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 NETWORKS16/026,35-0,09-1,406,546,33341.898
 AAC/AAC HOLDINGS INC16/028,32-0,06-0,728,498,2955.996
 AIR/AAR CORP16/0242,500,471,1242,9241,62588.492
 ABB/ABB LTD16/0225,42-0,05-0,2025,6025,293.000.767
 ABT/ABBOTT LABSof16/0260,170,671,1360,5459,337.797.111
 ABBV/ABBVIE INCof16/02118,603,703,22119,20115,208.766.954
 ANF/ABERCROMBIE16/0221,92-0,17-0,7722,6021,661.800.680
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN16/0236,620,170,4737,0636,21761.394
 SFE/AC SAFEGUARD SCIE16/0211,65-0,40-3,3212,1211,60104.455
 ACN/ACCENTURE PLC CL16/02162,661,600,99163,60160,841.997.852
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP16/0213,65-0,10-0,7313,9513,55184.586
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI16/0219,970,392,0019,9719,581.193
 ATU/ACTUANT CORP - A16/0224,000,000,0024,3023,85605.095
 AYI/ACUITY BRANDS INC16/02151,14-2,35-1,53154,24151,12336.204
 AGRO/ADECOAGRO SA16/029,21-0,05-0,549,259,13504.394
 ADNT/ADIENT PLCof16/0261,89-1,55-2,4463,5061,74685.117
 SAN/ADR BANCO SANTAND16/026,980,060,877,026,948.275.796
 ATGE/ADTALEM GLOBAL ED16/0247,95-0,05-0,1048,5547,80558.711
 AAP/ADVANCED AUTO PAR16/02107,57-1,21-1,11109,34105,78946.439
 WMS/ADVANCED DRAINAGE16/0227,00-0,25-0,9227,6026,85312.395
 ASX/ADVANCED SEMICOND16/026,88-0,01-0,156,916,85441.717
 /ADVANCEPIERRE FOO7/0640,25-----
 ASIX/ADVANSIX INC16/0238,35-0,05-0,1338,8938,24343.257
 AAV/ADVANTAGE LTD16/023,000,000,003,002,90170.662
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY16/0235,360,080,2335,6635,071.210.741
 ANW/AEGEAN MARINE PET16/024,45-0,10-2,204,554,4057.805
 AEG/AEGON NV16/026,85-0,06-0,876,876,801.737.947
 AER/AERCAP NV16/0251,96-0,01-0,0252,4651,681.264.148
 PPA/AERO & DEFEN PTFL16/0258,060,060,1058,4157,73151.073
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS16/024,380,030,694,644,33514.661
 AJRD/AEROJET ROCKETDYN16/0227,30-0,29-1,0527,8027,08797.023
 AES/AESof16/0210,45-0,07-0,6710,6110,435.664.573
 AET/AETNA US HEALTH16/02178,511,340,76178,87176,632.137.728
 AMG/AFFILIATED MANAGE16/02191,791,500,79192,77188,96134.144
 AFL/AFLAC16/0289,651,231,3990,0488,082.131.284
 AGCO/AGCO CORP16/0267,08-1,89-2,7470,0766,911.300.227
 A/AGILENT16/0271,97-0,05-0,0772,7071,622.704.611
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE16/0243,10-2,00-4,4344,0542,573.762.291
 ADC/AGREE REALTY CORP16/0246,561,002,1946,8945,28329.304
 AHC/AH BELO CORP16/025,250,000,005,255,209.502
 AIG/AIG16/0259,470,240,4159,9058,916.822.984
 AL/AIR LEASE16/0246,060,190,4146,7445,48444.160
 APD/AIR PRODUCTS16/02163,630,030,02164,42161,921.194.938
 AYR/AIRCASTLE LTD16/0220,300,030,1520,6520,17465.313
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING16/025,960,7213,746,145,0966.582.221
 USFD/AKTIENKURS FOODS16/0232,78-0,09-0,2733,7232,703.844.039
 ALG/ALAMO GROUP INC16/02112,830,280,25114,08111,8862.815
 AGI/ALAMOS GOLD INC16/025,62-0,07-1,235,785,52889.657
 ALK/ALASKA AIR GROUP16/0264,97-1,20-1,8166,3464,821.860.468
 ALB/ALBEMARLE CORP16/02112,24-2,37-2,07114,59111,961.668.940
 /ALCOA10/1031,51-----
 AA/ALCOA CORP16/0247,36-0,21-0,4450,1846,528.372.208
 AMLP/ALERIAN MLPof16/0210,61-0,12-1,1210,7910,5713.220.244
 ARE/ALEX. REAL STATE16/02122,660,920,76123,18121,73575.059
 ALEX US/ALEXANDER & BALDW16/0223,480,632,7623,7122,741.002.098
 ALX/ALEXANDER:S INC16/02353,13-6,80-1,89362,26353,135.892
 AQN/ALGONQUIN POWER16/0210,270,040,3910,3310,16106.019
