Logotipo de Bankinter. Lleva a la página 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-----
 AAC/AAC HOLDINGS INC2/0925,032,9113,1625,5722,071.028.943
 AIR/AAR CORP2/0923,700,150,6423,8123,42362.812
 ABB/ABB LTD2/0918,81-0,10-0,5318,9418,611.798.560
 ABT/ABBOTT LABS2/0944,240,671,5444,4443,627.415.379
 ABBV/ABBVIE INC2/0960,980,480,7961,6060,2811.934.611
 ANF/ABERCROMBIE2/0920,430,381,9020,6620,002.087.001
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN2/0931,170,060,1931,3630,67532.745
 SFE/AC SAFEGUARD SCIE2/0917,460,362,1117,5217,0843.529
 ACN/ACCENTURE PLC CL2/0994,432,142,3294,4592,322.536.975
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP2/097,380,101,377,417,24168.849
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP2/093,27-0,04-1,213,343,22178.655
 ACE/ACE LTD2/09100,630,910,91101,1299,502.128.908
 ATV/ACORN INTERNATI2/090,970,077,771,050,928.524
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A2/0919,93-0,35-1,7320,6819,74836.199
 AYI/ACUITY BRANDS INC2/09194,662,681,40194,68191,25225.282
 AGRO/ADECOAGRO SA2/097,77-0,10-1,278,007,67139.111
 ADPT/ADEPTUS HEALTH IN2/09100,512,482,53100,7296,51183.893
 SAN/ADR BANCO SANTANDof2/095,930,030,516,015,875.313.579
 ADT/ADT CORP2/0932,130,260,8232,2931,581.052.481
 AAP/ADVANCED AUTO PAR2/09175,252,631,52176,11172,77444.317
 WMS/ADVANCED DRAINAGE2/0928,500,160,5628,6627,84366.916
 ASX/ADVANCED SEMICOND2/094,830,091,904,934,741.031.806
 AAV/ADVANTAGE LTD2/095,31-0,02-0,385,395,1777.279
 ATE/ADVANTEST CORP SP2/097,790,131,707,847,7017.074
 ACM/AECOM TECHNOLOGY2/0926,600,080,3026,9526,041.241.760
 ANW/AEGEAN MARINE PET2/097,49-0,49-6,148,137,42231.133
 AEG/AEGON NV2/096,040,030,506,075,981.536.583
 AER/AERCAP NV2/0941,050,561,3841,3040,502.682.267
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS2/095,80-0,29-4,766,145,6463.622
 AJRD/AEROJET ROCKETDYN2/0920,430,412,0520,5319,97319.332
 ARO/AEROPOSTALE INC2/091,070,021,901,111,051.462.266
 AES/AES2/0911,32-0,12-1,0511,6311,225.950.622
 AET/AETNA US HEALTH2/09113,562,011,80113,60111,182.239.858
 AMG/AFFILIATED MANAGE2/09178,83-0,38-0,21181,64176,52132.774
 AFL/AFLACof2/0957,450,801,4157,5156,602.031.999
 AFK/AFRICA INDEX2/0920,150,201,0020,2319,939.461
 AGCO/AGCO CORP2/0947,910,651,3847,9147,121.079.906
 A/AGILENT2/0935,530,782,2435,5334,882.118.291
 GAS/AGL RESOURCES INC2/0960,390,130,2260,9160,281.413.039
 AEM/AGNICO EAGLE MINE2/0923,62-0,51-2,1124,4323,293.643.508
 ADC/AGREE REALTY CORP2/0928,130,270,9728,3227,9565.485
 MOO/AGRIBUSINESS2/0949,260,611,2549,3848,74111.652
 AGU/AGRIUM INC2/09100,520,470,47101,2298,33652.269
 AHC/AH BELO CORP2/095,150,255,105,254,9627.683
 AIG/AIG2/0959,100,370,6359,5158,349.573.199
 APD/AIR PRODUCTS2/09138,953,032,23138,95136,321.323.454
 AYR/AIRCASTLE LTD2/0920,640,462,2820,6420,40303.080
 ARG/AIRGAS INC2/0995,261,251,3395,3294,06455.189
 AKS/AK STEEL HOLDING2/093,030,134,483,052,886.706.573
 ALG/ALAMO GROUP INC2/0951,531,593,1851,6149,8334.206
 AGI/ALAMOS GOLD INC2/094,440,040,914,584,32231.679
 ALK/ALASKA AIR GROUPof2/0978,834,035,3978,8475,73330.530
 ALB/ALBEMARLE CORP2/0942,73-0,12-0,2843,6542,401.616.600
 ALU/ALCATEL-LUCENT-S2/093,290,061,863,303,242.761.707
