Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
ATEN/A10 NETWORKS 9/04 6,41 -0,04 -0,62 6,56 6,31 332.754
AIR/AAR CORP of 9/04 19,88 1,39 7,52 20,70 19,31 410.608
ABB/ABB LTD 9/04 18,10 0,27 1,51 18,33 17,88 1.921.428
ABT/ABBOTT LABS 9/04 86,04 1,09 1,28 86,50 82,95 10.447.259
ABBV/ABBVIE INC 9/04 79,75 1,19 1,51 80,08 78,56 9.236.811
ANF/ABERCROMBIE 9/04 11,37 0,76 7,16 11,92 11,01 2.709.204
SGOL/ABERDEEN GOLD ETF 9/04 16,20 0,37 2,34 16,28 16,08 4.229.310
ABM/ABM INDUSTRIES IN 9/04 28,93 1,08 3,88 29,85 27,86 554.351
BX/AC BLACKSTONE GRO 9/04 49,1700 2,2000 4,68 51,5900 48,5000 9.379.145
SFE/AC SAFEGUARD SCIE 9/04 5,46 -0,29 -5,04 6,02 5,41 93.456
ACN/ACCENTURE PLC CL of 9/04 177,92 6,19 3,60 179,87 172,51 3.680.756
ABD/ACCO BRANDS CORP 9/04 6,11 0,30 5,16 6,22 5,92 291.190
ATV/ACORN INTERNATI 9/04 10,65 0,49 4,82 10,89 10,65 3.753
EPAC/ACTUANT CORP - A 9/04 17,22 0,11 0,64 18,18 16,97 1.459.747
AYI/ACUITY BRANDS INC 9/04 92,14 2,47 2,75 95,22 90,72 290.286
GOLF/ACUSHNET HOLDINGS 9/04 24,66 0,06 0,24 25,27 23,94 802.077
AE/ADAMS RESOURCES A 31/03 23,51 - - - - -
AGRO/ADECOAGRO SA 9/04 4,55 0,28 6,56 4,63 4,28 268.455
ADNT/ADIENT PLC 9/04 12,49 1,65 15,22 13,55 11,41 3.163.029
SAN/ADR BANCO SANTAND 9/04 2,33 -0,09 -3,72 2,42 2,33 14.554.642
ADT/ADT INC 9/04 5,35 0,65 13,83 5,40 4,74 3.663.783
ATGE/ADTALEM GLOBAL ED 9/04 26,54 0,32 1,22 26,99 26,06 369.860
AAP/ADVANCED AUTO PAR 9/04 106,86 4,34 4,23 108,81 103,34 1.134.046
WMS/ADVANCED DRAINAGE 9/04 35,95 4,09 12,84 36,24 32,63 692.206
ASIX/ADVANSIX INC 9/04 11,64 -0,09 -0,77 12,34 11,21 344.398
ACM/AECOM TECHNOLOGY 9/04 33,08 1,76 5,62 34,70 31,84 3.565.133
AEG/AEGON NV 9/04 2,77 0,14 5,32 2,83 2,70 3.211.270
AER/AERCAP NV 9/04 25,76 1,32 5,40 26,75 24,83 2.223.475
PPA/AERO & DEFEN PTFL 9/04 53,7000 1,3200 2,52 54,5800 53,3065 132.612
HIVE/AEROHIVE NETWORKS 8/08 4,44 - - - - -
AJRD/AEROJET ROCKETDYN 9/04 43,49 -0,01 -0,02 44,63 43,20 533.513
AES/AES 9/04 14,72 0,59 4,18 14,99 14,40 7.451.787
AMG/AFFILIATED MANAGE 9/04 66,60 1,46 2,24 72,28 65,19 221.139
AFL/AFLAC 9/04 38,08 0,31 0,82 39,82 37,53 7.042.570
AGCO/AGCO CORP 9/04 52,10 1,05 2,06 52,98 51,09 404.605
A/AGILENT 9/04 78,33 1,64 2,14 78,72 76,23 2.247.844
