Logotipo de Bankinter. Lleva a la página 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%
 ATEN/A10 NETWORKS15:4514,760,151,0314,9514,6840.667
 AIR/AAR CORP15:4252,901,042,0153,2552,7228.252
 ABB/ABB LTD15:4533,170,611,8733,3733,12321.874
 ABT/ABBOTT LABS15:4597,910,040,0498,4197,68622.337
 ABBV/ABBVIE INC15:45156,440,320,20157,05156,13525.068
 ANF/ABERCROMBIE15:4526,570,511,9627,2126,47329.279
 SGOL/ABERDEEN GOLD ETF15:4518,71-0,23-1,2118,8218,62610.749
 ABM/ABM INDUSTRIES IN15:4544,750,631,4345,2544,6253.986
 DNK/AC PHOENIX TREE H16/032,367-----
 ACN/ACCENTURE PLC CL15:45256,253,701,47256,28253,94448.936
 ABD/ACCO BRANDS CORP15:424,950,183,775,024,8523.950
 ACR/ACRES COMMERCIAL15:369,620,192,019,829,6210.040
 AYI/ACUITY BRANDS INC15:45185,290,190,10188,80185,1658.328
 GOLF/ACUSHNET HOLDINGS15:4550,480,601,2050,8950,3239.242
 ADCT/ADC THERAPEUTICS15:422,120,010,712,162,08114.050
 AGRO/ADECOAGRO SA15:457,680,141,867,807,62121.297
 ADNT/ADIENT PLC15:4439,341,263,3139,7239,17289.333
 SAN/ADR BANCO SANTAND15:453,610,216,183,643,582.986.719
 ADT/ADT INC15:457,200,152,207,247,17194.159
 ATGE/ADTALEM GLOBAL ED15:4338,020,731,9638,4037,7938.951
 AAP/ADVANCED AUTO PAR15:45120,271,591,34120,82119,40174.265
 WMS/ADVANCED DRAINAGE15:4580,985,026,6180,9877,39430.230
 ASIX/ADVANSIX INCof15:4035,880,912,5936,3435,6918.309
 ACM/AECOM TECHNOLOGY15:4584,001,441,7484,3983,50117.523
 AEG/AEGON NV15:454,430,204,604,464,411.121.314
 AER/AERCAP NV15:4553,731,973,8054,3353,10311.978
 PPA/AERO & DEFEN PTFL15:4479,24001,21001,5579,385678,910010.612
 AJRD/AEROJET ROCKETDYN15:4455,77-0,02-0,0455,8855,7377.374
 AES/AES15:4522,890,241,0623,2522,701.040.055
 AEVA/AEVA TECHNOLOGIES15:441,490,011,021,531,48196.459
 AMG/AFFILIATED MANAGE15:43137,433,132,33137,99136,947.851
 AFL/AFLAC15:4564,981,602,5265,1664,47502.435
 AGCO/AGCO CORP15:44127,803,002,40129,24127,36115.818
 A/AGILENT15:45135,520,980,73136,28135,24182.603
 AEM/AGNICO EAGLE MINE15:4549,61-1,26-2,4850,0449,081.090.376
 ADC/AGREE REALTY CORP15:4468,09-0,75-1,0968,8167,70113.972
 /AH BELO CORP9/066,79-----
 AIG/AIG15:4551,212,364,8351,2450,341.687.876
 AL/AIR LEASE15:4538,601,413,7938,8938,0197.183
 APD/AIR PRODUCTS15:45278,10-1,11-0,40283,21277,75155.731
 USFD/AKTIENKURS FOODS15:4535,951,283,6935,9935,21521.736
 ALG/ALAMO GROUP INC15:43178,363,371,93179,06177,724.189
 AGI/ALAMOS GOLD INC15:4511,01-0,38-3,3411,2310,91214.097
 ALK/ALASKA AIR GROUP15:4540,281,012,5840,6739,91340.708
 ALB/ALBEMARLE CORP15:44221,087,883,70221,32216,77524.784
 ACI/ALBERTSONS COMPAN15:4519,490,291,5119,5119,211.527.917
