Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
ATEN/A10 NETWORKS 26/04 13,54 -0,04 -0,29 13,72 13,54 358.596
AIR/AAR CORP 26/04 68,27 0,85 1,26 68,67 67,50 232.785
ABT/ABBOTT LABS 26/04 107,53 0,67 0,63 107,86 106,39 3.562.924
ABBV/ABBVIE INC 26/04 159,62 -7,67 -4,58 167,46 157,65 10.631.109
ANF/ABERCROMBIE 26/04 122,08 6,63 5,74 122,21 115,34 1.108.071
SGOL/ABERDEEN GOLD ETF 26/04 22,37 0,08 0,36 22,41 22,26 2.553.603
ABM/ABM INDUSTRIES IN 26/04 44,04 -0,29 -0,65 44,66 43,87 355.529
DNK/AC PHOENIX TREE H 16/03 2,367 - - - - -
ACN/ACCENTURE PLC CL 26/04 308,01 -0,99 -0,32 309,49 307,27 3.367.928
ABD/ACCO BRANDS CORP 26/04 4,83 -0,02 -0,41 4,93 4,83 158.548
ACR/ACRES COMMERCIAL 26/04 13,74 0,08 0,59 13,85 13,64 5.740
AYI/ACUITY BRANDS INC 26/04 252,16 0,43 0,17 254,27 250,97 192.046
GOLF/ACUSHNET HOLDINGS 26/04 62,23 0,66 1,07 63,07 61,13 350.563
ADCT/ADC THERAPEUTICS 26/04 4,34 -0,10 -2,25 4,51 4,21 322.936
AGRO/ADECOAGRO SA 26/04 11,05 0,08 0,73 11,21 11,01 494.914
ADNT/ADIENT PLC 26/04 30,42 1,01 3,43 30,70 29,36 1.008.751
SAN/ADR BANCO SANTAND 26/04 5,11 0,05 0,99 5,17 5,10 2.819.663
ADT/ADT INC 26/04 6,43 0,10 1,58 6,48 6,35 4.338.718
ATGE/ADTALEM GLOBAL ED 26/04 49,68 2,05 4,30 49,78 47,60 376.578
AAP/ADVANCED AUTO PAR of 26/04 75,14 0,43 0,58 75,95 74,15 720.731
WMS/ADVANCED DRAINAGE 26/04 162,70 1,36 0,84 164,55 159,99 313.132
ASIX/ADVANSIX INC 26/04 26,01 0,11 0,42 26,32 25,89 78.569
ACM/AECOM TECHNOLOGY 26/04 94,05 0,46 0,49 94,62 93,34 479.839
AEG/AEGON NV 26/04 6,20 0,07 1,14 6,26 6,16 2.328.756
AER/AERCAP NV 26/04 85,49 0,31 0,36 85,94 84,94 1.442.081
PPA/AERO & DEFEN PTFL 26/04 100,9100 0,5600 0,56 101,1300 100,2450 201.282
AES/AES 26/04 17,21 0,08 0,47 17,47 17,14 4.771.518
/AEVA TECHNOLOGIES 20/03 4,81 - - - - -
AEVA/AEVA TECHNOLOGIES 26/04 3,09 0,15 5,10 3,13 2,96 187.082
AMG/AFFILIATED MANAGE 26/04 160,20 0,62 0,39 161,40 159,36 56.428
AFL/AFLAC 26/04 83,61 -0,12 -0,14 83,86 83,11 1.838.770
MITT/AG MORTGAGE INVES 26/04 5,65 0,14 2,54 5,71 5,53 99.884
AGCO/AGCO CORP 26/04 116,61 -1,06 -0,90 118,18 116,22 663.940
A/AGILENT 26/04 137,74 1,37 1,00 138,36 135,00 754.945
AEM/AGNICO EAGLE MINE 26/04 65,52 0,58 0,89 67,80 65,50 4.978.140
ADC/AGREE REALTY CORP 26/04 57,77 -0,28 -0,48 58,57 57,70 770.689
/AH BELO CORP 9/06 6,79 - - - - -
AIG/AIG 26/04 74,53 -0,10 -0,13 75,03 74,24 3.944.133
