Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
ATEN/A10 NETWORKS 15:45 14,76 0,15 1,03 14,95 14,68 40.667
AIR/AAR CORP 15:42 52,90 1,04 2,01 53,25 52,72 28.252
ABB/ABB LTD 15:45 33,17 0,61 1,87 33,37 33,12 321.874
ABT/ABBOTT LABS 15:45 97,91 0,04 0,04 98,41 97,68 622.337
ABBV/ABBVIE INC 15:45 156,44 0,32 0,20 157,05 156,13 525.068
ANF/ABERCROMBIE 15:45 26,57 0,51 1,96 27,21 26,47 329.279
SGOL/ABERDEEN GOLD ETF 15:45 18,71 -0,23 -1,21 18,82 18,62 610.749
ABM/ABM INDUSTRIES IN 15:45 44,75 0,63 1,43 45,25 44,62 53.986
DNK/AC PHOENIX TREE H 16/03 2,367 - - - - -
ACN/ACCENTURE PLC CL 15:45 256,25 3,70 1,47 256,28 253,94 448.936
ABD/ACCO BRANDS CORP 15:42 4,95 0,18 3,77 5,02 4,85 23.950
ACR/ACRES COMMERCIAL 15:36 9,62 0,19 2,01 9,82 9,62 10.040
AYI/ACUITY BRANDS INC 15:45 185,29 0,19 0,10 188,80 185,16 58.328
GOLF/ACUSHNET HOLDINGS 15:45 50,48 0,60 1,20 50,89 50,32 39.242
ADCT/ADC THERAPEUTICS 15:42 2,12 0,01 0,71 2,16 2,08 114.050
AGRO/ADECOAGRO SA 15:45 7,68 0,14 1,86 7,80 7,62 121.297
ADNT/ADIENT PLC 15:44 39,34 1,26 3,31 39,72 39,17 289.333
SAN/ADR BANCO SANTAND 15:45 3,61 0,21 6,18 3,64 3,58 2.986.719
ADT/ADT INC 15:45 7,20 0,15 2,20 7,24 7,17 194.159
ATGE/ADTALEM GLOBAL ED 15:43 38,02 0,73 1,96 38,40 37,79 38.951
AAP/ADVANCED AUTO PAR 15:45 120,27 1,59 1,34 120,82 119,40 174.265
WMS/ADVANCED DRAINAGE 15:45 80,98 5,02 6,61 80,98 77,39 430.230
ASIX/ADVANSIX INC of 15:40 35,88 0,91 2,59 36,34 35,69 18.309
ACM/AECOM TECHNOLOGY 15:45 84,00 1,44 1,74 84,39 83,50 117.523
AEG/AEGON NV 15:45 4,43 0,20 4,60 4,46 4,41 1.121.314
AER/AERCAP NV 15:45 53,73 1,97 3,80 54,33 53,10 311.978
PPA/AERO & DEFEN PTFL 15:44 79,2400 1,2100 1,55 79,3856 78,9100 10.612
AJRD/AEROJET ROCKETDYN 15:44 55,77 -0,02 -0,04 55,88 55,73 77.374
AES/AES 15:45 22,89 0,24 1,06 23,25 22,70 1.040.055
AEVA/AEVA TECHNOLOGIES 15:44 1,49 0,01 1,02 1,53 1,48 196.459
AMG/AFFILIATED MANAGE 15:43 137,43 3,13 2,33 137,99 136,94 7.851
AFL/AFLAC 15:45 64,98 1,60 2,52 65,16 64,47 502.435
AGCO/AGCO CORP 15:44 127,80 3,00 2,40 129,24 127,36 115.818
A/AGILENT 15:45 135,52 0,98 0,73 136,28 135,24 182.603
AEM/AGNICO EAGLE MINE 15:45 49,61 -1,26 -2,48 50,04 49,08 1.090.376
ADC/AGREE REALTY CORP 15:44 68,09 -0,75 -1,09 68,81 67,70 113.972
/AH BELO CORP 9/06 6,79 - - - - -
AIG/AIG 15:45 51,21 2,36 4,83 51,24 50,34 1.687.876
