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%
 AHC/A H BELO CORP29/067,56-----
 ATEN/A10 NETWORKS3/0813,01-0,18-1,3613,2512,71798.450
 AIR/AAR CORP3/0835,040,010,0335,0833,61401.052
 ABB/ABB LTD3/0837,100,671,8437,1536,643.050.822
 ABT/ABBOTT LABS3/08122,121,200,99122,55121,073.695.674
 ABBV/ABBVIE INC3/08116,250,800,69116,31114,895.893.688
 ANF/ABERCROMBIE3/0838,551,022,7238,8936,461.629.368
 SGOL/ABERDEEN GOLD ETF3/0817,400,000,0017,4317,37344.859
 ABM/ABM INDUSTRIES IN3/0847,191,884,1547,2745,03662.612
 BX/AC BLACKSTONE GRO3/08115,1600-0,0300-0,03115,9225113,95002.676.534
 DNK/AC PHOENIX TREE H16/032,367-----
 SFE/AC SAFEGUARD SCIE3/087,59-0,14-1,817,767,5669.910
 ACN/ACCENTURE PLC CL3/08318,522,440,77319,60315,501.863.075
 ABD/ACCO BRANDS CORP3/088,920,091,029,008,73129.190
 ATV/ACORN INTERNATI29/0120,89-----
 ACR/ACRES COMMERCIAL3/0818,070,321,8018,0817,46101.712
 AYI/ACUITY BRANDS INCof3/08176,113,131,81176,98171,96306.022
 GOLF/ACUSHNET HOLDINGS3/0853,441,442,7753,7852,02247.129
 ADCT/ADC THERAPEUTICS3/0822,551,848,8822,8820,58434.824
 AGRO/ADECOAGRO SA3/089,520,141,499,539,29614.692
 ADNT/ADIENT PLC3/0841,28-0,05-0,1241,4740,20574.289
 SAN/ADR BANCO SANTAND3/083,740,092,473,753,653.952.025
 ADT/ADT INC3/0810,630,010,0910,7110,391.738.938
 ATGE/ADTALEM GLOBAL ED3/0837,560,922,5137,6036,26308.877
 AAP/ADVANCED AUTO PAR3/08215,402,691,26217,66211,81441.291
 WMS/ADVANCED DRAINAGE3/08122,402,181,81122,56117,65273.316
 ASIX/ADVANSIX INC3/0835,381,795,3335,8033,62631.806
 ACM/AECOM TECHNOLOGY3/0862,780,711,1462,8161,44413.767
 AEG/AEGON NVof3/084,310,092,134,314,212.124.869
 AER/AERCAP NV3/0852,710,190,3652,9051,04734.472
 PPA/AERO & DEFEN PTFL3/0874,48000,00000,000,00000,00000
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN3/0847,14-0,06-0,1347,1846,76590.921
 AES/AES3/0823,920,351,4824,1223,5210.843.569
 AEVA/AEVA TECHNOLOGIES3/088,42-0,49-5,508,918,39918.239
 AMG/AFFILIATED MANAGE3/08162,272,401,50162,42158,3391.700
 AFL/AFLAC3/0855,600,891,6355,6454,282.723.979
 AGCO/AGCO CORP3/08134,254,693,62134,59129,00506.646
 A/AGILENT3/08153,860,790,52153,97152,761.854.129
 AEM/AGNICO EAGLE MINE3/0864,03-0,06-0,0964,6563,95608.085
 ADC/AGREE REALTY CORP3/0875,170,410,5575,2074,33374.880
 /AH BELO CORP9/066,79-----
 AIG/AIG3/0847,740,370,7847,8046,442.345.080
 AL/AIR LEASE3/0842,510,410,9742,5540,85662.527
 APD/AIR PRODUCTS3/08290,651,920,66291,20288,00519.531
 AJAX/AJAX I CL A ORD3/089,960,010,109,979,95730.016
 USFD/AKTIENKURS FOODS3/0832,80-0,77-2,2933,5732,072.541.810
 ALG/ALAMO GROUP INC3/08145,291,060,73145,62143,5140.364
 AGI/ALAMOS GOLD INC3/088,140,070,878,148,00461.695
 ALK/ALASKA AIR GROUP3/0857,190,480,8557,2055,201.833.129
 ALB/ALBEMARLE CORP3/08206,980,080,04207,81201,551.046.635
 ACI/ALBERTSONS COMPAN3/0823,391,325,9823,4922,081.552.574
