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 NETWORKS19/087,02-0,01-0,147,167,00201.133
 AAC/AAC HOLDINGS INC19/080,650,058,330,670,60286.086
 AIR/AAR CORP19/0842,400,180,4342,8441,96172.891
 ABB/ABB LTD19/0818,630,160,8718,7118,591.285.065
 ABT/ABBOTT LABS19/0885,560,780,9286,1385,334.476.086
 ABBV/ABBVIE INCof19/0866,562,133,3166,8864,989.790.656
 ANF/ABERCROMBIE19/0815,790,161,0216,1415,562.190.943
 SGOL/ABERDEEN GOLD ETF19/08144,15-1,67-1,15144,84143,90141.609
 ABM/ABM INDUSTRIES IN19/0838,930,401,0439,2238,68230.688
 BX/AC BLACKSTONE GRO19/0847,84000,61001,2948,390047,54004.768.449
 SFE/AC SAFEGUARD SCIE19/0812,08-0,12-0,9812,3012,0258.371
 ACN/ACCENTURE PLC CL19/08195,181,961,01196,29194,521.876.812
 ABD/ACCO BRANDS CORP19/089,560,010,109,819,52111.154
 ATV/ACORN INTERNATI19/0816,49-0,16-0,9716,9616,401.784
 ATU/ACTUANT CORP - A19/0822,010,452,0922,1721,85138.382
 AYI/ACUITY BRANDS INC19/08125,001,010,81126,94124,65348.844
 GOLF/ACUSHNET HOLDINGS19/0825,610,271,0725,8325,31111.651
 AGRO/ADECOAGRO SA19/085,92-0,19-3,116,075,82380.121
 ADNT/ADIENT PLC19/0822,790,090,4023,2822,44698.889
 SAN/ADR BANCO SANTAND19/083,88-0,05-1,273,953,868.104.999
 ADT/ADT INC19/084,790,265,744,794,562.701.784
 ATGE/ADTALEM GLOBAL ED19/0850,011,202,4650,4249,37370.263
 AAP/ADVANCED AUTO PAR19/08136,35-0,24-0,18138,26135,221.282.157
 WMS/ADVANCED DRAINAGE19/0832,310,160,5032,7431,78479.014
 ASIX/ADVANSIX INC19/0822,30-0,23-1,0223,1822,21175.592
 ACM/AECOM TECHNOLOGY19/0833,941,003,0434,2133,81836.096
 AEG/AEGON NVof19/083,980,071,794,023,981.570.531
 AER/AERCAP NV19/0852,600,490,9452,9952,39505.792
 PPA/AERO & DEFEN PTFL19/0866,56000,63000,9666,790066,4650145.237
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN19/0850,441,142,3150,5549,28744.120
 AES/AES19/0815,360,161,0515,4815,184.569.761
 AMG/AFFILIATED MANAGE19/0876,710,771,0177,5476,32103.624
 AFL/AFLAC19/0852,680,030,0653,3652,662.660.331
 AGCO/AGCO CORP19/0869,081,532,2669,5568,19869.691
 A/AGILENT19/0871,750,670,9472,2871,502.036.592
 AEM/AGNICO EAGLE MINE0:3058,490,000,000,000,001.600
 ADC/AGREE REALTY CORP19/0873,050,781,0873,1471,94296.125
 AHC/AH BELO CORP19/083,580,000,003,603,548.132
 AIG/AIG19/0854,810,500,9255,2054,533.253.628
 AL/AIR LEASE19/0838,950,461,2039,1838,92701.451
 APD/AIR PRODUCTS19/08228,57-0,19-0,08230,34227,39745.221
 AYR/AIRCASTLE LTD0:3021,170,000,000,000,000
 AKS/AK STEEL HOLDING19/082,390,104,372,452,308.105.513
 USFD/AKTIENKURS FOODS19/0839,760,581,4839,9639,411.560.053
 ALG/ALAMO GROUP INC19/08116,955,985,39117,76112,00193.928
 AGI/ALAMOS GOLD INC0:306,970,000,000,000,000
