0,1232,6431,53952.022
 ABR/ARBOR REALTY TRUS20/0515,67-0,47-2,9116,2815,554.644.727
 MT/ARCELORMITTAL ADR20/0529,170,531,8529,5928,263.368.096
 ARCH/ARCH COAL, INC20/05163,40-2,32-1,40171,20157,77814.823
 LFG/ARCHAEA ENERGY A20/0518,100,090,5018,5617,70815.224
 ACHR/ARCHER AVIATION20/053,48-0,21-5,693,883,342.497.059
 ADM/ARCHER DANIE20/0584,000,140,1785,3682,294.824.735
 AROC/ARCHROCK INC20/059,230,101,109,319,05723.437
 ARNC/ARCONIC20/0527,550,602,2327,6026,55860.036
 ARCO/ARCOS DORADOS20/057,55-0,07-0,927,847,461.185.699
 ACA/ARCOSA INC20/0552,31-1,53-2,8454,1551,45167.882
 RCUS/ARCUS BIOSCIENCES20/0518,920,422,2719,2117,831.026.059
 AMBP/ARDAGH METAL PACK20/055,67-0,30-5,036,055,642.653.302
 ASC/ARDMORE SHIPPING20/057,090,010,147,306,85498.475
 ACRE/ARES COMMERCIAL20/0514,10-0,16-1,1214,4413,87421.824
 HEZU/ARES CURRENCY EU20/0533,180,250,7633,4332,76132.935
 ARES/ARES MANAGEMENT20/0566,760,080,1268,0565,04946.830
 AGX/ARGAN INC20/0538,590,120,3138,8638,0185.839
 ANET/ARISTA NETWORKS I20/05102,641,541,52103,6398,672.707.106
 ARKQ/ARK AUT TECH RBTC20/0552,08-1,28-2,4054,4150,62605.879
 ARKF/ARK FINTECH INNOV20/0518,09-0,29-1,5818,8917,231.949.584
 ARKG/ARK GENOMIC REVOL20/0532,600,160,4933,4030,854.465.132
 ARKK/ARK INNOVATION ET20/0542,4100-0,6200-1,4444,450039,980039.414.884
 IZRL/ARK ISRAEL INNOVA20/0519,25-0,18-0,9219,6318,8119.286
 ARKW/ARK WEB X.0 ETF20/0554,38-1,20-2,1657,2351,741.846.408
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES20/056,74-0,06-0,886,986,50548.968
 AHH/ARMADA HOFFLER20/0513,100,050,3813,2012,80600.142
 ARR/ARMOUR20/057,330,010,147,427,212.223.567
 AFI/ARMSTRONG FLOORIN20/050,35-0,03-7,260,420,352.996.040
 AWI/ARMSTRONG WORLDof20/0581,09-1,16-1,4182,5279,67264.780
 ARW/ARROW ELECTRONICS20/05118,32-4,48-3,65124,11115,75904.967
 AJG/ARTHUR J. GALLAGH20/05155,00-0,25-0,16156,52150,491.038.775
 AORT/ARTIVION INC20/0518,840,774,2618,9918,25205.311
 ASAN/ASANA INC20/0521,43-1,23-5,4323,1220,074.209.253
 ABG/ASBURY AUTOMOTIVE20/05170,96-8,48-4,73180,69165,04310.204
 ASX/ASE TECHNOLOGY HO20/056,630,091,386,696,429.431.546
 ASGN/ASGN ORD20/0597,96-0,32-0,3399,9895,33240.238
 /ASHFORD HOSPITALI16/071,82-----
 AHT/ASHFORD HOSPITALI20/055,05-0,39-7,175,544,721.868.363
 /ASHFORD HOSPITALI20/076,06-----
 ASH/ASHLAND GLOBAL20/0599,95-0,16-0,16102,0797,11393.636
 ASPN/ASPEN AEROGELS OR20/0516,640,100,6017,5515,95229.280
 AHL/ASPEN INSURANCE H14/0242,74-----
 ASB/ASSOCIATED BANC-C20/0519,550,000,0019,7819,182.295.080
 AIZ/ASSURANT INC20/05176,17-4,27-2,37181,95173,93605.696
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC20/0520,400,190,9420,4220,0947.362.059
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA20/0514,27-0,23-1,5914,4714,057.265
 ATIP/ATI PHYSICAL THER20/051,890,052,721,931,77556.306
 ATKR/ATKORE INTERNATIO20/05102,18-2,39-2,29106,3799,22186.107
 ATCO/ATLAS20/0512,410,120,9812,4612,12399.578
 ATO/ATMOS ENERGY CORP20/05111,700,330,30112,12109,94979.345
 ATC/ATOTECH ORD20/0519,57-0,10-0,5119,9919,32398.381
 AUD/AUDACY CL A ORD20/051,60-0,04-2,441,711,56946.602
 ATHM/AUTOHOME INC-ADR20/0528,90-0,95-3,1830,8128,60483.416
 ALV/AUTOLIV INC20/0576,440,180,2478,3274,181.123.805
 AN/AUTONATION INC20/05108,39-1,37-1,25110,66102,531.164.022
 AZO/AUTOZONE20/051.771,68-117,71-6,231.886,531.703,32443.055
 AVLR/AVALARA INC20/0580,621,321,6683,1577,54987.923
 AVB/AVALONBAY COMMUNI20/05200,951,590,80201,55197,89843.978
 AGR/AVANGRID INC20/0547,620,551,1747,6446,75917.094
 AVAN/AVANTI ACQUISITIO20/059,890,000,009,899,8931.357
 AVTR/AVANTOR INC20/0531,22000,11000,3531,490030,49004.057.537
 AVYA/AVAYA HOLDINGS CO20/054,80-0,24-4,765,174,532.614.228
 AVY/AVERY DENNIS20/05164,50-3,32-1,98169,79161,03696.849
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORP20/0543,17-0,14-0,3243,4642,57379.745
 AXTA/AXALTA COATING20/0525,12-0,60-2,3326,0424,732.111.141
 AXS/AXIS CAPITAL HO L20/0555,32-0,59-1,0656,3954,24268.076
 AX/AXOS FINANCIAL20/0535,29-0,03-0,0836,1834,40575.723
 AZEK/AZEK COMPANY INC20/0519,32000,24001,2619,665018,72002.188.066
 AZUL/AZUL SA20/0513,070,040,3113,4612,751.461.051
 AZRE/AZURE POWER20/0513,550,292,1913,6413,0657.751
 AZZ/AZZ INC20/0543,43-0,09-0,2144,0142,60114.042