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 NETWORKS20:4113,35-0,14-1,0413,7313,34120.970
 AIR/AAR CORP20:4233,250,170,5133,3232,48142.863
 ABB/ABB LTD20:4134,510,270,7934,7234,50732.280
 ABT/ABBOTT LABS20:43119,462,642,26120,18117,063.771.047
 ABBV/ABBVIE INC20:42107,430,000,00108,07106,862.741.410
 ANF/ABERCROMBIE20:4338,14-1,16-2,9539,4838,11776.761
 SGOL/ABERDEEN GOLD ETF20:4216,990,060,3517,1016,96378.967
 ABM/ABM INDUSTRIES IN20:4244,960,120,2745,2744,45138.539
 BX/AC BLACKSTONE GRO20:43126,90003,09002,50127,6496124,54001.478.039
 DNK/AC PHOENIX TREE H16/032,367-----
 SFE/AC SAFEGUARD SCIE20:338,400,030,368,478,3912.952
 ACN/ACCENTURE PLC CL20:43350,016,831,99350,76344,481.169.028
 ABD/ACCO BRANDS CORP20:338,950,000,009,008,8813.937
 ATV/ACORN INTERNATI29/0120,89-----
 ACR/ACRES COMMERCIAL20:3415,760,080,5415,8915,6515.473
 AYI/ACUITY BRANDS INC20:42207,87-2,80-1,33211,20207,5789.741
 GOLF/ACUSHNET HOLDINGS20:4248,22-0,14-0,2948,8147,8648.579
 ADCT/ADC THERAPEUTICS20:4225,580,180,7126,1325,0641.545
 AGRO/ADECOAGRO SA20:429,58-0,06-0,679,749,42477.489
 ADNT/ADIENT PLC20:4243,790,120,2744,3943,41273.208
 SAN/ADR BANCO SANTAND20:423,900,020,643,943,901.710.108
 ADT/ADT INC20:438,42-0,06-0,698,538,38304.536
 ATGE/ADTALEM GLOBAL ED20:4236,650,100,2737,5636,44180.489
 AAP/ADVANCED AUTO PAR20:41224,161,640,74225,59222,24276.807
 WMS/ADVANCED DRAINAGE20:39111,38-0,46-0,41113,45110,58224.458
 ASIX/ADVANSIX INC20:4244,30-0,66-1,4745,1944,17119.665
 ACM/AECOM TECHNOLOGY20:4263,970,901,4364,7063,09339.391
 AEG/AEGON NVof20:425,160,040,885,185,15798.822
 AER/AERCAP NV20:4260,12-1,75-2,8361,8060,10297.095
 PPA/AERO & DEFEN PTFL20:3174,90000,28340,3874,990074,50009.948
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN20:4143,920,020,0544,3143,9083.527
 AES/AES20:4324,200,341,4524,2423,921.741.047
 AEVA/AEVA TECHNOLOGIES20:427,660,182,347,747,49358.260
 AMG/AFFILIATED MANAGE20:32161,081,751,10161,90159,297.953
 AFL/AFLAC20:4355,780,621,1355,9955,491.172.866
 AGCO/AGCO CORP20:42129,513,472,75130,50126,88210.439
 A/AGILENT20:41156,311,530,99157,46155,95645.231
 AEM/AGNICO EAGLE MINE20:4356,52-0,05-0,0957,8556,30814.382
 ADC/AGREE REALTY CORP20:4269,37-0,18-0,2669,7269,14160.051
 /AH BELO CORP9/066,79-----
 AIG/AIG20:4358,720,841,4459,1858,332.159.591
 AL/AIR LEASE20:4241,24-0,68-1,6142,2441,24364.771
 APD/AIR PRODUCTS20:41293,330,790,27295,46291,73463.527
 USFD/AKTIENKURS FOODS20:4337,210,100,2737,5036,54693.260
 ALG/ALAMO GROUP INC20:43145,88-0,14-0,10146,44145,254.434
 AGI/ALAMOS GOLD INC20:427,94-0,01-0,138,147,91220.425
 ALK/ALASKA AIR GROUP20:4356,58-0,84-1,4657,6256,52878.985
 ALB/ALBEMARLE CORP20:40233,43-3,48-1,47244,36233,28722.910
 ACI/ALBERTSONS COMPAN20:4228,70-0,80-2,7328,8727,192.704.480
 AA/ALCOA CORP20:4254,25-2,99-5,2257,2454,128.215.703