 ALK/ALASKA AIR GROUP19/0860,590,230,3861,5160,48902.823
 ALB/ALBEMARLE CORP19/0864,921,832,9065,3363,941.382.739
 /ALCOA10/1031,51-----
 AA/ALCOA CORP19/0818,230,714,0518,3717,813.497.250
 ALC/ALCON AG0:3061,750,000,000,000,0012.367
 AMLP/ALERIAN MLP19/089,100,131,459,169,0416.949.945
 ARE/ALEX. REAL STATE19/08148,950,850,57150,04148,46970.383
 ALEX US/ALEXANDER & BALDW19/0823,260,391,7123,3422,89172.083
 ALX/ALEXANDER:S INC19/08363,452,920,81363,72361,1041.716
 AQN/ALGONQUIN POWER0:3012,930,000,000,000,000
 BABA/ALIBABA GROUP HOL19/08178,283,682,11178,80175,5915.952.618
 VEU/ALL-WORLD EX-US19/0848,330,230,4848,5648,331.697.175
 Y/ALLEGHANY CORP19/08765,6715,002,00767,01756,24120.694
 ATI/ALLEGHENY TECHNOL19/0817,850,301,7118,0817,801.177.328
 ALLE/ALLEGION PLC19/0896,551,121,1797,0395,72645.950
 AGN/ALLERGAN19/08159,251,000,63159,85158,451.902.618
 ADS/ALLIANCE DATA SYS19/08136,54-2,15-1,55139,76135,711.457.879
 AB/ALLIANCEBERNSTEIN19/0827,360,331,2227,6127,03247.984
 AWF/ALLIANCEBERNSTEINof19/0811,750,110,9511,8111,68162.787
 LNT/ALLIANT ENERGY CO28/1242,05-----
 ALSN/ALLISON TRANSMISS19/0843,630,551,2843,9243,34765.760
 ALL/ALLSTATE19/08103,990,770,75104,46103,741.635.317
 /ALMADEN MINERALS24/101,21-----
 BFOR/ALPS BARRONS 40019/0838,830,541,4238,9038,519.273
 AYX/ALTERYX INC19/08132,23-1,54-1,15136,00131,581.109.010
 ATUS/ALTICE USA CL A19/0826,690,140,5327,0926,593.268.314
 RESI/ALTISOURCE RESIDE19/0811,270,010,0911,3611,2397.605
 MO/ALTRIA GROUP INC19/0846,700,220,4747,1946,644.417.859
 ACH/ALUMINUM CORP OF19/087,320,233,247,327,1922.793
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR19/084,67-0,03-0,644,764,6620.560.810
 AMC/AMC ENTERTAINMENT19/0811,390,242,1511,6411,241.554.050
 AMCR/AMCOR PLC19/0810,110,191,9210,289,984.372.293
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP19/0876,970,330,4377,3176,071.842.941
 AMRC/AMERESCO INC CL A19/0814,70-0,04-0,2714,9914,62106.718
 AMX/AMERICA MOVILof19/0813,13-0,19-1,4313,4413,05206.195
 AXL/AMERICAN AXLE19/087,15-0,08-1,117,427,141.818.285
 ACC/AMERICAN CAMPUS C19/0847,250,060,1347,6147,05527.403
 AEO/AMERICAN EAGLE OU19/0815,900,503,2516,1215,624.491.395
 AEP/AMERICAN ELE19/0890,550,320,3591,2290,001.710.362
 AEL/AMERICAN EQUITY I19/0822,540,190,8522,9122,52167.619
 AXP/AMERICAN EXPRESS19/08124,40-0,23-0,18126,15124,343.276.466
 AFG/AMERICAN FINANCIA19/08100,560,860,86101,06100,19468.668
 AM/AMERICAN GRE19/087,740,222,937,877,536.923.411
 AMID/AMERICAN MIDSTREA22/075,24-----
 AWR/AMERICAN STATES19/0887,830,090,1088,5087,31212.157
 AMT/AMERICAN TOWERS19/08225,192,261,01225,69222,831.415.783
