Logotipo de Bankinter. Lleva a la p\u00E1gina 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 NETWORKS20/107,320,010,147,417,26619.278
 AIR/AAR CORP20/1020,090,190,9520,4019,91242.801
 ABB/ABB LTD20/1026,730,220,8326,9726,691.152.985
 ABT/ABBOTT LABS20/10108,360,320,30109,89108,113.832.274
 ABBV/ABBVIE INC20/1084,25-0,06-0,0784,8383,426.928.161
 ANF/ABERCROMBIE20/1015,060,060,4015,5015,041.529.639
 SGOL/ABERDEEN GOLD ETF20/1018,360,090,4918,4018,241.086.023
 ABM/ABM INDUSTRIES IN20/1034,130,250,7434,7033,86181.697
 BX/AC BLACKSTONE GRO20/1054,6700-0,2400-0,4455,490054,64003.213.350
 SFE/AC SAFEGUARD SCIE20/105,990,000,006,055,9838.182
 ACN/ACCENTURE PLC CL20/10230,394,151,83232,28226,451.768.634
 ABD/ACCO BRANDS CORP20/106,40-0,04-0,626,556,40115.132
 ATV/ACORN INTERNATI20/1020,57-0,08-0,3820,6520,51874
 AYI/ACUITY BRANDS INC20/1093,37-0,17-0,1895,0492,52640.179
 GOLF/ACUSHNET HOLDINGS20/1034,62-0,14-0,4035,2834,56213.351
 AGRO/ADECOAGRO SA20/104,930,020,415,004,89112.120
 ADNT/ADIENT PLC20/1021,890,592,7722,3321,401.012.272
 SAN/ADR BANCO SANTAND20/102,000,084,172,051,9910.402.134
 ADT/ADT INC20/107,630,010,137,757,572.573.778
 ATGE/ADTALEM GLOBAL ED20/1026,830,511,9426,8826,42344.948
 AAP/ADVANCED AUTO PAR20/10153,02-0,23-0,15154,98152,69614.280
 WMS/ADVANCED DRAINAGE20/1069,92-0,45-0,6471,6869,87223.957
 ASIX/ADVANSIX INC20/1015,470,513,4115,7015,07152.658
 ACM/AECOM TECHNOLOGY20/1046,150,180,3946,7045,891.156.396
 AEG/AEGON NVof20/102,860,041,422,892,851.198.272
 AER/AERCAP NV20/1028,910,371,3029,5028,521.301.612
 PPA/AERO & DEFEN PTFL20/1057,4304-0,0896-0,1658,142957,320033.781
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN20/1037,77-0,78-2,0238,8837,67913.899
 AES/AES20/1020,000,100,5020,3819,954.392.567
 AMG/AFFILIATED MANAGE20/1078,951,471,9079,5277,57106.147
 AFL/AFLAC20/1036,910,431,1837,2536,713.214.464
 AGCO/AGCO CORP20/1081,09-0,26-0,3282,8480,67484.199
 A/AGILENT20/10105,610,120,11106,94105,56770.991
 AEM/AGNICO EAGLE MINE20/1079,790,240,3080,1678,91686.100
 ADC/AGREE REALTY CORP20/1065,050,060,0966,5664,35567.869
 AHC/AH BELO CORP20/101,40-0,02-1,061,451,4015.767
 AIG/AIG20/1030,650,561,8631,2330,405.456.533
 AL/AIR LEASE20/1031,070,632,0731,5430,64469.754
 APD/AIR PRODUCTS20/10294,490,330,11297,38294,10531.872
 USFD/AKTIENKURS FOODS20/1024,950,391,5925,4824,772.059.648
 ALG/ALAMO GROUP INC20/10120,201,641,38120,84118,9540.868
 AGI/ALAMOS GOLD INC20/108,340,050,608,448,16585.434
 ALK/ALASKA AIR GROUP20/1039,930,350,8840,7839,691.672.142
 ALB/ALBEMARLE CORP20/1093,560,991,0795,2292,79693.077
