Logotipo de Bankinter. Lleva a la p\u00E1gina principal
BOLSAS : NYSE-EEUU
 
Las cotizaciones de los valores que está consultando puede tener decalaje. 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 NETWORKS14/066,24-0,06-0,956,356,20255.584
 AAC/AAC HOLDINGS INC14/060,70-0,04-5,960,750,621.410.345
 AIR/AAR CORP14/0633,37-0,56-1,6533,9233,30138.743
 ABB/ABB LTD14/0618,83-0,45-2,3318,8918,741.601.548
 ABT/ABBOTT LABS14/0682,22-0,07-0,0982,8682,024.747.701
 ABBV/ABBVIE INC14/0678,69-0,26-0,3379,3478,214.047.813
 ANF/ABERCROMBIE14/0615,490,140,9115,9715,314.207.750
 SGOL/ABERDEEN GOLD ETF14/06129,260,030,02130,32129,0135.903
 ABM/ABM INDUSTRIES IN14/0639,76-0,05-0,1340,4039,57321.983
 SFE/AC SAFEGUARD SCIE14/0612,60-0,02-0,1612,7412,5567.753
 ACN/ACCENTURE PLC CL14/06184,970,020,01185,83184,141.849.130
 ABD/ACCO BRANDS CORP14/067,71-0,07-0,907,807,68135.147
 ATV/ACORN INTERNATI14/0623,900,100,4223,9023,90261
 ATU/ACTUANT CORP - A14/0623,84-0,39-1,6124,1823,7097.757
 AYI/ACUITY BRANDS INC14/06133,50-2,01-1,48135,25131,68169.227
 GOLF/ACUSHNET HOLDINGS14/0626,06-0,15-0,5726,2525,98142.664
 AGRO/ADECOAGRO SA14/066,71-0,12-1,766,926,71236.807
 ADNT/ADIENT PLC14/0620,42-0,63-2,9921,0320,031.301.993
 SAN/ADR BANCO SANTAND14/064,40-0,04-0,904,424,384.315.121
 ADT/ADT INC14/066,46-0,02-0,316,536,382.692.658
 ATGE/ADTALEM GLOBAL ED14/0644,680,430,9744,7844,05208.356
 AAP/ADVANCED AUTO PAR14/06151,801,190,79152,68150,31769.009
 WMS/ADVANCED DRAINAGE14/0631,380,311,0031,5030,74197.038
 ASIX/ADVANSIX INC14/0626,47-0,36-1,3426,8326,3588.109
 ACM/AECOM TECHNOLOGY14/0633,40-0,02-0,0633,5733,17931.001
 AEG/AEGON NVof14/064,70-0,04-0,844,724,67641.195
 AER/AERCAP NV14/0648,78-0,14-0,2948,9548,10474.400
 PPA/AERO & DEFEN PTFL14/0663,1900-0,1300-0,2163,350063,090065.025
 HIVE/AEROHIVE NETWORKS14/063,34-0,09-2,623,453,32223.821
 AJRD/AEROJET ROCKETDYN14/0640,64-0,92-2,2141,7440,62843.197
 AES/AES14/0617,090,231,3617,2016,873.836.552
 AMG/AFFILIATED MANAGE14/0688,36-1,40-1,5689,9888,09105.794
 AFL/AFLAC14/0655,040,571,0555,1154,332.912.687
 AGCO/AGCO CORPof14/0672,380,050,0772,9071,31545.827
 A/AGILENT14/0669,97-0,33-0,4770,4569,741.596.414
 AEM/AGNICO EAGLE MINE14/0646,30-0,40-0,8647,1845,801.164.391
 ADC/AGREE REALTY CORP14/0667,640,440,6568,0466,46290.679
 AHC/AH BELO CORP14/063,74-0,03-0,803,773,749.558
 AIG/AIG14/0653,310,110,2153,4352,853.182.484
 AL/AIR LEASE14/0638,84-0,80-2,0239,4838,67599.306
 APD/AIR PRODUCTS14/06219,25-0,93-0,42220,40218,91716.051
 AYR/AIRCASTLE LTD14/0620,41-0,34-1,6420,6920,31190.858
 AKS/AK STEEL HOLDING14/062,06-0,09-4,192,132,025.119.107
 USFD/AKTIENKURS FOODS14/0636,46-0,53-1,4337,1636,41732.700
