Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
AHC/A H BELO CORP 29/06 7,56 - - - - -
ATEN/A10 NETWORKS 3/08 13,01 -0,18 -1,36 13,25 12,71 798.450
AIR/AAR CORP 3/08 35,04 0,01 0,03 35,08 33,61 401.052
ABB/ABB LTD 3/08 37,10 0,67 1,84 37,15 36,64 3.050.822
ABT/ABBOTT LABS 3/08 122,12 1,20 0,99 122,55 121,07 3.695.674
ABBV/ABBVIE INC 3/08 116,25 0,80 0,69 116,31 114,89 5.893.688
ANF/ABERCROMBIE 3/08 38,55 1,02 2,72 38,89 36,46 1.629.368
SGOL/ABERDEEN GOLD ETF 3/08 17,40 0,00 0,00 17,43 17,37 344.859
ABM/ABM INDUSTRIES IN 3/08 47,19 1,88 4,15 47,27 45,03 662.612
BX/AC BLACKSTONE GRO 3/08 115,1600 -0,0300 -0,03 115,9225 113,9500 2.676.534
DNK/AC PHOENIX TREE H 16/03 2,367 - - - - -
SFE/AC SAFEGUARD SCIE 3/08 7,59 -0,14 -1,81 7,76 7,56 69.910
ACN/ACCENTURE PLC CL 3/08 318,52 2,44 0,77 319,60 315,50 1.863.075
ABD/ACCO BRANDS CORP 3/08 8,92 0,09 1,02 9,00 8,73 129.190
ATV/ACORN INTERNATI 29/01 20,89 - - - - -
ACR/ACRES COMMERCIAL 3/08 18,07 0,32 1,80 18,08 17,46 101.712
AYI/ACUITY BRANDS INC of 3/08 176,11 3,13 1,81 176,98 171,96 306.022
GOLF/ACUSHNET HOLDINGS 3/08 53,44 1,44 2,77 53,78 52,02 247.129
ADCT/ADC THERAPEUTICS 3/08 22,55 1,84 8,88 22,88 20,58 434.824
AGRO/ADECOAGRO SA 3/08 9,52 0,14 1,49 9,53 9,29 614.692
ADNT/ADIENT PLC 3/08 41,28 -0,05 -0,12 41,47 40,20 574.289
SAN/ADR BANCO SANTAND 3/08 3,74 0,09 2,47 3,75 3,65 3.952.025
ADT/ADT INC 3/08 10,63 0,01 0,09 10,71 10,39 1.738.938
ATGE/ADTALEM GLOBAL ED 3/08 37,56 0,92 2,51 37,60 36,26 308.877
AAP/ADVANCED AUTO PAR 3/08 215,40 2,69 1,26 217,66 211,81 441.291
WMS/ADVANCED DRAINAGE 3/08 122,40 2,18 1,81 122,56 117,65 273.316
ASIX/ADVANSIX INC 3/08 35,38 1,79 5,33 35,80 33,62 631.806
ACM/AECOM TECHNOLOGY 3/08 62,78 0,71 1,14 62,81 61,44 413.767
AEG/AEGON NV of 3/08 4,31 0,09 2,13 4,31 4,21 2.124.869
AER/AERCAP NV 3/08 52,71 0,19 0,36 52,90 51,04 734.472
PPA/AERO & DEFEN PTFL 3/08 74,4800 0,0000 0,00 0,0000 0,0000 0
HIVE/AEROHIVE NETWORKS 8/08 4,44 - - - - -
AJRD/AEROJET ROCKETDYN 3/08 47,14 -0,06 -0,13 47,18 46,76 590.921
AES/AES 3/08 23,92 0,35 1,48 24,12 23,52 10.843.569
AEVA/AEVA TECHNOLOGIES 3/08 8,42 -0,49 -5,50 8,91 8,39 918.239
AMG/AFFILIATED MANAGE 3/08 162,27 2,40 1,50 162,42 158,33 91.700
AFL/AFLAC 3/08 55,60 0,89 1,63 55,64 54,28 2.723.979
AGCO/AGCO CORP 3/08 134,25 4,69 3,62 134,59 129,00 506.646
A/AGILENT 3/08 153,86 0,79 0,52 153,97 152,76 1.854.129
AEM/AGNICO EAGLE MINE 3/08 64,03 -0,06 -0,09 64,65 63,95 608.085
ADC/AGREE REALTY CORP 3/08 75,17 0,41 0,55 75,20 74,33 374.880