 BABA/ALIBABA GROUP HOL16/02183,68-3,77-2,01188,27183,5416.010.440
 VEU/ALL-WORLD EX-US16/0255,850,070,1356,1755,672.307.253
 Y/ALLEGHANY CORP16/02595,886,301,07601,00585,8634.042
 ATI/ALLEGHENY TECHNOL16/0227,82-0,29-1,0328,9827,772.289.813
 ALLE/ALLEGION PLC16/0282,720,460,5683,5481,85692.073
 AGN/ALLERGAN16/02164,04-0,43-0,26165,75162,902.649.920
 ADS/ALLIANCE DATA SYS16/02244,684,031,67246,50240,50561.900
 AOI/ALLIANCE ONE16/0221,800,100,4622,4821,30124.746
 AWF/ALLIANCEBERNSTEIN16/0212,070,010,0812,0912,04227.499
 AB/ALLIANCEBERNSTEIN16/0227,350,250,9227,4526,80527.035
 LNT/ALLIANT ENERGY CO16/0239,750,701,7939,8138,873.077.005
 AWH/ALLIED WORLD27/0749,24-----
 ALSN/ALLISON TRANSMISS16/0239,32-1,06-2,6341,0739,243.201.054
 ALL/ALLSTATE16/0295,040,520,5595,7294,072.563.670
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I30/0613,32-----
 BFOR/ALPS BARRONS 40016/0242,200,000,0042,4442,1511.593
 AYX/ALTERYX INC16/0229,410,421,4529,8628,68923.717
 RESI/ALTISOURCE RESIDE16/0210,760,060,5610,8410,66100.767
 MO/ALTRIA GROUP INC16/0265,460,140,2166,0564,856.198.342
 ACH/ALUMINUM CORP OF16/0215,860,060,3816,0615,70135.335
 ABEV/AMBEV ADR16/026,900,020,296,966,7717.444.091
 AMC/AMC ENTERTAINMENT16/0214,40-0,25-1,7114,9014,301.433.011
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP16/0256,320,060,1156,8555,662.605.372
 AMRC/AMERESCO INC CL A16/028,500,101,198,608,3541.374
 AMX/AMERICA MOVILof16/0219,24-0,13-0,6719,4419,03473.205
 AXL/AMERICAN AXLE16/0215,22-0,56-3,5516,8015,155.425.272
 ACC/AMERICAN CAMPUS C16/0236,770,401,1036,8536,14803.657
 AEO/AMERICAN EAGLE OU16/0218,440,261,4318,7818,173.134.468
 AEP/AMERICAN ELE16/0267,260,580,8767,5266,533.358.933
 AEL/AMERICAN EQUITY I16/0231,790,341,0831,9231,20115.592
 AXP/AMERICAN EXPRESS16/0296,790,230,2497,4996,253.272.441
 AFG/AMERICAN FINANCIA16/02112,120,280,25112,76111,39380.314
 AM/AMERICAN GRE16/0227,700,020,0727,8027,10706.901
 AMID/AMERICAN MIDSTREA16/0212,10-0,25-2,0212,3411,9572.033
 ARP/AMERICAN REPROGRA16/022,19-0,03-1,352,252,17143.627
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES16/0253,650,520,9853,9052,90198.131
 AMT/AMERICAN TOWERS16/02140,023,802,79141,05135,802.926.292
 AVD/AMERICAN VANGUARD16/0219,90-0,10-0,5020,0519,8058.148
 AWK/AMERICAN WATER WO16/0280,50000,79000,9981,060079,4300999.144
 APU/AMERIGAS PARTNERS16/0243,29-0,29-0,6743,8743,25223.478
 AMP/AMERIPRISE FINANC16/02159,810,810,51160,88158,08768.930
 ABC/AMERISOURCEBERGEN16/0299,401,801,84100,0696,552.786.233
 AME/AMETEK INC16/0276,550,710,9476,9475,421.390.604
 ANFI/AMIRA NATURE FOOD16/024,01-0,08-1,964,153,98112.687
 AMN/AMN HEALTHCARE I16/0256,502,354,3457,7553,651.108.810
 APH/AMPHENOL CORP-CL16/0289,990,850,9590,7288,651.227.493
 BETR/AMPLIFY SNACK30/0112,000-----
 AXR/AMREP CORP15/027,520,020,267,527,491.111
 SMB/AMT-FREE MUNI16/0217,23-0,01-0,0517,2417,2337.980
 APC/ANADARKO PET16/0259,18-0,44-0,7460,1259,073.841.984
 ANDV/ANDEAVOR16/0296,15-2,92-2,9598,9694,662.726.417
 AU/ANGLOGOLD ASHANTI16/0210,45-0,29-2,7010,7610,323.144.233
 BUD/ANHEUSER-BUSCH IN16/02106,121,461,39106,72105,981.800.912
 AXE/ANIXTER INTERN I16/0277,60-0,45-0,5878,5077,50130.308
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL16/0210,680,040,3810,7410,567.593.999
 AM/ANTERO MIDSTREN16/0227,700,020,0727,8027,11158.803
 AR/ANTERO RESOURCES16/0218,930,412,2119,0618,404.149.766
 ANTM/ANTHEM INC16/02235,022,961,28236,30231,361.077.502
 ANH/ANWORTH MORTGAGE16/024,940,010,204,984,92512.705
 AON/AON PLCof16/02140,86-0,03-0,02141,65139,791.236.203