 ALG/ALAMO GROUP INC14/0697,55-1,41-1,4299,2996,9637.209
 AGI/ALAMOS GOLD INC14/065,410,050,935,585,35942.579
 ALK/ALASKA AIR GROUP14/0663,120,961,5463,4161,621.226.992
 ALB/ALBEMARLE CORP14/0670,88-1,88-2,5872,8570,54963.467
 /ALCOA10/1031,51-----
 AA/ALCOA CORP14/0621,73-0,07-0,3222,1421,303.205.243
 ALC/ALCON AG14/0657,90-1,13-1,9158,3557,78755.518
 AMLP/ALERIAN MLP14/069,73-0,09-0,929,839,6915.273.689
 ARE/ALEX. REAL STATE14/06151,30-1,46-0,96153,51150,99644.472
 ALEX US/ALEXANDER & BALDW14/0623,640,010,0423,8123,49279.901
 ALX/ALEXANDER:S INC14/06386,426,411,69386,42378,558.532
 AQN/ALGONQUIN POWER14/0612,180,020,1612,2212,13669.921
 BABA/ALIBABA GROUP HOL14/06158,10-2,23-1,39158,71157,2314.913.102
 VEU/ALL-WORLD EX-US14/0649,90-0,35-0,7049,9949,863.087.586
 Y/ALLEGHANY CORP14/06690,853,850,56693,30684,00133.076
 ATI/ALLEGHENY TECHNOL14/0623,72-0,60-2,4724,2123,67760.247
 ALLE/ALLEGION PLC14/06106,020,710,67106,26104,32615.740
 AGN/ALLERGAN14/06115,92-5,08-4,20120,84115,195.171.958
 ADS/ALLIANCE DATA SYS14/06139,80-0,58-0,41140,20138,52361.529
 AB/ALLIANCEBERNSTEIN14/0629,56-0,27-0,9129,9729,42233.854
 AWF/ALLIANCEBERNSTEIN14/0611,60-0,01-0,0911,6311,58119.058
 LNT/ALLIANT ENERGY CO28/1242,05-----
 ALSN/ALLISON TRANSMISS14/0644,36-0,07-0,1644,4243,82518.342
 ALL/ALLSTATE14/06102,141,041,03102,48101,161.016.843
 /ALMADEN MINERALS24/101,21-----
 BFOR/ALPS BARRONS 40014/0639,12-0,27-0,6939,2239,104.280
 AYX/ALTERYX INC14/06104,111,981,94104,79100,351.108.864
 ATUS/ALTICE USA CL A14/0623,800,140,5923,9923,254.264.821
 RESI/ALTISOURCE RESIDE14/0612,230,191,5812,2511,93352.754
 MO/ALTRIA GROUP INC14/0650,86-0,35-0,6851,4850,485.437.885
 ACH/ALUMINUM CORP OF14/068,79-0,13-1,468,858,7520.316
 AMBR/AMBER ROAD INC14/0613,000,000,0013,0113,00369.654
 ABEV/AMBEV ADR14/064,51-0,13-2,804,654,5124.640.149
 AMC/AMC ENTERTAINMENT14/0610,960,010,0911,0210,831.507.844
 AMCR/AMCOR PLC14/0610,93-0,09-0,8211,0410,8510.827.701
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP14/0676,710,500,6677,0376,291.141.949
 AMRC/AMERESCO INC CL A14/0614,27-0,04-0,2814,4214,2647.487
 AMX/AMERICA MOVILof14/0614,49-0,26-1,7614,7314,48174.762
 AXL/AMERICAN AXLE14/0611,38-0,29-2,4911,6411,25942.304
 ACC/AMERICAN CAMPUS C14/0647,00-0,45-0,9547,5847,00715.974
 AEO/AMERICAN EAGLE OU14/0617,570,502,9317,7217,056.150.758
 AEP/AMERICAN ELE14/0690,580,991,1190,8889,671.716.375
 AEL/AMERICAN EQUITY I14/0627,390,000,0027,4626,9485.070
 AXP/AMERICAN EXPRESS14/06122,000,140,11122,61120,942.474.905
 AFG/AMERICAN FINANCIA14/06104,430,190,18104,74103,78324.384
 AM/AMERICAN GRE14/0611,57-0,64-5,2412,2711,516.519.851
 AMID/AMERICAN MIDSTREA14/065,20-0,01-0,195,215,2047.694
 AWR/AMERICAN STATES14/0674,760,280,3875,0874,32125.832