/AH BELO CORP 9/06 6,79 - - - - -
AIG/AIG 3/08 47,74 0,37 0,78 47,80 46,44 2.345.080
AL/AIR LEASE 3/08 42,51 0,41 0,97 42,55 40,85 662.527
APD/AIR PRODUCTS 3/08 290,65 1,92 0,66 291,20 288,00 519.531
AJAX/AJAX I CL A ORD 3/08 9,96 0,01 0,10 9,97 9,95 730.016
USFD/AKTIENKURS FOODS 3/08 32,80 -0,77 -2,29 33,57 32,07 2.541.810
ALG/ALAMO GROUP INC 3/08 145,29 1,06 0,73 145,62 143,51 40.364
AGI/ALAMOS GOLD INC 3/08 8,14 0,07 0,87 8,14 8,00 461.695
ALK/ALASKA AIR GROUP 3/08 57,19 0,48 0,85 57,20 55,20 1.833.129
ALB/ALBEMARLE CORP 3/08 206,98 0,08 0,04 207,81 201,55 1.046.635
ACI/ALBERTSONS COMPAN 3/08 23,39 1,32 5,98 23,49 22,08 1.552.574
AA/ALCOA CORP 3/08 40,38 0,98 2,49 40,45 38,00 6.254.360
ALC/ALCON AG 3/08 74,40 0,62 0,84 74,52 73,45 881.349
/ALERIAN MLP 15/05 4,81 - - - - -
ARE/ALEX. REAL STATE 3/08 204,91 1,90 0,94 205,19 202,80 763.561
ALEX US/ALEXANDER & BALDW 3/08 19,85 0,18 0,92 19,89 19,37 415.947
ALX/ALEXANDER:S INC 3/08 274,22 -2,10 -0,76 275,00 271,19 11.852
AQN/ALGONQUIN POWER 3/08 15,89 -0,17 -1,06 16,10 15,84 2.492.955
BABA/ALIBABA GROUP HOL 3/08 197,38 -2,71 -1,35 197,44 192,00 20.042.550
VEU/ALL-WORLD EX-US 3/08 63,25 0,41 0,65 63,25 62,74 1.642.481
Y/ALLEGHANY CORP 3/08 659,65 -2,15 -0,32 665,06 655,06 43.560
ATI/ALLEGHENY TECHNOL 3/08 19,89 0,14 0,71 20,00 18,66 2.342.887
ALLE/ALLEGION PLC 3/08 137,81 1,94 1,43 137,90 135,28 424.419
ALE/ALLETE ORD 3/08 71,6000 0,8200 1,16 71,8550 70,4250 140.548
ADS/ALLIANCE DATA SYS 3/08 93,03 -0,21 -0,23 93,69 89,63 814.522
AB/ALLIANCEBERNSTEIN 3/08 50,23 1,03 2,09 50,34 48,85 258.638
AWF/ALLIANCEBERNSTEIN 3/08 12,47 0,04 0,32 12,48 12,43 114.064
LNT/ALLIANT ENERGY CO 6/02 58,77 - - - - -
ALSN/ALLISON TRANSMISS 3/08 40,22 0,42 1,06 40,52 39,24 733.349
ALL/ALLSTATE 3/08 130,71 0,95 0,73 130,89 128,66 1.674.140
ALLY/ALLY FINANCIAL 3/08 50,97 -0,15 -0,29 51,31 49,45 2.748.433
AMR/ALPHA METALLURGIC 3/08 28,21 0,36 1,29 29,41 26,42 138.258
AMLP/ALPS ALERIAN MLP 3/08 33,53 0,13 0,39 33,69 32,87 4.128.686
BFOR/ALPS BARRONS 400 3/08 60,32 0,43 0,71 60,32 60,02 705
AYX/ALTERYX INC 3/08 78,79 0,63 0,81 79,65 77,19 1.060.916
ATUS/ALTICE USA CL A 3/08 30,18 -1,05 -3,36 31,12 29,72 6.322.023
RESI/ALTISOURCE RESIDE 11/01 16,23 - - - - -
MO/ALTRIA GROUP INC 3/08 47,79 0,06 0,13 48,08 47,58 5.396.389
ACH/ALUMINUM CORP OF 3/08 14,48 -0,68 -4,49 14,48 14,15 127.266
ALUS/ALUSSA ENERGY ACQ 8/07 9,50 - - - - -
AMBR/AMBER ROAD INC 1/07 13,05 - - - - -
ABEV/AMBEV ADR 3/08 3,25 0,02 0,62 3,28 3,11 28.156.089
