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 NETWORKS16:489,340,262,929,419,0974.144
 AIR/AAR CORP16:4840,220,401,0040,6739,9491.941
 ABB/ABB LTD16:4732,620,300,9332,6832,44278.247
 ABT/ABBOTT LABS16:47123,46-0,04-0,04124,11122,641.246.653
 ABBV/ABBVIE INC16:47111,431,381,25111,43109,55890.493
 ANF/ABERCROMBIE16:4739,380,411,0539,5738,44122.554
 SGOL/ABERDEEN GOLD ETF16:4817,03-0,11-0,6417,1817,00346.231
 ABM/ABM INDUSTRIES IN16:4653,770,791,4953,8053,0037.465
 BX/AC BLACKSTONE GRO16:4886,58003,62004,3686,650083,15001.394.274
 DNK/AC PHOENIX TREE H16/032,367-----
 SFE/AC SAFEGUARD SCIE16:475,98-0,06-0,916,105,9527.945
 ACN/ACCENTURE PLC CL16:47291,080,920,32291,99289,70255.628
 ABD/ACCO BRANDS CORP16:438,590,161,908,608,3811.427
 ATV/ACORN INTERNATI29/0120,89-----
 ACR/ACRES COMMERCIAL16:4015,170,241,6015,3414,816.031
 AYI/ACUITY BRANDS INC16:48174,514,472,63174,87170,0080.126
 GOLF/ACUSHNET HOLDINGS16:4644,250,511,1744,3143,7514.477
 ADCT/ADC THERAPEUTICS16:4424,890,492,0125,8424,45167.671
 AGRO/ADECOAGRO SA16:438,760,050,578,808,6833.529
 ADNT/ADIENT PLC16:4748,032,274,9648,1245,50228.001
 SAN/ADR BANCO SANTAND16:483,400,041,043,423,36926.211
 ADT/ADT INC16:488,960,060,739,008,79298.462
 ATGE/ADTALEM GLOBAL ED16:4538,69-0,11-0,2838,7638,2627.881
 AAP/ADVANCED AUTO PAR16:46199,09-1,21-0,60200,98197,2798.020
 WMS/ADVANCED DRAINAGE16:47116,892,322,02116,97114,4273.281
 ASIX/ADVANSIX INC16:4528,420,973,5328,7527,4921.588
 ACM/AECOM TECHNOLOGY16:4767,370,761,1467,4466,4670.486
 AEG/AEGON NVof16:464,500,092,044,524,42438.342
 AER/AERCAP NV16:4758,770,681,1759,1858,14213.483
 PPA/AERO & DEFEN PTFL16:3174,21000,16170,2274,210073,96004.749
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN16:4648,60-0,04-0,0848,7548,5368.469
 AES/AES16:4728,460,140,5128,5028,17480.328
 AEVA/AEVA TECHNOLOGIES16:479,520,303,319,799,30275.157
 AMG/AFFILIATED MANAGE16:45158,382,741,76158,89156,2315.053
 AFL/AFLAC16:4853,450,510,9653,4952,80559.822
 AGCO/AGCO CORP16:47152,514,443,00153,15149,75158.329
 A/AGILENT16:47135,801,270,94135,85134,50240.837
 AEM/AGNICO EAGLE MINE16:4765,84-0,32-0,4866,8965,69169.320
 ADC/AGREE REALTY CORP16:4671,02-0,32-0,4571,6270,9044.494
 AHC/AH BELO CORP16:472,160,010,472,172,146.162
 AIG/AIG16:4847,240,781,6847,3646,35625.429
 AL/AIR LEASE16:4747,040,731,5847,3146,6570.933
 APD/AIR PRODUCTS16:48287,342,600,91287,40284,71105.431
 AJAX/AJAX I CL A ORD16:479,98-0,02-0,2010,029,9637.290
 USFD/AKTIENKURS FOODS16:4739,400,180,4639,4538,77100.777
 ALG/ALAMO GROUP INC16:45157,821,460,93159,20157,752.929
 AGI/ALAMOS GOLD INC16:478,58-0,13-1,498,848,57123.399
 ALK/ALASKA AIR GROUP16:4868,361,402,0968,6467,20219.182
 ALB/ALBEMARLE CORP16:48161,695,893,78162,31154,67298.268