 ALC/ALCON AG20:4280,852,573,2881,5679,67549.870
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATEof20:42203,310,520,26203,65201,94148.914
 ALEX US/ALEXANDER & BALDW20:4224,08-0,03-0,1224,3723,8992.196
 ALX/ALEXANDER:S INC17:55278,000,980,35279,88276,002.628
 AQN/ALGONQUIN POWER20:4315,040,070,4715,1514,99655.960
 BABA/ALIBABA GROUP HOL20:42175,508,685,20175,95170,4523.546.166
 VEU/ALL-WORLD EX-US20:4262,980,430,6963,0962,811.254.688
 Y/ALLEGHANY CORP20:33662,009,621,47666,50656,2328.757
 ATI/ALLEGHENY TECHNOL20:4216,43-0,25-1,5016,7216,42668.543
 ALLE/ALLEGION PLC20:42134,62-0,21-0,16135,85133,69483.403
 ALE/ALLETE ORD20:4261,3400-0,8000-1,2962,460061,2301148.515
 ADS/ALLIANCE DATA SYS20:4299,56-0,53-0,53101,3798,69223.849
 AB/ALLIANCEBERNSTEIN20:4252,380,070,1352,8452,2490.629
 AWF/ALLIANCEBERNSTEINof20:4112,350,080,6412,3512,2982.706
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS20:4235,00-0,06-0,1735,2834,65304.939
 ALL/ALLSTATE20:43126,430,380,30126,77125,28952.555
 ALLY/ALLY FINANCIAL20:4254,52-0,34-0,6255,2354,381.038.331
 AMR/ALPHA METALLURGIC20:4262,10-1,79-2,8064,5058,95164.358
 AMLP/ALPS ALERIAN MLP20:4236,44-0,10-0,2936,7236,30830.503
 BFOR/ALPS BARRONS 40019:1461,700,250,4161,7361,692.701
 AYX/ALTERYX INC20:4375,27-0,25-0,3376,2075,02340.349
 ATUS/ALTICE USA CL A20:4217,19-0,34-1,9417,7117,103.777.438
 RESI/ALTISOURCE RESIDE11/0116,23-----
 MO/ALTRIA GROUP INC20:4247,83-0,30-0,6248,3647,763.506.338
 ACH/ALUMINUM CORP OF20:4118,45-0,24-1,2818,6618,3995.431
 ALUS/ALUSSA ENERGY ACQ8/079,50-----
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR20:422,67-0,12-4,172,732,6613.689.555
 AMC/AMC ENTERTAINMENT20:4342,15-0,88-2,0544,4441,9142.926.055
 AMCR/AMCOR PLC20:4311,980,080,6312,0211,861.370.082
 AEE/AMERENCORP20:4283,560,881,0683,6482,85375.101
 AMRC/AMERESCO INC CL A20:4266,451,922,9866,9364,50126.273
 AMX/AMERICA MOVIL20:4118,01-0,04-0,2218,1217,93224.067
 AXL/AMERICAN AXLE20:4210,27-0,16-1,5310,5210,22460.991
 ACC/AMERICAN CAMPUS C20:4351,04-0,39-0,7651,5350,79413.412
 AEO/AMERICAN EAGLE OU20:4225,16-0,33-1,2925,5824,894.118.931
 AEL/AMERICAN EQUITY I20:3832,760,471,4633,0032,1435.032
 AXP/AMERICAN EXPRESS20:42176,34-0,48-0,27178,00176,26864.955
 AFG/AMERICAN FINANCIA20:42133,730,650,49134,84133,4355.206
 AMH/AMERICAN HOMES 420:4239,5950-0,1250-0,3139,930039,5700486.282
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS25/0111,52-----
 AWR/AMERICAN STATES20:3989,210,210,2489,9588,8486.316
 AMT/AMERICAN TOWERSof20:43274,606,602,46277,46269,041.053.748
 AVD/AMERICAN VANGUARD20:4215,70-0,08-0,5115,8215,5774.180
 AWK/AMERICAN WATER WO20:42173,08502,69501,58173,4100171,2300271.532
 AMWL/AMERICAN WELL20:428,420,070,848,458,072.169.209
 COLD/AMERICOLD REALTYof20:4229,780,100,3429,9529,451.539.986
