Logotipo de Bankinter. Lleva a la página 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%
 PVD/A.F.PF PROVIDA SA18/0988,54-----
 AIR/AAR CORP22/0531,00-0,06-0,1931,1830,92230.907
 ABB/ABB LTD22/0521,68-0,25-1,1421,7621,65872.217
 ABT/ABBOTT LABS22/0549,03-0,31-0,6349,4348,913.328.604
 ABBV/ABBVIE INC22/0565,48-0,17-0,2665,8765,3114.023.005
 ANF/ABERCROMBIE22/0520,820,060,2920,9320,501.236.458
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN22/0532,49-0,15-0,4632,7132,20343.919
 SFE/AC SAFEGUARD SCIE22/0517,73-0,26-1,4518,0417,6549.236
 ACN/ACCENTURE PLC CL22/0596,39-0,44-0,4596,6995,922.081.355
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP22/057,74-0,01-0,137,867,73263.808
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP22/054,02-0,11-2,664,183,95170.978
 ACE/ACE LTD22/05108,66-0,24-0,22108,99108,451.552.535
 ATV/ACORN INTERNATI22/051,54-0,12-7,231,771,5113.396
 ACT/ACTAVIS PLC22/05301,350,130,04303,71299,992.244.710
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A22/0525,01-0,31-1,2225,3824,99280.633
 AYI/ACUITY BRANDS INCof22/05181,68-0,76-0,42183,04181,49377.748
 AGRO/ADECOAGRO SA22/0510,04-0,02-0,2010,219,88215.693
 ADPT/ADEPTUS HEALTH IN22/0567,13-0,49-0,7268,6566,2587.987
 SAN/ADR BANCO SANTANDof22/057,38-0,12-1,607,447,378.631.004
 ADT/ADT CORPof22/0537,810,130,3538,0037,591.638.986
 AAP/ADVANCED AUTO PAR22/05160,202,701,71161,55156,732.200.971
 WMS/ADVANCED DRAINAGE22/0528,94-0,24-0,8229,4428,85276.412
 ASX/ADVANCED SEMICOND22/056,95-0,04-0,577,106,941.929.165
 AAV/ADVANTAGE LTD22/056,19-0,11-1,756,306,1375.101
 ACM/AECOM TECHNOLOGY22/0532,95-0,35-1,0533,3732,861.129.865
 ANW/AEGEAN MARINE PET22/0514,23-0,05-0,3514,4714,12228.414
 AEG/AEGON NV22/057,94-0,11-1,378,017,94791.580
 AER/AERCAP NV22/0548,07-0,14-0,2948,3547,96235.010
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS22/056,830,101,496,856,6619.652
 AJRD/AEROJET ROCKETDYN22/0520,72-0,38-1,8021,1120,55160.346
 ARO/AEROPOSTALE INC22/052,19-0,40-15,442,332,148.242.668
 AES/AES22/0513,70-0,08-0,5813,7913,604.366.096
 AET/AETNA US HEALTH22/05114,52-0,17-0,15115,76113,891.738.579
 AMG/AFFILIATED MANAGE22/05224,88-0,58-0,26226,01224,1931.081
 AFL/AFLAC22/0562,71-0,18-0,2963,4862,542.896.000
 AFK/AFRICA INDEX22/0526,52-0,14-0,5326,6926,527.290
 AGCO/AGCO CORP22/0551,86-0,07-0,1352,4151,68626.734
 A/AGILENT22/0542,500,180,4342,6742,071.483.858
 GAS/AGL RESOURCES INC22/0549,98-0,12-0,2450,1549,66599.711
 AEM/AGNICO EAGLE MINE22/0532,55-0,13-0,4032,7932,081.173.924
 ADC/AGREE REALTY CORP22/0530,65-0,03-0,1030,8830,4852.714
 MOO/AGRIBUSINESS22/0557,43-0,04-0,0757,5157,35102.270
 AGU/AGRIUM INC22/05108,62-0,90-0,82109,39108,40329.873
 AHC/AH BELO CORP22/056,150,000,006,176,1283.071
 AIG/AIG22/0559,88-0,34-0,5660,4759,824.576.209
 APD/AIR PRODUCTS22/05146,77-1,22-0,82148,07146,37748.937
 AYR/AIRCASTLE LTD22/0524,62-0,31-1,2425,0824,50308.821
 ARG/AIRGAS INC22/05104,270,270,26104,50103,47656.460
 AKS/AK STEEL HOLDING22/055,310,285,575,435,0010.280.027
 ALG/ALAMO GROUP INC22/0553,840,340,6454,0852,8743.008
 ALK/ALASKA AIR GROUP22/0564,40-0,29-0,4565,2464,01214.929
