Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
AHC/A H BELO CORP 29/06 7,56 - - - - -
ATEN/A10 NETWORKS 20:41 13,35 -0,14 -1,04 13,73 13,34 120.970
AIR/AAR CORP 20:42 33,25 0,17 0,51 33,32 32,48 142.863
ABB/ABB LTD 20:41 34,51 0,27 0,79 34,72 34,50 732.280
ABT/ABBOTT LABS 20:43 119,46 2,64 2,26 120,18 117,06 3.771.047
ABBV/ABBVIE INC 20:42 107,43 0,00 0,00 108,07 106,86 2.741.410
ANF/ABERCROMBIE 20:43 38,14 -1,16 -2,95 39,48 38,11 776.761
SGOL/ABERDEEN GOLD ETF 20:42 16,99 0,06 0,35 17,10 16,96 378.967
ABM/ABM INDUSTRIES IN 20:42 44,96 0,12 0,27 45,27 44,45 138.539
BX/AC BLACKSTONE GRO 20:43 126,9000 3,0900 2,50 127,6496 124,5400 1.478.039
DNK/AC PHOENIX TREE H 16/03 2,367 - - - - -
SFE/AC SAFEGUARD SCIE 20:33 8,40 0,03 0,36 8,47 8,39 12.952
ACN/ACCENTURE PLC CL 20:43 350,01 6,83 1,99 350,76 344,48 1.169.028
ABD/ACCO BRANDS CORP 20:33 8,95 0,00 0,00 9,00 8,88 13.937
ATV/ACORN INTERNATI 29/01 20,89 - - - - -
ACR/ACRES COMMERCIAL 20:34 15,76 0,08 0,54 15,89 15,65 15.473
AYI/ACUITY BRANDS INC 20:42 207,87 -2,80 -1,33 211,20 207,57 89.741
GOLF/ACUSHNET HOLDINGS 20:42 48,22 -0,14 -0,29 48,81 47,86 48.579
ADCT/ADC THERAPEUTICS 20:42 25,58 0,18 0,71 26,13 25,06 41.545
AGRO/ADECOAGRO SA 20:42 9,58 -0,06 -0,67 9,74 9,42 477.489
ADNT/ADIENT PLC 20:42 43,79 0,12 0,27 44,39 43,41 273.208
SAN/ADR BANCO SANTAND 20:42 3,90 0,02 0,64 3,94 3,90 1.710.108
ADT/ADT INC 20:43 8,42 -0,06 -0,69 8,53 8,38 304.536
ATGE/ADTALEM GLOBAL ED 20:42 36,65 0,10 0,27 37,56 36,44 180.489
AAP/ADVANCED AUTO PAR 20:41 224,16 1,64 0,74 225,59 222,24 276.807
WMS/ADVANCED DRAINAGE 20:39 111,38 -0,46 -0,41 113,45 110,58 224.458
ASIX/ADVANSIX INC 20:42 44,30 -0,66 -1,47 45,19 44,17 119.665
ACM/AECOM TECHNOLOGY 20:42 63,97 0,90 1,43 64,70 63,09 339.391
AEG/AEGON NV of 20:42 5,16 0,04 0,88 5,18 5,15 798.822
AER/AERCAP NV 20:42 60,12 -1,75 -2,83 61,80 60,10 297.095
PPA/AERO & DEFEN PTFL 20:31 74,9000 0,2834 0,38 74,9900 74,5000 9.948
HIVE/AEROHIVE NETWORKS 8/08 4,44 - - - - -
AJRD/AEROJET ROCKETDYN 20:41 43,92 0,02 0,05 44,31 43,90 83.527
AES/AES 20:43 24,20 0,34 1,45 24,24 23,92 1.741.047
AEVA/AEVA TECHNOLOGIES 20:42 7,66 0,18 2,34 7,74 7,49 358.260
AMG/AFFILIATED MANAGE 20:32 161,08 1,75 1,10 161,90 159,29 7.953
AFL/AFLAC 20:43 55,78 0,62 1,13 55,99 55,49 1.172.866
AGCO/AGCO CORP 20:42 129,51 3,47 2,75 130,50 126,88 210.439
A/AGILENT 20:41 156,31 1,53 0,99 157,46 155,95 645.231
AEM/AGNICO EAGLE MINE 20:43 56,52 -0,05 -0,09 57,85 56,30 814.382
ADC/AGREE REALTY CORP 20:42 69,37 -0,18 -0,26 69,72 69,14 160.051
