Logotipo de Bankinter. Lleva a la página 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 NETWORKS2/1015,350,322,1315,3614,97466.594
 AIR/AAR CORP2/1058,23-1,30-2,1860,1758,16283.455
 ABT/ABBOTT LABS2/1095,73-1,12-1,1695,8994,534.341.946
 ABBV/ABBVIE INC2/10148,25-0,81-0,54148,86146,723.827.696
 ANF/ABERCROMBIE2/1058,311,943,4458,4056,941.999.513
 SGOL/ABERDEEN GOLD ETF2/1017,50-0,19-1,0717,5817,482.512.450
 ABM/ABM INDUSTRIES IN2/1039,86-0,15-0,3740,0639,56589.955
 DNK/AC PHOENIX TREE H16/032,367-----
 ACN/ACCENTURE PLC CL2/10308,261,150,37308,46305,112.062.760
 ABD/ACCO BRANDS CORP2/105,38-0,36-6,275,745,37153.732
 ACR/ACRES COMMERCIAL2/108,29-0,01-0,128,298,215.874
 AYI/ACUITY BRANDS INC2/10167,17-3,14-1,84171,36166,83439.695
 GOLF/ACUSHNET HOLDINGS2/1052,98-0,06-0,1153,4152,10416.195
 ADCT/ADC THERAPEUTICS2/100,82-0,07-8,120,920,81373.492
 AGRO/ADECOAGRO SA2/1011,16-0,53-4,5311,3611,00741.693
 ADNT/ADIENT PLC2/1036,28-0,42-1,1436,7836,10522.696
 SAN/ADR BANCO SANTAND2/103,69-0,07-1,863,793,684.754.218
 ADT/ADT INC2/106,020,020,336,075,932.201.915
 ATGE/ADTALEM GLOBAL ED2/1042,76-0,09-0,2143,1142,48297.575
 AAP/ADVANCED AUTO PAR2/1053,94-1,99-3,5656,1553,881.724.513
 WMS/ADVANCED DRAINAGE2/10114,020,190,17115,06112,95510.068
 ASIX/ADVANSIX INC2/1029,84-1,24-3,9930,8229,13194.453
 ACM/AECOM TECHNOLOGY2/1081,06-1,98-2,3883,0380,69492.042
 AEG/AEGON NV29/094,800,061,274,854,782.226.258
 AER/AERCAP NV2/1059,53-3,14-5,0162,4859,231.995.823
 PPA/AERO & DEFEN PTFL2/1079,2000-0,6000-0,7579,980078,9400105.390
 AES/AES2/1014,16-1,04-6,8415,1314,109.692.835
 AEVA/AEVA TECHNOLOGIES2/100,72-0,04-5,390,790,72972.457
 AMG/AFFILIATED MANAGE2/10131,090,750,58131,51129,8070.450
 AFL/AFLAC2/1076,47-0,28-0,3676,8475,722.326.249
 AGCO/AGCO CORP2/10117,51-0,77-0,65119,46116,67398.641
 A/AGILENT2/10110,90-0,92-0,82111,80109,771.568.453
 AEM/AGNICO EAGLE MINE2/1043,79-1,66-3,6544,6643,462.856.347
 ADC/AGREE REALTY CORP2/1053,86-1,38-2,5055,1053,501.066.698
 /AH BELO CORP9/066,79-----
 AIG/AIGof2/1060,05-0,55-0,9160,5859,392.971.954
 AL/AIR LEASE2/1038,17-1,24-3,1539,3537,88564.484
 APD/AIR PRODUCTS2/10279,08-4,32-1,52282,71275,611.015.230
 USFD/AKTIENKURS FOODS2/1039,08-0,62-1,5639,6938,941.557.927
 ALG/ALAMO GROUP INC2/10174,932,071,20175,48171,5563.894
 AGI/ALAMOS GOLD INCof2/1010,92-0,37-3,2811,1910,87479.242
 ALK/ALASKA AIR GROUP2/1036,83-0,25-0,6737,3436,591.624.841
 ALB/ALBEMARLE CORP2/10162,41-7,63-4,49169,59161,371.932.190
 ACI/ALBERTSONS COMPAN2/1022,63-0,12-0,5322,7922,613.790.252