 ACI/ALBERTSONS COMPAN20/1015,220,845,8415,4514,6316.455.589
 AA/ALCOA CORP20/1012,800,171,3513,1012,744.534.418
 ALC/ALCON AG20/1060,82-0,61-0,9961,5260,81630.682
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE20/10160,021,480,93160,68158,98540.394
 ALEX US/ALEXANDER & BALDW20/1012,350,393,2612,3811,96214.888
 ALX/ALEXANDER:S INC20/10247,456,252,59247,45241,297.583
 AQN/ALGONQUIN POWER20/1015,500,040,2615,6315,42765.279
 BABA/ALIBABA GROUP HOL20/10309,814,521,48311,80307,068.535.791
 VEU/ALL-WORLD EX-US20/1051,730,340,6651,9851,652.562.959
 Y/ALLEGHANY CORP20/10545,873,560,66552,20543,0345.096
 ATI/ALLEGHENY TECHNOL20/109,14-0,27-2,879,679,081.488.712
 ALLE/ALLEGION PLC20/10105,301,371,32107,60104,68576.732
 ADS/ALLIANCE DATA SYS20/1051,76-2,47-4,5554,9751,691.170.028
 AB/ALLIANCEBERNSTEIN20/1032,960,371,1433,0432,54344.527
 AWF/ALLIANCEBERNSTEIN20/1010,530,020,1910,5510,46196.755
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS20/1039,45-1,61-3,9241,2838,801.536.565
 ALL/ALLSTATE20/1091,08-0,34-0,3792,5390,931.612.599
 ALLY/ALLY FINANCIAL20/1028,43-0,02-0,0729,2128,434.925.784
 AMLP/ALPS ALERIAN MLP20/1021,740,301,4022,0021,482.827.652
 BFOR/ALPS BARRONS 40020/1044,500,260,5844,6844,50465
 AYX/ALTERYX INC20/10139,53-0,85-0,61143,41139,27643.535
 ATUS/ALTICE USA CL A20/1028,00-0,20-0,7128,4828,007.494.629
 RESI/ALTISOURCE RESIDE20/1013,37-0,07-0,5213,4913,355.635.120
 MO/ALTRIA GROUP INC20/1038,70-0,48-1,2339,5038,637.305.641
 ACH/ALUMINUM CORP OF20/105,560,061,095,615,5626.835
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR20/102,420,052,112,432,3922.153.932
 AMC/AMC ENTERTAINMENT20/103,09-0,45-12,713,313,0515.900.427
 AMCR/AMCOR PLC20/1011,19-0,09-0,8011,3711,185.222.873
 AEE/AMERENCORP20/1082,140,500,6182,7281,32915.544
 AMRC/AMERESCO INC CL A20/1042,571,433,4842,8741,15341.704
 AMX/AMERICA MOVILof20/1013,160,685,4513,2212,47653.326
 AXL/AMERICAN AXLE20/106,670,010,156,966,662.268.586
 ACC/AMERICAN CAMPUS C20/1036,370,571,5936,6735,961.090.909
 AEO/AMERICAN EAGLE OU20/1014,06-0,17-1,1914,5214,046.879.620
 AEL/AMERICAN EQUITY I20/1027,02-0,47-1,7127,5826,83271.829
 AXP/AMERICAN EXPRESS20/10103,140,670,65104,61102,832.942.645
 AFG/AMERICAN FINANCIA20/1072,061,271,7972,8771,40266.863
 AMH/AMERICAN HOMES 420/1029,31000,49001,7029,390028,90001.740.140
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS20/1011,480,040,3511,4911,41126.550
 AWR/AMERICAN STATES20/1076,52-0,16-0,2177,2676,07128.726
 AMT/AMERICAN TOWERS20/10243,804,201,75245,73240,631.400.218
 AVD/AMERICAN VANGUARD20/1014,25-0,25-1,7214,7614,2055.532