AL/AIR LEASE 15:45 38,60 1,41 3,79 38,89 38,01 97.183
APD/AIR PRODUCTS 15:45 278,10 -1,11 -0,40 283,21 277,75 155.731
USFD/AKTIENKURS FOODS 15:45 35,95 1,28 3,69 35,99 35,21 521.736
ALG/ALAMO GROUP INC 15:43 178,36 3,37 1,93 179,06 177,72 4.189
AGI/ALAMOS GOLD INC 15:45 11,01 -0,38 -3,34 11,23 10,91 214.097
ALK/ALASKA AIR GROUP 15:45 40,28 1,01 2,58 40,67 39,91 340.708
ALB/ALBEMARLE CORP 15:44 221,08 7,88 3,70 221,32 216,77 524.784
ACI/ALBERTSONS COMPAN 15:45 19,49 0,29 1,51 19,51 19,21 1.527.917
AA/ALCOA CORP 15:45 41,58 1,30 3,23 42,22 41,12 1.120.450
ALC/ALCON AG 15:45 67,03 1,10 1,67 67,10 66,87 260.957
/ALERIAN MLP 15/05 4,81 - - - - -
ARE/ALEX. REAL STATE 15:45 122,34 0,45 0,37 124,42 121,59 226.035
ALEX US/ALEXANDER & BALDW 15:44 18,28 0,29 1,61 18,56 18,25 57.621
ALX/ALEXANDER:S INC 14:30 195,80 1,57 0,81 195,80 195,80 266
AQN/ALGONQUIN POWER 15:45 7,78 -0,04 -0,58 7,95 7,72 1.449.032
BABA/ALIBABA GROUP HOL 15:45 83,18 2,18 2,69 84,09 82,00 7.182.255
VEU/ALL-WORLD EX-US 15:44 51,67 0,48 0,95 51,89 51,55 433.722
ATI/ALLEGHENY TECHNOL 15:44 38,93 1,43 3,81 39,10 38,43 297.694
ALLE/ALLEGION PLC 15:45 106,45 0,65 0,61 107,52 106,39 58.022
ALLG/ALLEGO ORD 15:44 2,42 -0,02 -0,64 2,50 2,36 806.210
ALE/ALLETE ORD 15:43 63,0600 -1,5500 -2,40 64,9124 62,9800 34.596
ADS/ALLIANCE DATA SYS of 1/04 56,80 - - - - -
AWF/ALLIANCEBERNSTEIN of 15:44 9,74 0,06 0,62 9,78 9,69 62.661
AB/ALLIANCEBERNSTEIN 15:42 35,62 0,49 1,39 35,90 35,41 35.604
ALSN/ALLISON TRANSMISS of 15:45 44,27 1,58 3,70 44,32 43,41 144.408
ALL/ALLSTATE 15:45 112,96 3,76 3,45 114,06 110,42 554.310
ALLY/ALLY FINANCIAL 15:45 25,29 1,79 7,62 25,30 24,50 3.050.805
AMR/ALPHA METALLURGIC 15:45 147,50 3,60 2,50 148,97 146,25 70.152
AMLP/ALPS ALERIAN MLP 15:44 37,79 0,94 2,55 37,80 37,31 407.742
BFOR/ALPS BARRONS 400 20/03 52,55 0,00 0,00 0,00 0,00 0
AYX/ALTERYX INC 15:44 57,12 0,69 1,22 57,82 56,97 101.465
ATUS/ALTICE USA CL A 15:45 3,48 0,23 7,23 3,54 3,29 1.029.742
MO/ALTRIA GROUP INC 15:45 46,14 0,07 0,15 46,59 46,08 2.317.220
ABEV/AMBEV ADR 15:44 2,64 -0,04 -1,49 2,69 2,64 3.801.458
AMC/AMC ENTERTAINMENT 15:45 4,33 0,06 1,29 4,44 4,21 6.677.011
AMCR/AMCOR PLC 15:45 10,96 0,04 0,32 11,06 10,93 687.547
AEE/AMERENCORP 15:45 83,19 -2,78 -3,23 85,86 83,06 217.256