 AA/ALCOA2/099,320,101,089,399,0140.290.615
 ALR/ALERE2/0951,850,651,2751,9950,75701.624
 ARE/ALEX. REAL STATE2/0985,341,101,3185,4584,33254.954
 ALEX US/ALEXANDER & BALDW2/0933,410,070,2134,0433,26230.524
 ALX/ALEXANDER:S INC2/09364,166,661,86371,95357,585.712
 AXU/ALEXCO RESOURCE C2/090,31-0,00-0,130,320,31109.918
 BABA/ALIBABA GROUP HOL2/0965,540,711,1066,0064,9713.311.624
 VEU/ALL-WORLD EX-US2/0943,810,631,4643,9343,363.445.152
 Y/ALLEGHANY CORP2/09466,456,911,50468,73460,6466.340
 ATI/ALLEGHENY TECHNOL2/0918,810,231,2419,0718,30919.077
 ALLE/ALLEGION PLC2/0959,320,761,3059,3258,34346.094
 AGN/ALLERGAN2/09299,615,401,84302,00293,002.297.276
 ADS/ALLIANCE DATA SYS2/09255,513,111,23256,30252,17430.436
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE2/0925,121,697,2125,1823,5472.993
 AB/ALLIANCEBERNSTEIN2/0926,05-0,14-0,5326,6525,74221.939
 LNT/ALLIANT ENERGY CO2/0955,130,010,0255,9154,66814.447
 AWH/ALLIED WORLD2/0939,320,260,6739,5438,86677.769
 ALSN/ALLISON TRANSMISS2/0927,990,250,9028,5127,791.704.833
 ALL/ALLSTATE2/0957,930,791,3857,9457,302.776.577
 ALJ/ALON USA ENERGY I2/0917,650,181,0317,9017,021.446.056
 ANR/ALPHA NATURAL RES15/070,24-----
 BFOR/ALPS BARRONS 4002/0930,660,541,7930,6730,2048.017
 RESI/ALTISOURCE RESIDE2/0915,150,060,4015,2315,01231.239
 MO/ALTRIA GROUP INC2/0953,131,102,1153,2052,466.562.451
 AWC/ALUMINA LTD-SPONS27/024,48-----
 ACH/ALUMINUM CORP OF2/097,95-0,08-1,008,057,74139.561
 ABEV/AMBEV ADR2/095,090,020,395,114,9927.124.348
 AMC/AMC ENTERTAINMENT2/0927,900,190,6927,9827,50200.088
 AMFW/AMEC FOSTER WHEEL2/0912,560,221,7812,7412,3354.208
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP2/0939,08-0,04-0,1039,6038,641.757.239
 AMRC/AMERESCO INC CL A2/095,58-0,11-1,935,805,5432.336
 AMX/AMERICA MOVIL2/0917,960,191,0718,0217,64886.304
 AXL/AMERICAN AXLE2/0919,160,020,1019,4918,761.266.601
 ACC/AMERICAN CAMPUS C2/0933,580,030,0933,9833,31723.116
 AEO/AMERICAN EAGLE OU2/0917,100,130,7717,1416,813.258.283
 AEP/AMERICAN ELE2/0953,010,020,0453,4152,462.459.285
 AXP/AMERICAN EXPRESS2/0974,940,941,2775,2173,975.872.172
 AFG/AMERICAN FINANCIA2/0968,650,941,3968,6767,91261.442
 AM/AMERICAN GRE2/0922,890,291,2823,5122,71292.186
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA2/096,360,050,796,456,24147.673
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES2/0937,160,210,5737,3236,78151.870
 AMT/AMERICAN TOWERS2/0991,171,141,2791,4589,982.046.078
 AVD/AMERICAN VANGUARD2/0912,40-0,12-0,9612,8512,33222.616
 AWK/AMERICAN WATER WOof2/0951,41000,35000,6951,750050,88001.063.447
 APU/AMERIGAS PARTNERS2/0943,30-0,04-0,0943,8642,81146.071
 AGP/AMERIGROUP CORP24/1291,70-----
 AMP/AMERIPRISE FINANC2/09109,560,460,42111,48108,281.321.070
 ABC/AMERISOURCEBERGENof2/09100,281,011,02101,7799,101.682.643
 AME/AMETEK INC2/0952,730,891,7252,7651,772.041.918
 AHS/AMN HEALTHCARE I2/0933,820,902,7333,8232,86689.339
 APH/AMPHENOL CORP-CL2/0951,941,563,1051,9450,541.666.825
 BETR/AMPLIFY SNACK2/0912,4500,0800,6512,83012,430351.309
 AXR/AMREP CORP2/094,95-0,03-0,605,084,954.934
 APC/ANADARKO PET2/0969,531,241,8269,5867,074.219.453
 AU/ANGLOGOLD ASHANTI2/097,610,000,007,727,382.703.145
