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 NETWORKS18:3513,550,342,5313,6513,27149.990
 AIR/AAR CORP18:3635,830,822,3436,0534,8470.009
 ABB/ABB LTD18:3626,180,712,7926,3025,781.310.076
 ABT/ABBOTT LABS18:3798,980,650,6699,0097,572.921.788
 ABBV/ABBVIE INC18:36144,292,571,81144,71142,622.183.095
 ANF/ABERCROMBIE18:3716,450,422,6216,7016,00572.597
 SGOL/ABERDEEN GOLD ETF18:3615,880,281,8015,9115,732.751.572
 ABM/ABM INDUSTRIES IN18:3638,530,681,8038,6337,9777.601
 BX/AC BLACKSTONE GRO18:3683,77001,82002,2284,120081,66002.759.089
 DNK/AC PHOENIX TREE H16/032,367-----
 SFE/AC SAFEGUARD SCIE18:313,940,020,543,953,885.212
 ACN/ACCENTURE PLC CL18:36261,745,402,11262,74256,03984.475
 ABD/ACCO BRANDS CORP18:345,120,101,995,145,0146.325
 ACR/ACRES COMMERCIAL18:348,52-0,09-1,058,658,477.902
 AYI/ACUITY BRANDS INC18:36157,083,572,33158,29153,6582.610
 GOLF/ACUSHNET HOLDINGS18:3646,580,952,0846,7745,5085.101
 ADCT/ADC THERAPEUTICS18:365,060,244,985,154,9357.884
 AGRO/ADECOAGRO SA18:357,690,020,267,757,57218.445
 ADNT/ADIENT PLC18:3630,900,903,0031,2629,79198.971
 SAN/ADR BANCO SANTAND18:362,350,041,522,362,304.848.641
 ADT/ADT INCof18:377,670,172,337,707,471.512.797
 ATGE/ADTALEM GLOBAL ED18:3337,311,845,1937,3635,58156.162
 AAP/ADVANCED AUTO PAR18:36162,503,192,00163,00159,49251.130
 WMS/ADVANCED DRAINAGE18:36124,173,993,32125,30120,72234.707
 ASIX/ADVANSIX INC18:3532,070,722,3032,2531,5147.285
 ACM/AECOM TECHNOLOGY18:3669,652,283,3869,9067,99217.865
 AEG/AEGON NV18:364,05-0,01-0,374,083,961.917.925
 AER/AERCAP NV18:3642,881,082,5843,3241,84373.007
 PPA/AERO & DEFEN PTFL18:3666,44450,99451,5266,490065,160028.984
 AJRD/AEROJET ROCKETDYN18:3440,230,350,8840,2639,42127.365
 AES/AES18:3622,840,602,7222,9522,103.445.135
 AEVA/AEVA TECHNOLOGIES18:362,070,073,502,081,94598.130
 AMG/AFFILIATED MANAGE18:36115,001,461,29115,62113,8713.714
 AFL/AFLAC18:3757,270,701,2457,3956,11998.660
 AGCO/AGCO CORP18:3697,012,612,7697,5194,72283.015
 A/AGILENT18:35123,431,821,50123,64121,60457.711
 AEM/AGNICO EAGLE MINE18:3740,112,466,5340,4838,752.388.571
 ADC/AGREE REALTY CORP18:3668,710,701,0368,8867,51211.041
 /AH BELO CORP9/066,79-----
 AIG/AIG18:3749,060,501,0349,2448,302.672.741
 AL/AIR LEASE18:3431,810,912,9431,9730,80170.551
 APD/AIR PRODUCTS18:37233,272,511,09234,33230,93266.746
 USFD/AKTIENKURS FOODS18:3627,190,592,2227,2426,48792.805
 ALG/ALAMO GROUP INC18:35124,502,652,17124,50122,875.919
 AGI/ALAMOS GOLD INC18:356,940,456,936,996,69300.111
 ALK/ALASKA AIR GROUP18:3739,930,882,2540,1838,65630.330
 ALB/ALBEMARLE CORP18:37271,561,880,70272,79264,55568.663
 ACI/ALBERTSONS COMPAN18:3725,410,753,0425,4324,601.050.887