 ALB/ALBEMARLE CORP22/0561,87-0,84-1,3462,5061,661.022.269
 ALU/ALCATEL-LUCENT-S22/053,84-0,06-1,543,883,843.966.655
 AA/ALCOA22/0512,94-0,06-0,4613,0512,9313.102.372
 ALR/ALERE22/0551,300,490,9651,5350,82488.850
 ALEX US/ALEXANDER & BALDW22/0541,40-0,26-0,6241,9841,2184.554
 ALX/ALEXANDER:S INC22/05420,35-9,65-2,24430,00420,351.442
 AXU/ALEXCO RESOURCE C22/050,480,011,430,490,47113.037
 BABA/ALIBABA GROUP HOL22/0593,27-0,61-0,6595,0693,1922.121.708
 VEU/ALL-WORLD EX-US22/0551,70-0,23-0,4451,8351,67717.560
 Y/ALLEGHANY CORP22/05486,73-3,80-0,77491,56482,9287.690
 ATI/ALLEGHENY TECHNOL22/0534,32-0,09-0,2634,5933,72668.013
 ALLE/ALLEGION PLC22/0561,26-0,14-0,2361,7860,99252.701
 ADS/ALLIANCE DATA SYS22/05300,313,111,05301,69296,54339.575
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE22/051,340,000,001,381,32357.697
 AB/ALLIANCEBERNSTEIN22/0531,820,080,2532,0131,51167.906
 LNT/ALLIANT ENERGY CO22/0561,21-0,12-0,2061,3460,76324.438
 AWH/ALLIED WORLD22/0542,90-0,11-0,2643,1542,83378.838
 ALSN/ALLISON TRANSMISS22/0531,530,050,1631,8131,52636.309
 ALL/ALLSTATE22/0567,60-0,50-0,7368,0967,581.807.401
 ALJ/ALON USA ENERGY I22/0516,86-0,12-0,7116,9516,69501.706
 ANR/ALPHA NATURAL RES22/050,65-0,02-3,680,680,652.945.376
 RESI/ALTISOURCE RESIDE22/0518,16-0,29-1,5718,5318,09459.022
 MO/ALTRIA GROUP INC22/0551,23-0,41-0,7951,5751,204.038.966
 AWC/ALUMINA LTD-SPONS27/024,48-----
 ACH/ALUMINUM CORP OF22/0516,070,563,6116,1015,89162.323
 ABEV/AMBEV ADR22/056,06-0,10-1,626,186,0222.622.958
 AMFW/AMEC FOSTER WHEEL22/0514,59-0,08-0,5514,7014,45107.852
 AMFW/AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP22/0540,65-0,02-0,0540,7840,27743.532
 AMRC/AMERESCO INC CL A22/057,23-0,07-0,967,297,0376.613
 AMX/AMERICA MOVIL22/0520,38-0,18-0,8820,5820,301.089.577
 AXL/AMERICAN AXLE22/0525,630,150,5925,6825,38835.172
 ACC/AMERICAN CAMPUS C22/0539,170,050,1339,4038,84517.055
 AEO/AMERICAN EAGLE OU22/0516,470,000,0016,6316,413.777.671
 AEP/AMERICAN ELE22/0555,65-0,16-0,2955,8155,261.616.620
 AXP/AMERICAN EXPRESS22/0581,250,490,6181,5880,723.386.117
 AFG/AMERICAN FINANCIA22/0563,87-0,40-0,6264,3163,86125.346
 AM/AMERICAN GRE22/0527,210,240,8927,8026,81195.112
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA22/057,26-0,20-2,687,547,24313.852
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES22/0538,66-0,60-1,5339,3338,43175.908
 AMT/AMERICAN TOWERS22/0594,350,450,4894,8693,342.273.725
 AVD/AMERICAN VANGUARD22/0513,84-0,29-2,0514,2513,74100.735
 AWK/AMERICAN WATER WO22/0552,9100-0,4800-0,9053,380052,8200816.943
 APU/AMERIGAS PARTNERS22/0548,630,310,6448,9148,3094.447
 AGP/AMERIGROUP CORP24/1291,70-----
 AMP/AMERIPRISE FINANC22/05128,27-0,02-0,02129,04127,77730.276
 ABC/AMERISOURCEBERGEN22/05113,80-0,14-0,12114,34113,531.497.823
 AME/AMETEK INC22/0554,75-0,20-0,3655,0654,65704.726
 AHS/AMN HEALTHCARE I22/0526,20-0,21-0,8026,7026,19295.176
 APH/AMPHENOL CORP-CL22/0557,93-0,04-0,0758,0757,54839.248
 AXR/AMREP CORP22/055,15-0,02-0,395,295,092.312
 APC/ANADARKO PET22/0586,170,570,6786,5584,343.993.288
 AU/ANGLOGOLD ASHANTI22/059,96-0,28-2,7310,289,882.506.392
 BUD/ANHEUSER-BUSCH INof22/05122,54-1,37-1,11123,96122,32593.628