AEM/AGNICO EAGLE MINE 9/04 48,99 3,10 6,76 49,22 46,61 2.362.530
ADC/AGREE REALTY CORP 9/04 67,79 3,87 6,05 69,00 64,74 492.985
AHC/AH BELO CORP 9/04 1,41 0,07 5,22 1,45 1,30 195.849
AIG/AIG 9/04 26,54 2,41 9,99 27,65 24,89 11.931.399
AL/AIR LEASE of 9/04 26,04 1,42 5,77 27,67 25,14 2.295.542
APD/AIR PRODUCTS 9/04 219,32 3,56 1,65 222,60 215,13 1.741.746
USFD/AKTIENKURS FOODS 9/04 18,54 0,46 2,54 19,57 18,15 5.145.868
ALG/ALAMO GROUP INC 9/04 98,71 5,18 5,54 98,90 95,31 43.317
AGI/ALAMOS GOLD INC 9/04 6,34 0,50 8,56 6,41 6,06 682.588
ALK/ALASKA AIR GROUP 9/04 31,61 2,47 8,48 33,60 30,38 4.184.496
ALB/ALBEMARLE CORP 9/04 67,02 5,20 8,41 67,24 62,17 1.775.339
AA/ALCOA CORP 9/04 7,41 0,15 2,07 8,02 7,22 13.279.056
ALC/ALCON AG 9/04 53,33 1,00 1,91 53,90 51,83 1.355.242
AMLP/ALERIAN MLP 9/04 3,86 0,13 3,49 4,17 3,74 72.264.376
ARE/ALEX. REAL STATE 9/04 157,80 10,36 7,03 158,47 149,25 1.339.785
ALEX US/ALEXANDER & BALDW 9/04 12,73 1,05 8,99 13,02 12,15 565.636
ALX/ALEXANDER:S INC 9/04 303,00 7,80 2,64 306,00 297,20 4.725
AQN/ALGONQUIN POWER 9/04 14,04 0,34 2,48 14,27 13,77 820.304
BABA/ALIBABA GROUP HOL 9/04 196,37 0,39 0,20 200,35 193,40 17.369.787
VEU/ALL-WORLD EX-US 9/04 42,69 0,67 1,59 43,03 42,38 8.114.736
Y/ALLEGHANY CORP 9/04 584,82 24,48 4,37 602,14 560,39 63.703
ATI/ALLEGHENY TECHNOL 9/04 9,83 0,32 3,36 10,26 9,63 2.382.107
ALLE/ALLEGION PLC 9/04 95,36 0,71 0,75 97,81 94,16 772.891
AGN/ALLERGAN 9/04 182,20 1,12 0,62 182,85 181,21 3.983.233
ADS/ALLIANCE DATA SYS 9/04 38,58 -2,13 -5,23 46,30 37,12 2.267.725
AWF/ALLIANCEBERNSTEIN 9/04 9,86 0,47 5,01 10,25 9,62 414.130
AB/ALLIANCEBERNSTEIN 9/04 21,96 1,05 5,02 23,07 21,01 866.554
LNT/ALLIANT ENERGY CO 6/02 58,77 - - - - -
ALSN/ALLISON TRANSMISS 9/04 34,89 -0,15 -0,43 36,57 34,81 1.160.332
ALL/ALLSTATE 9/04 100,34 3,09 3,18 102,19 97,80 2.636.945
ALLY/ALLY FINANCIAL 9/04 16,83 1,61 10,58 17,62 16,15 10.521.439
BFOR/ALPS BARRONS 400 9/04 34,07 0,82 2,45 34,48 33,97 5.110
AYX/ALTERYX INC 9/04 107,92 10,98 11,33 112,99 100,69 3.440.260
ATUS/ALTICE USA CL A 9/04 24,60 0,59 2,46 26,04 24,29 7.854.601
RESI/ALTISOURCE RESIDE 9/04 12,05 0,10 0,84 12,28 11,94 1.182.912
MO/ALTRIA GROUP INC 9/04 40,91 0,78 1,94 41,54 40,13 8.897.307
ACH/ALUMINUM CORP OF 9/04 5,35 -0,19 -3,43 5,50 5,33 81.957