AMC/AMC ENTERTAINMENT 3/08 33,59 -1,61 -4,57 35,21 32,78 61.309.965
AMCR/AMCOR PLC 3/08 11,67 0,15 1,30 11,69 11,44 4.322.033
AEE/AMERENCORP 3/08 85,61 0,80 0,94 85,97 84,24 793.901
AMRC/AMERESCO INC CL A 3/08 62,02 -4,73 -7,09 67,84 61,07 426.340
AMX/AMERICA MOVIL 3/08 17,02 0,30 1,79 17,04 16,67 558.373
AXL/AMERICAN AXLE 3/08 9,89 0,17 1,75 10,00 9,56 1.632.953
ACC/AMERICAN CAMPUS C 3/08 49,55 -0,60 -1,20 50,39 49,32 656.186
AEO/AMERICAN EAGLE OU 3/08 34,37 -0,35 -1,01 35,10 33,38 4.157.078
AEL/AMERICAN EQUITY I 3/08 32,50 0,61 1,91 32,51 31,34 207.848
AXP/AMERICAN EXPRESS 3/08 169,04 -0,23 -0,14 170,29 165,30 3.636.361
AFG/AMERICAN FINANCIA of 3/08 127,81 1,49 1,18 128,12 125,61 374.099
AMH/AMERICAN HOMES 4 3/08 41,9500 -0,1100 -0,26 42,2400 41,6950 1.364.155
AMID/AMERICAN MIDSTREA 22/07 5,24 - - - - -
ARA/AMERICAN RENAL AS 25/01 11,52 - - - - -
AWR/AMERICAN STATES 3/08 89,13 0,45 0,51 89,78 88,53 185.841
AMT/AMERICAN TOWERS 3/08 284,35 0,73 0,26 285,82 282,81 999.971
AVD/AMERICAN VANGUARD 3/08 15,85 -0,42 -2,58 16,40 15,83 431.191
AWK/AMERICAN WATER WO 3/08 175,3000 3,0500 1,77 176,8363 172,1000 912.536
AMWL/AMERICAN WELL 3/08 11,31 0,12 1,07 11,36 10,95 1.969.529
COLD/AMERICOLD REALTY 3/08 38,41 -0,29 -0,75 38,78 38,37 1.749.668
APU/AMERIGAS PARTNERS 21/08 31,22 - - - - -
AMP/AMERIPRISE FINANC 3/08 259,87 1,45 0,56 260,54 254,61 380.680
ABC/AMERISOURCEBERGEN 3/08 123,71 0,98 0,80 124,33 122,42 875.193
AME/AMETEK INC 3/08 138,77 0,54 0,39 139,80 137,01 912.262
/AMIRA NATURE FOOD 20/12 0,40 - - - - -
AMN/AMN HEALTHCARE I 3/08 103,31 2,20 2,18 103,33 100,18 311.599
AMRX/AMNEAL PHARMACEUT 3/08 4,95 -0,04 -0,80 5,02 4,88 706.368
APH/AMPHENOL CORP-CL 3/08 73,83 1,15 1,58 73,99 72,87 3.512.941
AMPY/AMPLIFY ENERGY 3/08 3,17 -0,06 -1,86 3,27 3,08 248.696
AXR/AMREP CORP 3/08 13,75 -0,17 -1,22 14,33 13,21 52.466
SMB/AMT-FREE MUNI 3/08 18,08 0,00 0,00 18,09 18,07 43.034
PLAN/ANAPLAN ORD 3/08 56,40 -0,35 -0,62 58,94 56,02 1.457.345
AU/ANGLOGOLD ASHANTI 3/08 20,23 0,32 1,61 20,30 19,84 1.501.404
BUD/ANHEUSER-BUSCH IN 3/08 62,51 -0,44 -0,70 62,60 62,01 1.933.720
NLY/ANNALY CAPITAL 3/08 8,42 0,00 0,00 8,43 8,27 15.671.029
AM/ANTERO MIDSTREAM 3/08 9,36 0,11 1,19 9,42 9,08 842.259
AR/ANTERO RESOURCES 3/08 13,47 0,42 3,22 13,66 12,72 4.788.903
ANTM/ANTHEM INC 3/08 395,29 5,00 1,28 395,98 388,58 681.209
AON/AON CL A 3/08 264,06 4,12 1,58 267,34 260,05 3.144.195
AIRC/APARTMENT INCOME 3/08 52,14 0,12 0,23 52,26 51,44 561.081
