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 NETWORKS23/017,94-0,06-0,758,037,82310.457
 AAC/AAC HOLDINGS INC23/017,95-0,10-1,248,047,8786.518
 AIR/AAR CORP23/0131,79-0,24-0,7532,2331,44164.255
 ABB/ABB LTD23/0122,780,000,0022,8122,621.621.864
 ABT/ABBOTT LABS23/0140,34-0,12-0,3040,5440,207.346.688
 ABBV/ABBVIE INC23/0160,96-0,19-0,3161,2660,685.103.392
 ANF/ABERCROMBIE23/0111,66-0,24-2,0211,9011,552.774.083
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN23/0139,46-0,18-0,4539,9939,20337.895
 SFE/AC SAFEGUARD SCIE23/0112,15-0,40-3,1912,6312,1028.867
 ACN/ACCENTURE PLC CL23/01114,82-0,25-0,22115,27114,612.173.138
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP23/0112,300,151,2312,3512,15132.585
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI23/019,030,333,799,619,006.484
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A23/0126,65-0,40-1,4827,1026,48608.715
 AYI/ACUITY BRANDS INC23/01207,37-0,49-0,24208,91205,94495.602
 AGRO/ADECOAGRO SA23/0111,580,504,5111,5910,96764.001
 ADPT/ADEPTUS HEALTH IN23/017,91-0,06-0,757,967,61555.373
 ADNT/ADIENT PLC23/0164,07-0,12-0,1965,4163,67595.458
 SAN/ADR BANCO SANTANDof23/015,40-0,03-0,555,415,353.439.565
 AAP/ADVANCED AUTO PAR23/01167,78-3,72-2,17168,63164,271.414.648
 WMS/ADVANCED DRAINAGE23/0124,100,251,0524,4523,70261.705
 ASX/ADVANCED SEMICOND23/015,340,081,525,355,29660.554
 APFH/ADVANCEPIERRE FOO23/0127,170,000,0027,4927,12731.195
 ASIX/ADVANSIX INC23/0125,810,572,2625,8325,25223.618
 AAV/ADVANTAGE LTD23/016,30-0,15-2,336,406,15103.176
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY23/0135,31-0,14-0,3935,4934,75734.822
 ANW/AEGEAN MARINE PET23/0110,850,050,4610,8510,50375.397
 AEG/AEGON NV23/015,33-0,05-0,935,385,30908.276
 AER/AERCAP NV23/0142,130,050,1242,3241,541.082.268
 PPA/AERO & DEFEN PTFL23/0141,75-0,22-0,5242,0941,5387.410
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS23/015,58-0,08-1,415,675,5235.605
 AJRD/AEROJET ROCKETDYN23/0118,14-0,11-0,6018,3317,92189.339
 AES/AES23/0111,22-0,19-1,6711,4611,198.763.511
 AET/AETNA US HEALTH23/01119,20-3,33-2,72123,85118,009.513.637
 AMG/AFFILIATED MANAGE23/01142,86-0,63-0,44143,67141,63162.632
 AFL/AFLAC23/0169,35-0,73-1,0470,0469,141.752.918
 AGCO/AGCO CORP23/0162,24-0,04-0,0662,5561,96534.787
 A/AGILENT23/0147,39-0,23-0,4847,8347,232.004.829
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE23/0147,111,473,2247,2345,781.375.690
 ADC/AGREE REALTY CORP23/0146,690,701,5246,7545,94103.923
 AGU/AGRIUM INCof23/01105,15-0,04-0,04105,76103,93199.845
 AHC/AH BELO CORPof23/016,500,000,006,506,40101.679
 AIG/AIG23/0165,49-1,05-1,5866,5365,445.645.336
 AL/AIR LEASE23/0135,280,080,2335,4135,03435.586
 APD/AIR PRODUCTS23/01146,07-0,55-0,38146,88144,771.262.559
 AYR/AIRCASTLE LTD23/0121,910,210,9721,9221,60153.362
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING23/019,29-0,23-2,429,679,0722.189.202
 USFD/AKTIENKURS FOODS23/0125,78-0,29-1,1125,9025,54870.349
 ALG/ALAMO GROUP INC23/0176,32-0,19-0,2577,1575,8023.490
 AGI/ALAMOS GOLD INC23/018,480,141,688,528,32391.642
 ALK/ALASKA AIR GROUP23/0193,07-1,64-1,7394,8092,73185.902
 ALB/ALBEMARLE CORP23/0193,700,340,3693,9192,85343.665
 /ALCOA10/1031,51-----
 AA/ALCOA CORP23/0136,290,631,7736,4035,465.242.223
 ALR/ALERE23/0138,97-0,52-1,3239,4238,80156.302
 ARE/ALEX. REAL STATE23/01113,432,282,05114,18110,95493.392
 ALEX US/ALEXANDER & BALDW23/0144,20-0,12-0,2744,5844,0062.628
