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 NETWORKS17:206,240,111,796,256,16109.906
 AAC/AAC HOLDINGS INC17:1920,570,582,9020,5719,5530.302
 AIR/AAR CORP17:1923,770,492,1023,8223,4459.367
 ABB/ABB LTD17:2220,590,090,4420,5920,42842.524
 ABT/ABBOTT LABS17:2237,740,370,9937,7837,432.944.723
 ABBV/ABBVIE INC17:2360,571,272,1460,6359,524.626.853
 ANF/ABERCROMBIE17:2224,780,120,4925,3324,73838.018
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN17:2033,390,391,1833,4932,8934.017
 SFE/AC SAFEGUARD SCIE17:1913,800,282,0313,8913,536.448
 ACN/ACCENTURE PLC CL17:22118,131,951,68118,24116,58448.193
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP17:209,880,333,469,909,6042.787
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17:161,470,085,761,471,4126.174
 ATV/ACORN INTERNATI23/055,430,081,505,935,367.227
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A17:1926,400,371,4226,4626,0869.941
 AYI/ACUITY BRANDS INC17:22257,886,942,77257,94250,10122.745
 AGRO/ADECOAGRO SA17:2110,890,201,8710,9410,65383.001
 ADPT/ADEPTUS HEALTH IN17:2172,923,585,1673,2469,52140.870
 SAN/ADR BANCO SANTANDof17:224,660,122,534,664,581.810.517
 AAP/ADVANCED AUTO PAR17:22149,053,182,18149,19144,90349.831
 WMS/ADVANCED DRAINAGE17:2023,440,592,5823,5422,9542.859
 ASX/ADVANCED SEMICOND17:224,890,183,824,914,80574.723
 AAV/ADVANTAGE LTD17:215,790,091,585,795,7020.753
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY17:2032,010,591,8832,0631,35220.962
 ANW/AEGEAN MARINE PET17:217,300,131,817,357,1836.220
 AEG/AEGON NV17:225,030,193,935,044,97469.116
 AER/AERCAP NV17:2238,021,042,8138,2737,24738.187
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS17:126,290,182,956,296,104.836
 AJRD/AEROJET ROCKETDYN17:2017,340,442,6317,4516,9367.396
 AES/AES17:2110,900,161,5410,9410,76729.603
 AET/AETNA US HEALTH17:22111,201,111,01111,94110,26679.441
 AMG/AFFILIATED MANAGE17:19170,375,483,32171,27168,2838.269
 AFL/AFLAC17:2269,611,111,6269,7268,78892.457
 AGCO/AGCO CORP17:2250,910,861,7251,2950,32270.874
 A/AGILENT17:2245,020,451,0145,2944,70942.979
 GAS/AGL RESOURCES INC17:2165,56-0,03-0,0565,7365,53311.798
 AEM/AGNICO EAGLE MINE17:2244,80-1,13-2,4646,0344,641.334.846
 ADC/AGREE REALTY CORP17:2141,910,110,2642,1541,5544.832
 AGU/AGRIUM INC17:2289,28-0,16-0,1789,7088,61229.777
 AHC/AH BELO CORPof17:095,070,061,205,095,0110.950
 AIG/AIG17:2257,580,681,1957,9057,132.270.410
 AL/AIR LEASE17:2130,040,692,3530,4029,53324.353
 APD/AIR PRODUCTS17:22142,791,120,79143,09141,57142.979
 AYR/AIRCASTLE LTD17:2121,370,773,7421,4920,7179.794
 ARG/AIRGAS INC20/05142,950,000,00142,99142,956.655.560
 AKS/AK STEEL HOLDING17:223,600,010,283,683,543.780.969
 ALG/ALAMO GROUP INC17:1459,321,632,8259,5558,2322.833
 AGI/ALAMOS GOLD INC17:226,48-0,31-4,576,586,38287.369
 ALK/ALASKA AIR GROUP17:2266,581,241,9066,9665,84103.272
 ALB/ALBEMARLE CORP17:2277,250,881,1577,4876,56643.778
 ALU/ALCATEL-LUCENT-S24/023,46-----
 AA/ALCOA17:229,520,242,599,539,269.719.486
 ALR/ALERE17:2140,920,210,5241,2040,73148.816
 ARE/ALEX. REAL STATE17:2097,772,052,1498,3895,42297.205
 ALEX US/ALEXANDER & BALDW17:2135,750,852,4435,8934,7828.764
 ALX/ALEXANDER:S INC16:39366,120,850,23366,12366,12206