 AVD/AMERICAN VANGUARD19/0813,700,382,8513,8113,4367.727
 AWK/AMERICAN WATER WO19/08123,9900-0,2300-0,19124,7000123,3352886.358
 COLD/AMERICOLD REALTY19/0836,300,371,0336,4835,77999.416
 APU/AMERIGAS PARTNERS19/0832,130,240,7532,4131,781.892.203
 AMP/AMERIPRISE FINANC19/08128,031,691,34129,16127,751.048.727
 ABC/AMERISOURCEBERGEN19/0887,750,410,4788,9787,63903.949
 AME/AMETEK INC19/0886,701,051,2387,2286,34967.963
 ANFI/AMIRA NATURE FOOD19/080,58-0,00-0,260,610,55211.242
 AMN/AMN HEALTHCARE I19/0856,520,430,7757,2356,33344.588
 AMRX/AMNEAL PHARMACEUT19/082,860,4418,182,892,502.323.352
 APH/AMPHENOL CORP-CL19/0888,201,591,8488,8887,411.388.065
 AXR/AMREP CORP19/085,740,183,245,745,4010.465
 SMB/AMT-FREE MUNI19/0817,84-0,02-0,0817,8617,846.132
 PLAN/ANAPLAN ORD19/0857,65-0,38-0,6559,3057,471.003.139
 AU/ANGLOGOLD ASHANTI19/0820,28-0,76-3,6120,7219,982.494.484
 BUD/ANHEUSER-BUSCH IN19/0895,920,630,6696,3695,73938.052
 AXE/ANIXTER INTERN I19/0858,861,412,4559,5358,12110.109
 NLY/ANNALY CAPITAL19/089,020,070,789,058,968.441.355
 AR/ANTERO RESOURCES19/083,750,143,883,783,618.221.875
 ANTM/ANTHEM INC19/08273,41-2,13-0,77278,81273,081.383.831
 ANH/ANWORTH MORTGAGE19/083,50-0,02-0,573,523,50467.478
 AON/AON PLC19/08194,302,791,46195,47192,50695.276
 APA/APACHE CORP19/0821,901,065,0921,9821,125.495.686
 /APARTMENT INVT &22/0249,93-----
 AIV/APARTMENT INVT &19/0850,990,330,6551,0850,47975.205
 APY/APERGY19/0827,511,425,4427,8526,68483.296
 APHA/APHRIA INC0:306,240,000,000,000,001.191
 ARI/APOLLO COMERCIAL19/0818,910,341,8318,9318,621.249.834
 APO/APOLLO GLOBAL M19/0833,661,665,1934,4932,993.994.060
 AIT/APPLIED INDUSTRIA19/0853,860,661,2454,3453,51278.194
 ATR/APTAR GROUP19/08120,22-0,03-0,02121,48120,00205.005
 APTV/APTIV19/0883,561,712,0983,9782,51931.663
 WTR/AQUA AMERICA INC19/0844,330,050,1144,5843,94897.326
 AQ/AQUANTIA CORP19/0813,170,020,1513,1813,1580.596
 WAAS/AQUAVENTURE ORD19/0817,700,523,0317,7617,19100.780
 ARMK/ARAMARKARAMARK19/0840,183,088,3041,8239,9213.444.338
 ABR/ARBOR REALTY TRUS19/0812,320,110,9012,3512,25623.598
 MT/ARCELORMITTAL ADR19/0813,390,282,1413,6613,391.452.089
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE19/0838,030,190,5038,3737,762.540.719
 /ARCHROCK INC4/0611,75-----
 ARNC/ARCONIC INC19/0825,030,190,7625,1924,922.796.565
 ARCO/ARCOS DORADOS19/087,06-0,14-1,947,257,03229.206
 ACRE/ARES COMMERCIAL19/0815,360,221,4515,3815,1948.161
 HEZU/ARES CURRENCY EU19/0829,190,311,0729,2629,17240.949
 ARES/ARES MANAGEMENT19/0829,070,742,6129,4028,79420.682
 AGX/ARGAN INC19/0839,30-0,49-1,2340,4139,20129.575