 ACI/ALBERTSONS COMPAN16:4718,91-0,35-1,8219,2118,64615.980
 AA/ALCOA CORP16:4734,331,123,3734,8433,761.587.432
 ALC/ALCON AG16:4875,580,240,3275,5875,1798.791
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE16:48178,07-0,93-0,52179,36177,58100.204
 ALEX US/ALEXANDER & BALDW16:4517,660,201,1517,7617,5213.593
 ALX/ALEXANDER:S INC15:39284,001,610,57284,00280,01838
 AQN/ALGONQUIN POWER16:4816,340,000,0016,4116,22114.611
 BABA/ALIBABA GROUP HOL16:47232,543,191,39233,00230,512.588.383
 VEU/ALL-WORLD EX-US16:4762,680,480,7862,7462,49360.118
 Y/ALLEGHANY CORP16:44675,13-5,01-0,74687,95672,1611.443
 ATI/ALLEGHENY TECHNOL16:4723,100,672,9923,1622,58566.498
 ALLE/ALLEGION PLC16:48135,760,270,20136,35134,30210.554
 ALE/ALLETE ORD16:4871,20000,42000,5971,330070,710031.022
 ADS/ALLIANCE DATA SYS16:47106,941,681,60107,28104,9553.923
 AB/ALLIANCEBERNSTEIN16:4741,910,380,9242,0841,6197.732
 AWF/ALLIANCEBERNSTEIN16:4512,010,010,0812,0212,0085.569
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS16:4743,400,040,0943,6243,13103.849
 ALL/ALLSTATE16:48125,091,431,15125,16123,69191.574
 ALLY/ALLY FINANCIAL16:4848,440,691,4548,5447,16458.145
 AMR/ALPHA METALLURGIC16:4613,790,382,8313,9413,4130.623
 AMLP/ALPS ALERIAN MLP16:4831,830,321,0231,9431,53212.917
 BFOR/ALPS BARRONS 40015:5158,330,250,4358,4658,33608
 AYX/ALTERYX INC16:4885,320,780,9286,5084,68188.933
 ATUS/ALTICE USA CL A16:4735,30-0,15-0,4235,4835,09495.640
 RESI/ALTISOURCE RESIDE11/0116,23-----
 MO/ALTRIA GROUP INC16:4747,070,571,2347,2146,452.363.245
 ACH/ALUMINUM CORP OF16:4312,740,252,0212,7512,688.504
 ALUS/ALUSSA ENERGY ACQ16:469,980,000,0010,009,94144.126
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR16:472,94-0,02-0,512,972,933.573.745
 AMC/AMC ENTERTAINMENT16:4810,080,090,9010,389,969.647.542
 AMCR/AMCOR PLC16:4711,760,100,9011,7811,64525.999
 AEE/AMERENCORP16:4684,900,090,1185,1484,3291.082
 AMRC/AMERESCO INC CL A16:4750,151,663,4250,6048,4053.889
 AMX/AMERICA MOVIL16:4314,670,120,8214,6814,4979.875
 AXL/AMERICAN AXLE16:479,390,323,539,449,07256.208
 ACC/AMERICAN CAMPUS C16:4745,36-0,05-0,1145,5945,2244.792
 AEO/AMERICAN EAGLE OU16:4737,490,681,8537,7136,56879.522
 AEL/AMERICAN EQUITY I16:4731,560,722,3331,6530,8713.966
 AXP/AMERICAN EXPRESS16:47143,72-3,44-2,33144,15140,682.697.573
 AFG/AMERICAN FINANCIA16:48123,141,971,63123,31121,5522.573
 AMH/AMERICAN HOMES 416:4835,5300-0,0500-0,1435,799935,4800120.197
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS25/0111,52-----
 AWR/AMERICAN STATES16:4683,101,481,8183,1081,4139.680
 AMT/AMERICAN TOWERS16:48251,780,240,09253,30251,24219.086
 AVD/AMERICAN VANGUARD16:4720,170,020,1020,2519,9319.666
 AWK/AMERICAN WATER WO16:47161,3800-0,0500-0,03161,8500160,3600116.548
 AMWL/AMERICAN WELL16:4718,260,311,7318,4717,601.728.518