AIV/APARTMENT INVT & 3/08 6,79 -0,17 -2,44 6,94 6,70 1.131.252
APG/API GROUP ORD 3/08 22,5500 0,0900 0,40 22,6700 22,3200 247.678
ARI/APOLLO COMERCIAL 3/08 15,35 0,27 1,79 15,41 14,81 1.328.617
APO/APOLLO GLOBAL A 3/08 60,66 1,46 2,47 60,93 59,33 3.033.571
APSG/APOLLO STRATEGIC 3/08 9,70 -0,05 -0,51 9,73 9,67 517.600
APLE/APPLE HOSPITALITY 3/08 14,64 -0,13 -0,88 14,84 14,26 1.864.824
AIT/APPLIED INDUSTRIA 3/08 89,16 1,65 1,89 89,97 87,18 228.103
ATR/APTAR GROUP 3/08 128,63 -1,28 -0,99 129,74 127,67 418.248
APTV/APTIV 3/08 169,14 1,48 0,88 169,33 165,52 781.067
ARMK/ARAMARKARAMARK 3/08 34,63 -0,13 -0,37 34,75 33,64 2.129.802
ABR/ARBOR REALTY TRUS 3/08 17,87 -0,26 -1,43 18,23 17,69 1.489.472
MT/ARCELORMITTAL ADR 3/08 34,91 0,85 2,50 35,04 34,09 4.289.756
ARCH/ARCH COAL, INC 3/08 66,39 0,86 1,31 67,39 63,84 385.783
ADM/ARCHER DANIE 3/08 59,79 0,43 0,72 59,91 58,52 1.479.798
AROC/ARCHROCK INC 3/08 8,50 0,19 2,29 8,50 8,13 1.019.775
ARNC/ARCONIC 3/08 34,59 -0,83 -2,34 35,05 32,71 874.731
ARCO/ARCOS DORADOS 3/08 6,04 -0,19 -3,05 6,19 5,94 879.467
ACA/ARCOSA INC 3/08 53,85 0,21 0,39 54,44 53,02 250.691
RCUS/ARCUS BIOSCIENCES 3/08 30,02 -0,03 -0,10 30,15 29,30 297.180
ASC/ARDMORE SHIPPING 3/08 3,42 -0,08 -2,29 3,51 3,41 324.901
ACRE/ARES COMMERCIAL 3/08 14,52 -0,10 -0,68 14,64 14,27 135.309
HEZU/ARES CURRENCY EU 3/08 36,79 0,00 0,00 0,00 0,00 0
ARES/ARES MANAGEMENT 3/08 72,78 1,89 2,67 72,81 70,35 494.570
AGX/ARGAN INC 3/08 45,29 0,55 1,23 45,30 44,51 43.308
ANET/ARISTA NETWORKS I 3/08 379,17 1,99 0,53 381,64 360,00 167.599
ARKQ/ARK AUT TECH RBTC 3/08 81,18 -0,24 -0,29 81,61 80,15 331.419
ARKF/ARK FINTECH INNOV 3/08 51,22 -0,30 -0,58 51,52 50,45 1.064.242
ARKG/ARK GENOMIC REVOL 3/08 84,79 0,33 0,39 84,91 83,45 1.222.297
ARKK/ARK INNOVATION ET 3/08 120,2200 -0,9000 -0,74 121,4900 118,5200 6.732.545
IZRL/ARK ISRAEL INNOVA 3/08 30,14 -0,15 -0,50 30,28 29,86 52.071
ARKW/ARK WEB X.0 ETF 3/08 147,41 -1,47 -0,99 149,32 145,64 608.524
AI/ARLINGTON ASSET 24/10 2,73 - - - - -
ARLO/ARLO TECHNOLOGIES 3/08 6,19 -0,05 -0,80 6,31 6,14 674.253
AHH/ARMADA HOFFLER 3/08 13,04 0,12 0,93 13,25 12,81 256.772
ARR/ARMOUR 3/08 10,39 0,03 0,29 10,41 10,14 1.889.715
AFI/ARMSTRONG FLOORIN 3/08 4,14 0,04 0,98 4,21 3,96 159.557
AWI/ARMSTRONG WORLD 3/08 108,73 1,73 1,62 109,03 105,77 154.918
ARW/ARROW ELECTRONICS 3/08 119,96 2,17 1,84 120,11 116,46 331.456
AJG/ARTHUR J. GALLAGH 3/08 138,55 0,00 0,00 0,00 0,00 0
ASAN/ASANA INC 3/08 72,33 1,02 1,43 73,87 70,74 750.420
ABG/ASBURY AUTOMOTIVE 3/08 198,22 -6,08 -2,98 205,02 197,75 305.570