 AXU/ALEXCO RESOURCE C17:211,17-0,08-6,401,241,15352.511
 BABA/ALIBABA GROUP HOL17:2280,401,401,7780,5079,076.249.072
 VEU/ALL-WORLD EX-US17:2243,330,581,3643,3342,98428.813
 Y/ALLEGHANY CORP17:21529,041,520,29530,96527,5442.630
 ATI/ALLEGHENY TECHNOL17:2211,70-0,06-0,5111,8911,531.249.339
 ALLE/ALLEGION PLC17:2168,200,981,4668,2867,07162.399
 AGN/ALLERGAN17:22228,482,971,32229,24226,90864.877
 ADS/ALLIANCE DATA SYS17:21208,262,981,45209,03206,0485.825
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE23/0524,860,421,7225,3724,1579.886
 AWF/ALLIANCEBERNSTEIN17:1312,000,010,0512,0211,9824.130
 AB/ALLIANCEBERNSTEINof17:2123,180,231,0023,4123,1364.848
 LNT/ALLIANT ENERGY CO17:2236,090,340,9536,2035,80277.988
 AWH/ALLIED WORLD17:2036,800,270,7436,9636,6391.429
 ALSN/ALLISON TRANSMISS17:2227,400,361,3327,8627,20265.452
 ALL/ALLSTATE17:2267,370,490,7367,7566,99634.372
 ALJ/ALON USA ENERGY I17:227,71-0,05-0,647,897,63485.112
 BFOR/ALPS BARRONS 40017:0330,310,461,5430,3129,9110.737
 RESI/ALTISOURCE RESIDE17:229,860,141,449,929,6951.519
 MO/ALTRIA GROUP INC17:2263,910,671,0664,1263,511.366.550
 ACH/ALUMINUM CORP OF17:167,380,081,107,407,343.501
 ABEV/AMBEV ADR17:225,160,061,185,195,142.366.337
 AMC/AMC ENTERTAINMENT17:2028,720,572,0228,8028,1558.014
 AMFW/AMEC FOSTER WHEEL17:216,630,132,006,636,5191.678
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP17:2146,960,270,5847,0746,72198.282
 AMRC/AMERESCO INC CL A17:154,940,091,865,014,7512.751
 AMX/AMERICA MOVIL17:1812,500,050,4012,5812,41134.808
 AXL/AMERICAN AXLE17:2215,260,362,4215,2814,94316.747
 ACC/AMERICAN CAMPUS C17:2046,560,340,7446,9046,36517.485
 AEO/AMERICAN EAGLE OU17:2215,48-0,24-1,5615,8915,472.134.568
 AEP/AMERICAN ELE17:2263,440,490,7863,6263,04566.817
 AXP/AMERICAN EXPRESS17:2264,881,292,0364,9963,791.328.778
 AFG/AMERICAN FINANCIA17:2072,620,771,0772,9472,0257.716
 AM/AMERICAN GRE23/0524,450,010,0424,8324,00450.743
 AMID/AMERICAN MIDSTREA17:2212,03-0,17-1,3912,2511,8536.650
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA23/053,87-0,03-0,773,973,85140.999
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES17:2038,570,631,6638,7137,9236.436
 AMT/AMERICAN TOWERS17:22104,510,350,34105,13104,20563.412
 AVD/AMERICAN VANGUARD17:2213,710,382,8513,7313,3558.674
 AWK/AMERICAN WATER WO17:2273,56400,41400,5773,880073,0200263.576
 APU/AMERIGAS PARTNERS17:2144,660,110,2544,8344,2481.891
 AMP/AMERIPRISE FINANC17:2199,351,801,8599,8998,07242.149
 ABC/AMERISOURCEBERGEN17:2173,970,030,0474,4073,89557.604
 AME/AMETEK INC17:2247,810,280,5948,0047,60256.358
 AHS/AMN HEALTHCARE I17:2235,181,043,0535,4434,22597.512
 APH/AMPHENOL CORP-CL17:2157,280,901,6157,3156,42273.519
 BETR/AMPLIFY SNACK17:2212,7800,0300,2412,98012,750179.822
 AXR/AMREP CORP23/054,350,000,000,000,000
 APC/ANADARKO PET17:2150,411,212,4650,4148,95916.989
 AU/ANGLOGOLD ASHANTI17:2214,06-0,32-2,2314,4514,011.860.997
 BUD/ANHEUSER-BUSCH IN17:22125,163,643,00125,37123,26578.198
 AXE/ANIXTER INTERN I17:1658,341,362,3958,5457,2327.906
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL17:2210,780,000,0510,8410,763.989.655
 AR/ANTERO RESOURCES17:2227,460,341,2527,4926,96624.895
 ANTM/ANTHEM INC17:22129,80-3,38-2,54134,21129,511.895.315
