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 NETWORKS16:397,080,7712,207,156,09769.294
 AAC/AAC HOLDINGS INC16:396,42-0,01-0,166,486,3611.675
 AIR/AAR CORP16:3836,32-0,02-0,0636,3736,1211.961
 ABB/ABB LTD16:3923,410,060,2623,4423,32348.940
 ABT/ABBOTT LABS16:3949,68-0,42-0,8550,2049,54912.642
 ABBV/ABBVIE INC16:3970,04-1,70-2,3672,4469,382.250.089
 ANF/ABERCROMBIE16:399,76-0,09-0,919,879,71385.434
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN16:3944,73-0,06-0,1344,8544,5222.810
 SFE/AC SAFEGUARD SCIE16:3611,62-0,12-1,0611,8511,5519.903
 ACN/ACCENTURE PLC CL16:38127,86-0,30-0,23128,16127,31187.645
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP15:4611,78-0,02-0,2111,8511,785.404
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI27/079,800,303,169,869,444.564
 ATU/ACTUANT CORP - A16:3923,80-0,10-0,4223,8023,6511.341
 AYI/ACUITY BRANDS INC16:38203,400,080,04205,13202,6367.183
 AGRO/ADECOAGRO SA16:3710,05-0,05-0,5010,1410,0460.063
 ADNT/ADIENT PLC16:3965,72-0,61-0,9266,3065,43239.091
 SAN/ADR BANCO SANTANDof16:396,800,060,976,806,741.186.038
 ATGE/ADTALEM GLOBAL ED16:3933,150,200,6133,5032,80133.925
 AAP/ADVANCED AUTO PAR16:39111,000,660,60111,19109,25196.011
 WMS/ADVANCED DRAINAGE16:3820,35-0,40-1,9320,7020,3511.993
 ASX/ADVANCED SEMICOND16:396,640,060,916,686,58281.019
 APFH/ADVANCEPIERRE FOO7/0640,25-----
 ASIX/ADVANSIX INC16:3534,110,110,3234,2933,9810.723
 AAV/ADVANTAGE LTD16:357,200,101,417,287,1532.108
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY16:3931,71-0,12-0,3831,8331,4580.326
 ANW/AEGEAN MARINE PET16:395,180,081,475,205,0580.614
 AEG/AEGON NV16:395,520,010,245,535,49268.765
 AER/AERCAP NV16:3949,000,120,2549,1948,55100.317
 PPA/AERO & DEFEN PTFL16:3947,770,100,2247,7947,648.907
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS16:394,74-0,02-0,424,774,743.886
 AJRD/AEROJET ROCKETDYN16:3923,860,371,5823,8823,40157.016
 AES/AES16:3911,08-0,02-0,2311,1111,01785.293
 AET/AETNA US HEALTH16:39154,210,310,20154,36153,44280.389
 AMG/AFFILIATED MANAGE16:37178,970,130,07178,97177,1912.374
 AFL/AFLAC16:3978,931,812,3579,8477,47734.573
 AGCO/AGCO CORP16:3972,310,050,0772,5871,8467.355
 A/AGILENTof16:3959,82-0,10-0,1660,0859,64328.197
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE16:3947,620,380,8047,9447,43308.689
 ADC/AGREE REALTY CORP16:3849,440,400,8249,5048,8754.710
 AGU/AGRIUM INCof16:3999,290,280,2899,6698,5973.022
 AHC/AH BELO CORPof16:355,28-0,02-0,435,405,254.461
 AIG/AIG16:3965,300,130,2065,5265,06329.220
 AL/AIR LEASE16:3939,42-0,13-0,3339,5539,2498.340
 APD/AIR PRODUCTS16:38143,19-0,46-0,32144,19142,91133.116
 AYR/AIRCASTLE LTD16:3923,230,060,2623,3423,0021.942
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING16:395,68-0,30-4,965,955,6115.093.054
 USFD/AKTIENKURS FOODS16:3928,12-0,01-0,0428,2728,03264.410
 ALG/ALAMO GROUP INC16:3193,890,380,4193,8992,911.402
 AGI/ALAMOS GOLD INC16:387,100,233,357,126,9375.083
 ALK/ALASKA AIR GROUP16:3986,96-1,02-1,1687,9986,62307.291
 ALB/ALBEMARLE CORP16:39116,530,160,14116,80115,93308.224
 /ALCOA10/1031,51-----
 AA/ALCOA CORP16:3936,25-0,11-0,3036,3235,95565.576
 ALR/ALERE16:3750,510,000,0050,5550,4991.280
 AMLP/ALERIAN MLP16:3812,000,030,2512,0211,931.662.732
 ARE/ALEX. REAL STATE16:39120,950,100,08121,34120,6043.024
 ALEX US/ALEXANDER & BALDW16:3641,880,160,3842,2541,5311.213
 ALX/ALEXANDER:S INC16:21434,850,260,06436,00434,59750
 AQN/ALGONQUIN POWER16:3510,690,100,9410,7310,6613.956
