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%
 PVD/A.F.PF PROVIDA SA18/0988,54-----
 ATEN/A10 NETWORKS21/048,810,030,348,868,74222.158
 AAC/AAC HOLDINGS INC21/047,39-0,17-2,257,687,3185.861
 AIR/AAR CORP21/0434,660,170,4934,9834,41190.155
 ABB/ABB LTD21/0423,320,391,7023,3723,084.141.626
 ABT/ABBOTT LABS21/0443,53-0,45-1,0243,9843,437.281.118
 ABBV/ABBVIE INC21/0463,820,040,0664,2963,554.147.904
 ANF/ABERCROMBIE21/0411,68-0,02-0,1711,6911,342.647.491
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN21/0443,070,040,0943,2742,79233.250
 SFE/AC SAFEGUARD SCIE21/0412,35-0,15-1,2012,5012,3043.026
 ACN/ACCENTURE PLC CL21/04119,230,020,02119,98119,032.526.293
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP21/0413,75-0,25-1,7913,9513,72161.237
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI21/049,19-0,10-1,049,419,19713
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A21/0425,15-0,15-0,5925,7524,95298.434
 AYI/ACUITY BRANDS INC21/04177,650,260,15179,13176,10611.255
 AGRO/ADECOAGRO SA21/0411,19-0,23-2,0111,4811,18479.083
 ADPT/ADEPTUS HEALTH IN19/041,41-0,06-4,081,481,153.919.371
 ADNT/ADIENT PLC21/0469,240,150,2269,7668,85633.781
 SAN/ADR BANCO SANTANDof21/046,080,010,166,096,045.028.166
 AAP/ADVANCED AUTO PAR21/04146,840,280,19147,02145,031.019.364
 WMS/ADVANCED DRAINAGE21/0422,650,000,0023,0522,60313.427
 ASX/ADVANCED SEMICOND21/046,250,050,816,266,22797.843
 APFH/ADVANCEPIERRE FOO21/0434,57-0,79-2,2335,9334,531.998.280
 ASIX/ADVANSIX INC21/0425,160,030,1225,4325,03122.211
 AAV/ADVANTAGE LTD21/046,500,050,786,506,3772.098
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY21/0433,41-0,05-0,1533,4632,80928.468
 ANW/AEGEAN MARINE PET21/0411,650,201,7511,8011,30364.459
 AEG/AEGON NV21/044,960,040,815,054,961.994.804
 AER/AERCAP NV21/0443,83-0,81-1,8144,8243,831.155.069
 PPA/AERO & DEFEN PTFL21/0444,190,300,6844,2844,04142.815
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS21/043,77-0,03-0,793,853,6662.044
 AJRD/AEROJET ROCKETDYN21/0422,310,100,4522,5122,19447.696
 AES/AES21/0411,38-0,04-0,3511,4411,325.023.291
 AET/AETNA US HEALTH21/04131,18-0,75-0,57132,30130,505.193.010
 AMG/AFFILIATED MANAGE21/04163,31-1,27-0,77164,94162,9553.705
 AFL/AFLAC21/0473,99-0,18-0,2474,6973,961.766.992
 AGCO/AGCO CORP21/0459,49-0,60-1,0060,2259,35334.979
 A/AGILENT21/0453,270,140,2653,3952,842.187.909
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE21/0446,010,440,9746,1845,171.932.921
 ADC/AGREE REALTY CORP21/0451,08-0,02-0,0451,1950,72140.829
 AGU/AGRIUM INCof21/0490,47-1,20-1,3191,5390,09599.679
 AHC/AH BELO CORPof21/046,200,101,646,256,1020.627
 AIG/AIG21/0459,13-0,54-0,9059,7059,086.465.544
 AL/AIR LEASE21/0436,81-0,64-1,7137,6536,75672.012
 APD/AIR PRODUCTS21/04137,300,400,29137,66136,821.120.355
 AYR/AIRCASTLE LTD21/0423,14-0,40-1,7023,7323,13261.928
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING21/046,72-0,10-1,476,916,6019.176.250
 USFD/AKTIENKURS FOODS21/0427,53-0,17-0,6127,7927,53473.614
 ALG/ALAMO GROUP INC21/0476,14-0,37-0,4876,5075,3742.040
 AGI/ALAMOS GOLD INC21/047,62-0,03-0,397,707,56962.896
 ALK/ALASKA AIR GROUP21/0489,110,740,8489,3188,111.146.968
 ALB/ALBEMARLE CORP21/04105,10-0,42-0,40106,02104,891.106.236
 /ALCOA10/1031,51-----
 AA/ALCOA CORP21/0431,70-0,34-1,0632,5531,655.041.860
 ALR/ALERE21/0448,900,000,0048,9948,781.668.387
 AMLP/ALERIAN MLP21/0412,56-0,05-0,4012,6212,533.693.679
 ARE/ALEX. REAL STATE21/04115,43-0,51-0,44116,14115,00786.863