AMBR/AMBER ROAD INC 1/07 13,05 - - - - -
ABEV/AMBEV ADR 9/04 2,40 -0,01 -0,41 2,48 2,40 23.989.241
AMC/AMC ENTERTAINMENT 9/04 2,60 -0,70 -21,21 3,30 2,58 13.779.414
AMCR/AMCOR PLC 9/04 9,16 0,65 7,64 9,26 8,61 9.215.362
AEE/AMERENCORP 9/04 79,00 2,99 3,93 81,25 76,53 1.650.875
AMRC/AMERESCO INC CL A 9/04 17,69 0,49 2,85 17,75 17,18 269.754
AMX/AMERICA MOVIL 9/04 11,49 -0,10 -0,86 11,78 11,38 421.802
AXL/AMERICAN AXLE 9/04 4,23 0,57 15,57 4,63 3,91 5.490.028
ACC/AMERICAN CAMPUS C 9/04 34,05 1,99 6,21 34,96 32,99 2.817.936
AEO/AMERICAN EAGLE OU 9/04 9,63 0,26 2,77 10,24 9,47 6.140.384
AEP/AMERICAN ELE 9/04 86,31 3,01 3,61 88,29 83,99 3.968.717
AEL/AMERICAN EQUITY I 9/04 22,42 2,80 14,27 22,70 20,51 301.227
AXP/AMERICAN EXPRESS 9/04 94,82 2,74 2,98 97,85 93,46 6.861.558
AFG/AMERICAN FINANCIA 9/04 80,49 3,86 5,04 81,73 78,43 472.792
AMH/AMERICAN HOMES 4 9/04 24,6900 0,8000 3,35 25,2400 23,9700 4.426.401
AMID/AMERICAN MIDSTREA 22/07 5,24 - - - - -
ARA/AMERICAN RENAL AS 9/04 7,14 0,68 10,53 7,28 6,46 175.640
AWR/AMERICAN STATES 9/04 87,97 3,98 4,74 88,03 84,33 218.832
AMT/AMERICAN TOWERS 9/04 259,60 10,35 4,15 260,43 248,20 4.245.612
AVD/AMERICAN VANGUARD 9/04 15,56 0,97 6,65 15,56 14,75 91.687
AWK/AMERICAN WATER WO 9/04 131,7500 6,4000 5,11 132,8700 125,6000 1.174.050
COLD/AMERICOLD REALTY 9/04 35,95 1,47 4,26 36,27 34,58 3.149.542
APU/AMERIGAS PARTNERS 21/08 31,22 - - - - -
AMP/AMERIPRISE FINANC 9/04 120,47 8,78 7,86 124,61 113,64 1.607.669
ABC/AMERISOURCEBERGEN 9/04 87,81 -0,52 -0,59 89,41 86,66 1.347.693
AME/AMETEK INC 9/04 78,23 1,00 1,29 80,64 77,34 1.519.824
RYCE/AMIRA NATURE FOOD 9/04 7,22 1,08 17,67 7,25 5,96 12.694
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 9/04 62,22 2,49 4,17 63,63 59,56 364.750
AMRX/AMNEAL PHARMACEUT 9/04 3,32 0,22 7,10 3,41 3,05 2.489.546
APH/AMPHENOL CORP-CL of 9/04 81,91 2,29 2,88 83,12 80,28 1.785.536
AXR/AMREP CORP 9/04 4,38 0,23 5,54 4,60 4,13 26.922
SMB/AMT-FREE MUNI 9/04 17,65 0,04 0,23 17,68 17,50 134.140
PLAN/ANAPLAN ORD 9/04 35,77 0,08 0,22 37,00 35,32 3.353.985
AU/ANGLOGOLD ASHANTI of 9/04 21,48 2,29 11,93 21,87 20,25 4.292.157
BUD/ANHEUSER-BUSCH IN 9/04 48,90 1,00 2,09 49,23 47,39 3.900.147
AXE/ANIXTER INTERN I 9/04 89,81 2,09 2,38 89,94 88,55 507.065