 AA/ALCOA CORP2/1028,84-0,22-0,7629,3328,334.493.215
 ALC/ALCON AG2/1075,43-1,63-2,1275,9275,09903.209
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE2/1098,18-1,92-1,9299,9496,851.462.409
 ALEX US/ALEXANDER & BALDW2/1016,41-0,32-1,9116,7516,35345.964
 ALX/ALEXANDER:S INC2/10178,27-3,96-2,17183,07176,517.903
 AQN/ALGONQUIN POWER2/105,60-0,32-5,415,905,558.646.755
 BABA/ALIBABA GROUP HOL2/1086,53-0,21-0,2487,1185,898.177.725
 VEU/ALL-WORLD EX-US2/1051,25-0,62-1,2051,6851,103.687.711
 ATI/ALLEGHENY TECHNOL2/1040,88-0,27-0,6641,2740,461.042.148
 ALLE/ALLEGION PLCof2/10103,13-1,07-1,03104,59102,52674.542
 ALLG/ALLEGO ORD2/102,390,177,662,392,1894.671
 ALE/ALLETE ORD2/1050,4000-2,4000-4,5552,600050,2000562.832
 ADS/ALLIANCE DATA SYS1/0456,80-----
 AB/ALLIANCEBERNSTEIN2/1030,380,030,1030,7930,31210.711
 AWF/ALLIANCEBERNSTEIN2/109,60-0,10-1,039,759,57196.697
 ALSN/ALLISON TRANSMISS2/1058,28-0,78-1,3259,2658,24526.218
 ALL/ALLSTATE2/10110,91-0,50-0,45111,48110,031.314.340
 ALUR/ALLURION TECHNOLO2/104,680,388,844,984,3069.485
 ALLY/ALLY FINANCIAL2/1025,66-1,02-3,8226,6825,535.380.332
 AMR/ALPHA METALLURGIC2/10251,47-8,26-3,18256,91239,26404.982
 AMLP/ALPS ALERIAN MLP2/1041,59-0,61-1,4542,2041,502.742.923
 BFOR/ALPS BARRONS 4002/1055,74-0,56-1,0055,7455,583.068
 AYX/ALTERYX INC2/1036,83-0,86-2,2838,3036,693.491.123
 ATUS/ALTICE USA CL A2/103,18-0,09-2,753,273,081.539.583
 MO/ALTRIA GROUP INC2/1041,58-0,47-1,1242,0441,387.236.933
 ABEV/AMBEV ADR2/102,55-0,03-1,162,582,5311.026.754
 /AMC ENTERTAINMENT24/0814,37-----
 AMC/AMC ENTERTAINMENT2/108,150,162,008,407,7616.745.001
 AMCR/AMCOR PLCof2/109,06-0,10-1,099,119,006.883.015
 AEE/AMERENCORP2/1071,13-3,70-4,9474,6070,482.623.218
 AMRC/AMERESCO INC CL A2/1035,41-3,15-8,1738,8735,13332.830
 AMX/AMERICA MOVIL29/0917,320,100,5817,5917,30489.727
 AXL/AMERICAN AXLE2/107,12-0,14-1,937,237,061.444.674
 AEO/AMERICAN EAGLE OU2/1016,50-0,11-0,6616,6616,354.947.650
 AEL/AMERICAN EQUITY I2/1053,24-0,40-0,7553,8053,10260.184
 AXP/AMERICAN EXPRESS2/10149,480,290,19149,90148,072.617.928
 AFG/AMERICAN FINANCIA2/10109,98-1,69-1,51111,93109,82280.107
 AMH/AMERICAN HOMES 42/1033,1100-0,5800-1,7233,868032,94002.135.021
 AWR/AMERICAN STATES2/1076,86-1,82-2,3178,3675,97255.449
 AMT/AMERICAN TOWERS2/10161,71-2,74-1,67164,00160,612.060.870
 AVD/AMERICAN VANGUARD2/1010,81-0,12-1,1011,1610,646.162.165
 AWK/AMERICAN WATER WO2/10119,7500-4,0800-3,29123,3350118,97001.680.737
 AMWL/AMERICAN WELL2/101,12-0,05-4,271,181,101.276.770
 COLD/AMERICOLD REALTY2/1029,59-0,82-2,7030,4029,141.500.918