 AWK/AMERICAN WATER WO20/10153,1500-1,3700-0,89155,2900152,6100725.316
 AMWL/AMERICAN WELL20/1032,81-2,07-5,9335,7132,352.119.932
 COLD/AMERICOLD REALTY20/1036,890,561,5437,1936,373.927.644
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC20/10167,99-1,05-0,62171,10167,53706.312
 ABC/AMERISOURCEBERGEN20/1097,990,190,1999,0097,40726.091
 AME/AMETEK INC20/10108,701,151,07109,81107,97543.541
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I20/1066,56-0,05-0,0867,4166,29196.972
 AMRX/AMNEAL PHARMACEUT20/105,210,030,585,465,151.297.484
 APH/AMPHENOL CORP-CL20/10114,601,501,33116,18113,501.379.369
 AMPY/AMPLIFY ENERGY20/100,79010,00560,710,81870,7793273.105
 AXR/AMREP CORP20/106,730,294,506,736,224.327
 SMB/AMT-FREE MUNI20/1018,040,010,0518,0418,0210.931
 PLAN/ANAPLAN ORD20/1060,46-1,10-1,7962,5360,071.404.028
 AU/ANGLOGOLD ASHANTI20/1026,35-0,02-0,0826,3725,951.816.709
 BUD/ANHEUSER-BUSCH IN20/1056,921,392,5057,4056,761.528.764
 NLY/ANNALY CAPITAL20/107,180,081,137,257,148.292.885
 AM/ANTERO MIDSTREAM20/106,50-0,07-1,076,696,50807.276
 AR/ANTERO RESOURCES20/103,800,143,833,863,706.368.253
 ANTM/ANTHEM INC20/10291,19-1,02-0,35296,46290,95822.585
 ANH/ANWORTH MORTGAGE20/101,670,000,001,701,66254.649
 AON/AON CL A26/05195,70-----
 AIV/APARTMENT INVT &20/1033,720,672,0334,2333,36974.512
 APG/API GROUP ORD20/1015,1000-0,1100-0,7215,420015,0900510.248
 ARI/APOLLO COMERCIAL20/108,88-0,01-0,119,088,871.158.184
 APO/APOLLO GLOBAL A20/1040,211,233,1640,6839,241.670.071
 APLE/APPLE HOSPITALITY20/1010,230,303,0210,4010,001.479.427
 AIT/APPLIED INDUSTRIA20/1062,860,861,3963,4262,28143.470
 ATR/APTAR GROUP20/10116,961,811,57117,56115,22192.320
 APTV/APTIV20/10100,190,790,79102,1899,471.620.840
 ARMK/ARAMARKARAMARK20/1028,780,812,9029,0828,262.234.420
 ABR/ARBOR REALTY TRUS20/1011,370,010,0911,5111,33772.536
 MT/ARCELORMITTAL ADR20/1014,450,302,1214,7214,384.627.663
 ARCH/ARCH COAL, INC20/1037,901,403,8438,1236,76244.554
 ADM/ARCHER DANIE20/1050,870,561,1151,3150,523.177.725
 AROC/ARCHROCK INC20/105,820,101,755,965,75519.564
 ARNC/ARCONIC20/1023,760,472,0224,6523,34770.655
 ARCO/ARCOS DORADOS20/104,090,000,004,174,051.009.823
 ACA/ARCOSA INC20/1048,710,771,6149,8248,00268.574
 RCUS/ARCUS BIOSCIENCES20/1019,340,010,0519,4918,51770.234
 ACRE/ARES COMMERCIAL20/109,270,000,009,369,2074.031
 HEZU/ARES CURRENCY EU20/1028,580,150,5328,7828,56205.830
 ARES/ARES MANAGEMENT20/1044,420,020,0544,9744,25330.074
 AGX/ARGAN INC20/1041,960,210,5042,5141,6351.213
 ANET/ARISTA NETWORKS I20/10221,980,350,16225,07220,24132.316