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC20:42292,163,151,09293,75289,50151.822
 ABC/AMERISOURCEBERGEN20:41119,811,431,21120,30118,74242.303
 AME/AMETEK INC20:42129,860,890,69130,49129,09301.220
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I20:4396,480,360,3797,4095,66242.624
 AMRX/AMNEAL PHARMACEUT20:425,680,101,885,715,54247.358
 APH/AMPHENOL CORP-CL20:4277,480,000,0078,1077,34635.929
 AMPY/AMPLIFY ENERGY20:423,90-0,08-2,014,063,851.540.989
 AXR/AMREP CORP20:1914,920,080,5715,2714,794.151
 SMB/AMT-FREE MUNI20:4017,950,010,0617,9617,9538.150
 PLAN/ANAPLAN ORD20:4266,060,961,4766,7265,14549.312
 AU/ANGLOGOLD ASHANTI20:4218,700,251,3618,8118,542.205.908
 BUD/ANHEUSER-BUSCH IN20:4255,800,440,8055,8855,401.855.921
 NLY/ANNALY CAPITAL20:428,640,060,748,688,576.529.375
 AM/ANTERO MIDSTREAM20:4211,28-0,07-0,6211,4411,27221.135
 AR/ANTERO RESOURCES20:4219,960,160,7820,5019,404.292.204
 ANTM/ANTHEM INC20:42393,235,021,29397,29390,72514.980
 AON/AON CL A20:42307,851,960,64308,62305,60553.221
 AIRC/APARTMENT INCOME20:4150,65-0,48-0,9451,3350,6595.385
 AIV/APARTMENT INVT &20:427,38-0,05-0,677,467,37408.759
 APG/API GROUP ORD20:4121,00000,08000,3821,300020,9200551.171
 ARI/APOLLO COMERCIALof20:4115,32-0,06-0,4215,4415,28268.219
 APO/APOLLO GLOBAL A20:4273,214,917,1975,1468,756.831.362
 APSG/APOLLO STRATEGIC20:219,800,000,019,829,79529.901
 APLE/APPLE HOSPITALITY20:4215,78-0,20-1,2216,0815,76529.970
 AIT/APPLIED INDUSTRIA20:4197,01-0,27-0,2897,5196,7423.950
 ATR/APTAR GROUP20:42127,76-0,06-0,05128,55127,4656.411
 APTV/APTIV20:42166,37-1,43-0,85169,55166,24600.554
 ARMK/ARAMARKARAMARK20:4236,24-0,16-0,4436,5636,17450.722
 ABR/ARBOR REALTY TRUS20:4219,630,050,2519,7019,451.030.787
 MT/ARCELORMITTAL ADR20:4232,32-0,14-0,4332,6032,142.027.916
 ARCH/ARCH COAL, INC20:4195,25-4,98-4,97100,2794,80384.812
 ACHR/ARCHER AVIATION20:426,63-0,29-4,196,986,60965.686
 ADM/ARCHER DANIE20:4264,280,480,7564,3963,44803.818
 AROC/ARCHROCK INC20:418,52-0,02-0,188,598,38432.541
 ARNC/ARCONIC20:4230,16-1,40-4,4531,1030,12345.908
 ARCO/ARCOS DORADOS20:424,68-0,00-0,114,734,65145.864
 ACA/ARCOSA INC20:4251,780,020,0352,1851,2063.317
 RCUS/ARCUS BIOSCIENCES20:4235,070,822,3935,4734,28105.855
 ASC/ARDMORE SHIPPING20:434,310,020,474,394,28330.303
 ACRE/ARES COMMERCIALof20:3715,720,020,1315,8115,6836.859
 HEZU/ARES CURRENCY EU20:4137,030,070,1937,1036,98226.809
 ARES/ARES MANAGEMENT20:4178,311,762,3078,5976,75445.536
 AGX/ARGAN INC20:4044,23-0,09-0,2044,6443,9929.386
 ANET/ARISTA NETWORKS I20:39387,724,001,04389,17383,4539.313
 ARKQ/ARK AUT TECH RBTC20:4382,461,311,6182,7681,47147.689
 ARKF/ARK FINTECH INNOV20:4253,900,541,0154,1953,45596.121
 ARKG/ARK GENOMIC REVOL20:4375,982,182,9576,8474,063.073.450
 ARKK/ARK INNOVATION ET20:42119,23002,18001,86120,1700117,53024.565.384
 IZRL/ARK ISRAEL INNOVA20:3730,160,321,0630,2629,7121.687