 AA/ALCOA CORP3/0840,380,982,4940,4538,006.254.360
 ALC/ALCON AG3/0874,400,620,8474,5273,45881.349
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE3/08204,911,900,94205,19202,80763.561
 ALEX US/ALEXANDER & BALDW3/0819,850,180,9219,8919,37415.947
 ALX/ALEXANDER:S INC3/08274,22-2,10-0,76275,00271,1911.852
 AQN/ALGONQUIN POWER3/0815,89-0,17-1,0616,1015,842.492.955
 BABA/ALIBABA GROUP HOL3/08197,38-2,71-1,35197,44192,0020.042.550
 VEU/ALL-WORLD EX-US3/0863,250,410,6563,2562,741.642.481
 Y/ALLEGHANY CORP3/08659,65-2,15-0,32665,06655,0643.560
 ATI/ALLEGHENY TECHNOL3/0819,890,140,7120,0018,662.342.887
 ALLE/ALLEGION PLC3/08137,811,941,43137,90135,28424.419
 ALE/ALLETE ORD3/0871,60000,82001,1671,855070,4250140.548
 ADS/ALLIANCE DATA SYS3/0893,03-0,21-0,2393,6989,63814.522
 AB/ALLIANCEBERNSTEIN3/0850,231,032,0950,3448,85258.638
 AWF/ALLIANCEBERNSTEIN3/0812,470,040,3212,4812,43114.064
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS3/0840,220,421,0640,5239,24733.349
 ALL/ALLSTATE3/08130,710,950,73130,89128,661.674.140
 ALLY/ALLY FINANCIAL3/0850,97-0,15-0,2951,3149,452.748.433
 AMR/ALPHA METALLURGIC3/0828,210,361,2929,4126,42138.258
 AMLP/ALPS ALERIAN MLP3/0833,530,130,3933,6932,874.128.686
 BFOR/ALPS BARRONS 4003/0860,320,430,7160,3260,02705
 AYX/ALTERYX INC3/0878,790,630,8179,6577,191.060.916
 ATUS/ALTICE USA CL A3/0830,18-1,05-3,3631,1229,726.322.023
 RESI/ALTISOURCE RESIDE11/0116,23-----
 MO/ALTRIA GROUP INC3/0847,790,060,1348,0847,585.396.389
 ACH/ALUMINUM CORP OF3/0814,48-0,68-4,4914,4814,15127.266
 ALUS/ALUSSA ENERGY ACQ8/079,50-----
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR3/083,250,020,623,283,1128.156.089
 AMC/AMC ENTERTAINMENT3/0833,59-1,61-4,5735,2132,7861.309.965
 AMCR/AMCOR PLC3/0811,670,151,3011,6911,444.322.033
 AEE/AMERENCORP3/0885,610,800,9485,9784,24793.901
 AMRC/AMERESCO INC CL A3/0862,02-4,73-7,0967,8461,07426.340
 AMX/AMERICA MOVIL3/0817,020,301,7917,0416,67558.373
 AXL/AMERICAN AXLE3/089,890,171,7510,009,561.632.953
 ACC/AMERICAN CAMPUS C3/0849,55-0,60-1,2050,3949,32656.186
 AEO/AMERICAN EAGLE OU3/0834,37-0,35-1,0135,1033,384.157.078
 AEL/AMERICAN EQUITY I3/0832,500,611,9132,5131,34207.848
 AXP/AMERICAN EXPRESS3/08169,04-0,23-0,14170,29165,303.636.361
 AFG/AMERICAN FINANCIAof3/08127,811,491,18128,12125,61374.099
 AMH/AMERICAN HOMES 43/0841,9500-0,1100-0,2642,240041,69501.364.155
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS25/0111,52-----
 AWR/AMERICAN STATES3/0889,130,450,5189,7888,53185.841
 AMT/AMERICAN TOWERS3/08284,350,730,26285,82282,81999.971
 AVD/AMERICAN VANGUARD3/0815,85-0,42-2,5816,4015,83431.191
 AWK/AMERICAN WATER WO3/08175,30003,05001,77176,8363172,1000912.536
 AMWL/AMERICAN WELL3/0811,310,121,0711,3610,951.969.529