 ALX/ALEXANDER:S INC23/01438,571,740,40441,00435,723.067
 BABA/ALIBABA GROUP HOL23/0198,412,352,4598,6796,2613.804.200
 VEU/ALL-WORLD EX-US23/0145,730,130,2945,7845,542.017.851
 Y/ALLEGHANY CORP23/01603,580,220,04605,30600,5226.405
 ATI/ALLEGHENY TECHNOL23/0116,99-0,07-0,4117,3716,593.616.582
 ALLE/ALLEGION PLC23/0165,07-0,09-0,1465,7864,75829.528
 AGN/ALLERGAN23/01214,820,480,22218,08211,113.787.915
 ADS/ALLIANCE DATA SYS23/01228,55-2,00-0,87230,99227,61666.060
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE23/0118,35-0,10-0,5418,5017,859.660
 AB/ALLIANCEBERNSTEIN23/0123,100,000,0023,3023,05180.984
 AWF/ALLIANCEBERNSTEIN23/0113,000,090,7013,0312,89268.912
 LNT/ALLIANT ENERGY CO23/0137,03-0,33-0,8837,5537,011.089.726
 AWH/ALLIED WORLD23/0152,800,090,1752,9152,592.146.363
 ALSN/ALLISON TRANSMISS23/0133,72-0,23-0,6833,8933,51630.491
 ALL/ALLSTATE23/0174,15-0,39-0,5274,6573,961.222.444
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I23/0111,750,161,3811,8011,48693.450
 BFOR/ALPS BARRONS 40023/0134,97-0,08-0,2335,1234,8812.271
 RESI/ALTISOURCE RESIDE23/0111,35-0,04-0,3511,4811,35280.132
 MO/ALTRIA GROUP INC23/0170,550,540,7770,6370,006.381.382
 ACH/ALUMINUM CORP OF23/0111,600,454,0411,6111,5553.614
 ABEV/AMBEV ADR23/015,480,050,925,495,389.669.548
 AMC/AMC ENTERTAINMENT23/0134,10-0,20-0,5834,9033,70498.473
 AMFW/AMEC FOSTER WHEEL23/015,73-0,09-1,555,745,6645.710
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP23/0151,98-0,07-0,1352,4051,93658.651
 AMRC/AMERESCO INC CL A23/015,25-0,15-2,785,505,2563.789
 AMX/AMERICA MOVIL23/0113,000,453,5913,0012,581.063.620
 AXL/AMERICAN AXLE23/0119,72-0,30-1,5019,9019,551.985.212
 ACC/AMERICAN CAMPUS C23/0150,780,731,4650,8249,89643.324
 AEO/AMERICAN EAGLE OU23/0114,74-0,22-1,4714,9714,653.931.880
 AEP/AMERICAN ELE23/0162,71-0,20-0,3263,1462,641.303.825
 AEL/AMERICAN EQUITY I23/0123,36-0,49-2,0524,1123,04138.033
 AXP/AMERICAN EXPRESS23/0175,97-0,23-0,3076,4875,734.347.259
 AFG/AMERICAN FINANCIA23/0185,86-0,42-0,4986,5285,84145.204
 AM/AMERICAN GRE23/0133,44-0,34-1,0134,0533,42320.042
 AMID/AMERICAN MIDSTREA23/0117,30-0,50-2,8117,9517,3095.594
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA23/014,95-0,05-1,005,014,8598.419
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES23/0142,680,060,1442,9142,4355.160
 AMT/AMERICAN TOWERS23/01104,780,580,56105,19104,262.210.350
 AVD/AMERICAN VANGUARD23/0117,401,106,7517,4216,65131.344
 AWK/AMERICAN WATER WO23/0171,7700-0,1600-0,2272,211871,4820738.370
 APU/AMERIGAS PARTNERS23/0148,110,120,2548,5648,0075.489
 AMP/AMERIPRISE FINANC23/01112,86-0,19-0,17113,96112,08678.131
 ABC/AMERISOURCEBERGEN23/0184,881,131,3585,1083,311.397.791
 AME/AMETEK INC23/0150,46-0,35-0,6950,9850,061.325.906
 AHS/AMN HEALTHCARE I26/1033,02-----
 APH/AMPHENOL CORP-CL23/0167,98-0,62-0,9068,7867,361.224.350
 BETR/AMPLIFY SNACK23/0110,840-0,120-1,0910,96010,680445.450
 AXR/AMREP CORP20/017,00-0,08-1,137,096,894.825
 SMB/AMT-FREE MUNI23/0117,37-0,03-0,1717,4217,3753.574
 APC/ANADARKO PET23/0169,86-0,17-0,2470,0869,182.563.581
 AU/ANGLOGOLD ASHANTI23/0112,480,423,4812,5312,284.167.024
 BUD/ANHEUSER-BUSCH IN23/01106,240,850,81106,44105,431.223.619
 AXE/ANIXTER INTERN I23/0178,750,250,3279,0577,50108.166
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL23/0110,250,090,8910,3010,165.957.581
 AM/ANTERO MIDSTREN23/0133,44-0,34-1,0134,0433,4297.757
 AR/ANTERO RESOURCES23/0125,50-0,16-0,6225,6825,412.110.143