AMRC/AMERESCO INC CL A 15:45 43,91 1,16 2,71 44,29 43,18 71.065
AMX/AMERICA MOVIL 20/03 20,61 0,71 3,57 20,82 19,87 261.604
AXL/AMERICAN AXLE 15:44 7,64 0,32 4,38 7,71 7,56 231.716
AEO/AMERICAN EAGLE OU 15:45 13,14 0,13 1,00 13,38 13,11 434.798
AEL/AMERICAN EQUITY I 15:45 35,77 1,78 5,24 35,80 35,16 28.051
AXP/AMERICAN EXPRESS 15:44 162,41 3,67 2,31 163,56 161,70 446.368
AFG/AMERICAN FINANCIA 15:43 122,74 3,08 2,57 122,84 121,97 29.215
AMH/AMERICAN HOMES 4 15:45 29,9400 -0,5200 -1,71 30,6400 29,8700 618.841
AWR/AMERICAN STATES 15:43 85,85 -2,11 -2,40 88,71 85,74 23.451
AMT/AMERICAN TOWERS 15:45 197,56 -4,39 -2,17 202,34 197,56 437.607
AVD/AMERICAN VANGUARD 15:42 21,73 0,46 2,16 21,94 21,49 13.027
AWK/AMERICAN WATER WO 15:45 139,1900 -3,3700 -2,36 142,7400 139,0650 177.395
AMWL/AMERICAN WELL 15:44 2,35 0,00 0,00 2,38 2,32 273.287
COLD/AMERICOLD REALTY 15:44 28,06 -0,23 -0,81 28,45 27,94 487.356
AMP/AMERIPRISE FINANC 15:45 297,90 10,09 3,51 299,29 295,64 184.449
ABC/AMERISOURCEBERGEN 15:45 155,60 1,74 1,13 155,72 154,50 123.827
AME/AMETEK INC 15:44 139,52 0,98 0,71 140,84 139,30 84.845
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 15:44 85,12 1,47 1,75 86,41 84,61 77.972
AMRX/AMNEAL PHARMACEUT 15:45 1,48 0,04 3,15 1,49 1,45 130.147
APH/AMPHENOL CORP-CL 15:45 78,25 0,58 0,75 78,80 78,13 272.405
AMPY/AMPLIFY ENERGY 15:45 6,80 0,40 6,25 6,97 6,56 212.833
AXR/AMREP CORP 14:35 13,99 0,04 0,29 14,00 13,42 1.302
APE/AMS ENT PREF A 15:45 1,41 0,05 3,68 1,45 1,36 5.112.978
SMB/AMT-FREE MUNI 15:23 16,85 -0,04 -0,24 16,89 16,85 24.142
AU/ANGLOGOLD ASHANTI 15:45 20,66 -0,53 -2,48 20,97 20,32 781.616
BUD/ANHEUSER-BUSCH IN 15:45 61,35 0,94 1,55 61,68 61,19 321.417
/ANNALY CAPITAL 23/09 5,65 - - - - -
NLY/ANNALY CAPITAL 15:45 18,64 0,29 1,60 18,79 18,56 1.230.064
AM/ANTERO MIDSTREAM 15:44 10,24 0,20 1,99 10,25 10,16 103.781
AR/ANTERO RESOURCES 15:45 22,61 0,40 1,80 22,96 22,36 1.203.064
AON/AON CL A 15:45 303,42 2,94 0,98 304,92 301,95 170.643
AIRC/APARTMENT INCOME 15:44 34,29 -0,36 -1,04 34,94 34,22 84.518
AIV/APARTMENT INVT & 15:45 7,21 0,04 0,49 7,32 7,17 170.309
APG/API GROUP ORD 15:45 21,4400 0,6300 3,03 21,6600 21,1575 189.989
APO/APOLLO ASSET MANA 15:45 60,01 3,19 5,62 60,31 58,94 779.747
ARI/APOLLO COMERCIAL 15:45 9,60 0,28 3,00 9,78 9,54 285.667
