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 NETWORKS15/019,860,687,4110,109,052.738.115
 AIR/AAR CORP15/0138,20-1,51-3,8039,3838,14375.043
 ABB/ABB LTD15/0129,35-1,39-4,5229,9429,312.402.537
 ABT/ABBOTT LABS15/01111,301,261,15111,62109,394.460.045
 ABBV/ABBVIE INC15/01110,52-1,11-0,99111,56109,489.188.094
 ANF/ABERCROMBIE15/0124,260,562,3624,2623,161.389.627
 SGOL/ABERDEEN GOLD ETF15/0117,55-0,20-1,1317,7417,521.591.139
 ABM/ABM INDUSTRIES IN15/0141,19-0,86-2,0541,7540,68361.295
 BX/AC BLACKSTONE GRO15/0163,3500-0,1500-0,2463,400062,72002.007.515
 DNK/AC PHOENIX TREE H15/012,880-0,020-0,692,9102,850181.904
 SFE/AC SAFEGUARD SCIE15/016,590,060,926,796,47136.835
 ACN/ACCENTURE PLC CL15/01253,65-1,35-0,53255,97253,031.903.526
 ABD/ACCO BRANDS CORP15/018,83-0,01-0,118,848,57169.498
 ATV/ACORN INTERNATI15/0120,800,070,3420,8020,68479
 AYI/ACUITY BRANDS INC15/01117,98-0,11-0,09118,84115,84615.817
 GOLF/ACUSHNET HOLDINGS15/0140,44-0,88-2,1340,8339,93340.016
 AGRO/ADECOAGRO SA15/017,970,101,278,077,87484.129
 ADNT/ADIENT PLC15/0135,11-1,39-3,8136,1234,30951.459
 SAN/ADR BANCO SANTAND15/013,29-0,13-3,803,373,265.458.120
 ADT/ADT INC15/018,78-0,23-2,558,998,653.307.532
 ATGE/ADTALEM GLOBAL ED15/0136,90-1,13-2,9738,3336,66534.305
 AAP/ADVANCED AUTO PAR15/01165,25-3,58-2,12168,00164,94907.067
 WMS/ADVANCED DRAINAGE15/0189,51-1,32-1,4591,2688,05576.800
 ASIX/ADVANSIX INC15/0121,87-0,76-3,3622,6621,7890.082
 ACM/AECOM TECHNOLOGY15/0153,73-0,23-0,4353,9252,78575.925
 AEG/AEGON NVof15/014,380,143,304,404,273.528.438
 AER/AERCAP NV15/0143,22-3,26-7,0145,9543,081.403.241
 PPA/AERO & DEFEN PTFL15/0168,2900-0,8800-1,2768,764868,120029.880
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN15/0152,46-0,25-0,4752,8052,442.279.961
 AES/AES15/0127,600,150,5527,8227,165.217.415
 AMG/AFFILIATED MANAGE15/01110,32-0,59-0,53110,69108,0871.600
 AFL/AFLAC15/0146,48-0,39-0,8346,8246,014.188.049
 AGCO/AGCO CORP15/01114,13-2,14-1,84115,72112,32405.187
 A/AGILENT15/01126,210,180,14127,12124,741.782.153
 AEM/AGNICO EAGLE MINE15/0168,65-1,35-1,9369,8268,321.209.095
 ADC/AGREE REALTY CORP15/0163,831,482,3764,0461,91355.734
 AHC/AH BELO CORP15/011,950,042,091,961,8668.471
 AIG/AIG15/0141,350,050,1241,5140,537.056.181
 AL/AIR LEASE15/0143,28-1,95-4,3145,0443,10707.953
 APD/AIR PRODUCTS15/01286,910,660,23288,38281,681.901.176
 USFD/AKTIENKURS FOODS15/0135,66-0,29-0,8136,4135,562.355.229
 ALG/ALAMO GROUP INC15/01151,50-0,57-0,37153,00147,7661.280
 AGI/ALAMOS GOLD INC15/017,87-0,39-4,728,287,87971.867
 ALK/ALASKA AIR GROUP15/0153,65-1,77-3,1956,1853,572.046.807
 ALB/ALBEMARLE CORP15/01180,14-2,23-1,22183,78177,741.193.231
 ACI/ALBERTSONS COMPAN15/0117,29-0,17-0,9717,7717,222.836.053