 AA/ALCOA CORP18:3634,820,120,3535,1533,704.255.724
 ALC/ALCON AG18:3657,810,180,3157,8556,84783.957
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE18:36141,293,362,44141,79138,08330.925
 ALEX US/ALEXANDER & BALDW18:3416,610,583,6216,7216,10104.618
 ALX/ALEXANDER:S INC17:17213,035,552,67213,99213,033.413
 AQN/ALGONQUIN POWER18:3611,56-0,13-1,1111,6511,351.227.712
 BABA/ALIBABA GROUP HOL18:3680,292,423,1180,6876,2813.628.999
 VEU/ALL-WORLD EX-US18:3644,990,641,4445,0944,153.484.982
 Y/ALLEGHANY CORP18:26841,281,430,17841,28839,3950.799
 ATI/ALLEGHENY TECHNOL18:3628,680,451,5928,8927,86203.846
 ALLE/ALLEGION PLC18:3690,671,681,8991,2889,38235.243
 ALLG/ALLEGO ORD18:364,82-1,06-18,036,154,74261.034
 ALE/ALLETE ORD18:3553,93000,94001,7754,080052,670088.459
 ADS/ALLIANCE DATA SYS1/0456,80-----
 AWF/ALLIANCEBERNSTEIN18:369,120,192,189,148,9671.568
 AB/ALLIANCEBERNSTEIN18:3637,12-0,12-0,3237,4136,85115.880
 ALSN/ALLISON TRANSMISS18:3634,550,942,8034,6033,70314.337
 ALL/ALLSTATE18:37125,771,951,57125,98123,70467.930
 ALLY/ALLY FINANCIAL18:3629,050,953,3829,3128,002.421.150
 AMR/ALPHA METALLURGIC18:34135,3910,918,76135,39124,58312.412
 AMLP/ALPS ALERIAN MLP18:3636,491,183,3436,6335,431.041.976
 BFOR/ALPS BARRONS 40017:1149,650,811,6749,6649,02911
 AYX/ALTERYX INC18:3459,570,731,2459,7158,03215.480
 ATUS/ALTICE USA CL A18:366,390,091,356,546,176.073.182
 MO/ALTRIA GROUP INC18:3641,230,431,0741,3840,612.821.480
 ABEV/AMBEV ADR18:362,870,041,242,892,8315.081.877
 AMC/AMC ENTERTAINMENT18:377,540,091,217,637,1115.018.794
 AMCR/AMCOR PLC18:3610,880,212,0110,9110,712.249.922
 AEE/AMERENCORP18:3686,201,091,2886,4985,05499.079
 AMRC/AMERESCO INC CL A18:3569,333,094,6669,6966,1477.746
 AMX/AMERICA MOVIL18:3617,630,311,7917,6417,08377.266
 AXL/AMERICAN AXLE18:367,490,263,537,537,23536.206
 AEO/AMERICAN EAGLE OU18:3610,300,202,0310,4910,181.952.941
 AEL/AMERICAN EQUITY I18:3638,191,614,4038,3136,5577.206
 AXP/AMERICAN EXPRESS18:36138,941,451,05139,97136,522.581.446
 AFG/AMERICAN FINANCIA18:34123,381,731,42123,80121,4894.627
 AMH/AMERICAN HOMES 418:3732,98000,46001,4133,045032,1900788.268
 AWR/AMERICAN STATES18:3481,861,712,1381,8779,9053.443
 AMT/AMERICAN TOWERS18:36222,461,860,84223,93219,81724.208
 AVD/AMERICAN VANGUARD18:3419,100,402,1419,1418,7245.856
 AWK/AMERICAN WATER WO18:36137,80003,09002,29138,0531134,4550251.097
 AMWL/AMERICAN WELL18:363,770,185,173,773,55441.251
 COLD/AMERICOLD REALTY18:3625,710,461,8225,9624,89313.827
 AMP/AMERIPRISE FINANC18:36258,475,952,36259,56250,90152.328
 ABC/AMERISOURCEBERGEN18:36137,952,511,85138,00135,83495.203
 AME/AMETEK INC18:37113,822,011,80114,33112,17210.629