AL/AIR LEASE 26/04 51,66 0,10 0,19 52,31 51,57 742.102
APD/AIR PRODUCTS 26/04 236,08 1,00 0,43 238,40 234,46 1.247.328
USFD/AKTIENKURS FOODS 26/04 51,35 0,93 1,84 51,45 50,49 1.145.283
ALG/ALAMO GROUP INC 26/04 198,52 -1,11 -0,56 201,19 197,90 51.044
AGI/ALAMOS GOLD INC 26/04 15,30 0,32 2,14 15,32 14,97 432.260
ALK/ALASKA AIR GROUP 26/04 43,96 -0,59 -1,32 44,74 43,41 2.032.373
ALB/ALBEMARLE CORP 26/04 116,88 1,90 1,65 118,07 114,83 1.673.045
ACI/ALBERTSONS COMPAN 26/04 20,13 0,22 1,10 20,17 19,89 1.553.207
AA/ALCOA CORP 26/04 36,88 0,94 2,62 37,39 36,23 5.234.193
ALC/ALCON AG 26/04 78,77 -0,07 -0,09 79,00 78,30 1.115.931
/ALERIAN MLP 15/05 4,81 - - - - -
ARE/ALEX. REAL STATE 26/04 116,24 -1,06 -0,90 118,91 116,19 883.683
ALEX US/ALEXANDER & BALDW 26/04 16,19 0,36 2,27 16,47 15,86 327.706
ALX/ALEXANDER:S INC 26/04 206,90 -4,63 -2,19 209,07 206,90 11.333
AQN/ALGONQUIN POWER 26/04 6,12 -0,05 -0,81 6,21 6,10 3.883.947
BABA/ALIBABA GROUP HOL 26/04 75,55 0,44 0,59 76,93 75,06 13.808.186
ALIT/ALIGHT INC 26/04 9,11 0,00 0,00 9,21 9,10 2.059.833
VEU/ALL-WORLD EX-US 26/04 57,64 0,45 0,79 57,71 57,43 1.715.230
ATI/ALLEGHENY TECHNOL 26/04 51,75 1,91 3,83 51,82 49,45 998.735
ALLE/ALLEGION PLC 26/04 123,85 -1,02 -0,82 125,98 123,43 975.466
ALLG/ALLEGO ORD 26/04 1,20 0,00 0,00 1,24 1,18 91.471
ALE/ALLETE ORD 26/04 59,0200 -0,5500 -0,92 59,7750 59,0000 159.234
ADS/ALLIANCE DATA SYS 1/04 56,80 - - - - -
AWF/ALLIANCEBERNSTEIN 26/04 10,34 0,07 0,68 10,37 10,31 91.934
AB/ALLIANCEBERNSTEIN 26/04 33,56 -0,15 -0,44 34,18 32,80 608.912
ALSN/ALLISON TRANSMISS 26/04 74,49 -5,77 -7,19 77,81 71,59 1.655.828
ALL/ALLSTATE 26/04 170,07 -2,27 -1,32 170,91 168,03 1.278.393
ALUR/ALLURION TECHNOLO 26/04 1,92 0,07 3,78 1,94 1,86 43.639
ALLY/ALLY FINANCIAL 26/04 39,30 0,16 0,41 39,69 39,18 2.147.192
AMR/ALPHA METALLURGIC 26/04 343,90 2,80 0,82 347,60 335,58 157.968
AMLP/ALPS ALERIAN MLP 26/04 47,52 0,16 0,34 47,52 47,19 868.679
BFOR/ALPS BARRONS 400 26/04 65,20 0,24 0,36 65,23 65,13 983
ALCC/ALTC ACQUISITION 26/04 12,81 -0,19 -1,46 13,64 12,52 1.587.863
ATUS/ALTICE USA CL A 26/04 2,05 0,10 5,13 2,07 1,88 1.424.821
AAMC/ALTISOURCE ASSET 26/04 2,91 -0,10 -3,16 3,15 2,88 1.820
MO/ALTRIA GROUP INC 26/04 43,38 -0,16 -0,37 43,94 43,19 13.791.698
ABEV/AMBEV ADR 26/04 2,33 0,03 1,30 2,35 2,32 5.889.463
/AMC ENTERTAINMENT 24/08 14,37 - - - - -
