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 NETWORKS24/039,180,020,229,309,14226.362
 AAC/AAC HOLDINGS INC24/037,980,172,188,087,58119.807
 AIR/AAR CORP24/0334,02-0,13-0,3834,6033,92262.539
 ABB/ABB LTD24/0323,28-0,03-0,1323,4123,231.347.188
 ABT/ABBOTT LABS24/0344,73-0,04-0,0945,1544,604.702.827
 ABBV/ABBVIE INC24/0365,62-0,03-0,0566,1265,324.009.739
 ANF/ABERCROMBIE24/0311,310,060,5311,4311,151.948.017
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN24/0343,26-0,15-0,3543,7443,23289.148
 SFE/AC SAFEGUARD SCIE24/0312,10-0,15-1,2212,3012,05109.901
 ACN/ACCENTURE PLC CL24/03118,98-1,78-1,47121,31118,763.930.782
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP24/0313,00-0,10-0,7613,2512,85137.959
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP17/112,58-----
 ATV/ACORN INTERNATI24/039,250,262,909,869,155.163
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A24/0325,90-0,35-1,3326,4025,75923.534
 AYI/ACUITY BRANDS INC24/03200,00-2,34-1,16202,95199,92603.132
 AGRO/ADECOAGRO SA24/0311,770,070,6011,8411,68237.103
 ADPT/ADEPTUS HEALTH IN24/031,59-0,12-7,021,611,45931.249
 ADNT/ADIENT PLC24/0368,520,250,3769,2567,50852.141
 SAN/ADR BANCO SANTANDof24/036,130,010,166,166,093.811.430
 AAP/ADVANCED AUTO PAR24/03149,73-1,05-0,70151,00149,35613.498
 WMS/ADVANCED DRAINAGE24/0321,45-0,30-1,3821,8021,15131.430
 ASX/ADVANCED SEMICOND24/036,540,081,246,596,541.296.547
 APFH/ADVANCEPIERRE FOO24/0330,740,160,5230,9830,36106.439
 ASIX/ADVANSIX INC24/0326,53-0,20-0,7527,1026,40131.163
 AAV/ADVANTAGE LTD24/036,200,101,646,226,05137.556
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY24/0334,10-0,44-1,2734,9033,93595.538
 ANW/AEGEAN MARINE PET24/0311,450,353,1511,6011,10331.250
 AEG/AEGON NV24/035,28-0,26-4,695,335,253.376.784
 AER/AERCAP NV24/0344,57-0,21-0,4745,1844,38696.638
 PPA/AERO & DEFEN PTFL24/0343,37-0,35-0,8043,7943,2180.220
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS24/034,25-0,05-1,164,324,2126.784
 AJRD/AEROJET ROCKETDYN24/0321,42-0,23-1,0621,8321,31455.442
 AES/AES24/0311,230,050,4511,3111,163.450.388
 AET/AETNA US HEALTH24/03126,77-1,06-0,83128,67126,023.045.177
 AMG/AFFILIATED MANAGE24/03158,86-0,03-0,02160,77158,2159.630
 AFL/AFLAC24/0371,99-0,01-0,0172,5371,781.697.316
 AGCO/AGCO CORP24/0359,20-0,51-0,8560,1458,96263.411
 A/AGILENT24/0353,08-0,10-0,1954,0552,842.005.727
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE24/0343,83-0,50-1,1344,3043,681.159.972
 ADC/AGREE REALTY CORP24/0348,140,140,2948,3247,77238.439
 AGU/AGRIUM INC24/0394,80-0,69-0,7295,9294,33275.554
 AHC/AH BELO CORPof24/036,10-0,10-1,616,206,0024.348