 BABA/ALIBABA GROUP HOL16:39155,221,070,69155,67152,823.798.162
 VEU/ALL-WORLD EX-US16:3951,48-0,13-0,2651,5351,42600.314
 Y/ALLEGHANY CORP16:11604,52-1,46-0,24604,99602,312.120
 ATI/ALLEGHENY TECHNOL16:3819,160,010,0519,2718,75359.292
 ALLE/ALLEGION PLC16:3780,95-0,25-0,3182,0080,56100.855
 AGN/ALLERGAN16:38252,14-2,02-0,79254,99251,71306.891
 ADS/ALLIANCE DATA SYS16:39240,59-0,12-0,05240,79238,9170.384
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE16:3814,95-0,55-3,5515,9014,8013.694
 AWF/ALLIANCEBERNSTEIN16:3713,03-0,02-0,1513,0513,0134.450
 AB/ALLIANCEBERNSTEIN16:3924,40-0,65-2,5924,5523,65248.464
 LNT/ALLIANT ENERGY CO16:3940,53-0,20-0,4940,7840,40128.056
 AWH/ALLIED WORLD27/0749,24-0,67-1,3450,1549,24206.282
 ALSN/ALLISON TRANSMISS16:3937,850,561,5037,9137,22206.542
 ALL/ALLSTATE16:3989,840,160,1890,1889,52171.455
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I30/0613,32-----
 BFOR/ALPS BARRONS 40016:2038,06-0,15-0,3938,1538,061.106
 AYX/ALTERYX INC16:3820,79-0,15-0,7221,4920,6528.759
 RESI/ALTISOURCE RESIDE16:3913,070,030,2313,1213,0414.948
 MO/ALTRIA GROUP INC16:3965,21-8,75-11,8374,1764,1010.878.645
 ACH/ALUMINUM CORP OF16:2415,23-0,21-1,3615,2514,919.075
 ABEV/AMBEV ADRof16:396,02-0,01-0,176,035,975.475.902
 AMC/AMC ENTERTAINMENT16:3920,52-0,18-0,8520,7520,45125.395
 AMFW/AMEC FOSTER WHEEL16:295,810,030,525,815,782.061
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP16:3856,20-0,07-0,1256,3556,02105.374
 AMRC/AMERESCO INC CL A16:296,550,050,776,556,504.097
 AMX/AMERICA MOVILof16:3917,600,040,2017,6017,48104.550
 AXL/AMERICAN AXLE16:3915,39-0,61-3,8116,3714,801.145.189
 ACC/AMERICAN CAMPUS C16:3947,730,140,2947,7947,5384.914
 AEO/AMERICAN EAGLE OU16:3911,83-0,16-1,3311,9711,78327.773
 AEP/AMERICAN ELE16:3970,26-0,41-0,5870,8170,03492.564
 AEL/AMERICAN EQUITY I16:3927,010,130,4827,1026,8711.760
 AXP/AMERICAN EXPRESS16:3984,270,420,5084,3583,62559.696
 AFG/AMERICAN FINANCIA16:3899,980,260,26100,2299,5841.344
 AM/AMERICAN GRE27/0734,31-0,15-0,4434,5734,22211.233
 AMID/AMERICAN MIDSTREA16:3914,900,000,0015,0014,7068.902
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA27/073,62-0,17-4,493,853,5874.630
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES16:3849,290,230,4749,3848,909.661
 AMT/AMERICAN TOWERS16:39137,162,301,71137,56134,81359.816
 AVD/AMERICAN VANGUARD16:3517,850,150,8517,9517,704.919
 AWK/AMERICAN WATER WO16:3980,80000,00000,0081,080080,500080.290
 APU/AMERIGAS PARTNERS16:3844,89-0,11-0,2445,1944,8727.374
 AMP/AMERIPRISE FINANC16:39142,43-0,07-0,05142,72141,24253.567
 ABC/AMERISOURCEBERGEN16:3992,59-0,19-0,2093,2692,38104.588
 AME/AMETEK INC16:3961,47-0,13-0,2161,7961,4496.209
 AHS/AMN HEALTHCARE I26/1033,02-----
 APH/AMPHENOL CORP-CL16:3975,82-0,02-0,0375,9475,23169.161
 BETR/AMPLIFY SNACK16:3610,5300,0300,2910,69010,43082.174
 AXR/AMREP CORP27/076,800,000,000,000,000
 SMB/AMT-FREE MUNI16:1917,580,010,0517,5917,573.943
 APC/ANADARKO PET16:3947,540,220,4647,9546,941.264.182
 AU/ANGLOGOLD ASHANTI16:3910,110,373,8010,129,901.118.897
 BUD/ANHEUSER-BUSCH IN16:39120,96-1,88-1,53121,86120,69666.258
 AXE/ANIXTER INTERN I16:3979,80-0,55-0,6880,0578,9011.864
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL16:3911,88-0,02-0,2011,9411,831.181.228
 AM/ANTERO MIDSTREN16:3634,350,040,1234,4234,322.062
 AR/ANTERO RESOURCES16:3921,29-0,23-1,0721,6121,28444.298
 ANTM/ANTHEM INC16:39184,651,130,62184,65182,33267.219