AMC/AMC ENTERTAINMENT 26/04 3,41 0,13 3,96 3,49 3,22 13.553.641
AMCR/AMCOR PLC 26/04 8,97 0,02 0,22 9,08 8,96 5.726.705
AS/AMER SPORTS ORD 26/04 15,04 0,49 3,37 15,34 14,79 2.274.533
AEE/AMERENCORP 26/04 73,66 -1,10 -1,47 74,84 73,65 1.182.740
AMRC/AMERESCO INC CL A 26/04 21,48 0,50 2,38 22,30 21,08 358.975
AXL/AMERICAN AXLE 26/04 7,52 0,05 0,67 7,56 7,41 811.243
AEO/AMERICAN EAGLE OU of 26/04 24,39 1,45 6,32 24,51 23,00 4.091.870
AEL/AMERICAN EQUITY I 26/04 56,31 0,10 0,18 56,38 56,20 175.305
AXP/AMERICAN EXPRESS 26/04 235,64 -1,46 -0,62 236,92 234,42 2.992.897
AFG/AMERICAN FINANCIA 26/04 127,34 -1,37 -1,06 128,37 126,61 304.747
AMH/AMERICAN HOMES 4 26/04 36,4100 0,6500 1,82 36,6100 35,8600 1.530.308
AWR/AMERICAN STATES 26/04 69,91 -0,40 -0,57 70,68 69,67 180.375
AMT/AMERICAN TOWERS of 26/04 171,69 -1,21 -0,70 174,94 171,33 1.644.144
AVD/AMERICAN VANGUARD 26/04 11,47 0,28 2,50 11,56 11,26 110.797
AWK/AMERICAN WATER WO 26/04 120,7800 -0,7700 -0,63 122,2100 120,7600 1.057.323
AMWL/AMERICAN WELL 26/04 0,53 -0,01 -2,13 0,55 0,52 1.232.816
COLD/AMERICOLD REALTY 26/04 22,24 -0,09 -0,40 22,45 22,23 1.616.809
AMP/AMERIPRISE FINANC 26/04 410,01 -0,90 -0,22 412,47 408,57 410.809
AME/AMETEK INC 26/04 177,51 -0,42 -0,24 179,01 177,45 634.623
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 26/04 57,12 0,87 1,55 57,16 55,67 338.945
APH/AMPHENOL CORP-CL 26/04 120,49 1,48 1,24 121,25 119,00 4.034.440
MJ/AMPLIFY ALTER ETF 26/04 3,85 0,12 3,22 3,90 3,74 1.718.065
HACK/AMPLIFY CYBERSECU 26/04 62,56 0,62 1,00 63,02 62,50 37.821
AMPY/AMPLIFY ENERGY 26/04 7,46 0,17 2,33 7,46 7,22 322.894
AMPX/AMPRIUS TECHNOLOG 26/04 1,74 0,13 8,07 1,75 1,60 365.607
AXR/AMREP CORP 26/04 20,77 0,37 1,81 20,89 20,29 3.787
SMB/AMT-FREE MUNI 26/04 16,97 0,00 0,00 16,99 16,94 89.879
AU/ANGLOGOLD ORD 26/04 23,85 1,07 4,70 23,88 23,38 2.448.926
BUD/ANHEUSER-BUSCH IN 26/04 60,01 0,07 0,12 60,36 59,86 1.159.514
/ANNALY CAPITAL 23/09 5,65 - - - - -
NLY/ANNALY CAPITAL 26/04 18,88 0,19 1,02 19,08 18,73 4.943.844
AM/ANTERO MIDSTREAM 26/04 14,19 -0,04 -0,28 14,27 14,13 564.625
AR/ANTERO RESOURCES 26/04 33,80 0,41 1,23 34,24 32,71 7.790.109
AON/AON CL A 26/04 285,03 -20,97 -6,85 285,88 268,06 4.565.891
AIRC/APARTMENT INCOME 26/04 38,41 -0,05 -0,13 38,51 38,40 3.177.505
AIV/APARTMENT INVT & 26/04 8,05 0,07 0,88 8,15 7,97 749.506
APG/API GROUP ORD 26/04 38,0900 0,4100 1,09 38,2000 37,7000 1.107.860