 AA/ALCOA CORP15/0123,28-1,81-7,2124,5222,965.850.741
 ALC/ALCON AG15/0170,170,480,6970,6469,63823.201
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATEof15/01168,370,700,42168,73165,55806.136
 ALEX US/ALEXANDER & BALDW15/0117,01-0,05-0,2917,2416,76373.973
 ALX/ALEXANDER:S INC15/01276,144,881,80276,14268,335.796
 AQN/ALGONQUIN POWER15/0116,900,060,3617,0116,70528.580
 BABA/ALIBABA GROUP HOL15/01243,460,480,20246,99242,1521.115.424
 VEU/ALL-WORLD EX-US15/0160,13-0,87-1,4360,4359,822.437.404
 Y/ALLEGHANY CORP15/01605,94-9,58-1,56614,50603,4381.822
 ATI/ALLEGHENY TECHNOL15/0118,45-0,14-0,7518,5418,061.431.940
 ALLE/ALLEGION PLC15/01114,41-1,87-1,61115,54113,06500.091
 ALE/ALLETE ORD15/0169,72000,72001,0469,960067,9600412.335
 ADS/ALLIANCE DATA SYS15/0171,02-3,76-5,0374,0070,011.368.476
 AB/ALLIANCEBERNSTEIN15/0135,14-0,34-0,9635,3734,32298.668
 AWF/ALLIANCEBERNSTEIN15/0111,650,000,0011,6711,59225.283
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS15/0140,84-0,57-1,3841,2540,17895.487
 ALL/ALLSTATE15/01108,40-0,66-0,61109,37108,022.113.810
 ALLY/ALLY FINANCIAL15/0140,880,000,0041,1540,005.825.478
 AMLP/ALPS ALERIAN MLP15/0129,51-0,39-1,3029,6928,805.805.392
 BFOR/ALPS BARRONS 40015/0152,16-0,44-0,8352,5951,9311.300
 AYX/ALTERYX INC15/01120,65-2,75-2,23125,80119,651.144.588
 ATUS/ALTICE USA CL A15/0135,400,952,7635,4134,294.792.256
 RESI/ALTISOURCE RESIDE11/0116,230,000,0016,2516,221.664.448
 MO/ALTRIA GROUP INC15/0141,200,090,2241,3440,877.577.162
 ACH/ALUMINUM CORP OF15/018,66-0,07-0,808,678,5248.480
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR15/013,05-0,13-4,093,133,0322.094.957
 AMC/AMC ENTERTAINMENT15/012,330,156,882,552,18159.499.536
 AMCR/AMCOR PLC15/0111,05-0,34-2,9911,3311,056.618.348
 AEE/AMERENCORP15/0174,390,400,5474,7873,421.232.940
 AMRC/AMERESCO INC CL A15/0154,03-3,95-6,8157,3952,84638.611
 AMX/AMERICA MOVILof15/0114,39-0,02-0,1414,5414,26571.489
 AXL/AMERICAN AXLE15/018,74-0,31-3,439,088,682.508.189
 ACC/AMERICAN CAMPUS C15/0143,02-0,08-0,1943,5842,571.028.059
 AEO/AMERICAN EAGLE OU15/0122,79-0,41-1,7723,2722,343.670.127
 AEL/AMERICAN EQUITY I15/0130,50-0,04-0,1330,8230,00351.719
 AXP/AMERICAN EXPRESS15/01122,15-1,63-1,32122,86121,713.916.746
 AFG/AMERICAN FINANCIA15/0187,70-1,36-1,5388,1086,46282.703
 AMH/AMERICAN HOMES 415/0130,24000,77002,6130,270029,4450952.107
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS15/0111,470,000,0011,4811,46149.032
 AWR/AMERICAN STATES15/0181,370,851,0681,4780,04152.388
 AMT/AMERICAN TOWERS15/01219,894,902,28220,46214,222.402.661
 AVD/AMERICAN VANGUARD15/0117,800,130,7417,8117,25147.003
 AWK/AMERICAN WATER WO15/01159,72001,72001,09160,3000157,0000946.553