 ANET/ARISTA NETWORKS I19/08223,472,291,04226,57223,00188.317
 ARKG/ARK GENOMIC REVOL19/0832,820,441,3632,9332,47231.095
 ARKW/ARK WEB X.0 ETF19/0849,971,042,1350,0249,50143.549
 AI/ARLINGTON ASSET19/085,600,000,005,675,60201.805
 ARLO/ARLO TECHNOLOGIES19/082,95-0,03-1,013,072,92454.702
 AHH/ARMADA HOFFLER19/0817,500,060,3417,5717,39211.570
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR19/0817,120,160,9417,1317,00637.978
 AFI/ARMSTRONG FLOORIN19/087,220,000,007,447,15116.832
 AWI/ARMSTRONG WORLD19/0896,250,750,7997,0195,60223.459
 ARW/ARROW ELECTRONICS19/0868,490,470,6970,0168,46594.718
 AJG/ARTHUR J. GALLAGH19/0890,540,820,9191,1090,38579.925
 ABG/ASBURY AUTOMOTIVE19/0890,960,890,9991,8690,6492.593
 ASGN/ASGN ORD19/0862,340,971,5862,7361,98161.180
 AHT/ASHFORD HOSPITALI19/082,92-0,01-0,342,972,87548.338
 ASH/ASHLAND GLOBAL19/0873,490,700,9673,9873,12306.450
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC19/08123,79-0,74-0,59125,87123,71574.022
 AZN/ASTRAZENECA PLC-S19/0844,420,080,1844,6444,331.518.602
 HOME/AT HOME GROUP INC19/085,420,275,245,605,203.204.976
 T/AT&T INCof19/0835,380,411,1735,4434,9926.053.847
 ATTO/ATENTO SA19/082,26-0,09-3,832,352,2545.771
 ATH/ATHENE HOLDING LT0:3039,420,000,000,000,000
 AT/ATLANTIC POWER0:302,350,000,000,000,000
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP19/08110,880,440,40111,43109,77627.794
 AUO/AU OPTRONICS CORP19/082,480,114,642,502,44892.579
 ACB/AURORA CANN ADR0:305,840,000,000,000,0041.758
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR19/0884,813,884,7985,0282,91586.222
 ALV/AUTOLIV INC19/0866,190,360,5566,9265,92399.580
 AN/AUTONATION INC19/0847,55-0,03-0,0648,0747,52618.006
 AZO/AUTOZONE19/081.095,503,760,341.105,941.088,34216.407
 AVLR/AVALARA INC19/0885,07-0,25-0,2987,9484,972.110.263
 AVB/AVALONBAY COMMUNI19/08207,711,870,91208,48205,27371.965
 AGR/AVANGRID INC19/0849,460,190,3949,6349,06513.912
 AVTR/AVANTOR INC19/0816,92000,39002,3616,990016,42001.214.485
 AVYA/AVAYA HOLDINGS CO19/0812,43-0,09-0,7213,8611,767.505.388
 AVY/AVERY DENNIS19/08115,741,761,54116,38115,00581.826
 AVH/AVIANCA HOLDINGS19/083,52-0,13-3,563,653,4576.475
 AVA/AVISTA CORP19/0846,35-0,13-0,2846,8146,08280.071
 AVP/AVON19/084,180,020,484,284,154.682.811
 AVX/AVX CORP19/0813,92-0,03-0,2214,2513,90245.649
 AXTA/AXALTA COATING0:3027,790,000,000,000,000
 AXS/AXIS CAPITAL HO L0:3065,370,000,000,000,000
 AX/AXOS FINANCIAL19/0827,360,240,8827,7927,35170.405
 AZUL/AZUL SA19/0836,53-1,11-2,9538,4836,06316.882
 AZRE/AZURE POWER19/0810,430,333,2710,4410,1510.318
 AZZ/AZZ INC19/0842,100,872,1142,3341,38136.724