APO/APOLLO ASSET MANA 26/04 112,22 0,34 0,30 112,51 111,17 1.537.501
ARI/APOLLO COMERCIAL 26/04 10,80 0,07 0,65 10,89 10,73 419.648
APLE/APPLE HOSPITALITY 26/04 15,00 0,00 0,00 15,15 14,90 2.317.234
AIT/APPLIED INDUSTRIA 26/04 180,89 1,95 1,09 181,01 177,77 395.452
ATR/APTAR GROUP 26/04 143,33 3,15 2,25 148,50 141,90 452.311
APTV/APTIV 26/04 71,21 1,08 1,54 71,79 69,85 2.108.134
ARMK/ARAMARKARAMARK 26/04 32,35 0,02 0,06 32,56 32,14 1.135.069
ABR/ARBOR REALTY TRUS 26/04 12,82 0,28 2,23 12,96 12,57 2.856.168
ALTM/ARCADIUM LITHIUM 26/04 3,88 -0,09 -2,27 4,11 3,88 7.566.351
MT/ARCELORMITTAL ADR 26/04 25,37 0,15 0,59 25,55 25,25 995.576
ARCH/ARCH COAL, INC 26/04 164,42 -1,01 -0,61 168,41 162,39 368.800
ACHR/ARCHER AVIATION 26/04 4,02 0,04 1,01 4,05 3,93 3.094.094
ADM/ARCHER DANIE 26/04 60,10 -0,90 -1,48 61,00 60,08 2.707.996
AROC/ARCHROCK INC 26/04 20,20 0,16 0,80 20,43 20,00 1.025.837
ARCO/ARCOS DORADOS 26/04 10,84 0,09 0,84 10,96 10,79 650.621
ACA/ARCOSA INC 26/04 77,34 0,64 0,83 77,92 76,40 168.834
RCUS/ARCUS BIOSCIENCES 26/04 15,55 0,82 5,57 15,62 14,59 504.945
AMBP/ARDAGH METAL PACK 26/04 4,05 0,04 1,00 4,11 4,00 2.734.834
ASC/ARDMORE SHIPPING 26/04 16,89 0,27 1,62 16,99 16,62 400.641
ACRE/ARES COMMERCIAL 26/04 6,85 0,08 1,18 6,89 6,79 94.380
HEZU/ARES CURRENCY EU 26/04 36,47 0,43 1,19 36,51 36,32 21.222
ARES/ARES MANAGEMENT 26/04 133,62 -0,11 -0,08 135,82 133,05 500.909
AGX/ARGAN INC 26/04 61,98 0,77 1,26 62,35 61,14 51.613
ANET/ARISTA NETWORKS I 26/04 264,70 -0,06 -0,02 270,25 264,30 2.505.120
ARKQ/ARK AUT TECH RBTC 26/04 53,36 1,31 2,52 53,57 52,65 86.842
ARKF/ARK FINTECH INNOV 26/04 27,89 0,54 1,97 27,89 27,30 454.039
ARKG/ARK GENOMIC REVOL 26/04 23,18 0,17 0,74 23,33 22,66 1.782.202
ARKK/ARK INNOVATION ET 26/04 44,0700 0,4600 1,05 44,2700 43,1200 8.955.137
IZRL/ARK ISRAEL INNOVA 26/04 19,33 0,19 1,01 19,40 19,23 5.425
ARKW/ARK WEB X.0 ETF 26/04 76,22 0,34 0,45 76,45 75,06 247.579
AI/ARLINGTON ASSET 30/05 4,20 - - - - -
ARLO/ARLO TECHNOLOGIES 26/04 11,80 0,59 5,26 11,87 11,30 708.633
AHH/ARMADA HOFFLER 26/04 10,57 0,07 0,67 10,71 10,54 273.697
ARR/ARMOUR RESIDENTIA 26/04 18,52 0,31 1,70 18,78 18,06 1.602.715
AFI/ARMSTRONG FLOORIN 20/05 0,35 - - - - -
AWI/ARMSTRONG WORLD 26/04 116,98 1,22 1,05 117,63 116,19 203.356
ARW/ARROW ELECTRONICS 26/04 128,58 0,77 0,60 129,01 127,19 422.701