 COLD/AMERICOLD REALTY16:4738,930,230,5938,9338,52116.492
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC16:48246,763,861,59246,87242,6546.449
 ABC/AMERISOURCEBERGEN16:46121,100,210,17121,18120,23110.945
 AME/AMETEK INC16:47134,320,790,59134,56133,51100.773
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I16:4679,120,530,6779,3878,3123.708
 AMRX/AMNEAL PHARMACEUT16:475,68-0,02-0,355,765,6893.531
 APH/AMPHENOL CORP-CL16:4768,020,420,6268,1967,76295.826
 AMPY/AMPLIFY ENERGY16:432,49000,02000,812,55002,432790.120
 AXR/AMREP CORP16:0210,04-0,20-2,0010,049,76310
 SMB/AMT-FREE MUNI16:4618,110,010,0618,1218,1015.974
 PLAN/ANAPLAN ORD16:4761,352,003,3761,7260,40352.104
 AU/ANGLOGOLD ASHANTI16:4721,54-0,11-0,5122,1621,49919.970
 BUD/ANHEUSER-BUSCH IN16:4770,310,080,1270,3369,76156.517
 NLY/ANNALY CAPITAL16:478,820,060,638,828,711.997.595
 AM/ANTERO MIDSTREAM16:479,070,111,239,108,89494.253
 AR/ANTERO RESOURCES16:479,200,040,449,369,022.524.908
 ANTM/ANTHEM INC16:47380,110,330,09381,19376,26177.094
 AON/AON CL A26/05195,70-----
 AIV/APARTMENT INVT &16:486,620,071,076,696,55696.834
 APG/API GROUP ORD16:4721,79000,11000,5121,850021,590049.936
 ARI/APOLLO COMERCIAL16:4714,940,140,9115,2414,85184.188
 APO/APOLLO GLOBAL A16:4852,970,260,4953,1252,58422.065
 APSG/APOLLO STRATEGIC16:479,85-0,03-0,319,899,8335.208
 APLE/APPLE HOSPITALITY16:4815,240,221,4615,2614,88230.098
 AIT/APPLIED INDUSTRIA16:4495,941,211,2896,5894,415.886
 ATR/APTAR GROUP16:46150,820,750,50151,19149,8318.444
 APTV/APTIV16:47144,415,483,94144,66139,19344.611
 ARMK/ARAMARKARAMARK16:4839,490,340,8739,5638,95110.529
 ABR/ARBOR REALTY TRUS16:4716,980,352,1217,0216,65373.824
 MT/ARCELORMITTAL ADR16:4730,201,063,6430,3929,711.239.283
 ARCH/ARCH COAL, INC16:4746,44-1,76-3,6548,7346,43130.121
 ADM/ARCHER DANIE16:4759,430,560,9559,4458,63467.279
 AROC/ARCHROCK INC16:479,310,121,319,389,11121.869
 ARNC/ARCONIC16:4727,590,150,5527,8227,10156.001
 ARCO/ARCOS DORADOS16:465,20-0,10-1,805,255,1784.507
 ACA/ARCOSA INC16:4763,311,001,6063,7862,5536.460
 RCUS/ARCUS BIOSCIENCES16:4634,890,190,5535,2334,6547.445
 ACRE/ARES COMMERCIAL16:4614,340,070,4914,3614,2418.042
 HEZU/ARES CURRENCY EU16:4635,060,120,3435,0634,8910.019
 ARES/ARES MANAGEMENT16:4754,12-0,74-1,3554,3953,10461.565
 AGX/ARGAN INC16:3951,200,430,8551,2650,815.518
 ANET/ARISTA NETWORKS I16:47316,823,991,28317,04314,659.367
 ARKQ/ARK AUT TECH RBTC16:4784,641,171,4084,8883,61141.290
 ARKF/ARK FINTECH INNOV16:4752,960,641,2253,1952,47308.559
 ARKG/ARK GENOMIC REVOL16:4789,511,041,1889,9388,30494.304
 ARKK/ARK INNOVATION ET16:47123,10501,69501,40123,7500121,53001.705.917
 IZRL/ARK ISRAEL INNOVA16:4431,810,200,6331,9531,3132.174
 ARKW/ARK WEB X.0 ETF16:47150,842,341,58151,49148,65416.926