APLE/APPLE HOSPITALITY 15:44 15,16 0,06 0,40 15,41 15,04 435.075
AIT/APPLIED INDUSTRIA 15:45 136,74 2,79 2,08 137,50 136,48 25.513
ATR/APTAR GROUP 15:43 113,75 0,96 0,86 114,22 113,71 14.717
APTV/APTIV 15:45 111,84 3,03 2,78 112,25 110,90 369.844
ARMK/ARAMARKARAMARK 15:45 34,12 0,71 2,13 34,18 33,80 549.991
ABR/ARBOR REALTY TRUS of 15:45 11,98 0,16 1,35 12,21 11,87 853.699
MT/ARCELORMITTAL ADR 15:45 28,11 1,12 4,15 28,43 27,98 948.046
ARCH/ARCH COAL, INC 15:45 133,31 2,42 1,85 135,18 132,03 96.497
ACHR/ARCHER AVIATION 15:45 2,54 0,10 4,30 2,60 2,48 215.755
ADM/ARCHER DANIE 15:45 77,16 0,23 0,30 77,94 77,00 476.689
AROC/ARCHROCK INC 15:45 9,90 0,15 1,59 10,08 9,85 235.786
ARNC/ARCONIC 15:44 26,79 -0,07 -0,26 27,87 26,69 184.609
ARCO/ARCOS DORADOS 15:43 7,79 0,09 1,10 7,84 7,72 198.715
ACA/ARCOSA INC 15:42 62,25 0,98 1,60 63,01 61,78 40.151
RCUS/ARCUS BIOSCIENCES 15:45 16,52 -0,02 -0,12 16,69 16,23 140.396
AMBP/ARDAGH METAL PACK 15:45 3,81 0,09 2,42 3,83 3,75 248.410
ASC/ARDMORE SHIPPING 15:44 15,71 0,76 5,08 16,18 15,52 379.370
ACRE/ARES COMMERCIAL 15:44 9,25 0,27 3,01 9,37 9,16 104.402
HEZU/ARES CURRENCY EU 15:43 30,59 0,43 1,44 30,70 30,58 9.645
ARES/ARES MANAGEMENT 15:45 77,30 2,56 3,42 77,86 75,03 177.377
AGX/ARGAN INC 15:31 41,04 0,43 1,06 41,41 41,02 4.136
ANET/ARISTA NETWORKS I 15:45 166,93 2,73 1,66 168,20 165,95 910.144
ARKQ/ARK AUT TECH RBTC 15:41 48,15 0,93 1,97 48,43 47,86 19.329
ARKF/ARK FINTECH INNOV 15:45 18,39 0,43 2,42 18,55 18,17 238.853
ARKG/ARK GENOMIC REVOL 15:45 28,83 0,56 1,98 28,99 28,38 565.108
ARKK/ARK INNOVATION ET 15:45 39,2400 1,0200 2,67 39,4700 38,6550 5.956.690
IZRL/ARK ISRAEL INNOVA 15:37 17,12 0,32 1,90 17,12 16,83 1.402
ARKW/ARK WEB X.0 ETF 15:45 52,06 1,15 2,26 52,50 51,45 105.708
AI/ARLINGTON ASSET 24/10 2,73 - - - - -
ARLO/ARLO TECHNOLOGIES 15:45 5,56 0,13 2,39 5,64 5,46 165.169
AHH/ARMADA HOFFLER 15:44 11,68 0,03 0,26 11,96 11,66 62.297
ARR/ARMOUR 15:45 4,90 0,09 1,87 4,95 4,86 1.496.565
AFI/ARMSTRONG FLOORIN 20/05 0,35 - - - - -
AWI/ARMSTRONG WORLD 15:45 69,78 0,33 0,48 70,10 68,91 110.797
ARW/ARROW ELECTRONICS 15:45 119,16 1,53 1,30 120,28 118,89 48.205
AJG/ARTHUR J. GALLAGH of 15:45 184,74 2,28 1,25 185,33 183,96 184.698
AORT/ARTIVION INC 15:44 12,35 0,32 2,66 12,48 12,29 26.624
ASAN/ASANA INC 15:45 21,26 -0,46 -2,12 21,64 21,15 888.111