 COLD/AMERICOLD REALTY3/0838,41-0,29-0,7538,7838,371.749.668
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC3/08259,871,450,56260,54254,61380.680
 ABC/AMERISOURCEBERGEN3/08123,710,980,80124,33122,42875.193
 AME/AMETEK INC3/08138,770,540,39139,80137,01912.262
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I3/08103,312,202,18103,33100,18311.599
 AMRX/AMNEAL PHARMACEUT3/084,95-0,04-0,805,024,88706.368
 APH/AMPHENOL CORP-CL3/0873,831,151,5873,9972,873.512.941
 AMPY/AMPLIFY ENERGY3/083,17-0,06-1,863,273,08248.696
 AXR/AMREP CORP3/0813,75-0,17-1,2214,3313,2152.466
 SMB/AMT-FREE MUNI3/0818,080,000,0018,0918,0743.034
 PLAN/ANAPLAN ORD3/0856,40-0,35-0,6258,9456,021.457.345
 AU/ANGLOGOLD ASHANTI3/0820,230,321,6120,3019,841.501.404
 BUD/ANHEUSER-BUSCH IN3/0862,51-0,44-0,7062,6062,011.933.720
 NLY/ANNALY CAPITAL3/088,420,000,008,438,2715.671.029
 AM/ANTERO MIDSTREAM3/089,360,111,199,429,08842.259
 AR/ANTERO RESOURCES3/0813,470,423,2213,6612,724.788.903
 ANTM/ANTHEM INC3/08395,295,001,28395,98388,58681.209
 AON/AON CL A3/08264,064,121,58267,34260,053.144.195
 AIRC/APARTMENT INCOME3/0852,140,120,2352,2651,44561.081
 AIV/APARTMENT INVT &3/086,79-0,17-2,446,946,701.131.252
 APG/API GROUP ORD3/0822,55000,09000,4022,670022,3200247.678
 ARI/APOLLO COMERCIAL3/0815,350,271,7915,4114,811.328.617
 APO/APOLLO GLOBAL A3/0860,661,462,4760,9359,333.033.571
 APSG/APOLLO STRATEGIC3/089,70-0,05-0,519,739,67517.600
 APLE/APPLE HOSPITALITY3/0814,64-0,13-0,8814,8414,261.864.824
 AIT/APPLIED INDUSTRIA3/0889,161,651,8989,9787,18228.103
 ATR/APTAR GROUP3/08128,63-1,28-0,99129,74127,67418.248
 APTV/APTIV3/08169,141,480,88169,33165,52781.067
 ARMK/ARAMARKARAMARK3/0834,63-0,13-0,3734,7533,642.129.802
 ABR/ARBOR REALTY TRUS3/0817,87-0,26-1,4318,2317,691.489.472
 MT/ARCELORMITTAL ADR3/0834,910,852,5035,0434,094.289.756
 ARCH/ARCH COAL, INC3/0866,390,861,3167,3963,84385.783
 ADM/ARCHER DANIE3/0859,790,430,7259,9158,521.479.798
 AROC/ARCHROCK INC3/088,500,192,298,508,131.019.775
 ARNC/ARCONIC3/0834,59-0,83-2,3435,0532,71874.731
 ARCO/ARCOS DORADOS3/086,04-0,19-3,056,195,94879.467
 ACA/ARCOSA INC3/0853,850,210,3954,4453,02250.691
 RCUS/ARCUS BIOSCIENCES3/0830,02-0,03-0,1030,1529,30297.180
 ASC/ARDMORE SHIPPING3/083,42-0,08-2,293,513,41324.901
 ACRE/ARES COMMERCIAL3/0814,52-0,10-0,6814,6414,27135.309
 HEZU/ARES CURRENCY EU3/0836,790,000,000,000,000
 ARES/ARES MANAGEMENT3/0872,781,892,6772,8170,35494.570
 AGX/ARGAN INC3/0845,290,551,2345,3044,5143.308
 ANET/ARISTA NETWORKS I3/08379,171,990,53381,64360,00167.599
 ARKQ/ARK AUT TECH RBTC3/0881,18-0,24-0,2981,6180,15331.419
 ARKF/ARK FINTECH INNOV3/0851,22-0,30-0,5851,5250,451.064.242
 ARKG/ARK GENOMIC REVOL3/0884,790,330,3984,9183,451.222.297
 ARKK/ARK INNOVATION ET3/08120,2200-0,9000-0,74121,4900118,52006.732.545
 IZRL/ARK ISRAEL INNOVA3/0830,14-0,15-0,5030,2829,8652.071