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I18:36105,143,493,43105,52102,32140.337
 AMRX/AMNEAL PHARMACEUT18:362,060,031,232,092,02264.458
 APH/AMPHENOL CORP-CL18:3668,790,500,7369,1067,84730.082
 AMPY/AMPLIFY ENERGY18:346,120,457,946,175,68240.445
 AXR/AMREP CORP18:1711,59-0,06-0,4711,6011,52646
 APE/AMS ENT PREF A18:373,400,010,443,483,207.865.527
 SMB/AMT-FREE MUNI18:3616,580,040,2716,5916,56238.624
 AU/ANGLOGOLD ASHANTI18:3613,470,765,9813,7013,282.727.397
 BUD/ANHEUSER-BUSCH IN18:3645,690,531,1645,8644,971.095.639
 /ANNALY CAPITAL23/095,65-0,22-3,755,815,5937.866.019
 NLY/ANNALY CAPITAL18:3619,490,090,4619,9419,0310.809.378
 AM/ANTERO MIDSTREAM18:369,160,303,399,218,84345.293
 AR/ANTERO RESOURCES18:3630,130,602,0330,3129,273.167.551
 AON/AON CL A18:36274,953,981,47275,23272,01298.471
 AIRC/APARTMENT INCOME18:3638,640,731,9338,7837,95314.361
 AIV/APARTMENT INVT &18:357,290,071,047,337,18390.891
 APG/API GROUP ORD18:3613,91000,39002,8813,970013,5900251.422
 APO/APOLLO ASSET MANA18:3749,290,440,9049,5748,461.029.262
 ARI/APOLLO COMERCIAL18:369,450,212,279,599,26608.787
 APLE/APPLE HOSPITALITY18:3614,590,553,8814,6814,07746.860
 AIT/APPLIED INDUSTRIA18:3599,040,440,4599,4397,2752.070
 ATR/APTAR GROUP18:3697,471,411,4798,0396,0566.074
 APTV/APTIV18:3685,492,493,0086,2783,11579.369
 ARMK/ARAMARKARAMARK18:3632,600,511,5932,7431,82929.342
 ABR/ARBOR REALTY TRUS18:3712,360,231,9412,4312,031.312.785
 MT/ARCELORMITTAL ADR18:3619,64-0,57-2,8219,7519,272.944.170
 ARCH/ARCH COAL, INC18:37119,583,693,18120,17114,89259.566
 LFG/ARCHAEA ENERGY A18:3618,650,291,5818,8218,15277.017
 ACHR/ARCHER AVIATION18:362,840,062,162,852,74615.820
 ADM/ARCHER DANIE18:3682,852,032,5183,1180,42872.678
 AROC/ARCHROCK INC18:356,550,213,396,586,38258.925
 ARNC/ARCONIC18:2817,35-0,12-0,6917,6317,18174.925
 ARCO/ARCOS DORADOS18:347,050,141,957,066,88159.005
 ACA/ARCOSA INC18:3656,701,853,3756,8254,8581.293
 RCUS/ARCUS BIOSCIENCES18:3626,450,562,1627,0026,10124.642
 AMBP/ARDAGH METAL PACK18:364,730,132,834,764,55376.665
 ASC/ARDMORE SHIPPING18:369,37-0,23-2,359,839,24198.698
 ACRE/ARES COMMERCIAL18:3611,110,111,0011,3010,9588.915
 HEZU/ARES CURRENCY EU18:3429,460,230,7929,5229,1480.972
 ARES/ARES MANAGEMENT18:3664,400,320,5064,9063,44436.689
 AGX/ARGAN INC18:3132,720,792,4632,8232,2126.058
 ANET/ARISTA NETWORKS I18:36115,985,074,57116,49111,31856.289
 ARKQ/ARK AUT TECH RBTC18:3547,040,661,4247,1945,9061.825
 ARKF/ARK FINTECH INNOV18:3615,880,402,5515,9915,42448.235
 ARKG/ARK GENOMIC REVOL18:3733,841,604,9634,0232,411.571.917
 ARKK/ARK INNOVATION ET18:3639,40001,19003,1139,635038,209914.552.639
 IZRL/ARK ISRAEL INNOVA16:3817,470,201,1617,4917,175.960