 AA/ALCOA CORP15:4541,581,303,2342,2241,121.120.450
 ALC/ALCON AG15:4567,031,101,6767,1066,87260.957
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE15:45122,340,450,37124,42121,59226.035
 ALEX US/ALEXANDER & BALDW15:4418,280,291,6118,5618,2557.621
 ALX/ALEXANDER:S INC14:30195,801,570,81195,80195,80266
 AQN/ALGONQUIN POWER15:457,78-0,04-0,587,957,721.449.032
 BABA/ALIBABA GROUP HOL15:4583,182,182,6984,0982,007.182.255
 VEU/ALL-WORLD EX-US15:4451,670,480,9551,8951,55433.722
 ATI/ALLEGHENY TECHNOL15:4438,931,433,8139,1038,43297.694
 ALLE/ALLEGION PLC15:45106,450,650,61107,52106,3958.022
 ALLG/ALLEGO ORD15:442,42-0,02-0,642,502,36806.210
 ALE/ALLETE ORD15:4363,0600-1,5500-2,4064,912462,980034.596
 ADS/ALLIANCE DATA SYSof1/0456,80-----
 AWF/ALLIANCEBERNSTEINof15:449,740,060,629,789,6962.661
 AB/ALLIANCEBERNSTEIN15:4235,620,491,3935,9035,4135.604
 ALSN/ALLISON TRANSMISSof15:4544,271,583,7044,3243,41144.408
 ALL/ALLSTATE15:45112,963,763,45114,06110,42554.310
 ALLY/ALLY FINANCIAL15:4525,291,797,6225,3024,503.050.805
 AMR/ALPHA METALLURGIC15:45147,503,602,50148,97146,2570.152
 AMLP/ALPS ALERIAN MLP15:4437,790,942,5537,8037,31407.742
 BFOR/ALPS BARRONS 40020/0352,550,000,000,000,000
 AYX/ALTERYX INC15:4457,120,691,2257,8256,97101.465
 ATUS/ALTICE USA CL A15:453,480,237,233,543,291.029.742
 MO/ALTRIA GROUP INC15:4546,140,070,1546,5946,082.317.220
 ABEV/AMBEV ADR15:442,64-0,04-1,492,692,643.801.458
 AMC/AMC ENTERTAINMENT15:454,330,061,294,444,216.677.011
 AMCR/AMCOR PLC15:4510,960,040,3211,0610,93687.547
 AEE/AMERENCORP15:4583,19-2,78-3,2385,8683,06217.256
 AMRC/AMERESCO INC CL A15:4543,911,162,7144,2943,1871.065
 AMX/AMERICA MOVIL20/0320,610,713,5720,8219,87261.604
 AXL/AMERICAN AXLE15:447,640,324,387,717,56231.716
 AEO/AMERICAN EAGLE OU15:4513,140,131,0013,3813,11434.798
 AEL/AMERICAN EQUITY I15:4535,771,785,2435,8035,1628.051
 AXP/AMERICAN EXPRESS15:44162,413,672,31163,56161,70446.368
 AFG/AMERICAN FINANCIA15:43122,743,082,57122,84121,9729.215
 AMH/AMERICAN HOMES 415:4529,9400-0,5200-1,7130,640029,8700618.841
 AWR/AMERICAN STATES15:4385,85-2,11-2,4088,7185,7423.451
 AMT/AMERICAN TOWERS15:45197,56-4,39-2,17202,34197,56437.607
 AVD/AMERICAN VANGUARD15:4221,730,462,1621,9421,4913.027
 AWK/AMERICAN WATER WO15:45139,1900-3,3700-2,36142,7400139,0650177.395
 AMWL/AMERICAN WELL15:442,350,000,002,382,32273.287
 COLD/AMERICOLD REALTY15:4428,06-0,23-0,8128,4527,94487.356
 AMP/AMERIPRISE FINANC15:45297,9010,093,51299,29295,64184.449
 ABC/AMERISOURCEBERGEN15:45155,601,741,13155,72154,50123.827
 AME/AMETEK INC15:44139,520,980,71140,84139,3084.845