 AMP/AMERIPRISE FINANC2/10325,86-3,82-1,16328,52321,12447.185
 AME/AMETEK INCof2/10147,42-0,34-0,23148,21146,19817.456
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I2/1084,61-0,57-0,6785,0883,68363.043
 AMRX/AMNEAL PHARMACEUT2/104,280,061,424,294,17559.648
 APH/AMPHENOL CORP-CL2/1082,65-1,34-1,6083,6382,212.053.841
 AMPY/AMPLIFY ENERGY2/106,93-0,42-5,717,416,88695.826
 AXR/AMREP CORP2/1016,71-0,11-0,6716,7116,405.034
 SMB/AMT-FREE MUNI2/1016,64-0,06-0,3316,6616,62289.055
 AU/ANGLOGOLD ORD2/1015,26-0,54-3,4215,3915,102.855.593
 BUD/ANHEUSER-BUSCH IN2/1053,42-1,88-3,4054,5853,262.880.275
 /ANNALY CAPITAL23/095,65-----
 NLY/ANNALY CAPITAL2/1018,32-0,49-2,6018,7118,155.479.767
 AM/ANTERO MIDSTREAM2/1011,69-0,29-2,4211,9911,65552.904
 AR/ANTERO RESOURCES2/1024,19-1,19-4,6925,3323,864.403.943
 AON/AON CL A2/10321,36-2,86-0,88325,01319,70661.685
 AIRC/APARTMENT INCOME2/1030,14-0,56-1,8230,7729,971.064.550
 AIV/APARTMENT INVT &2/106,65-0,15-2,216,826,631.085.365
 APG/API GROUP ORD2/1025,4300-0,5000-1,9325,960025,2500776.632
 APO/APOLLO ASSET MANA2/1089,60-0,16-0,1890,4089,191.669.759
 ARI/APOLLO COMERCIAL2/109,84-0,29-2,8610,119,731.048.497
 APLE/APPLE HOSPITALITY2/1015,27-0,07-0,4615,4615,102.685.371
 AIT/APPLIED INDUSTRIA2/10154,58-0,03-0,02155,22153,34325.320
 ATR/APTAR GROUP2/10125,050,010,01125,48123,98244.110
 APTV/APTIV2/1097,25-1,34-1,3698,8596,681.100.263
 ARMK/ARAMARKARAMARK2/1025,02-9,68-27,9025,4724,456.372.293
 ABR/ARBOR REALTY TRUS2/1014,41-0,77-5,0715,1514,363.516.728
 MT/ARCELORMITTAL ADR2/1024,68-0,35-1,4025,0624,541.668.036
 ARCH/ARCH COAL, INC2/10155,04-15,62-9,15155,70142,201.224.148
 ACHR/ARCHER AVIATION2/104,84-0,22-4,355,204,804.420.477
 ADM/ARCHER DANIE2/1074,20-1,22-1,6275,1773,512.483.942
 AROC/ARCHROCK INC2/1012,25-0,35-2,7812,6812,121.338.908
 ARCO/ARCOS DORADOSof2/109,31-0,15-1,599,559,27651.578
 ACA/ARCOSA INC2/1070,34-1,56-2,1771,7969,89390.098
 RCUS/ARCUS BIOSCIENCES2/1017,29-0,66-3,6817,9317,01911.379
 AMBP/ARDAGH METAL PACK2/103,11-0,02-0,643,213,09895.198
 ASC/ARDMORE SHIPPING2/1012,67-0,34-2,6113,2812,60457.019
 ACRE/ARES COMMERCIAL2/109,18-0,34-3,579,459,16199.852
 HEZU/ARES CURRENCY EU2/1030,41-0,33-1,0830,7030,3278.370
 ARES/ARES MANAGEMENTof2/10102,44-0,43-0,42103,69101,94810.031
 AGX/ARGAN INC2/1045,540,020,0445,9545,14122.757
 ANET/ARISTA NETWORKS I2/10187,813,882,11189,90184,031.666.399
 ARKQ/ARK AUT TECH RBTC2/1052,13-0,33-0,6352,7351,83101.184
 ARKF/ARK FINTECH INNOV2/1019,19-0,17-0,8819,5719,09659.840
 ARKG/ARK GENOMIC REVOL2/1026,95-0,91-3,2727,7526,721.790.639