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES16:476,440,243,786,476,18181.837
 AHH/ARMADA HOFFLER16:4113,630,130,9613,6913,5018.717
 ARR/ARMOUR16:4712,180,120,9512,2012,01247.194
 AFI/ARMSTRONG FLOORIN16:405,630,101,815,715,4728.759
 AWI/ARMSTRONG WORLD16:4798,931,171,2099,0897,7860.015
 ARW/ARROW ELECTRONICS16:45118,041,361,17118,19116,9847.736
 AJG/ARTHUR J. GALLAGH16:48136,990,740,54137,23136,2753.341
 ASAN/ASANA INC16:4732,770,641,9933,2032,28117.672
 ABG/ASBURY AUTOMOTIVE16:41208,452,471,20208,96205,7710.462
 ACND/ASCENDANT DIGITAL16:469,89-0,02-0,209,939,893.933
 ASGN/ASGN ORD16:46106,172,762,67106,24104,0014.945
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI16:481,91-0,01-0,521,971,912.255.498
 ASH/ASHLAND GLOBAL16:4791,930,520,5792,5991,12106.794
 ASPN/ASPEN AEROGELS OR16:4318,340,231,2718,5917,9730.305
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC16:43155,341,490,97155,47154,1816.880
 HOME/AT HOME GROUP INC16:4731,300,963,1631,6130,41241.306
 T/AT&T INC16:4831,600,240,7531,6831,4013.129.745
 ATTO/ATENTO SA16:3323,110,502,1923,4522,522.755
 ATTO/ATENTO SA4/088,70-----
 ATH/ATHENE HOLDING LT16:4757,350,410,7257,4156,93385.585
 ATKR/ATKORE INTERNATIO16:4775,781,031,3876,0474,2035.684
 AT/ATLANTIC POWER16:473,010,000,003,013,00329.906
 ATCO/ATLAS16:4614,090,070,5014,1913,9886.705
 ACIC/ATLAS CREST INVES16:459,91-0,01-0,109,929,88131.000
 ATO/ATMOS ENERGY CORP16:47103,800,400,38104,00103,1369.976
 ATC/ATOTECH ORD16:4722,600,472,1222,7821,8753.251
 AUD/AUDACY CL A ORD16:474,810,061,264,894,7259.147
 ACB/AURORA CANN ADR16:478,170,172,128,277,921.313.013
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR16:4893,000,500,5493,6992,3462.040
 ALV/AUTOLIV INC16:47103,315,265,36103,66100,83279.119
 AN/AUTONATION INC16:4799,353,153,2799,4296,60143.957
 AZO/AUTOZONE16:471.469,44-9,43-0,641.487,021.451,7735.831
 AVLR/AVALARA INC16:47145,521,861,29147,11144,3563.008
 AVB/AVALONBAY COMMUNI16:46193,010,610,32193,41192,0899.801
 AGR/AVANGRID INC16:4751,69-0,21-0,4052,0751,4253.591
 AVAN/AVANTI ACQUISITIO16:439,860,000,059,899,8618.666
 AVTR/AVANTOR INC16:4732,97000,34001,0433,010032,6200604.287
 AVYA/AVAYA HOLDINGS CO16:4528,830,371,3029,0328,4636.478
 AVY/AVERY DENNIS16:46202,272,271,14202,57200,4445.995
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP16:4746,90-0,12-0,2647,2846,5654.187
 AXTA/AXALTA COATING16:4732,540,692,1732,6731,77796.754
 AXS/AXIS CAPITAL HO L16:4554,600,280,5254,6754,2221.855
 AX/AXOS FINANCIAL16:4445,721,463,3045,8844,4522.111
 AZEK/AZEK COMPANY INC16:4748,76000,46000,9549,265548,150074.852
 AZUL/AZUL SA16:4721,580,261,2221,7221,28184.545
 AZRE/AZURE POWER16:4725,610,321,2726,3825,2958.451
 AZZ/AZZ INC16:4553,25-0,25-0,4753,5651,4434.662