 ANH/ANWORTH MORTGAGE16:386,05-0,02-0,336,096,05110.025
 AON/AON PLC16:39137,121,200,89137,12135,86187.868
 APA/APACHE CORP16:3950,840,621,2451,2149,901.538.746
 AIV/APARTMENT INVT &16:3944,760,751,7045,2444,36353.835
 ARI/APOLLO COMERCIAL16:3717,87-0,04-0,2217,9317,80315.487
 APO/APOLLO GLOBAL M16:3527,93-0,13-0,4628,0827,84130.623
 AIT/APPLIED INDUSTRIA16:3756,750,050,0956,8556,2510.906
 ATR/APTAR GROUP16:3982,74-5,26-5,9883,7080,83199.185
 WTR/AQUA AMERICA INC16:3633,28-0,06-0,1933,3733,1741.277
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS16:388,27-0,06-0,728,358,2640.051
 ARCX/ARC LOGISTICS PAR16:2715,52-0,03-0,1915,5915,492.258
 MT/ARCELORMITTAL ADR16:3925,87-0,01-0,0425,9825,742.038.606
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE16:3941,63-0,15-0,3641,9241,42363.349
 ARNC/ARCONIC INC16:3925,220,100,4025,3825,03350.154
 ARCO/ARCOS DORADOS16:379,080,121,409,359,05107.295
 ACRE/ARES COMMERCIAL16:1612,830,000,0012,8712,811.134
 HEZU/ARES CURRENCY EU16:3928,92-0,26-0,8729,0028,90483.508
 AGX/ARGAN INC16:3364,90-0,30-0,4665,0064,559.623
 ANET/ARISTA NETWORKS I16:39150,96-1,08-0,71153,45150,6242.553
 AI/ARLINGTON ASSET16:3912,87-0,12-0,9213,0012,8769.874
 AHH/ARMADA HOFFLER16:3913,33-0,06-0,4513,4213,2327.063
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR16:3725,16-0,08-0,3025,2925,1065.770
 AFI/ARMSTRONG FLOORIN16:3717,650,170,9717,7317,4016.144
 AWI/ARMSTRONG WORLD16:3844,35-0,25-0,5644,8044,30120.384
 ARW/ARROW ELECTRONICS16:3782,66-0,76-0,9283,6082,3765.440
 AJG/ARTHUR J. GALLAGH16:3958,630,601,0358,9057,81159.662
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE16:3954,450,500,9354,6053,4531.639
 AHT/ASHFORD HOSPITALI16:396,320,040,566,386,2882.926
 ASH/ASHLAND GLOBAL16:3965,66-0,37-0,5666,1265,6657.066
 AHL/ASPEN INSURANCE H16:3948,400,400,8348,6147,8561.373
 ASB/ASSOCIATED BANC-C16:3823,35-0,15-0,6423,5523,20198.746
 AIZ/ASSURANT INC16:39105,010,070,07105,27104,6624.002
 AZN/ASTRAZENECA PLC-S16:3929,600,722,5129,7929,324.272.970
 HOME/AT HOME GROUP INC16:3922,96-0,26-1,1223,2722,7066.839
 T/AT&T INC16:3939,24-0,16-0,4239,6739,192.203.157
 ATH/ATHENE HOLDING LT16:3849,92-0,49-0,9750,4549,85149.612
 AT/ATLANTIC POWER16:172,380,021,062,382,3513.761
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP16:3486,85-0,17-0,2087,2286,6023.574
 ATW/ATWOOD OCEANICS I16:398,210,354,458,347,83981.948
 AUO/AU OPTRONICS CORP16:393,910,010,264,003,90860.617
 AUSE/AUSTRALIA DIVIDEN15:3157,66-0,41-0,7157,8057,66652
 ATHM/AUTOHOME INC-ADR16:3947,37-0,20-0,4248,4447,2939.902
 ALV/AUTOLIV INC16:36108,65-0,17-0,16108,82108,0598.507
 AN/AUTONATION INC16:3942,350,080,1942,5341,63146.231
 AZO/AUTOZONE16:39528,25-0,76-0,14531,01525,84121.419
 AVB/AVALONBAY COMMUNI16:39191,841,290,68191,86190,4261.853
 AGR/AVANGRID INC16:3845,44-0,14-0,3145,5545,3614.255
 AVY/AVERY DENNIS16:3891,75-0,07-0,0891,9391,36105.633
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP16:3852,29-0,19-0,3652,5152,27186.461
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC16:3938,41-0,32-0,8338,6938,32118.446
 AVP/AVON16:393,70-0,04-1,203,783,69709.558
 AVX/AVX CORP16:3817,480,040,2317,5217,3030.104
 AXTA/AXALTA COATING16:3831,920,060,2032,0431,8083.850
 AXS/AXIS CAPITAL HO L16:3963,16-0,34-0,5363,4962,59123.978
 AXON/AXOVANT SCIENCES16:3922,790,391,7422,8722,0579.875
 AZUL/AZUL SA16:2724,88-0,18-0,7225,0924,688.646
 /AZURE3/060,77-----
 AZZ/AZZ INC16:3850,30-0,10-0,2050,4549,969.014