/AH BELO CORP 9/06 6,79 - - - - -
AIG/AIG 20:43 58,72 0,84 1,44 59,18 58,33 2.159.591
AL/AIR LEASE 20:42 41,24 -0,68 -1,61 42,24 41,24 364.771
APD/AIR PRODUCTS 20:41 293,33 0,79 0,27 295,46 291,73 463.527
USFD/AKTIENKURS FOODS 20:43 37,21 0,10 0,27 37,50 36,54 693.260
ALG/ALAMO GROUP INC 20:43 145,88 -0,14 -0,10 146,44 145,25 4.434
AGI/ALAMOS GOLD INC 20:42 7,94 -0,01 -0,13 8,14 7,91 220.425
ALK/ALASKA AIR GROUP 20:43 56,58 -0,84 -1,46 57,62 56,52 878.985
ALB/ALBEMARLE CORP 20:40 233,43 -3,48 -1,47 244,36 233,28 722.910
ACI/ALBERTSONS COMPAN 20:42 28,70 -0,80 -2,73 28,87 27,19 2.704.480
AA/ALCOA CORP 20:42 54,25 -2,99 -5,22 57,24 54,12 8.215.703
ALC/ALCON AG 20:42 80,85 2,57 3,28 81,56 79,67 549.870
/ALERIAN MLP 15/05 4,81 - - - - -
ARE/ALEX. REAL STATE of 20:42 203,31 0,52 0,26 203,65 201,94 148.914
ALEX US/ALEXANDER & BALDW 20:42 24,08 -0,03 -0,12 24,37 23,89 92.196
ALX/ALEXANDER:S INC 17:55 278,00 0,98 0,35 279,88 276,00 2.628
AQN/ALGONQUIN POWER 20:43 15,04 0,07 0,47 15,15 14,99 655.960
BABA/ALIBABA GROUP HOL 20:42 175,50 8,68 5,20 175,95 170,45 23.546.166
VEU/ALL-WORLD EX-US 20:42 62,98 0,43 0,69 63,09 62,81 1.254.688
Y/ALLEGHANY CORP 20:33 662,00 9,62 1,47 666,50 656,23 28.757
ATI/ALLEGHENY TECHNOL 20:42 16,43 -0,25 -1,50 16,72 16,42 668.543
ALLE/ALLEGION PLC 20:42 134,62 -0,21 -0,16 135,85 133,69 483.403
ALE/ALLETE ORD 20:42 61,3400 -0,8000 -1,29 62,4600 61,2301 148.515
ADS/ALLIANCE DATA SYS 20:42 99,56 -0,53 -0,53 101,37 98,69 223.849
AB/ALLIANCEBERNSTEIN 20:42 52,38 0,07 0,13 52,84 52,24 90.629
AWF/ALLIANCEBERNSTEIN of 20:41 12,35 0,08 0,64 12,35 12,29 82.706
LNT/ALLIANT ENERGY CO 6/02 58,77 - - - - -
ALSN/ALLISON TRANSMISS 20:42 35,00 -0,06 -0,17 35,28 34,65 304.939
ALL/ALLSTATE 20:43 126,43 0,38 0,30 126,77 125,28 952.555
ALLY/ALLY FINANCIAL 20:42 54,52 -0,34 -0,62 55,23 54,38 1.038.331
AMR/ALPHA METALLURGIC 20:42 62,10 -1,79 -2,80 64,50 58,95 164.358
AMLP/ALPS ALERIAN MLP 20:42 36,44 -0,10 -0,29 36,72 36,30 830.503
BFOR/ALPS BARRONS 400 19:14 61,70 0,25 0,41 61,73 61,69 2.701
AYX/ALTERYX INC 20:43 75,27 -0,25 -0,33 76,20 75,02 340.349
ATUS/ALTICE USA CL A 20:42 17,19 -0,34 -1,94 17,71 17,10 3.777.438
RESI/ALTISOURCE RESIDE 11/01 16,23 - - - - -
MO/ALTRIA GROUP INC 20:42 47,83 -0,30 -0,62 48,36 47,76 3.506.338
ACH/ALUMINUM CORP OF 20:41 18,45 -0,24 -1,28 18,66 18,39 95.431
ALUS/ALUSSA ENERGY ACQ 8/07 9,50 - - - - -
AMBR/AMBER ROAD INC 1/07 13,05 - - - - -
ABEV/AMBEV ADR 20:42 2,67 -0,12 -4,17 2,73 2,66 13.689.555
AMC/AMC ENTERTAINMENT 20:43 42,15 -0,88 -2,05 44,44 41,91 42.926.055