 AMT/AMERICAN TOWERS14/06211,232,221,06211,95208,181.562.643
 AVD/AMERICAN VANGUARD14/0614,070,010,0714,1013,7689.242
 AWK/AMERICAN WATER WO14/06118,27001,59001,36118,7100116,6200641.343
 COLD/AMERICOLD REALTY14/0633,05-0,12-0,3633,3832,981.247.327
 APU/AMERIGAS PARTNERS14/0634,940,240,6934,9734,62491.780
 AMP/AMERIPRISE FINANC14/06153,531,991,31153,91150,53681.325
 ABC/AMERISOURCEBERGEN14/0685,05-1,39-1,6186,9984,841.003.671
 AME/AMETEK INC14/0684,99-0,69-0,8185,3484,50737.548
 ANFI/AMIRA NATURE FOOD14/060,92-0,00-0,520,970,90338.701
 AMN/AMN HEALTHCARE I14/0651,58-0,59-1,1352,2851,55166.805
 AMRX/AMNEAL PHARMACEUT14/066,87-0,47-6,407,336,84937.450
 APH/AMPHENOL CORP-CL14/0694,30-2,59-2,6796,1893,111.687.210
 AXR/AMREP CORP14/065,190,000,005,195,1210.886
 SMB/AMT-FREE MUNI14/0617,64-0,01-0,0617,6517,6322.733
 APC/ANADARKO PET14/0669,83-0,24-0,3470,2969,798.982.111
 PLAN/ANAPLAN ORD14/0648,490,010,0248,8646,382.884.278
 AU/ANGLOGOLD ASHANTI14/0615,790,312,0016,1915,584.998.876
 BUD/ANHEUSER-BUSCH IN14/0684,18-1,75-2,0484,8384,07811.132
 AXE/ANIXTER INTERN I14/0657,00-0,49-0,8557,2156,6181.494
 NLY/ANNALY CAPITAL14/069,120,030,339,209,0710.516.681
 AR/ANTERO RESOURCES14/065,70-0,18-3,065,975,639.037.262
 ANTM/ANTHEM INC14/06285,320,220,08286,95282,511.404.560
 ANH/ANWORTH MORTGAGE14/063,90-0,02-0,513,933,89378.787
 AON/AON PLC14/06190,761,080,57191,71188,69672.282
 APA/APACHE CORP14/0627,49-0,87-3,0728,5327,353.099.519
 /APARTMENT INVT &22/0249,93-----
 AIV/APARTMENT INVT &14/0651,13-0,25-0,4951,5451,021.115.088
 APY/APERGY14/0631,05-1,00-3,1231,9831,03507.083
 APHA/APHRIA INCof14/066,79-0,17-2,446,916,742.116.848
 ARI/APOLLO COMERCIAL14/0618,790,050,2718,8618,74728.752
 APO/APOLLO GLOBAL M14/0633,360,010,0333,4533,03639.082
 AIT/APPLIED INDUSTRIA14/0656,82-0,70-1,2257,6556,3895.103
 ATR/APTAR GROUP14/06120,09-0,63-0,52120,51119,57187.349
 APTV/APTIV14/0675,33-0,76-1,0075,9374,241.107.746
 WTR/AQUA AMERICA INC14/0641,580,781,9141,6440,71844.484
 AQ/AQUANTIA CORP14/0613,05-0,04-0,3113,0913,03286.879
 WAAS/AQUAVENTURE ORD14/0619,700,894,7320,0019,30199.357
 ARMK/ARAMARKARAMARK14/0634,47-0,05-0,1434,7234,341.384.210
 ABR/ARBOR REALTY TRUS14/0612,300,131,0712,3512,131.006.403
 MT/ARCELORMITTAL ADRof14/0616,23-0,56-3,3416,4516,233.050.712
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE14/0640,79-0,22-0,5440,9940,632.427.686
 /ARCHROCK INC4/0611,75-----
 ARNC/ARCONIC INC14/0622,98-0,21-0,9123,1222,903.158.406
 ARCO/ARCOS DORADOS14/066,84-0,17-2,436,986,79415.394
 ACRE/ARES COMMERCIAL14/0615,280,040,2615,4415,2081.898
 HEZU/ARES CURRENCY EU14/0630,03-0,11-0,3630,0429,9055.914
 ARES/ARES MANAGEMENT14/0627,030,291,0827,1826,71675.402