ABG/ASBURY AUTOMOTIVE 15:44 208,61 8,37 4,18 210,29 205,28 24.301
ASX/ASE TECHNOLOGY HO 15:45 7,51 -0,15 -1,96 7,59 7,49 1.569.127
ASGN/ASGN ORD 15:43 82,23 1,46 1,81 82,86 81,94 22.749
/ASHFORD HOSPITALI 16/07 1,82 - - - - -
AHT/ASHFORD HOSPITALI 15:45 3,01 0,08 2,60 3,12 2,97 272.545
/ASHFORD HOSPITALI 20/07 6,06 - - - - -
ASH/ASHLAND GLOBAL 15:43 97,95 1,27 1,31 98,45 97,75 53.232
ASPN/ASPEN AEROGELS OR 15:45 7,37 -0,09 -1,21 7,89 7,20 257.626
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
ASB/ASSOCIATED BANC-C 15:45 19,01 0,83 4,57 19,32 18,93 591.350
AIZ/ASSURANT INC of 15:45 118,09 6,90 6,21 118,49 115,12 126.196
HOME/AT HOME GROUP INC 22/07 36,99 - - - - -
T/AT&T INC 15:45 18,54 0,05 0,27 18,72 18,52 3.989.250
ATTO/ATENTO SA 4/08 8,70 - - - - -
ATTO/ATENTO SA of 15:42 1,87 0,17 10,00 1,87 1,73 7.544
ATIP/ATI PHYSICAL THER 15:40 0,35 -0,02 -4,33 0,40 0,33 119.880
ATKR/ATKORE INTERNATIO 15:44 139,48 4,29 3,17 141,59 138,43 15.320
ATCO/ATLAS 15:45 15,41 -0,01 -0,10 15,43 15,39 996.093
ATO/ATMOS ENERGY CORP 15:45 111,45 -3,43 -2,99 115,42 111,39 261.586
AUD/AUDACY CL A ORD 15:45 0,11 0,00 3,44 0,11 0,11 565.026
AULT/AULT ALLIANCE INC 15:44 0,09 0,00 3,30 0,09 0,09 1.160.124
ATHM/AUTOHOME INC-ADR 15:44 30,59 0,43 1,43 31,06 30,36 62.686
ALV/AUTOLIV INC 15:45 89,69 3,02 3,49 89,79 88,62 131.778
AN/AUTONATION INC 15:45 131,91 4,49 3,52 132,00 128,91 131.922
AZO/AUTOZONE 15:39 2.400,22 9,05 0,38 2.409,49 2.392,72 13.836
AVB/AVALONBAY COMMUNI 15:45 160,80 -1,86 -1,14 164,00 160,60 121.366
AGR/AVANGRID INC 15:45 38,95 -0,87 -2,18 39,94 38,78 101.214
AVTR/AVANTOR INC 15:45 21,3600 0,3700 1,76 21,4200 21,1800 574.182
/AVAYA HOLDINGS CO 13/02 0,28 - - - - -
AVY/AVERY DENNIS 15:45 171,76 2,18 1,29 173,40 171,16 63.780
AVHOQ/AVIANCA HOLDINGS 23/12 0,12 - - - - -
AVA/AVISTA CORP 15:44 41,38 -0,80 -1,90 42,39 41,36 65.193
AXTA/AXALTA COATING 15:45 28,57 0,68 2,44 28,73 28,30 288.143
AXS/AXIS CAPITAL HO L 15:42 55,01 1,78 3,35 55,10 53,78 87.445
AX/AXOS FINANCIAL 15:45 39,23 1,64 4,35 39,66 38,73 82.724
AZEK/AZEK COMPANY INC 15:45 22,8150 0,8450 3,85 22,8300 22,3100 297.058
AZUL/AZUL SA 15:45 7,39 0,09 1,23 7,46 7,30 492.526
AZRE/AZURE POWER 15:43 1,72 -0,09 -4,97 1,87 1,72 202.149
AZZ/AZZ INC 15:38 39,64 1,44 3,77 40,17 39,05 19.001