 ARKW/ARK WEB X.0 ETF3/08147,41-1,47-0,99149,32145,64608.524
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES3/086,19-0,05-0,806,316,14674.253
 AHH/ARMADA HOFFLER3/0813,040,120,9313,2512,81256.772
 ARR/ARMOUR3/0810,390,030,2910,4110,141.889.715
 AFI/ARMSTRONG FLOORIN3/084,140,040,984,213,96159.557
 AWI/ARMSTRONG WORLD3/08108,731,731,62109,03105,77154.918
 ARW/ARROW ELECTRONICS3/08119,962,171,84120,11116,46331.456
 AJG/ARTHUR J. GALLAGH3/08138,550,000,000,000,000
 ASAN/ASANA INC3/0872,331,021,4373,8770,74750.420
 ABG/ASBURY AUTOMOTIVE3/08198,22-6,08-2,98205,02197,75305.570
 ACND/ASCENDANT DIGITAL21/079,52-----
 ASGN/ASGN ORD3/08102,692,022,01103,1299,64222.352
 /ASHFORD HOSPITALI20/076,06-----
 /ASHFORD HOSPITALI16/071,82-----
 AHT/ASHFORD HOSPITALI3/0814,89-0,40-2,6215,3814,243.897.778
 ASH/ASHLAND GLOBAL3/0883,41-0,34-0,4184,1782,65370.267
 ASPN/ASPEN AEROGELS OR3/0837,820,972,6338,0035,43305.384
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC3/08158,040,780,50159,50155,82405.209
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INCof3/0828,190,080,2828,2527,9128.594.735
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA3/0823,60-0,31-1,3024,9323,596.300
 ATH/ATHENE HOLDING LT3/0866,421,111,7067,0865,221.044.907
 ATKR/ATKORE INTERNATIO3/0883,939,7913,2084,2977,15171.618
 AT/ATLANTIC POWER15/053,02-----
 ATCO/ATLASof3/0813,23-0,02-0,1513,2712,89413.113
 ACIC/ATLAS CREST INVES3/089,88-0,03-0,309,929,87286.117
 ATO/ATMOS ENERGY CORP3/0899,680,140,14100,1699,15532.460
 ATC/ATOTECH ORD3/0823,94-0,26-1,0724,3123,871.662.794
 AUD/AUDACY CL A ORD3/083,40-0,15-4,233,573,301.014.829
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR3/0842,32-4,50-9,6145,5241,881.071.185
 ALV/AUTOLIV INC3/0899,900,820,8399,9497,71445.359
 AN/AUTONATION INC3/08119,40-0,83-0,69121,22118,171.585.972
 AZO/AUTOZONE3/081.660,1126,101,601.666,631.628,42137.046
 AVLR/AVALARA INC3/08165,65-1,19-0,71168,14162,50322.674
 AVB/AVALONBAY COMMUNI3/08228,900,090,04229,24226,28338.976
 AGR/AVANGRID INC3/0852,810,310,5952,9152,23384.942
 AVAN/AVANTI ACQUISITIO3/089,730,000,009,739,7248.472
 AVTR/AVANTOR INC3/0837,80000,20000,5338,040037,59003.932.836
 AVYA/AVAYA HOLDINGS CO3/0823,99-0,11-0,4624,0623,70762.424
 AVY/AVERY DENNIS3/08213,973,711,76214,31209,36358.010
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP3/0844,241,282,9844,2742,91452.268
 AXTA/AXALTA COATING3/0830,240,270,9030,2729,733.465.888
 AXS/AXIS CAPITAL HO L3/0851,200,511,0151,2150,08333.503
 AX/AXOS FINANCIAL3/0847,690,611,3047,6946,23274.459
 AZEK/AZEK COMPANY INC3/0836,5300-0,2800-0,7636,665035,64001.248.367
 AZUL/AZUL SA3/0822,31-0,24-1,0622,3321,18956.460
 AZRE/AZURE POWER3/0825,060,321,2925,9324,47234.682
 AZZ/AZZ INC3/0852,740,160,3053,8852,10179.666