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I15:4485,121,471,7586,4184,6177.972
 AMRX/AMNEAL PHARMACEUT15:451,480,043,151,491,45130.147
 APH/AMPHENOL CORP-CL15:4578,250,580,7578,8078,13272.405
 AMPY/AMPLIFY ENERGY15:456,800,406,256,976,56212.833
 AXR/AMREP CORP14:3513,990,040,2914,0013,421.302
 APE/AMS ENT PREF A15:451,410,053,681,451,365.112.978
 SMB/AMT-FREE MUNI15:2316,85-0,04-0,2416,8916,8524.142
 AU/ANGLOGOLD ASHANTI15:4520,66-0,53-2,4820,9720,32781.616
 BUD/ANHEUSER-BUSCH IN15:4561,350,941,5561,6861,19321.417
 /ANNALY CAPITAL23/095,65-----
 NLY/ANNALY CAPITAL15:4518,640,291,6018,7918,561.230.064
 AM/ANTERO MIDSTREAM15:4410,240,201,9910,2510,16103.781
 AR/ANTERO RESOURCES15:4522,610,401,8022,9622,361.203.064
 AON/AON CL A15:45303,422,940,98304,92301,95170.643
 AIRC/APARTMENT INCOME15:4434,29-0,36-1,0434,9434,2284.518
 AIV/APARTMENT INVT &15:457,210,040,497,327,17170.309
 APG/API GROUP ORD15:4521,44000,63003,0321,660021,1575189.989
 APO/APOLLO ASSET MANA15:4560,013,195,6260,3158,94779.747
 ARI/APOLLO COMERCIAL15:459,600,283,009,789,54285.667
 APLE/APPLE HOSPITALITY15:4415,160,060,4015,4115,04435.075
 AIT/APPLIED INDUSTRIA15:45136,742,792,08137,50136,4825.513
 ATR/APTAR GROUP15:43113,750,960,86114,22113,7114.717
 APTV/APTIV15:45111,843,032,78112,25110,90369.844
 ARMK/ARAMARKARAMARK15:4534,120,712,1334,1833,80549.991
 ABR/ARBOR REALTY TRUSof15:4511,980,161,3512,2111,87853.699
 MT/ARCELORMITTAL ADR15:4528,111,124,1528,4327,98948.046
 ARCH/ARCH COAL, INC15:45133,312,421,85135,18132,0396.497
 ACHR/ARCHER AVIATION15:452,540,104,302,602,48215.755
 ADM/ARCHER DANIE15:4577,160,230,3077,9477,00476.689
 AROC/ARCHROCK INC15:459,900,151,5910,089,85235.786
 ARNC/ARCONIC15:4426,79-0,07-0,2627,8726,69184.609
 ARCO/ARCOS DORADOS15:437,790,091,107,847,72198.715
 ACA/ARCOSA INC15:4262,250,981,6063,0161,7840.151
 RCUS/ARCUS BIOSCIENCES15:4516,52-0,02-0,1216,6916,23140.396
 AMBP/ARDAGH METAL PACK15:453,810,092,423,833,75248.410
 ASC/ARDMORE SHIPPING15:4415,710,765,0816,1815,52379.370
 ACRE/ARES COMMERCIAL15:449,250,273,019,379,16104.402
 HEZU/ARES CURRENCY EU15:4330,590,431,4430,7030,589.645
 ARES/ARES MANAGEMENT15:4577,302,563,4277,8675,03177.377
 AGX/ARGAN INC15:3141,040,431,0641,4141,024.136
 ANET/ARISTA NETWORKS I15:45166,932,731,66168,20165,95910.144
 ARKQ/ARK AUT TECH RBTC15:4148,150,931,9748,4347,8619.329
 ARKF/ARK FINTECH INNOV15:4518,390,432,4218,5518,17238.853
 ARKG/ARK GENOMIC REVOL15:4528,830,561,9828,9928,38565.108
 ARKK/ARK INNOVATION ET15:4539,24001,02002,6739,470038,65505.956.690
 IZRL/ARK ISRAEL INNOVA15:3717,120,321,9017,1216,831.402