 AXE/ANIXTER INTERN I22/0570,41-0,44-0,6271,9269,93193.336
 ANN/ANN INC22/0546,97-0,06-0,1347,0246,811.623.615
 NLY/ANNALY CAPITAL22/0510,250,020,2010,2610,217.298.851
 ANTM/ANTHEM INC22/05164,19-0,43-0,26165,47163,461.335.598
 ANH/ANWORTH MORTGAGE22/055,190,000,005,215,18382.787
 AOL/AOL INC22/0550,260,000,0050,3250,222.266.163
 AON/AON PLC22/05102,890,530,52103,33101,871.844.343
 APA/APACHE CORP22/0562,530,360,5862,9861,502.366.763
 AIV/APARTMENT INVT &22/0537,960,180,4838,0837,46808.449
 ARI/APOLLO COMERCIAL15/0117,28-----
 APO/APOLLO GLOBAL M22/0521,750,070,3221,7721,54714.362
 AIT/APPLIED INDUSTRIA22/0543,00-0,19-0,4443,2742,89339.831
 ATR/APTAR GROUP22/0564,50-0,42-0,6565,0164,33313.552
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS22/057,00-0,05-0,717,087,00284.550
 MT/ARCELORMITTAL-NY22/0511,14-0,05-0,4511,2210,996.262.650
 ADM/ARCHER DANIE22/0552,67-0,25-0,4752,9352,391.836.780
 ARCO/ARCOS DORADOS22/055,27-0,10-1,865,545,25304.755
 ACRE/ARES COMMERCIAL22/0511,71-0,04-0,3411,7511,6924.808
 AGX/ARGAN INC22/0535,65-0,35-0,9736,0035,3250.737
 ANET/ARISTA NETWORKS I22/0568,870,961,4168,9667,8435.244
 AI/ARLINGTON ASSET22/0520,97-0,24-1,1321,2720,86270.241
 ARR/ARMOOUR RESIDENT22/053,02-0,02-0,663,053,011.310.971
 ARW/ARROW ELECTRONICS22/0562,18-0,20-0,3262,4462,05671.687
 AJG/ARTHUR J. GALLAGH22/0549,220,040,0849,3449,00625.539
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE22/0585,87-0,52-0,6087,0785,37136.549
 AHT/ASHFORD HOSPITALI22/058,76-0,03-0,348,838,73304.930
 ASH/ASHLAND INC22/05128,590,130,10128,85127,93577.047
 AHL/ASPEN INSURANCE H22/0546,84-0,40-0,8547,3046,83187.026
 AEC/ASSOCIATED ESTATE22/0528,580,010,0428,5828,55520.401
 AIZ/ASSURANT INC22/0566,30-0,16-0,2466,8266,20400.787
 AZN/ASTRAZENECA PLC-S22/0569,45-0,41-0,5969,7469,37685.895
 T/AT&T INC22/0534,71-0,36-1,0335,0334,6226.301.173
 AT/ATLANTIC POWER22/053,260,041,243,313,191.500.572
 ATLS/ATLAS ENERGY9/038,04-----
 ATLS/ATLAS ENERGY GROU22/056,69-0,04-0,596,986,6918.080
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP22/0553,50-0,09-0,1753,6353,10216.087
 ATW/ATWOOD OCEANICS I22/0533,56-0,02-0,0633,6332,641.025.987
 AUO/AU OPTRONICS CORP22/055,420,132,465,435,361.519.940
 AUQ/AURICO GOLD INC22/053,49-0,07-1,973,563,47925.097
 ATHM/AUTOHOME INC-ADR22/0548,922,044,3549,2746,74770.226
 ALV/AUTOLIV INC22/05130,41-0,34-0,26131,47130,31490.560
 AN/AUTONATION INC22/0562,26-0,13-0,2162,7562,10479.662
 AZO/AUTOZONE22/05689,18-2,73-0,39693,96686,84290.643
 AVB/AVALONBAY COMMUNI22/05166,240,640,39167,26164,71392.751
 AVY/AVERY DENNIS22/0562,580,621,0062,7861,531.229.432
 AVG/AVG TECHNOLOGIES22/0524,41-0,25-1,0124,7524,35232.717
 AVA/AVISTA CORP22/0532,07-0,12-0,3732,2531,90199.317
 AV/AVIVA ADR22/0516,64-0,34-2,0016,8516,6460.462
 AVT/AVNET INC22/0545,36-0,18-0,4045,5445,31398.568
 AVP/AVON22/057,020,111,597,096,8510.412.409
 AVX/AVX CORP22/0514,540,090,6214,5514,41281.100
 AXTA/AXALTA COATING22/0533,73-0,43-1,2634,1133,471.660.547
 AXLL/AXIALL CORP22/0535,970,070,1936,1635,431.333.766
 AXS/AXIS CAPITAL HO L22/0555,49-0,17-0,3155,8855,45371.357
 AZZ/AZZ INC22/0548,86-0,51-1,0349,5748,8063.686