 BUD/ANHEUSER-BUSCH IN2/09108,262,192,06108,34107,101.117.900
 AXE/ANIXTER INTERN I2/0962,940,170,2763,8262,04117.523
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL2/0910,140,070,7010,2110,068.850.085
 AR/ANTERO RESOURCES2/0925,72-0,12-0,4626,3324,762.115.314
 ANTM/ANTHEM INC2/09140,472,411,75140,50137,622.348.306
 ANH/ANWORTH MORTGAGE2/095,090,081,605,105,02534.647
 AON/AON PLC2/0991,050,770,8591,8490,111.295.466
 APA/APACHE CORP2/0943,220,090,2143,8641,215.243.089
 AIV/APARTMENT INVT &2/0935,710,280,7935,9835,231.355.705
 ARI/APOLLO COMERCIAL15/0117,28-----
 APO/APOLLO GLOBAL Mof2/0918,900,593,2218,9118,282.336.061
 AIT/APPLIED INDUSTRIA2/0940,46-0,11-0,2741,0540,29297.827
 ATR/APTAR GROUP2/0966,480,681,0366,9565,50248.288
 WTR/AQUA AMERICA INCof13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUSof2/096,30-0,01-0,166,406,29118.271
 MT/ARCELORMITTAL-NY2/097,610,081,067,737,435.839.349
 ACI/ARCH COAL INC2/097,200,7912,327,705,756.095.426
 ADM/ARCHER DANIE2/0943,620,280,6543,9743,183.211.843
 ARCO/ARCOS DORADOS2/094,000,000,004,073,78542.061
 ACRE/ARES COMMERCIAL2/0912,300,000,0012,4512,2731.248
 AGX/ARGAN INC2/0938,560,030,0839,0937,9078.944
 ANET/ARISTA NETWORKS I2/0973,201,291,7973,5770,64103.116
 AI/ARLINGTON ASSET2/0916,22-0,01-0,0616,5016,13145.641
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR2/0920,98-0,06-0,2921,3420,84592.651
 ARW/ARROW ELECTRONICS2/0954,380,551,0254,6353,53706.788
 AJG/ARTHUR J. GALLAGH2/0942,410,080,1942,5641,88685.533
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE2/0980,331,822,3280,7178,90237.876
 AHT/ASHFORD HOSPITALI2/097,880,222,877,887,65929.101
 ASH/ASHLAND INC2/09102,421,261,25102,88101,27530.393
 AHL/ASPEN INSURANCE H2/0945,300,390,8745,5244,96399.984
 AIZ/ASSURANT INC2/0973,090,901,2573,1072,24359.763
 AZN/ASTRAZENECA PLC-S2/0931,680,993,2331,7631,342.609.469
 T/AT&T INC2/0932,820,501,5532,9732,5024.064.653
 AT/ATLANTIC POWER2/092,13-0,08-3,622,242,11561.246
 ATLS/ATLAS ENERGY9/038,04-----
 ATLS/ATLAS ENERGY GROU2/093,260,061,883,273,156.693
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP2/0953,750,160,3054,2053,46628.218
 ATW/ATWOOD OCEANICS I2/0917,54-0,68-3,7318,4717,062.739.467
 AUO/AU OPTRONICS CORP2/093,090,041,313,133,05841.642
 ATHM/AUTOHOME INC-ADR2/0930,000,612,0830,1929,11550.498
 ALV/AUTOLIV INC2/0998,40-0,03-0,0399,2897,06563.329
 AN/AUTONATION INC2/0958,510,430,7458,8557,831.071.142
 AZO/AUTOZONE2/09730,7216,352,29731,46715,75297.274
 AVB/AVALONBAY COMMUNI2/09163,131,310,81164,46161,74732.521
 AVY/AVERY DENNIS2/0957,481,182,1057,4856,33657.086
 AVG/AVG TECHNOLOGIES2/0923,280,642,8323,2922,68266.116
 AVA/AVISTA CORP2/0930,22-0,05-0,1730,7430,06483.373
 AV/AVIVA ADR2/0914,590,221,5314,6414,44202.175
 AVT/AVNET INC2/0941,190,240,5941,6440,781.316.253
 AVP/AVONof2/094,770,020,424,904,706.114.774
 AVX/AVX CORP2/0912,900,181,4212,9012,72110.155
 AXTA/AXALTA COATING2/0928,780,441,5529,0628,191.589.673
 AXLL/AXIALL CORP2/0923,20-1,38-5,6124,3122,342.388.326
 AXS/AXIS CAPITAL HO L2/0955,240,470,8655,5654,51283.233
 AXON/AXOVANT SCIENCES2/0913,190,897,2413,4912,10411.615
 AZZ/AZZ INC2/0951,131,533,0851,1549,80248.591