ACND/ASCENDANT DIGITAL 21/07 9,52 - - - - -
ASGN/ASGN ORD 3/08 102,69 2,02 2,01 103,12 99,64 222.352
/ASHFORD HOSPITALI 20/07 6,06 - - - - -
/ASHFORD HOSPITALI 16/07 1,82 - - - - -
AHT/ASHFORD HOSPITALI 3/08 14,89 -0,40 -2,62 15,38 14,24 3.897.778
ASH/ASHLAND GLOBAL 3/08 83,41 -0,34 -0,41 84,17 82,65 370.267
ASPN/ASPEN AEROGELS OR 3/08 37,82 0,97 2,63 38,00 35,43 305.384
AHL/ASPEN INSURANCE H 14/02 42,74 - - - - -
/ASSOCIATED BANC-C 7/03 26,25 - - - - -
AIZ/ASSURANT INC 3/08 158,04 0,78 0,50 159,50 155,82 405.209
HOME/AT HOME GROUP INC 22/07 36,99 - - - - -
T/AT&T INC of 3/08 28,19 0,08 0,28 28,25 27,91 28.594.735
ATTO/ATENTO SA 4/08 8,70 - - - - -
ATTO/ATENTO SA 3/08 23,60 -0,31 -1,30 24,93 23,59 6.300
ATH/ATHENE HOLDING LT 3/08 66,42 1,11 1,70 67,08 65,22 1.044.907
ATKR/ATKORE INTERNATIO 3/08 83,93 9,79 13,20 84,29 77,15 171.618
AT/ATLANTIC POWER 15/05 3,02 - - - - -
ATCO/ATLAS of 3/08 13,23 -0,02 -0,15 13,27 12,89 413.113
ACIC/ATLAS CREST INVES 3/08 9,88 -0,03 -0,30 9,92 9,87 286.117
ATO/ATMOS ENERGY CORP 3/08 99,68 0,14 0,14 100,16 99,15 532.460
ATC/ATOTECH ORD 3/08 23,94 -0,26 -1,07 24,31 23,87 1.662.794
AUD/AUDACY CL A ORD 3/08 3,40 -0,15 -4,23 3,57 3,30 1.014.829
AUSE/AUSTRALIA DIVIDEN 14/03 54,02 - - - - -
ATHM/AUTOHOME INC-ADR 3/08 42,32 -4,50 -9,61 45,52 41,88 1.071.185
ALV/AUTOLIV INC 3/08 99,90 0,82 0,83 99,94 97,71 445.359
AN/AUTONATION INC 3/08 119,40 -0,83 -0,69 121,22 118,17 1.585.972
AZO/AUTOZONE 3/08 1.660,11 26,10 1,60 1.666,63 1.628,42 137.046
AVLR/AVALARA INC 3/08 165,65 -1,19 -0,71 168,14 162,50 322.674
AVB/AVALONBAY COMMUNI 3/08 228,90 0,09 0,04 229,24 226,28 338.976
AGR/AVANGRID INC 3/08 52,81 0,31 0,59 52,91 52,23 384.942
AVAN/AVANTI ACQUISITIO 3/08 9,73 0,00 0,00 9,73 9,72 48.472
AVTR/AVANTOR INC 3/08 37,8000 0,2000 0,53 38,0400 37,5900 3.932.836
AVYA/AVAYA HOLDINGS CO 3/08 23,99 -0,11 -0,46 24,06 23,70 762.424
AVY/AVERY DENNIS 3/08 213,97 3,71 1,76 214,31 209,36 358.010
AVH/AVIANCA HOLDINGS 9/05 0,88 - - - - -
AVA/AVISTA CORP 3/08 44,24 1,28 2,98 44,27 42,91 452.268
AXTA/AXALTA COATING 3/08 30,24 0,27 0,90 30,27 29,73 3.465.888
AXS/AXIS CAPITAL HO L 3/08 51,20 0,51 1,01 51,21 50,08 333.503
AX/AXOS FINANCIAL 3/08 47,69 0,61 1,30 47,69 46,23 274.459
AZEK/AZEK COMPANY INC 3/08 36,5300 -0,2800 -0,76 36,6650 35,6400 1.248.367
AZUL/AZUL SA 3/08 22,31 -0,24 -1,06 22,33 21,18 956.460
AZRE/AZURE POWER 3/08 25,06 0,32 1,29 25,93 24,47 234.682
AZZ/AZZ INC 3/08 52,74 0,16 0,30 53,88 52,10 179.666