 ARKK/ARK INNOVATION ET2/1039,0400-0,6300-1,5939,910038,780017.448.943
 IZRL/ARK ISRAEL INNOVA2/1018,35-0,12-0,6718,5618,333.619
 ARKW/ARK WEB X.0 ETF2/1054,02-0,14-0,2654,9353,61261.301
 AI/ARLINGTON ASSET30/054,20-----
 ARLO/ARLO TECHNOLOGIES2/1010,330,030,2910,4010,09818.739
 AHH/ARMADA HOFFLER2/1010,270,030,2910,3610,17625.632
 ARR/ARMOURof29/094,250,040,954,354,236.146.332
 AFI/ARMSTRONG FLOORIN20/050,35-----
 AWI/ARMSTRONG WORLD2/1071,13-0,87-1,2172,2670,88327.411
 ARW/ARROW ELECTRONICS2/10125,270,030,02126,34124,57289.760
 AJG/ARTHUR J. GALLAGH2/10224,91-3,02-1,32227,22223,75930.508
 AORT/ARTIVION INC2/1015,220,060,4015,2414,96287.764
 ASAN/ASANA INC2/1018,340,030,1618,5418,132.272.704
 ABG/ASBURY AUTOMOTIVE2/10218,85-11,22-4,88232,90216,88175.298
 ASX/ASE TECHNOLOGY HO2/107,520,000,007,577,453.893.688
 ASGN/ASGN ORD2/1080,21-1,47-1,8081,7379,77260.502
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI2/102,430,041,672,472,36272.093
 /ASHFORD HOSPITALI16/071,82-----
 ASH/ASHLAND GLOBAL2/1079,72-1,96-2,4081,5079,22583.975
 ASPN/ASPEN AEROGELS OR2/107,94-0,66-7,678,637,691.147.542
 AHL/ASPEN INSURANCE H14/0242,74-----
 ASB/ASSOCIATED BANC-C2/1016,71-0,40-2,3417,1416,571.110.012
 AIZ/ASSURANT INC2/10144,410,830,58144,68141,83512.361
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC2/1014,67-0,35-2,3315,0914,6636.548.828
 ATTO/ATENTO SA4/088,70-----
 ATIP/ATI PHYSICAL THER2/108,55-0,31-3,459,028,465.320
 ATKR/ATKORE INTERNATIO2/10145,00-4,19-2,81150,23144,3673.700
 ATO/ATMOS ENERGY CORP2/10102,76-3,17-2,99105,58101,881.417.758
 AULT/AULT ALLIANCE INC2/100,31-0,02-6,380,350,301.393.707
 /AULT ALLIANCE INC18/0515,90-----
 ATHM/AUTOHOME INC-ADR2/1030,32-0,03-0,1030,3729,73291.221
 ALV/AUTOLIV INC2/1095,31-1,17-1,2196,7494,88700.550
 AN/AUTONATION INC2/10145,98-5,42-3,58152,00145,75363.668
 AZO/AUTOZONE2/102.522,93-17,06-0,672.552,802.515,28107.780
 AVB/AVALONBAY COMMUNI2/10168,09-3,65-2,13172,02167,16713.184
 AGR/AVANGRID INC2/1028,36-1,81-6,0029,9027,911.646.604
 AVTR/AVANTOR INC2/1020,8500-0,2300-1,0921,040020,65508.590.607
 AVY/AVERY DENNIS2/10181,52-1,15-0,63182,49179,90582.416
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORP2/1031,07-1,30-4,0232,1130,94954.524
 AXTA/AXALTA COATING2/1026,50-0,40-1,4926,8326,352.077.504
 AXS/AXIS CAPITAL HO L2/1055,80-0,57-1,0156,7055,63282.391
 AX/AXOS FINANCIAL2/1037,44-0,42-1,1138,1236,98632.593
 AZEK/AZEK COMPANY INC2/1029,3900-0,3500-1,1829,870029,15001.911.943
 AZUL/AZUL SA2/108,05-0,54-6,298,558,02949.107
 AZZ/AZZ INC2/1044,66-0,92-2,0245,5244,48138.570