 ARKG/ARK GENOMIC REVOL20/1071,37-1,90-2,5973,9871,281.127.356
 ARKW/ARK WEB X.0 ETF20/10117,34-0,65-0,55118,88117,12511.977
 AI/ARLINGTON ASSET20/102,670,000,002,742,64178.548
 ARLO/ARLO TECHNOLOGIES20/105,410,081,505,515,30443.780
 AHH/ARMADA HOFFLER20/108,830,182,088,908,69162.530
 ARR/ARMOUR20/109,420,020,219,569,39633.866
 AFI/ARMSTRONG FLOORIN20/105,22-0,04-0,765,495,00683.160
 AWI/ARMSTRONG WORLD20/1067,390,000,0068,9167,35643.309
 ARW/ARROW ELECTRONICS20/1083,750,050,0685,2683,67416.323
 AJG/ARTHUR J. GALLAGH20/10107,520,460,43109,00107,29576.111
 ASAN/ASANA INC20/1024,10000,20000,8424,360023,8000893.935
 ABG/ASBURY AUTOMOTIVE20/10120,105,444,74120,87115,50417.255
 ASGN/ASGN ORD20/1069,39-0,66-0,9471,9169,08111.319
 AHT/ASHFORD HOSPITALI20/101,450,129,021,501,331.870.830
 /ASHFORD HOSPITALI20/076,06-----
 ASH/ASHLAND GLOBAL20/1074,160,100,1475,2273,73196.819
 ASPN/ASPEN AEROGELS OR20/1012,170,423,5712,6011,8579.769
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC20/10122,600,810,67123,74122,36184.134
 HOME/AT HOME GROUP INC20/1021,180,060,2821,6821,011.024.588
 T/AT&T INC20/1026,76-0,12-0,4527,1226,6641.497.877
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA20/108,69-0,17-1,928,838,488.598
 ATH/ATHENE HOLDING LT20/1034,480,020,0635,3534,381.217.290
 AT/ATLANTIC POWER20/102,030,042,012,031,99174.533
 ATCO/ATLAS20/109,550,252,699,599,34369.754
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP20/1094,280,040,0494,7093,10657.958
 /AURORA CANN ADR9/050,67-----
 ACB/AURORA CANN ADR20/104,56-0,15-3,184,674,2013.756.906
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR20/1099,52-0,08-0,08101,7899,51445.872
 ALV/AUTOLIV INC20/1082,760,881,0784,1382,50275.156
 AN/AUTONATION INC20/1063,031,021,6463,3361,501.743.164
 AZO/AUTOZONE20/101.178,622,200,191.196,501.176,72195.296
 AVLR/AVALARA INC20/10155,662,161,41157,79154,05518.711
 AVB/AVALONBAY COMMUNI20/10145,550,140,10147,33145,151.040.482
 AGR/AVANGRID INC20/1054,060,130,2454,7953,88373.583
 AVTR/AVANTOR INC20/1024,96000,70002,8925,440024,24005.618.308
 AVYA/AVAYA HOLDINGS CO20/1019,060,010,0519,2718,84859.499
 AVY/AVERY DENNIS20/10134,340,600,45137,50133,91579.232
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP20/1032,74-0,40-1,2133,2932,66507.145
 AXTA/AXALTA COATING20/1025,570,401,5926,1525,332.359.709
 AXS/AXIS CAPITAL HO L20/1044,820,761,7244,9844,34388.140
 AX/AXOS FINANCIAL20/1026,660,060,2327,2626,63151.138
 AZUL/AZUL SA20/1014,05-0,18-1,2614,5614,021.371.425
 AZRE/AZURE POWER20/1029,651,264,4429,8728,60126.752
 AZZ/AZZ INC20/1035,02-0,19-0,5435,5434,84172.994