 ANTM/ANTHEM INC23/01150,16-0,47-0,31150,60146,782.043.933
 ANH/ANWORTH MORTGAGE23/015,230,020,385,275,19442.156
 AON/AON PLC23/01111,70-0,37-0,33112,37111,30755.420
 APA/APACHE CORP23/0160,77-1,04-1,6861,9860,662.560.419
 AIV/APARTMENT INVT &23/0145,160,400,8945,1744,60980.967
 ARI/APOLLO COMERCIAL23/0117,160,150,8817,2817,051.025.404
 APO/APOLLO GLOBAL M23/0120,70-0,10-0,4820,8720,54734.557
 AIT/APPLIED INDUSTRIA23/0162,15-0,05-0,0862,2561,00174.401
 ATR/APTAR GROUP23/0172,450,811,1372,5371,44384.628
 WTR/AQUA AMERICA INC23/0129,54-0,11-0,3729,8129,42676.971
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS23/017,530,020,277,547,4886.787
 ARCX/ARC LOGISTICS PAR23/0116,490,090,5516,4916,441.064
 MT/ARCELORMITTAL-NY23/018,230,040,498,258,128.657.700
 ADM/ARCHER DANIE23/0144,71-0,02-0,0444,7344,131.942.651
 ARNC/ARCONIC INC23/0121,330,040,1921,3721,094.118.951
 ARCO/ARCOS DORADOS23/015,700,000,005,755,60247.807
 ACRE/ARES COMMERCIAL23/0113,640,020,1513,7213,5727.369
 HEZU/ARES CURRENCY EU23/0126,75-0,11-0,4126,7826,62587.278
 AGX/ARGAN INC23/0170,750,550,7870,9569,85138.513
 ANET/ARISTA NETWORKS I23/0189,67-0,13-0,1489,8887,55233.095
 AI/ARLINGTON ASSET23/0115,320,201,3215,3315,05232.346
 AHH/ARMADA HOFFLER23/0114,360,030,2114,4914,2899.805
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR23/0121,750,070,3221,8821,72267.466
 AFI/ARMSTRONG FLOORIN23/0120,360,060,3020,4820,0075.085
 AWI/ARMSTRONG WORLD23/0139,50-0,35-0,8840,0039,25489.819
 ARW/ARROW ELECTRONICS23/0172,71-0,33-0,4573,3471,61333.811
 AJG/ARTHUR J. GALLAGH23/0152,74-0,10-0,1952,9652,58716.554
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE23/0163,35-0,55-0,8664,2062,85230.608
 AHT/ASHFORD HOSPITALI23/017,680,081,057,727,60505.534
 ASH/ASHLAND GLOBAL23/01111,011,010,92111,05109,49379.580
 AHL/ASPEN INSURANCE H23/0156,450,150,2756,7056,05308.227
 ASB/ASSOCIATED BANC-C23/0124,60-0,15-0,6124,8024,30885.251
 AIZ/ASSURANT INC23/0195,97-0,18-0,1996,3495,68263.064
 AST/ASTERIAS BIOTHERA23/014,800,051,054,884,70213.208
 AZN/ASTRAZENECA PLC-S23/0127,100,030,1127,1526,875.506.031
 T/AT&T INC23/0142,000,551,3342,0741,405.810.959
 AT/ATLANTIC POWER23/012,350,000,002,452,35221.620
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP23/0174,39-0,32-0,4374,9974,09293.593
 ATW/ATWOOD OCEANICS I23/0113,63-0,25-1,8013,8813,233.770.237
 AUO/AU OPTRONICS CORP23/014,040,020,504,044,00804.367
 AUSE/AUSTRALIA DIVIDEN23/0153,82-0,30-0,5553,9553,821.205
 ATHM/AUTOHOME INC-ADR23/0129,990,020,0730,1229,68355.188
 ALV/AUTOLIV INC23/01112,16-1,48-1,30113,25111,73432.162
 AN/AUTONATION INC23/0152,180,490,9553,1451,151.660.287
 AZO/AUTOZONE23/01739,35-30,67-3,98754,10730,99700.809
 AVB/AVALONBAY COMMUNI23/01176,90-0,07-0,04177,50175,76513.358
 AGR/AVANGRID INC23/0138,31-0,25-0,6538,6838,23318.271
 AVY/AVERY DENNIS23/0172,890,480,6672,9872,01400.508
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP23/0139,16-0,17-0,4339,6639,08305.528
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC23/0146,60-0,60-1,2747,1446,08931.414
 AVP/AVON23/015,42-0,15-2,695,635,352.954.464
 AVX/AVX CORP23/0115,770,000,0015,8415,48199.572
 AXTA/AXALTA COATING23/0128,750,000,0028,9228,641.380.281
 AXS/AXIS CAPITAL HO L23/0164,550,050,0864,8664,36269.535
 AXON/AXOVANT SCIENCES23/0112,22-0,28-2,2412,5712,08173.720
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC23/0158,60-0,10-0,1759,2558,25122.671