 AIG/AIG24/0360,88-0,46-0,7561,7760,448.426.624
 AL/AIR LEASE24/0337,76-0,22-0,5838,4837,44401.793
 APD/AIR PRODUCTS24/03134,94-2,11-1,54137,43134,671.307.091
 AYR/AIRCASTLE LTD24/0323,41-0,06-0,2623,7923,28149.367
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING24/037,16-0,34-4,537,587,1013.645.289
 USFD/AKTIENKURS FOODS24/0327,400,301,1127,4627,15628.105
 ALG/ALAMO GROUP INC24/0374,33-0,97-1,2975,6373,6834.786
 AGI/ALAMOS GOLD INC24/038,180,010,128,348,05468.241
 ALK/ALASKA AIR GROUP24/0192,86-----
 ALB/ALBEMARLE CORP24/03104,45-0,70-0,67106,18104,03524.026
 /ALCOA10/1031,51-----
 AA/ALCOA CORP24/0332,56-0,75-2,2533,8632,364.109.199
 ALR/ALERE24/0339,131,243,2739,2237,851.380.619
 AMLP/ALERIAN MLP24/0312,550,010,0812,6112,555.926.702
 ARE/ALEX. REAL STATE24/03111,36-0,73-0,65112,62111,10625.598
 ALEX US/ALEXANDER & BALDW24/0343,02-0,10-0,2343,5442,75156.135
 ALX/ALEXANDER:S INC24/03420,15-0,71-0,17422,00418,978.419
 BABA/ALIBABA GROUP HOL24/03108,04-0,21-0,19109,13107,237.557.242
 VEU/ALL-WORLD EX-US24/0347,860,130,2747,9447,771.524.520
 Y/ALLEGHANY CORP24/03614,33-6,86-1,10623,30612,6450.133
 ATI/ALLEGHENY TECHNOL24/0317,27-0,03-0,1717,5317,062.562.306
 ALLE/ALLEGION PLC24/0375,050,190,2575,6374,65419.956
 AGN/ALLERGAN24/03237,332,040,87238,35234,862.669.696
 ADS/ALLIANCE DATA SYS24/03243,790,870,36245,70242,04337.960
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE24/0313,25-0,30-2,2113,5513,1542.346
 AWF/ALLIANCEBERNSTEIN24/0312,480,020,1612,5212,46104.234
 AB/ALLIANCEBERNSTEIN24/0321,700,050,2321,8021,60194.677
 LNT/ALLIANT ENERGY CO24/0340,100,260,6540,2239,73771.314
 AWH/ALLIED WORLD24/0353,14-0,09-0,1753,3753,10341.403
 ALSN/ALLISON TRANSMISS24/0335,26-0,12-0,3435,7235,04786.845
 ALL/ALLSTATE24/0380,99-0,27-0,3381,5180,631.358.081
 /ALMADEN MINERALS24/101,21-----
 ALJ/ALON USA ENERGY I24/0312,12-0,52-4,1112,5812,12585.261
 BFOR/ALPS BARRONS 40024/0336,010,140,3936,1835,8614.139
 RESI/ALTISOURCE RESIDE24/0314,410,231,6214,4914,15542.583
 MO/ALTRIA GROUP INC24/0373,17-0,85-1,1573,7273,0311.698.211
 ACH/ALUMINUM CORP OF24/0312,25-0,17-1,3712,3412,2327.009
 ABEV/AMBEV ADR24/035,610,081,455,625,5216.710.808
 AMC/AMC ENTERTAINMENT24/0330,850,652,1530,9830,301.721.932
 AMFW/AMEC FOSTER WHEEL24/036,50-0,02-0,316,546,4898.165
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP24/0356,190,140,2556,4255,861.131.473
 AMRC/AMERESCO INC CL A24/035,850,050,865,905,8028.844
 AMX/AMERICA MOVIL24/0314,120,100,7114,1814,00588.340
 AXL/AMERICAN AXLE24/0318,620,000,0018,9518,501.093.127
 ACC/AMERICAN CAMPUS C24/0348,070,110,2348,4947,98484.944