 ANH/ANWORTH MORTGAGE17:194,680,040,974,694,62118.691
 AON/AON PLC17:22106,511,381,31106,78105,12390.722
 APA/APACHE CORP17:2259,041,442,4959,0557,071.053.637
 AIV/APARTMENT INVT &17:2241,810,220,5342,0141,19273.612
 ARI/APOLLO COMERCIAL17:2215,850,140,8915,9415,76158.848
 APO/APOLLO GLOBAL M17:1916,460,281,7016,4716,21394.368
 AIT/APPLIED INDUSTRIA17:2244,070,781,8044,2743,5956.148
 ATR/APTAR GROUP17:2176,031,241,6676,2275,1560.026
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS17:086,760,040,606,786,737.109
 ARCX/ARC LOGISTICS PAR17:1612,700,100,7912,7012,51700
 MT WS/ARCELORMITT 03/1623/031,19-----
 MT/ARCELORMITTAL-NY17:224,430,102,314,444,368.017.143
 ADM/ARCHER DANIE17:2241,671,233,0441,8741,003.152.379
 ARCO/ARCOS DORADOS17:224,600,102,224,644,51111.151
 ACRE/ARES COMMERCIAL17:1812,040,100,8412,0711,9510.836
 HEZU/ARES CURRENCY EU17:2124,950,592,4424,9624,71654.219
 AGX/ARGAN INC17:1734,700,541,5834,7634,2812.891
 ANET/ARISTA NETWORKS I17:1671,860,270,3871,8871,1517.370
 AI/ARLINGTON ASSET17:2112,950,403,1913,0012,71140.717
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR17:2119,240,030,1619,3319,20118.095
 AWI/ARMSTRONG WORLD17:2240,680,621,5540,8439,90256.072
 ARW/ARROW ELECTRONICS17:2263,041,041,6863,1361,84101.562
 AJG/ARTHUR J. GALLAGH17:2048,080,481,0148,2747,49181.020
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE17:1953,060,541,0353,2452,2650.468
 AHT/ASHFORD HOSPITALI17:214,960,183,654,974,80199.742
 ASH/ASHLAND INC17:22113,220,720,64113,69111,8482.558
 AHL/ASPEN INSURANCE H17:2246,910,360,7747,1146,43169.477
 ASB/ASSOCIATED BANC-C17:2118,560,351,9218,6818,31251.469
 AIZ/ASSURANT INC17:2188,191,051,2088,6487,61107.869
 AZN/ASTRAZENECA PLC-S17:2229,390,742,5829,3929,031.584.917
 T/AT&T INC17:2138,520,200,5138,5538,401.030.950
 AT/ATLANTIC POWER17:202,390,000,002,412,3570.362
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ARP/ATLAS RESOURCE PA17:220,260,014,640,270,25412.414
 ATO/ATMOS ENERGY CORP17:2171,960,500,7072,3770,92241.284
 ATW/ATWOOD OCEANICS I17:2210,790,020,1911,1510,361.939.897
 AUO/AU OPTRONICS CORP17:222,690,010,372,702,6782.677
 AUSE/AUSTRALIA DIVIDEN26/1046,55-----
 ATHM/AUTOHOME INC-ADR17:2025,060,512,0825,2524,69170.559
 ALV/AUTOLIV INC17:21122,792,011,66122,93121,34180.143
 AN/AUTONATION INC17:2247,850,691,4647,9546,75190.692
 AZO/AUTOZONE17:21759,4917,412,35765,12732,22286.138
 AVB/AVALONBAY COMMUNI17:20181,200,990,55183,02180,77194.298
 AGR/AVANGRID INC17:2140,680,040,1041,0040,6547.938
 AVY/AVERY DENNIS17:2274,090,640,8774,5773,7384.724
 AVG/AVG TECHNOLOGIES17:2118,620,231,2518,7018,4241.413
 AVA/AVISTA CORP17:2139,600,220,5639,6739,0657.979
 AV/AVIVA ADR17:2013,260,624,8613,2613,09191.929
 AVT/AVNET INC17:2139,880,611,5539,9239,32390.359
 AVP/AVON17:223,840,082,133,903,701.428.265
 AVX/AVX CORP17:2213,460,060,4513,4913,3475.297
 AXTA/AXALTA COATING17:2228,020,301,0628,0927,74198.600
 AXLL/AXIALL CORP17:2122,760,110,4922,8622,49266.599
 AXS/AXIS CAPITAL HO L17:2054,700,561,0354,9554,1665.578
 AXON/AXOVANT SCIENCES17:2211,990,706,2012,2311,14144.422
 AZUR/AZURE17:100,680,034,280,680,6255.505
 AZZ/AZZ INC17:2257,611,392,4757,6556,5922.302