 ARKW/ARK WEB X.0 ETF18:3647,470,942,0247,8046,33507.576
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES18:344,720,081,704,774,65126.831
 AHH/ARMADA HOFFLER18:3610,510,232,2910,6110,11342.111
 ARR/ARMOUR18:365,350,061,135,505,232.773.223
 AFI/ARMSTRONG FLOORIN20/050,35-----
 AWI/ARMSTRONG WORLD18:3480,402,132,7280,5678,71108.618
 ARW/ARROW ELECTRONICS18:3693,981,261,3694,7492,39310.547
 AJG/ARTHUR J. GALLAGH18:36170,971,240,73171,09169,04252.351
 AORT/ARTIVION INC18:3414,260,201,4214,6013,9692.095
 ASAN/ASANA INC18:3622,310,843,9122,4021,101.726.443
 ABG/ASBURY AUTOMOTIVE18:31157,906,194,08158,62152,0157.633
 ASX/ASE TECHNOLOGY HO18:365,14-0,10-2,005,175,044.226.201
 ASGN/ASGN ORD18:3692,083,483,9292,0988,9464.414
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI18:367,20-0,06-0,837,407,15260.242
 /ASHFORD HOSPITALI16/071,82-----
 ASH/ASHLAND GLOBAL18:3695,361,591,7095,5793,84130.477
 ASPN/ASPEN AEROGELS OR18:3510,250,100,9910,4410,14147.718
 AHL/ASPEN INSURANCE H14/0242,74-----
 ASB/ASSOCIATED BANC-C18:3620,290,301,5320,3819,90425.812
 AIZ/ASSURANT INC18:34149,882,421,64149,98148,0693.857
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC18:3615,850,120,7615,9215,7117.435.006
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA18:174,290,071,664,294,181.594
 ATIP/ATI PHYSICAL THER18:341,060,043,921,101,00262.990
 ATKR/ATKORE INTERNATIO18:3173,621,992,7774,0871,6522.235
 ATCO/ATLAS18:3614,020,010,1114,1513,94802.564
 ATO/ATMOS ENERGY CORP18:36109,331,761,63109,43107,39176.533
 AUD/AUDACY CL A ORD18:360,41-0,00-0,760,410,39260.742
 ATHM/AUTOHOME INC-ADR18:3630,450,280,9430,6629,43106.997
 ALV/AUTOLIV INC18:3670,141,422,0770,6168,47260.262
 AN/AUTONATION INC18:36111,654,243,95112,28108,00447.468
 AZO/AUTOZONE18:342.150,0050,502,412.150,002.107,6655.736
 AVLR/AVALARA INC18:3692,000,540,5992,0191,292.091.236
 AVB/AVALONBAY COMMUNI18:35184,933,131,72185,61181,67219.999
 AGR/AVANGRID INC18:3644,380,701,6044,4143,26336.017
 AVAN/AVANTI ACQUISITIO16:4510,020,010,0710,0210,012.045
 AVTR/AVANTOR INC18:3620,46500,45502,2720,630020,08003.884.358
 AVYA/AVAYA HOLDINGS CO18:361,530,053,391,601,452.645.011
 AVY/AVERY DENNIS18:36166,333,332,04167,00162,15152.658
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORP18:3639,710,761,9539,7838,78109.014
 AXTA/AXALTA COATING18:3622,010,331,5222,1121,671.009.053
 AXS/AXIS CAPITAL HO L18:3650,981,182,3751,1049,45117.769
 AX/AXOS FINANCIAL18:3637,100,561,5337,3036,16156.041
 AZEK/AZEK COMPANY INC18:3616,47000,58003,6516,669715,9600593.371
 AZUL/AZUL SA18:368,65-0,01-0,178,958,60730.062
 AZRE/AZURE POWER18:365,69-0,06-1,045,985,51289.890
 AZZ/AZZ INC18:2737,001,203,3537,2135,9024.204