 ARKW/ARK WEB X.0 ETF15:4552,061,152,2652,5051,45105.708
 AI/ARLINGTON ASSET24/102,73-----
 ARLO/ARLO TECHNOLOGIES15:455,560,132,395,645,46165.169
 AHH/ARMADA HOFFLER15:4411,680,030,2611,9611,6662.297
 ARR/ARMOUR15:454,900,091,874,954,861.496.565
 AFI/ARMSTRONG FLOORIN20/050,35-----
 AWI/ARMSTRONG WORLD15:4569,780,330,4870,1068,91110.797
 ARW/ARROW ELECTRONICS15:45119,161,531,30120,28118,8948.205
 AJG/ARTHUR J. GALLAGHof15:45184,742,281,25185,33183,96184.698
 AORT/ARTIVION INC15:4412,350,322,6612,4812,2926.624
 ASAN/ASANA INC15:4521,26-0,46-2,1221,6421,15888.111
 ABG/ASBURY AUTOMOTIVE15:44208,618,374,18210,29205,2824.301
 ASX/ASE TECHNOLOGY HO15:457,51-0,15-1,967,597,491.569.127
 ASGN/ASGN ORD15:4382,231,461,8182,8681,9422.749
 /ASHFORD HOSPITALI16/071,82-----
 AHT/ASHFORD HOSPITALI15:453,010,082,603,122,97272.545
 /ASHFORD HOSPITALI20/076,06-----
 ASH/ASHLAND GLOBAL15:4397,951,271,3198,4597,7553.232
 ASPN/ASPEN AEROGELS OR15:457,37-0,09-1,217,897,20257.626
 AHL/ASPEN INSURANCE H14/0242,74-----
 ASB/ASSOCIATED BANC-C15:4519,010,834,5719,3218,93591.350
 AIZ/ASSURANT INCof15:45118,096,906,21118,49115,12126.196
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC15:4518,540,050,2718,7218,523.989.250
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SAof15:421,870,1710,001,871,737.544
 ATIP/ATI PHYSICAL THER15:400,35-0,02-4,330,400,33119.880
 ATKR/ATKORE INTERNATIO15:44139,484,293,17141,59138,4315.320
 ATCO/ATLAS15:4515,41-0,01-0,1015,4315,39996.093
 ATO/ATMOS ENERGY CORP15:45111,45-3,43-2,99115,42111,39261.586
 AUD/AUDACY CL A ORD15:450,110,003,440,110,11565.026
 AULT/AULT ALLIANCE INC15:440,090,003,300,090,091.160.124
 ATHM/AUTOHOME INC-ADR15:4430,590,431,4331,0630,3662.686
 ALV/AUTOLIV INC15:4589,693,023,4989,7988,62131.778
 AN/AUTONATION INC15:45131,914,493,52132,00128,91131.922
 AZO/AUTOZONE15:392.400,229,050,382.409,492.392,7213.836
 AVB/AVALONBAY COMMUNI15:45160,80-1,86-1,14164,00160,60121.366
 AGR/AVANGRID INC15:4538,95-0,87-2,1839,9438,78101.214
 AVTR/AVANTOR INC15:4521,36000,37001,7621,420021,1800574.182
 /AVAYA HOLDINGS CO13/020,28-----
 AVY/AVERY DENNIS15:45171,762,181,29173,40171,1663.780
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORP15:4441,38-0,80-1,9042,3941,3665.193
 AXTA/AXALTA COATING15:4528,570,682,4428,7328,30288.143
 AXS/AXIS CAPITAL HO L15:4255,011,783,3555,1053,7887.445
 AX/AXOS FINANCIAL15:4539,231,644,3539,6638,7382.724
 AZEK/AZEK COMPANY INC15:4522,81500,84503,8522,830022,3100297.058
 AZUL/AZUL SA15:457,390,091,237,467,30492.526
 AZRE/AZURE POWER15:431,72-0,09-4,971,871,72202.149
 AZZ/AZZ INC15:3839,641,443,7740,1739,0519.001