 AMWL/AMERICAN WELL15/0129,310,612,1331,5928,9911.659.319
 COLD/AMERICOLD REALTYof15/0134,16-0,02-0,0634,3633,502.135.329
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC15/01208,281,330,64208,53203,43658.581
 ABC/AMERISOURCEBERGEN15/01106,801,161,10107,89104,533.158.444
 AME/AMETEK INC15/01119,00-1,72-1,42119,72116,901.231.934
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I15/0172,210,230,3273,1271,10254.574
 AMRX/AMNEAL PHARMACEUT15/014,83-0,02-0,414,924,641.187.752
 APH/AMPHENOL CORP-CL15/01131,74-2,10-1,57133,57130,921.369.474
 AMPY/AMPLIFY ENERGY15/012,0500-0,1200-5,532,34001,99001.771.870
 AXR/AMREP CORP15/017,99-0,03-0,358,087,9622.737
 SMB/AMT-FREE MUNI15/0118,11-0,01-0,0618,1718,0922.581
 PLAN/ANAPLAN ORD15/0170,900,280,4072,7170,632.440.553
 AU/ANGLOGOLD ASHANTI15/0122,08-0,90-3,9222,9822,032.534.015
 BUD/ANHEUSER-BUSCH IN15/0168,64-0,71-1,0268,9867,961.877.062
 NLY/ANNALY CAPITAL15/018,29-0,02-0,248,308,2110.179.813
 AM/ANTERO MIDSTREAM15/018,50-0,03-0,358,568,29866.342
 AR/ANTERO RESOURCES15/017,26-0,02-0,277,437,087.085.399
 ANTM/ANTHEM INC15/01326,423,901,21327,21319,381.163.931
 ANH/ANWORTH MORTGAGE15/012,52-0,01-0,402,532,50557.569
 AON/AON CL A26/05195,70-----
 AIV/APARTMENT INVT &15/014,89-0,03-0,614,924,783.234.923
 APG/API GROUP ORD15/0117,60000,20001,1517,730017,22001.008.777
 ARI/APOLLO COMERCIALof15/0111,50-0,21-1,7911,6711,45862.852
 APO/APOLLO GLOBAL A15/0147,95-0,26-0,5447,9847,01648.933
 APLE/APPLE HOSPITALITY15/0112,84-0,12-0,9312,9112,521.260.678
 AIT/APPLIED INDUSTRIA15/0183,40-1,25-1,4884,2281,79134.371
 ATR/APTAR GROUP15/01138,83-0,62-0,44141,33138,37149.314
 APTV/APTIV15/01142,75-1,47-1,02143,87137,531.781.916
 ARMK/ARAMARKARAMARK15/0136,55-0,33-0,8936,9535,991.178.291
 ABR/ARBOR REALTY TRUS15/0114,38-0,09-0,6214,4714,28717.969
 MT/ARCELORMITTAL ADR15/0123,95-0,75-3,0424,2223,424.485.073
 ARCH/ARCH COAL, INC15/0150,36-0,45-0,8951,7149,18373.155
 ADM/ARCHER DANIE15/0152,20-0,67-1,2752,7751,582.670.346
 AROC/ARCHROCK INC15/019,62-0,57-5,5910,019,42800.928
 ARNC/ARCONIC15/0130,29-0,04-0,1330,3229,01668.478
 ARCO/ARCOS DORADOS15/015,20-0,10-1,895,435,171.128.647
 ACA/ARCOSA INC15/0163,14-0,86-1,3463,4062,01295.546
 RCUS/ARCUS BIOSCIENCES15/0136,98-1,85-4,7640,0134,83939.111
 ACRE/ARES COMMERCIALof15/0111,94-0,05-0,4212,1111,9387.134
 HEZU/ARES CURRENCY EU15/0131,79-0,42-1,3031,9431,64140.773
 ARES/ARES MANAGEMENT15/0145,14-0,64-1,4045,6844,62683.425
 AGX/ARGAN INC15/0145,90-1,13-2,4046,3945,7861.360
 ANET/ARISTA NETWORKS I15/01317,073,971,27319,41309,84207.297
 ARKG/ARK GENOMIC REVOL15/01107,96-1,34-1,23112,41107,369.279.427
 ARKK/ARK INNOVATION ET15/01141,9100-3,3700-2,32148,0100141,68009.438.068