AMCR/AMCOR PLC 20:43 11,98 0,08 0,63 12,02 11,86 1.370.082
AEE/AMERENCORP 20:42 83,56 0,88 1,06 83,64 82,85 375.101
AMRC/AMERESCO INC CL A 20:42 66,45 1,92 2,98 66,93 64,50 126.273
AMX/AMERICA MOVIL 20:41 18,01 -0,04 -0,22 18,12 17,93 224.067
AXL/AMERICAN AXLE 20:42 10,27 -0,16 -1,53 10,52 10,22 460.991
ACC/AMERICAN CAMPUS C 20:43 51,04 -0,39 -0,76 51,53 50,79 413.412
AEO/AMERICAN EAGLE OU 20:42 25,16 -0,33 -1,29 25,58 24,89 4.118.931
AEL/AMERICAN EQUITY I 20:38 32,76 0,47 1,46 33,00 32,14 35.032
AXP/AMERICAN EXPRESS 20:42 176,34 -0,48 -0,27 178,00 176,26 864.955
AFG/AMERICAN FINANCIA 20:42 133,73 0,65 0,49 134,84 133,43 55.206
AMH/AMERICAN HOMES 4 20:42 39,5950 -0,1250 -0,31 39,9300 39,5700 486.282
AMID/AMERICAN MIDSTREA 22/07 5,24 - - - - -
ARA/AMERICAN RENAL AS 25/01 11,52 - - - - -
AWR/AMERICAN STATES 20:39 89,21 0,21 0,24 89,95 88,84 86.316
AMT/AMERICAN TOWERS of 20:43 274,60 6,60 2,46 277,46 269,04 1.053.748
AVD/AMERICAN VANGUARD 20:42 15,70 -0,08 -0,51 15,82 15,57 74.180
AWK/AMERICAN WATER WO 20:42 173,0850 2,6950 1,58 173,4100 171,2300 271.532
AMWL/AMERICAN WELL 20:42 8,42 0,07 0,84 8,45 8,07 2.169.209
COLD/AMERICOLD REALTY of 20:42 29,78 0,10 0,34 29,95 29,45 1.539.986
APU/AMERIGAS PARTNERS 21/08 31,22 - - - - -
AMP/AMERIPRISE FINANC 20:42 292,16 3,15 1,09 293,75 289,50 151.822
ABC/AMERISOURCEBERGEN 20:41 119,81 1,43 1,21 120,30 118,74 242.303
AME/AMETEK INC 20:42 129,86 0,89 0,69 130,49 129,09 301.220
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 20:43 96,48 0,36 0,37 97,40 95,66 242.624
AMRX/AMNEAL PHARMACEUT 20:42 5,68 0,10 1,88 5,71 5,54 247.358
APH/AMPHENOL CORP-CL 20:42 77,48 0,00 0,00 78,10 77,34 635.929
AMPY/AMPLIFY ENERGY 20:42 3,90 -0,08 -2,01 4,06 3,85 1.540.989
AXR/AMREP CORP 20:19 14,92 0,08 0,57 15,27 14,79 4.151
SMB/AMT-FREE MUNI 20:40 17,95 0,01 0,06 17,96 17,95 38.150
PLAN/ANAPLAN ORD 20:42 66,06 0,96 1,47 66,72 65,14 549.312
AU/ANGLOGOLD ASHANTI 20:42 18,70 0,25 1,36 18,81 18,54 2.205.908
BUD/ANHEUSER-BUSCH IN 20:42 55,80 0,44 0,80 55,88 55,40 1.855.921
NLY/ANNALY CAPITAL 20:42 8,64 0,06 0,74 8,68 8,57 6.529.375
AM/ANTERO MIDSTREAM 20:42 11,28 -0,07 -0,62 11,44 11,27 221.135
AR/ANTERO RESOURCES 20:42 19,96 0,16 0,78 20,50 19,40 4.292.204
ANTM/ANTHEM INC 20:42 393,23 5,02 1,29 397,29 390,72 514.980
AON/AON CL A 20:42 307,85 1,96 0,64 308,62 305,60 553.221
AIRC/APARTMENT INCOME 20:41 50,65 -0,48 -0,94 51,33 50,65 95.385
AIV/APARTMENT INVT & 20:42 7,38 -0,05 -0,67 7,46 7,37 408.759
APG/API GROUP ORD 20:41 21,0000 0,0800 0,38 21,3000 20,9200 551.171