 ALEX US/ALEXANDER & BALDW21/0445,800,260,5745,8645,04109.521
 ALX/ALEXANDER:S INC21/04435,47-3,38-0,77440,50435,475.687
 AQN/ALGONQUIN POWER21/049,58-0,02-0,219,659,5533.927
 BABA/ALIBABA GROUP HOL21/04113,110,150,13113,17112,308.945.404
 VEU/ALL-WORLD EX-US21/0447,660,020,0447,6847,561.060.130
 Y/ALLEGHANY CORP21/04603,14-7,45-1,22614,75601,2235.773
 ATI/ALLEGHENY TECHNOL21/0417,10-0,01-0,0617,2316,772.266.640
 ALLE/ALLEGION PLC21/0477,910,190,2478,2277,59750.483
 AGN/ALLERGAN21/04236,35-1,59-0,67237,89235,321.689.425
 ADS/ALLIANCE DATA SYS21/04259,51-1,11-0,43266,25258,481.082.359
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE21/0412,950,352,7813,1512,6038.847
 AWF/ALLIANCEBERNSTEIN21/0412,740,050,3912,7512,66185.190
 AB/ALLIANCEBERNSTEIN21/0422,90-0,15-0,6523,2022,85180.791
 LNT/ALLIANT ENERGY CO21/0439,960,240,6040,1439,691.217.777
 AWH/ALLIED WORLD21/0452,940,060,1153,0052,82595.794
 ALSN/ALLISON TRANSMISS21/0435,95-0,16-0,4436,2835,911.661.505
 ALL/ALLSTATE21/0479,73-0,42-0,5280,1979,541.777.162
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I21/0411,230,302,7411,3310,95379.987
 BFOR/ALPS BARRONS 40021/0436,66-0,10-0,2736,7836,519.096
 RESI/ALTISOURCE RESIDE21/0414,03-0,37-2,5714,8014,031.664.821
 MO/ALTRIA GROUP INC21/0471,470,060,0871,9871,356.806.019
 ACH/ALUMINUM CORP OF21/0412,86-0,40-3,0213,0412,8134.512
 ABEV/AMBEV ADR21/045,640,020,365,705,5919.450.608
 AMC/AMC ENTERTAINMENT21/0430,90-0,05-0,1631,2030,60982.461
 AMFW/AMEC FOSTER WHEEL21/047,130,000,007,157,1029.976
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP21/0455,090,551,0155,2254,461.261.607
 AMRC/AMERESCO INC CL A21/046,450,050,786,506,3531.097
 AMX/AMERICA MOVIL21/0414,61-0,07-0,4814,6814,50332.144
 AXL/AMERICAN AXLE21/0416,99-0,30-1,7417,3416,941.294.247
 ACC/AMERICAN CAMPUS C21/0449,60-0,03-0,0649,8249,40335.711
 AEO/AMERICAN EAGLE OU21/0414,050,251,8114,0713,685.821.218
 AEP/AMERICAN ELE21/0467,860,420,6268,0367,282.718.888
 AEL/AMERICAN EQUITY I21/0423,67-0,29-1,2123,9823,43207.494
 AXP/AMERICAN EXPRESS21/0479,59-0,43-0,5480,4879,495.828.614
 AFG/AMERICAN FINANCIA21/0495,79-0,02-0,0296,0795,15293.504
 AM/AMERICAN GRE21/0432,55-0,12-0,3732,6932,25200.883
 AMID/AMERICAN MIDSTREA21/0414,45-0,05-0,3414,6014,30155.077
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA21/043,510,051,453,533,42120.131
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES21/0445,140,130,2945,3544,73289.781
 AMT/AMERICAN TOWERS21/04124,430,130,10124,54123,581.621.213
 AVD/AMERICAN VANGUARD21/0416,75-0,15-0,8916,8016,3588.021
 AWK/AMERICAN WATER WO21/0480,51001,34001,6980,640079,21001.126.099
 APU/AMERIGAS PARTNERS21/0445,79-0,01-0,0246,0145,51101.042
 AMP/AMERIPRISE FINANC21/04128,44-1,13-0,87130,43128,04934.356
 ABC/AMERISOURCEBERGEN21/0481,26-1,11-1,3582,2981,111.136.964
 AME/AMETEK INC21/0454,840,070,1355,1754,762.091.473
 AHS/AMN HEALTHCARE I26/1033,02-----
 APH/AMPHENOL CORP-CL21/0470,47-0,35-0,4970,8770,301.096.839
 BETR/AMPLIFY SNACK21/048,500-0,310-3,528,8308,480611.154
 AXR/AMREP CORP20/047,000,253,707,006,854.045
 SMB/AMT-FREE MUNI21/0417,480,020,1117,4917,4710.189
 APC/ANADARKO PET21/0459,290,290,4959,7658,433.712.866
 AU/ANGLOGOLD ASHANTI21/0412,43-0,08-0,6412,5812,334.601.989
 BUD/ANHEUSER-BUSCH IN21/04108,28-0,81-0,74108,87107,951.880.484
 AXE/ANIXTER INTERN I21/0479,35-0,40-0,5080,2579,00222.122
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL21/0411,760,060,5111,8011,686.343.547
 AM/ANTERO MIDSTREN21/0432,55-0,12-0,3732,6832,2741.927