 ARKW/ARK WEB X.0 ETF15/01156,67-3,10-1,94161,00156,241.332.059
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES15/017,89-0,68-7,938,457,87887.782
 AHH/ARMADA HOFFLER15/0111,37-0,05-0,4411,4311,12188.772
 ARR/ARMOUR15/0110,99-0,05-0,4511,0210,92796.207
 AFI/ARMSTRONG FLOORIN15/014,10-0,13-3,074,183,97167.175
 AWI/ARMSTRONG WORLD15/0183,76-0,76-0,9084,7182,20478.203
 ARW/ARROW ELECTRONICS15/01103,89-0,22-0,21104,60102,78293.641
 AJG/ARTHUR J. GALLAGH15/01116,110,100,09116,52115,25857.756
 ASAN/ASANA INC15/0138,631,494,0139,7037,082.026.756
 ABG/ASBURY AUTOMOTIVE15/01162,46-2,92-1,77164,58159,26370.426
 ASGN/ASGN ORD15/0185,84-5,04-5,5589,7685,69216.045
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI15/012,73-0,04-1,442,852,518.071.567
 ASH/ASHLAND GLOBAL15/0184,98-1,40-1,6286,2283,83895.030
 ASPN/ASPEN AEROGELS OR15/0120,300,331,6520,4719,09181.229
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC15/01140,171,040,75140,18137,53303.793
 HOME/AT HOME GROUP INC15/0122,73-0,69-2,9523,5522,522.620.510
 T/AT&T INC15/0129,17-0,12-0,4129,2928,8240.261.793
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA15/0116,700,201,2117,1216,0062.703
 ATH/ATHENE HOLDING LT15/0144,37-1,15-2,5344,9443,94777.287
 ATKR/ATKORE INTERNATIO15/0148,73-0,27-0,5548,9046,56172.122
 AT/ATLANTIC POWER15/012,920,8239,053,002,9013.682.898
 ATCO/ATLAS15/0111,14-0,46-3,9711,5211,06553.583
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP15/0190,032,392,7390,1287,27987.219
 ACB/AURORA CANN ADR15/0112,040,080,6713,3211,8545.230.587
 /AURORA CANN ADR9/050,67-----
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR15/01102,885,135,25103,0297,50552.087
 ALV/AUTOLIV INC15/0186,94-3,83-4,2289,3686,86604.346
 AN/AUTONATION INC15/0174,17-1,72-2,2774,8272,52644.646
 AZO/AUTOZONE15/011.248,330,310,021.249,361.238,13247.262
 AVLR/AVALARA INC15/01157,13-1,30-0,82163,28156,26697.464
 AVB/AVALONBAY COMMUNIof15/01164,003,512,19164,31159,68845.729
 AGR/AVANGRID INC15/0145,710,711,5845,7844,45659.386
 AVTR/AVANTOR INC15/0128,95000,24000,8428,960027,94005.745.211
 AVYA/AVAYA HOLDINGS CO15/0121,200,040,1921,6020,86550.078
 AVY/AVERY DENNIS15/01159,33-2,45-1,51160,95158,43401.835
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP15/0140,330,180,4540,4839,72289.973
 AXTA/AXALTA COATING15/0129,07-0,96-3,2029,5328,852.132.089
 AXS/AXIS CAPITAL HO L15/0150,92-0,74-1,4351,6250,84355.367
 AX/AXOS FINANCIAL15/0141,80-0,22-0,5242,1241,18176.338
 AZEK/AZEK COMPANY INC15/0141,2300-0,1000-0,2441,660040,2227656.970
 AZUL/AZUL SA15/0121,23-0,96-4,3321,6821,051.329.414
 AZRE/AZURE POWER15/0146,05-2,40-4,9549,4245,68222.677
 AZZ/AZZ INC15/0147,38-1,30-2,6747,8846,55144.875