 ARKW/ARK WEB X.0 ETF20:42153,802,341,54154,79152,22462.777
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES20:426,560,060,856,576,44541.934
 AHH/ARMADA HOFFLER20:4213,48-0,15-1,1013,7013,4573.122
 ARR/ARMOUR20:4210,700,040,3310,7410,611.278.371
 AFI/ARMSTRONG FLOORIN20:363,07-0,05-1,673,193,05102.019
 AWI/ARMSTRONG WORLD20:4198,02-0,97-0,9899,7998,0260.330
 ARW/ARROW ELECTRONICS20:42118,480,140,12119,20118,12107.362
 AJG/ARTHUR J. GALLAGH20:42161,711,100,68162,60160,97294.355
 ASAN/ASANA INC20:42127,829,928,42131,50117,734.471.476
 ABG/ASBURY AUTOMOTIVE20:43210,41-1,69-0,80214,94209,6952.945
 ACND/ASCENDANT DIGITAL22/079,52-----
 ASGN/ASGN ORD20:42118,610,060,05119,64117,5898.456
 /ASHFORD HOSPITALI20/076,06-----
 /ASHFORD HOSPITALI16/071,82-----
 AHT/ASHFORD HOSPITALI20:4213,58-0,05-0,3713,7313,331.313.752
 ASH/ASHLAND GLOBAL20:4095,95-0,18-0,1996,4995,60168.688
 ASPN/ASPEN AEROGELS OR20:3948,48-0,92-1,8649,7648,1755.621
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC20:42163,831,380,85164,33163,1494.417
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC20:4225,420,100,3825,4925,2625.082.533
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA20:2327,15-0,62-2,2327,7027,152.817
 ATH/ATHENE HOLDING LT20:4282,315,547,2284,4577,381.873.990
 ATIP/ATI PHYSICAL THER20:433,700,143,783,903,561.295.928
 ATKR/ATKORE INTERNATIO20:3491,02-0,30-0,3391,8590,4626.539
 AT/ATLANTIC POWER15/053,02-----
 ATCO/ATLAS20:4114,69-0,11-0,7415,2514,68363.465
 ATO/ATMOS ENERGY CORP20:4291,910,810,8991,9790,83218.011
 ATC/ATOTECH ORD20:3823,940,100,4224,0023,8568.995
 AUD/AUDACY CL A ORD20:423,400,061,643,403,31160.828
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR20:4250,800,841,6951,1049,75532.377
 ALV/AUTOLIV INC20:4294,53-0,28-0,3095,6294,30342.833
 AN/AUTONATION INC20:42116,03-1,29-1,10118,37115,74376.817
 AZO/AUTOZONE20:401.764,415,920,341.777,921.753,7295.632
 AVLR/AVALARA INC20:42179,012,561,45181,10177,40249.178
 AVB/AVALONBAY COMMUNIof20:42228,37-1,63-0,71230,94227,31213.656
 AGR/AVANGRID INC20:4251,480,971,9251,5650,53258.057
 AVAN/AVANTI ACQUISITIO20:279,80-0,00-0,059,809,7915.396
 AVTR/AVANTOR INC20:4338,4000-0,1600-0,4139,070038,27001.624.967
 AVYA/AVAYA HOLDINGS CO20:4119,140,160,8419,3918,81199.036
 AVY/AVERY DENNIS20:40211,001,480,70212,28209,48118.696
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP20:4239,03-0,72-1,8139,7939,01201.769
 AXTA/AXALTA COATING20:4231,130,010,0331,2830,861.611.525
 AXS/AXIS CAPITAL HO Lof20:4152,140,450,8752,3751,80146.920
 AX/AXOS FINANCIAL20:4252,79-0,44-0,8353,4052,17211.179
 AZEK/AZEK COMPANY INC20:4136,34000,31000,8636,725035,7700361.145
 AZUL/AZUL SA20:4216,80-2,00-10,6218,2416,772.792.616
 AZRE/AZURE POWER20:4123,531,396,2824,1822,20143.776
 AZZ/AZZ INC20:4252,300,180,3552,5551,6360.404