 AR/ANTERO RESOURCES21/0421,390,020,0921,5021,103.507.617
 ANTM/ANTHEM INC21/04167,80-0,27-0,16168,77166,501.222.778
 ANH/ANWORTH MORTGAGE21/045,690,020,355,735,66541.579
 AON/AON PLC21/04118,43-2,13-1,77120,40118,391.325.849
 APA/APACHE CORP21/0449,020,000,0049,5848,793.014.171
 AIV/APARTMENT INVT &21/0444,150,100,2344,3743,981.648.097
 ARI/APOLLO COMERCIAL21/0418,83-0,01-0,0518,9418,80803.513
 APO/APOLLO GLOBAL M21/0425,01-0,59-2,3025,7424,831.553.917
 AIT/APPLIED INDUSTRIA21/0461,950,450,7362,2560,60267.550
 ATR/APTAR GROUP21/0477,990,170,2278,6477,10185.216
 WTR/AQUA AMERICA INC21/0433,210,431,3133,2432,81707.223
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS21/048,650,020,238,698,61140.001
 ARCX/ARC LOGISTICS PAR21/0414,440,302,1214,4514,166.057
 MT/ARCELORMITTAL-NY21/047,690,121,597,757,5837.118.654
 ADM/ARCHER DANIE21/0444,81-0,09-0,2045,3044,722.078.561
 ARNC/ARCONIC INC21/0426,00-0,11-0,4226,2125,972.975.506
 ARCO/ARCOS DORADOS21/047,95-0,15-1,858,107,95191.539
 ACRE/ARES COMMERCIAL21/0413,79-0,06-0,4313,8613,7728.783
 HEZU/ARES CURRENCY EU21/0428,440,040,1428,4428,34693.129
 AGX/ARGAN INC21/0465,70-0,90-1,3566,7065,70260.123
 ANET/ARISTA NETWORKS I21/04136,660,190,14136,74135,0399.374
 AI/ARLINGTON ASSET21/0414,35-0,03-0,2114,4714,33305.889
 AHH/ARMADA HOFFLER21/0414,59-0,05-0,3414,7714,55237.851
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR21/0423,750,180,7623,8423,51303.345
 AFI/ARMSTRONG FLOORIN21/0418,58-0,18-0,9618,7618,36216.819
 AWI/ARMSTRONG WORLD21/0446,75-0,25-0,5347,1546,50344.824
 ARW/ARROW ELECTRONICS21/0470,87-1,14-1,5871,7470,67490.983
 AJG/ARTHUR J. GALLAGH21/0455,61-0,64-1,1456,3755,61767.458
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE21/0461,35-0,90-1,4562,2060,30297.685
 AHT/ASHFORD HOSPITALI21/046,38-0,11-1,696,466,30546.969
 ASH/ASHLAND GLOBAL21/04125,06-0,43-0,34125,91124,751.101.120
 AHL/ASPEN INSURANCE H21/0450,45-0,50-0,9850,9550,45207.171
 ASB/ASSOCIATED BANC-C21/0424,950,502,0425,0024,30974.411
 AIZ/ASSURANT INC21/0494,70-0,41-0,4395,2294,54345.538
 AZN/ASTRAZENECA PLC-S21/0429,76-0,14-0,4729,8529,632.037.351
 T/AT&T INC21/0439,93-0,43-1,0740,3639,816.765.824
 ATH/ATHENE HOLDING LT21/0452,83-0,65-1,2253,5552,81547.159
 AT/ATLANTIC POWER21/042,50-0,05-1,962,552,45464.293
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP21/0479,83-0,09-0,1180,2879,62385.661
 ATW/ATWOOD OCEANICS I21/047,970,030,387,987,713.510.306
 AUO/AU OPTRONICS CORP21/044,06-0,02-0,494,084,04804.665
 AUSE/AUSTRALIA DIVIDEN21/0454,630,130,2454,6754,511.224
 ATHM/AUTOHOME INC-ADR21/0432,400,351,0932,6031,86572.165
 ALV/AUTOLIV INC21/0499,38-0,15-0,15100,4799,21428.922
 AN/AUTONATION INC21/0442,81-0,84-1,9243,6342,141.915.461
 AZO/AUTOZONE21/04707,791,490,21713,35705,89342.901
 AVB/AVALONBAY COMMUNI21/04186,72-0,32-0,17187,67186,47440.693
 AGR/AVANGRID INC21/0443,770,230,5343,8143,52263.290
 AVY/AVERY DENNIS21/0481,69-0,51-0,6282,3981,601.135.974
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP21/0440,330,401,0040,4339,92287.219
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC21/0444,21-0,43-0,9644,6044,161.103.422
 AVP/AVON21/044,40-0,06-1,354,484,392.475.215
 AVX/AVX CORP21/0416,77-0,10-0,5916,8416,70111.711
 AXTA/AXALTA COATING21/0431,37-0,31-0,9831,8231,201.882.401
 AXS/AXIS CAPITAL HO L21/0466,20-0,28-0,4266,6766,20233.135
 AXON/AXOVANT SCIENCES21/0421,54-0,33-1,5122,1321,26730.211
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC21/0456,752,254,1357,7554,55303.381