NLY/ANNALY CAPITAL 9/04 6,07 0,32 5,57 6,74 5,83 47.583.364
AM/ANTERO MIDSTREAM 9/04 2,52 0,00 0,00 2,84 2,48 1.989.873
AR/ANTERO RESOURCES 9/04 1,47 0,16 12,21 1,67 1,28 20.993.651
ANTM/ANTHEM INC 9/04 242,46 -4,56 -1,85 248,06 239,93 2.190.674
ANH/ANWORTH MORTGAGE 9/04 1,50 0,13 9,49 1,73 1,37 3.754.503
/AON PLC 9/04 192,05 4,09 2,18 193,60 186,68 1.781.613
APA/APACHE CORP 9/04 8,20 0,62 8,18 10,06 7,13 92.100.869
AIV/APARTMENT INVT & 9/04 39,97 3,43 9,39 41,16 37,12 1.892.663
APY/APERGY 9/04 9,30 0,64 7,39 10,12 8,50 2.236.583
APHA/APHRIA INC 9/04 3,20 0,01 0,31 3,29 3,10 3.629.711
ARI/APOLLO COMERCIAL 9/04 9,27 1,43 18,24 9,50 8,23 3.706.742
APO/APOLLO GLOBAL A 9/04 39,16 1,89 5,07 40,90 38,04 3.831.889
APLE/APPLE HOSPITALITY 9/04 9,14 0,93 11,33 9,52 8,55 4.612.477
AIT/APPLIED INDUSTRIA 9/04 51,99 4,02 8,38 52,18 48,34 200.117
ATR/APTAR GROUP 9/04 107,27 3,16 3,04 108,03 104,23 399.311
APTV/APTIV 9/04 62,23 2,03 3,37 66,65 62,01 3.590.368
ARMK/ARAMARKARAMARK 9/04 23,29 -0,02 -0,09 28,12 23,13 8.294.052
ABR/ARBOR REALTY TRUS 9/04 7,81 1,23 18,69 8,39 7,24 5.584.382
MT/ARCELORMITTAL ADR 9/04 10,47 0,19 1,85 10,63 10,26 2.428.295
ARCH/ARCH COAL, INC 9/04 34,7700 2,9000 9,10 36,1500 32,2800 631.126
ADM/ARCHER DANIE 9/04 37,58 1,10 3,02 37,84 36,66 4.273.323
AROC/ARCHROCK INC 9/04 3,93 0,09 2,34 4,27 3,71 2.012.084
ARCO/ARCOS DORADOS 9/04 3,99 0,45 12,71 4,26 3,65 2.383.400
ACA/ARCOSA INC 9/04 41,50 1,75 4,40 42,10 40,25 402.917
ACRE/ARES COMMERCIAL 9/04 8,13 -0,03 -0,37 9,93 7,69 358.588
HEZU/ARES CURRENCY EU 9/04 25,07 0,45 1,83 25,22 24,80 2.357.103
ARES/ARES MANAGEMENT 9/04 35,15 2,73 8,42 35,34 33,26 1.532.831
AGX/ARGAN INC 9/04 37,89 1,27 3,47 38,26 35,21 193.713
ANET/ARISTA NETWORKS I 9/04 209,91 -4,68 -2,18 212,22 206,47 269.528
ARKG/ARK GENOMIC REVOL 9/04 33,30 0,74 2,27 33,53 32,67 294.520
ARKW/ARK WEB X.0 ETF 9/04 56,46 1,18 2,13 57,68 55,86 344.406
AI/ARLINGTON ASSET 9/04 3,07 0,46 17,62 3,10 2,75 2.107.350
ARLO/ARLO TECHNOLOGIES 9/04 2,38 0,19 8,68 2,40 2,21 718.704
AHH/ARMADA HOFFLER 9/04 11,51 0,89 8,38 11,65 10,62 428.938
ARR/ARMOUR 9/04 9,10 0,60 7,06 10,05 8,94 3.825.953
AFI/ARMSTRONG FLOORIN 9/04 1,50 -0,01 -0,66 1,63 1,44 183.633
AWI/ARMSTRONG WORLD 9/04 84,29 5,81 7,40 84,76 78,72 270.562