AJG/ARTHUR J. GALLAGH 26/04 234,11 -2,84 -1,20 238,70 232,35 1.379.956
AORT/ARTIVION INC 26/04 20,57 0,30 1,48 20,60 20,24 85.606
ASAN/ASANA INC 26/04 15,08 0,46 3,15 15,26 14,47 1.913.423
ABG/ASBURY AUTOMOTIVE 26/04 221,97 4,85 2,23 226,47 217,12 170.121
ASX/ASE TECHNOLOGY HO 26/04 10,10 -0,05 -0,49 10,15 9,92 6.221.626
ASGN/ASGN ORD 26/04 97,51 -1,21 -1,23 99,98 97,27 414.271
/ASHFORD HOSPITALI 20/07 6,06 - - - - -
/ASHFORD HOSPITALI 16/07 1,82 - - - - -
AHT/ASHFORD HOSPITALI 26/04 1,20 0,02 1,69 1,22 1,16 282.336
ASH/ASHLAND GLOBAL 26/04 96,06 0,86 0,90 96,86 95,63 252.676
ASPN/ASPEN AEROGELS OR 26/04 16,10 0,39 2,48 16,46 15,65 568.080
ASB/ASSOCIATED BANC-C 26/04 21,57 0,20 0,94 22,15 21,18 2.238.636
AIZ/ASSURANT INC 26/04 172,88 -0,76 -0,44 173,63 171,19 289.173
HOME/AT HOME GROUP INC 22/07 36,99 - - - - -
T/AT&T INC 26/04 16,75 0,17 1,03 16,88 16,39 36.076.761
ATTO/ATENTO SA 4/08 8,70 - - - - -
ATIP/ATI PHYSICAL THER 26/04 4,27 0,09 2,15 4,31 4,22 2.013
ATKR/ATKORE INTERNATIO 26/04 182,99 1,78 0,98 183,31 181,22 94.504
ATO/ATMOS ENERGY CORP 26/04 116,93 -1,24 -1,05 118,48 116,92 732.020
ATMU/ATMUS FILTRATION 26/04 31,30 0,44 1,43 31,38 30,78 1.505.636
/AULT ALLIANCE INC 18/05 15,90 - - - - -
AULT/AULT ALLIANCE INC 26/04 0,2840 0,0051 1,83 0,2869 0,2746 1.136.977
ATHM/AUTOHOME INC-ADR 26/04 26,00 0,95 3,79 26,00 25,13 594.380
ALV/AUTOLIV INC 26/04 122,29 6,44 5,56 125,91 120,05 1.500.031
AN/AUTONATION INC 26/04 169,88 9,50 5,92 178,13 165,10 1.532.478
AZO/AUTOZONE 26/04 2.945,98 0,73 0,02 2.962,74 2.933,50 91.923
AVB/AVALONBAY COMMUNI 26/04 191,45 0,13 0,07 196,07 191,23 933.387
AGR/AVANGRID INC 26/04 36,38 -0,17 -0,47 36,87 36,30 571.104
AVUV/AVANTIS US SMALL 26/04 90,24 0,35 0,39 90,61 89,80 661.549
AVTR/AVANTOR INC 26/04 23,9400 -1,2100 -4,81 24,4400 23,4000 14.024.201
AVY/AVERY DENNIS 26/04 219,03 1,87 0,86 220,61 217,57 489.757
AVHOQ/AVIANCA HOLDINGS 23/12 0,12 - - - - -
AVA/AVISTA CORP 26/04 35,55 -0,03 -0,08 35,80 35,51 475.633
AXTA/AXALTA COATING 26/04 31,22 0,29 0,94 31,48 30,99 1.571.570
AXS/AXIS CAPITAL HO L 26/04 60,64 -1,26 -2,04 61,70 60,64 607.943
AX/AXOS FINANCIAL 26/04 53,05 0,11 0,21 53,64 52,80 335.248
AZEK/AZEK COMPANY INC 26/04 46,1300 0,5700 1,25 46,4200 45,7300 794.719
AZUL/AZUL SA 26/04 5,68 0,30 5,58 5,77 5,50 2.131.795
AZZ/AZZ INC 26/04 71,49 -1,75 -2,39 71,94 70,39 3.287.451