ARI/APOLLO COMERCIAL of 20:41 15,32 -0,06 -0,42 15,44 15,28 268.219
APO/APOLLO GLOBAL A 20:42 73,21 4,91 7,19 75,14 68,75 6.831.362
APSG/APOLLO STRATEGIC 20:21 9,80 0,00 0,01 9,82 9,79 529.901
APLE/APPLE HOSPITALITY 20:42 15,78 -0,20 -1,22 16,08 15,76 529.970
AIT/APPLIED INDUSTRIA 20:41 97,01 -0,27 -0,28 97,51 96,74 23.950
ATR/APTAR GROUP 20:42 127,76 -0,06 -0,05 128,55 127,46 56.411
APTV/APTIV 20:42 166,37 -1,43 -0,85 169,55 166,24 600.554
ARMK/ARAMARKARAMARK 20:42 36,24 -0,16 -0,44 36,56 36,17 450.722
ABR/ARBOR REALTY TRUS 20:42 19,63 0,05 0,25 19,70 19,45 1.030.787
MT/ARCELORMITTAL ADR 20:42 32,32 -0,14 -0,43 32,60 32,14 2.027.916
ARCH/ARCH COAL, INC 20:41 95,25 -4,98 -4,97 100,27 94,80 384.812
ACHR/ARCHER AVIATION 20:42 6,63 -0,29 -4,19 6,98 6,60 965.686
ADM/ARCHER DANIE 20:42 64,28 0,48 0,75 64,39 63,44 803.818
AROC/ARCHROCK INC 20:41 8,52 -0,02 -0,18 8,59 8,38 432.541
ARNC/ARCONIC 20:42 30,16 -1,40 -4,45 31,10 30,12 345.908
ARCO/ARCOS DORADOS 20:42 4,68 -0,00 -0,11 4,73 4,65 145.864
ACA/ARCOSA INC 20:42 51,78 0,02 0,03 52,18 51,20 63.317
RCUS/ARCUS BIOSCIENCES 20:42 35,07 0,82 2,39 35,47 34,28 105.855
ASC/ARDMORE SHIPPING 20:43 4,31 0,02 0,47 4,39 4,28 330.303
ACRE/ARES COMMERCIAL of 20:37 15,72 0,02 0,13 15,81 15,68 36.859
HEZU/ARES CURRENCY EU 20:41 37,03 0,07 0,19 37,10 36,98 226.809
ARES/ARES MANAGEMENT 20:41 78,31 1,76 2,30 78,59 76,75 445.536
AGX/ARGAN INC 20:40 44,23 -0,09 -0,20 44,64 43,99 29.386
ANET/ARISTA NETWORKS I 20:39 387,72 4,00 1,04 389,17 383,45 39.313
ARKQ/ARK AUT TECH RBTC 20:43 82,46 1,31 1,61 82,76 81,47 147.689
ARKF/ARK FINTECH INNOV 20:42 53,90 0,54 1,01 54,19 53,45 596.121
ARKG/ARK GENOMIC REVOL 20:43 75,98 2,18 2,95 76,84 74,06 3.073.450
ARKK/ARK INNOVATION ET 20:42 119,2300 2,1800 1,86 120,1700 117,5302 4.565.384
IZRL/ARK ISRAEL INNOVA 20:37 30,16 0,32 1,06 30,26 29,71 21.687
ARKW/ARK WEB X.0 ETF 20:42 153,80 2,34 1,54 154,79 152,22 462.777
AI/ARLINGTON ASSET 24/10 2,73 - - - - -
ARLO/ARLO TECHNOLOGIES 20:42 6,56 0,06 0,85 6,57 6,44 541.934
AHH/ARMADA HOFFLER 20:42 13,48 -0,15 -1,10 13,70 13,45 73.122
ARR/ARMOUR 20:42 10,70 0,04 0,33 10,74 10,61 1.278.371
AFI/ARMSTRONG FLOORIN 20:36 3,07 -0,05 -1,67 3,19 3,05 102.019
AWI/ARMSTRONG WORLD 20:41 98,02 -0,97 -0,98 99,79 98,02 60.330
ARW/ARROW ELECTRONICS 20:42 118,48 0,14 0,12 119,20 118,12 107.362
AJG/ARTHUR J. GALLAGH 20:42 161,71 1,10 0,68 162,60 160,97 294.355
ASAN/ASANA INC 20:42 127,82 9,92 8,42 131,50 117,73 4.471.476
ABG/ASBURY AUTOMOTIVE 20:43 210,41 -1,69 -0,80 214,94 209,69 52.945