 AGX/ARGAN INC14/0641,17-1,20-2,8342,4441,1398.599
 ANET/ARISTA NETWORKS I14/06236,08-5,93-2,45241,30232,48163.465
 ARKG/ARK GENOMIC REVOL14/0630,45-0,51-1,6530,8330,4066.877
 ARKW/ARK WEB X.0 ETF14/0649,54-0,51-1,0249,7749,2679.483
 AI/ARLINGTON ASSET14/066,92-0,05-0,726,996,92259.365
 ARLO/ARLO TECHNOLOGIES14/063,71-0,04-1,073,813,67396.332
 AHH/ARMADA HOFFLER14/0617,02-0,04-0,2317,1817,00156.138
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR14/0618,43-0,08-0,4318,5018,30627.009
 AFI/ARMSTRONG FLOORIN14/0611,44-0,01-0,0911,6311,38458.278
 AWI/ARMSTRONG WORLD14/0695,04-0,12-0,1395,4894,78459.288
 ARW/ARROW ELECTRONICS14/0667,10-2,06-2,9868,3767,09446.390
 AJG/ARTHUR J. GALLAGH14/0687,700,580,6787,9086,82611.087
 ABG/ASBURY AUTOMOTIVE14/0679,81-0,55-0,6881,0179,7384.547
 ASGN/ASGN ORD14/0656,57-0,89-1,5557,5056,56350.008
 AHT/ASHFORD HOSPITALI14/063,65-0,64-14,923,973,463.445.994
 ASH/ASHLAND GLOBAL14/0678,25-1,84-2,3079,7178,24779.546
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC14/06106,121,071,02106,75104,56975.528
 AZN/ASTRAZENECA PLC-S14/0639,67-0,24-0,6039,9639,621.469.612
 HOME/AT HOME GROUP INC14/067,69-0,52-6,338,207,643.058.147
 T/AT&T INCof14/0632,350,060,1932,4432,1819.251.348
 ATTO/ATENTO SA14/062,350,010,432,442,22229.515
 ATH/ATHENE HOLDING LT14/0643,580,350,8143,7242,741.392.198
 AT/ATLANTIC POWER14/062,330,000,002,342,30292.106
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP14/06104,990,450,43105,19104,52396.234
 AUO/AU OPTRONICS CORP14/062,86-0,03-1,042,892,85551.117
 ACB/AURORA CANN ADR14/067,56-0,01-0,137,717,369.457.501
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR14/0685,31-3,04-3,4488,0585,12629.795
 ALV/AUTOLIV INC14/0665,98-0,69-1,0366,1065,29489.326
 AN/AUTONATION INC14/0641,250,020,0541,3941,05326.747
 AZO/AUTOZONE14/061.119,875,920,531.121,371.108,06189.960
 AVLR/AVALARA INC14/0667,50-0,18-0,2768,1665,90912.698
 AVB/AVALONBAY COMMUNI14/06208,091,000,48208,29206,65518.534
 AGR/AVANGRID INC14/0651,45-0,02-0,0451,9351,43294.877
 AVTR/AVANTOR INC14/0618,80000,18000,9718,940018,50001.494.857
 AVYA/AVAYA HOLDINGS CO14/0612,19-0,32-2,5612,6612,19948.557
 AVY/AVERY DENNIS14/06110,39-0,66-0,59111,65109,79459.419
 AVH/AVIANCA HOLDINGS14/063,570,051,423,673,5247.168
 AVA/AVISTA CORP14/0644,100,170,3944,3943,69333.091
 AVP/AVON14/063,82-0,07-1,803,883,777.273.397
 AVX/AVX CORP14/0615,80-0,26-1,6215,9815,75206.579
 AXTA/AXALTA COATING14/0626,08-0,10-0,3826,1925,841.337.314
 AXS/AXIS CAPITAL HO L14/0660,590,110,1860,6960,20436.167
 AX/AXOS FINANCIAL14/0628,06-0,36-1,2728,4127,89213.355
 AZUL/AZUL SA14/0633,54-0,72-2,1034,4233,18725.387
 AZZ/AZZ INC14/0643,57-0,41-0,9344,1143,5362.776