ARW/ARROW ELECTRONICS 9/04 59,20 1,63 2,83 60,97 58,75 628.301
AJG/ARTHUR J. GALLAGH 9/04 86,84 1,80 2,12 88,35 85,37 1.370.124
ABG/ASBURY AUTOMOTIVE 9/04 60,43 6,09 11,21 62,28 56,16 414.460
ASGN/ASGN ORD 9/04 39,83 2,72 7,33 40,42 38,00 353.732
AHT/ASHFORD HOSPITALI 9/04 0,75 -0,04 -4,66 0,88 0,72 1.605.316
ASH/ASHLAND GLOBAL 9/04 57,64 4,34 8,14 58,19 53,64 432.060
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
/ASSOCIATED BANC-C 7/03 26,25 - - - - -
AIZ/ASSURANT INC 9/04 112,39 5,67 5,31 114,74 107,00 353.687
AZN/ASTRAZENECA PLC-S 9/04 44,66 0,81 1,85 44,98 43,50 5.620.679
HOME/AT HOME GROUP INC 9/04 2,01 0,06 3,08 2,40 1,87 3.575.581
T/AT&T INC 9/04 30,73 0,84 2,81 30,94 29,99 50.048.521
ATTO/ATENTO SA 9/04 0,98 0,06 6,04 1,10 0,94 172.742
ATH/ATHENE HOLDING LT 9/04 30,35 3,75 14,10 31,29 27,68 5.298.561
AT/ATLANTIC POWER 9/04 2,11 0,03 1,44 2,15 2,03 504.549
ATCO/ATLAS 9/04 7,09 -0,11 -1,53 7,68 6,90 752.511
ATLS/ATLAS ENERGY 9/03 8,04 - - - - -
ATO/ATMOS ENERGY CORP 9/04 105,20 2,55 2,48 108,41 103,41 1.255.156
ACB/AURORA CANN ADR 9/04 0,88 0,02 2,83 0,93 0,86 30.659.890
AUSE/AUSTRALIA DIVIDEN 14/03 54,02 - - - - -
ATHM/AUTOHOME INC-ADR 9/04 72,23 1,31 1,85 73,39 70,25 309.540
ALV/AUTOLIV INC 9/04 57,66 3,24 5,95 58,06 54,93 886.023
AN/AUTONATION INC 9/04 33,65 2,66 8,58 36,31 32,07 2.370.502
AZO/AUTOZONE 9/04 940,83 25,61 2,80 963,72 924,00 286.792
AVLR/AVALARA INC 9/04 73,72 -1,78 -2,36 79,94 72,11 726.683
AVB/AVALONBAY COMMUNI 9/04 167,36 6,63 4,12 172,91 162,80 1.728.255
AGR/AVANGRID INC 9/04 45,92 2,97 6,92 46,01 43,46 376.463
AVTR/AVANTOR INC 9/04 13,9200 0,8300 6,34 14,1400 13,2000 3.940.063
AVYA/AVAYA HOLDINGS CO 9/04 9,52 0,88 10,19 9,98 9,07 5.267.551
AVY/AVERY DENNIS 9/04 115,03 4,82 4,37 116,67 110,94 688.117
AVH/AVIANCA HOLDINGS 9/04 1,13 0,16 16,94 1,27 0,98 1.874.876
AVA/AVISTA CORP 9/04 45,39 3,36 7,99 45,76 42,05 421.692
AXTA/AXALTA COATING 9/04 18,63 0,65 3,62 19,16 18,20 2.735.268
AXS/AXIS CAPITAL HO L 9/04 42,37 2,19 5,45 42,61 40,81 460.560
AX/AXOS FINANCIAL 9/04 20,35 1,85 10,00 20,38 19,13 443.906
AZUL/AZUL SA 9/04 9,77 0,06 0,62 10,43 9,39 1.761.612
AZRE/AZURE POWER 9/04 14,77 0,70 4,98 15,08 14,10 11.675
AZZ/AZZ INC 9/04 29,58 1,54 5,49 29,81 27,67 146.255