 AEO/AMERICAN EAGLE OU24/0313,850,000,0013,9413,761.585.354
 AEP/AMERICAN ELE24/0367,790,340,5068,0267,271.955.162
 AEL/AMERICAN EQUITY I24/0323,71-0,05-0,2124,0823,51230.293
 AXP/AMERICAN EXPRESS24/0378,200,360,4678,8477,874.697.542
 AFG/AMERICAN FINANCIA24/0393,39-1,06-1,1294,3293,10244.525
 AM/AMERICAN GRE24/0333,54-0,13-0,3933,9033,52222.732
 AMID/AMERICAN MIDSTREA24/0315,000,201,3515,1514,85186.877
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA24/033,750,010,273,773,6676.515
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES24/0343,530,070,1643,9643,30138.180
 AMT/AMERICAN TOWERS24/03119,320,370,31119,76118,882.463.445
 AVD/AMERICAN VANGUARD24/0315,80-0,20-1,2516,2015,50102.606
 AWK/AMERICAN WATER WO24/0377,09000,60000,7877,230076,3000566.717
 APU/AMERIGAS PARTNERS24/0345,470,060,1345,6845,1493.807
 AMP/AMERIPRISE FINANC24/03125,26-0,40-0,32126,81124,64975.836
 ABC/AMERISOURCEBERGEN24/0386,560,570,6686,8385,721.236.219
 AME/AMETEK INC24/0353,42-0,04-0,0753,8953,201.356.802
 AHS/AMN HEALTHCARE I26/1033,02-----
 APH/AMPHENOL CORP-CL24/0370,970,070,1071,6170,801.230.178
 BETR/AMPLIFY SNACK24/038,420-0,020-0,248,5408,390291.722
 AXR/AMREP CORP24/036,250,010,166,416,252.000
 SMB/AMT-FREE MUNI24/0317,410,030,1717,4117,3920.995
 APC/ANADARKO PETof24/0360,34-0,45-0,7461,3360,153.532.608
 AU/ANGLOGOLD ASHANTI24/0311,100,060,5411,2411,012.312.529
 BUD/ANHEUSER-BUSCH IN24/03110,86-0,12-0,11111,00110,40923.674
 AXE/ANIXTER INTERN I24/0378,00-0,80-1,0279,6077,50126.253
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL24/0311,14-0,06-0,5411,2611,146.675.238
 AM/ANTERO MIDSTREN24/0333,54-0,13-0,3933,8133,5234.479
 AR/ANTERO RESOURCES24/0322,490,231,0322,6322,242.962.627
 ANTM/ANTHEM INC24/03162,75-2,63-1,59167,08161,542.190.608
 ANH/ANWORTH MORTGAGE24/035,500,000,005,555,47562.977
 AON/AON PLC24/03117,540,060,05118,17117,08799.937
 APA/APACHE CORP24/0350,240,150,3050,6049,912.631.207
 AIV/APARTMENT INVT &24/0344,740,030,0745,0844,64549.939
 ARI/APOLLO COMERCIAL24/0318,580,080,4318,7218,381.286.800
 APO/APOLLO GLOBAL M24/0323,40-0,10-0,4323,6223,251.839.557
 AIT/APPLIED INDUSTRIA24/0361,25-0,30-0,4962,1560,95124.186
 ATR/APTAR GROUP24/0376,62-0,54-0,7077,6576,33154.338
 WTR/AQUA AMERICA INC24/0331,850,190,6031,9431,72437.538
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS24/038,040,000,008,198,04297.044
 ARCX/ARC LOGISTICS PAR24/0314,140,010,0714,2914,141.852
 MT/ARCELORMITTAL-NY24/038,29-0,32-3,728,668,2439.595.188
 ADM/ARCHER DANIE24/0345,58-0,03-0,0745,9045,421.530.216
 ARNC/ARCONIC INC24/0326,680,000,0026,8926,372.918.407