 APA/APACHE CORP16/0238,110,010,0338,7437,424.154.228
 AIV/APARTMENT INVT &16/0239,690,320,8139,8439,391.489.933
 ARI/APOLLO COMERCIAL16/0218,690,372,0218,7118,312.919.367
 APO/APOLLO GLOBAL M16/0234,01-0,51-1,4834,6333,741.447.508
 AIT/APPLIED INDUSTRIA16/0272,150,250,3572,3571,40328.632
 ATR/APTAR GROUP16/0291,830,660,7292,1490,49335.546
 APTV/APTIVof16/0292,40-0,93-1,0093,9092,371.154.127
 WTR/AQUA AMERICA INC16/0234,870,461,3435,0334,37510.396
 AQ/AQUANTIA CORP16/0214,670,553,9014,7514,06213.192
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS16/028,430,131,578,458,30407.411
 MT/ARCELORMITTAL ADR16/0236,481,193,3736,8434,836.930.930
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE16/0243,13-0,07-0,1643,4342,633.061.448
 AROC/ARCHROCK INC16/029,350,050,549,559,25307.789
 ARNC/ARCONIC INC16/0225,360,140,5625,8725,075.467.694
 ARCO/ARCOS DORADOS16/029,65-0,15-1,539,859,65107.084
 ACRE/ARES COMMERCIAL16/0212,650,110,8812,6912,5026.783
 HEZU/ARES CURRENCY EU16/0229,770,311,0529,8429,631.400.216
 ARES/ARES MANAGEMENT16/0224,05-0,40-1,6424,2523,20184.792
 AGX/ARGAN INC16/0240,400,350,8741,1040,00189.203
 ANET/ARISTA NETWORKS I16/02249,49-58,47-18,99269,00247,601.689.717
 ARKW/ARK WEB X.0 ETF16/0251,13-0,23-0,4551,5951,05316.599
 AI/ARLINGTON ASSET16/0211,420,131,1511,4711,25550.691
 AHH/ARMADA HOFFLER16/0213,550,110,8213,6413,41302.078
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR16/0223,240,180,7823,3922,89602.824
 AFI/ARMSTRONG FLOORIN16/0214,660,302,0914,7714,26161.290
 AWI/ARMSTRONG WORLD16/0261,900,951,5662,4060,90218.144
 ARW/ARROW ELECTRONICS16/0281,810,340,4282,2780,74553.716
 AJG/ARTHUR J. GALLAGH16/0268,97-0,08-0,1269,4168,471.110.571
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE16/0268,800,250,3669,6068,10143.159
 AHT/ASHFORD HOSPITALI16/025,960,030,516,075,93347.757
 ASH/ASHLAND GLOBAL16/0272,24-0,90-1,2373,5172,021.279.430
 AHL/ASPEN INSURANCE H16/0237,850,601,6138,1037,15439.664
 /ASSOCIATED BANC-C16/0224,900,050,2025,1024,701.209.115
 AIZ/ASSURANT INC16/0289,92-0,15-0,1790,8489,47447.513
 AZN/ASTRAZENECA PLC-S16/0233,93-0,09-0,2634,1133,614.240.519
 HOME/AT HOME GROUP INC16/0231,891,775,8832,7530,70313.555
 T/AT&T INCof16/0237,140,140,3837,3836,876.070.757
 ATH/ATHENE HOLDING LT16/0249,290,270,5549,6948,711.797.290
 AT/ATLANTIC POWER16/021,950,105,411,951,82565.027
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP16/0282,961,041,2783,2481,86551.277
 AUO/AU OPTRONICS CORP16/024,930,163,355,064,873.352.687
 AUSE/AUSTRALIA DIVIDEN16/0258,88-0,47-0,8059,2558,636.483
 ATHM/AUTOHOME INC-ADR16/0282,59-2,41-2,8484,9982,55497.368
 ALV/AUTOLIV INC16/02145,81-0,64-0,44147,16144,42542.670
 AN/AUTONATION INC16/0253,110,510,9753,8252,18844.906
 AZO/AUTOZONE16/02714,05-10,55-1,46728,67707,72360.415
 AVB/AVALONBAY COMMUNI16/02162,571,470,91163,00160,51876.527
 AGR/AVANGRID INC16/0250,220,621,2550,4249,46491.468
 AVY/AVERY DENNIS16/02118,80-0,73-0,61119,72118,66642.520
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP16/0250,21-0,08-0,1650,3950,05498.814
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC16/0242,26-0,12-0,2842,4241,83642.458
 AVP/AVON16/022,730,166,232,802,509.961.292
 AVX/AVX CORP16/0217,370,090,5217,4417,20176.791
 AXTA/AXALTA COATING16/0230,560,090,3030,8330,391.497.287
 AXS/AXIS CAPITAL HO L16/0251,470,961,9051,5650,39501.761
 AZUL/AZUL SA16/0227,37-0,53-1,9027,8827,21462.944
 AZZ/AZZ INC16/0243,550,601,4044,1542,60193.268