ACND/ASCENDANT DIGITAL 22/07 9,52 - - - - -
ASGN/ASGN ORD 20:42 118,61 0,06 0,05 119,64 117,58 98.456
/ASHFORD HOSPITALI 20/07 6,06 - - - - -
/ASHFORD HOSPITALI 16/07 1,82 - - - - -
AHT/ASHFORD HOSPITALI 20:42 13,58 -0,05 -0,37 13,73 13,33 1.313.752
ASH/ASHLAND GLOBAL 20:40 95,95 -0,18 -0,19 96,49 95,60 168.688
ASPN/ASPEN AEROGELS OR 20:39 48,48 -0,92 -1,86 49,76 48,17 55.621
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
/ASSOCIATED BANC-C 7/03 26,25 - - - - -
AIZ/ASSURANT INC 20:42 163,83 1,38 0,85 164,33 163,14 94.417
HOME/AT HOME GROUP INC 22/07 36,99 - - - - -
T/AT&T INC 20:42 25,42 0,10 0,38 25,49 25,26 25.082.533
ATTO/ATENTO SA 4/08 8,70 - - - - -
ATTO/ATENTO SA 20:23 27,15 -0,62 -2,23 27,70 27,15 2.817
ATH/ATHENE HOLDING LT 20:42 82,31 5,54 7,22 84,45 77,38 1.873.990
ATIP/ATI PHYSICAL THER 20:43 3,70 0,14 3,78 3,90 3,56 1.295.928
ATKR/ATKORE INTERNATIO 20:34 91,02 -0,30 -0,33 91,85 90,46 26.539
AT/ATLANTIC POWER 15/05 3,02 - - - - -
ATCO/ATLAS 20:41 14,69 -0,11 -0,74 15,25 14,68 363.465
ATO/ATMOS ENERGY CORP 20:42 91,91 0,81 0,89 91,97 90,83 218.011
ATC/ATOTECH ORD 20:38 23,94 0,10 0,42 24,00 23,85 68.995
AUD/AUDACY CL A ORD 20:42 3,40 0,06 1,64 3,40 3,31 160.828
AUSE/AUSTRALIA DIVIDEN 14/03 54,02 - - - - -
ATHM/AUTOHOME INC-ADR 20:42 50,80 0,84 1,69 51,10 49,75 532.377
ALV/AUTOLIV INC 20:42 94,53 -0,28 -0,30 95,62 94,30 342.833
AN/AUTONATION INC 20:42 116,03 -1,29 -1,10 118,37 115,74 376.817
AZO/AUTOZONE 20:40 1.764,41 5,92 0,34 1.777,92 1.753,72 95.632
AVLR/AVALARA INC 20:42 179,01 2,56 1,45 181,10 177,40 249.178
AVB/AVALONBAY COMMUNI of 20:42 228,37 -1,63 -0,71 230,94 227,31 213.656
AGR/AVANGRID INC 20:42 51,48 0,97 1,92 51,56 50,53 258.057
AVAN/AVANTI ACQUISITIO 20:27 9,80 -0,00 -0,05 9,80 9,79 15.396
AVTR/AVANTOR INC 20:43 38,4000 -0,1600 -0,41 39,0700 38,2700 1.624.967
AVYA/AVAYA HOLDINGS CO 20:41 19,14 0,16 0,84 19,39 18,81 199.036
AVY/AVERY DENNIS 20:40 211,00 1,48 0,70 212,28 209,48 118.696
AVH/AVIANCA HOLDINGS 9/05 0,88 - - - - -
AVA/AVISTA CORP 20:42 39,03 -0,72 -1,81 39,79 39,01 201.769
AXTA/AXALTA COATING 20:42 31,13 0,01 0,03 31,28 30,86 1.611.525
AXS/AXIS CAPITAL HO L of 20:41 52,14 0,45 0,87 52,37 51,80 146.920
AX/AXOS FINANCIAL 20:42 52,79 -0,44 -0,83 53,40 52,17 211.179
AZEK/AZEK COMPANY INC 20:41 36,3400 0,3100 0,86 36,7250 35,7700 361.145
AZUL/AZUL SA 20:42 16,80 -2,00 -10,62 18,24 16,77 2.792.616
AZRE/AZURE POWER 20:41 23,53 1,39 6,28 24,18 22,20 143.776
AZZ/AZZ INC 20:42 52,30 0,18 0,35 52,55 51,63 60.404