 ARCO/ARCOS DORADOS24/037,35-0,05-0,687,507,25723.292
 ACRE/ARES COMMERCIAL24/0313,16-0,16-1,2013,2913,1527.298
 HEZU/ARES CURRENCY EU24/0328,200,080,2828,2428,11919.596
 AGX/ARGAN INC24/0364,60-0,30-0,4665,4564,0577.949
 ANET/ARISTA NETWORKS I24/03131,771,691,30131,92130,0793.479
 AI/ARLINGTON ASSET24/0314,440,100,7014,6214,31708.156
 AHH/ARMADA HOFFLER24/0313,71-0,11-0,8013,8713,70130.497
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR24/0322,12-0,20-0,9022,4322,10366.396
 AFI/ARMSTRONG FLOORIN24/0318,530,100,5418,7218,37117.245
 AWI/ARMSTRONG WORLD24/0344,80-0,10-0,2245,3044,60849.796
 ARW/ARROW ELECTRONICS24/0373,020,290,4074,1872,71393.611
 AJG/ARTHUR J. GALLAGH24/0356,440,160,2856,9256,22879.270
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE24/0360,650,200,3361,0060,25352.499
 AHT/ASHFORD HOSPITALI24/035,850,020,345,925,80856.269
 ASH/ASHLAND GLOBAL24/03121,85-0,91-0,74123,48121,47436.794
 AHL/ASPEN INSURANCE H24/0352,00-0,60-1,1452,8051,85374.264
 ASB/ASSOCIATED BANC-C24/0323,50-0,05-0,2123,7523,281.252.973
 AIZ/ASSURANT INC24/0395,06-0,28-0,2996,1394,68296.596
 AST/ASTERIAS BIOTHERA24/033,250,000,003,403,2076.690
 AZN/ASTRAZENECA PLC-S24/0331,310,010,0331,3831,103.969.080
 T/AT&T INC24/0341,680,030,0741,8941,545.933.921
 ATH/ATHENE HOLDING LT24/0350,92-0,03-0,0651,3250,27348.623
 AT/ATLANTIC POWER24/032,55-0,05-1,922,602,55235.197
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP24/0380,14-0,01-0,0180,4179,95282.428
 ATW/ATWOOD OCEANICS I24/039,130,000,009,319,041.757.056
 AUO/AU OPTRONICS CORP24/033,83-0,01-0,263,873,821.992.414
 AUSE/AUSTRALIA DIVIDEN24/0356,030,100,1856,2656,002.579
 ATHM/AUTOHOME INC-ADR24/0331,90-0,21-0,6532,3531,79418.881
 ALV/AUTOLIV INC24/03101,681,011,00102,24101,13318.024
 AN/AUTONATION INC24/0342,270,260,6242,3341,881.257.097
 AZO/AUTOZONE24/03721,16-4,34-0,60727,33719,25186.267
 AVB/AVALONBAY COMMUNI24/03186,62-0,13-0,07188,00186,19520.710
 AGR/AVANGRID INC24/0343,160,220,5143,3042,70191.001
 AVY/AVERY DENNIS24/0379,61-0,06-0,0880,2379,21550.258
 AVG/AVG TECHNOLOGIES7/1125,05-----
 AVA/AVISTA CORP24/0339,650,130,3339,9439,47301.900
 AV/AVIVA ADR22/1211,69-----
 AVT/AVNET INC24/0344,400,050,1144,8544,081.346.713
 AVP/AVON24/034,26-0,06-1,394,414,244.090.116
 AVX/AVX CORP24/0316,090,090,5616,2315,96110.456
 AXTA/AXALTA COATING24/0330,86-0,45-1,4431,5330,751.185.917
 AXS/AXIS CAPITAL HO L24/0366,72-0,15-0,2267,3266,59386.565
 AXON/AXOVANT SCIENCES24/0314,910,161,0814,9914,61205.136
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC24/0356,45-0,40-0,7057,4556,30128.379