Logotipo de Bankinter. Lleva a la p\u00E1gina 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 NETWORKS12/088,730,000,009,078,71824.459
 AIR/AAR CORP12/0819,91-0,37-1,8220,7519,35293.059
 ABB/ABB LTD12/0826,530,562,1626,6626,361.039.126
 ABT/ABBOTT LABS12/08100,651,591,61101,1099,322.668.830
 ABBV/ABBVIE INC12/0895,512,843,0695,5893,337.652.017
 ANF/ABERCROMBIE12/0810,81-0,14-1,2811,2210,541.390.541
 SGOL/ABERDEEN GOLD ETF12/0818,36-0,08-0,4318,7418,347.765.948
 ABM/ABM INDUSTRIES IN12/0838,59-0,49-1,2539,8538,39328.251
 BX/AC BLACKSTONE GRO12/0852,86000,35000,6753,710052,70002.028.374
 SFE/AC SAFEGUARD SCIE12/086,23-0,13-2,046,496,2276.893
 ACN/ACCENTURE PLC CL12/08229,751,180,52231,32229,251.511.681
 ABD/ACCO BRANDS CORP12/086,92-0,35-4,817,406,82147.978
 ATV/ACORN INTERNATI12/0814,370,000,0014,7014,372.088
 AYI/ACUITY BRANDS INC12/08108,60-1,25-1,14111,58107,38349.978
 GOLF/ACUSHNET HOLDINGS12/0835,670,300,8535,8735,18277.951
 AGRO/ADECOAGRO SA12/084,890,234,944,934,66341.003
 ADNT/ADIENT PLC12/0817,640,523,0418,0416,971.394.230
 SAN/ADR BANCO SANTAND12/082,31-0,01-0,432,402,308.221.198
 ADT/ADT INC12/0811,940,322,7512,3911,564.061.441
 ATGE/ADTALEM GLOBAL ED12/0836,04-1,48-3,9438,0335,88433.502
 AAP/ADVANCED AUTO PAR12/08154,282,341,54156,00153,45681.371
 WMS/ADVANCED DRAINAGE12/0859,013,396,0959,0555,50835.440
 ASIX/ADVANSIX INC12/0814,050,523,8414,1113,37267.333
 ACM/AECOM TECHNOLOGY12/0839,23-0,01-0,0339,9239,01626.930
 AEG/AEGON NV12/083,45-0,02-0,583,563,432.195.105
 AER/AERCAP NV12/0832,75-0,12-0,3733,6232,12929.861
 PPA/AERO & DEFEN PTFL12/0858,6400-0,2700-0,4659,430058,311447.292
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN12/0843,75-0,10-0,2344,6043,29286.668
 AES/AES12/0817,260,281,6517,6216,785.109.717
 AMG/AFFILIATED MANAGE12/0873,08-1,03-1,3975,5872,5163.980
 AFL/AFLAC12/0837,62-0,41-1,0838,9437,343.209.425
 AGCO/AGCO CORP12/0873,440,290,4074,0672,26398.901
 A/AGILENT12/0897,631,331,3898,2896,521.318.048
 AEM/AGNICO EAGLE MINE12/0877,350,000,000,000,0050
 ADC/AGREE REALTY CORP12/0866,20-0,11-0,1767,0365,44314.469
 AHC/AH BELO CORP12/081,72-0,02-0,871,731,66104.651
 AIG/AIG12/0830,94-1,04-3,2532,6530,596.666.283
 AL/AIR LEASE12/0831,630,240,7632,3031,21544.513
 APD/AIR PRODUCTS12/08285,403,801,35287,36282,61751.998
 USFD/AKTIENKURS FOODS12/0824,01-0,47-1,9224,7823,841.975.060
 ALG/ALAMO GROUP INC12/08112,18-0,91-0,80114,69110,9534.284
 AGI/ALAMOS GOLD INC12/089,51-0,01-0,119,809,48894.955
 ALK/ALASKA AIR GROUP12/0838,46-0,52-1,3339,7437,572.150.518
 ALB/ALBEMARLE CORP12/0891,02-1,43-1,5593,9090,211.066.387
 AA/ALCOA CORP12/0814,960,070,4715,4214,823.951.968
 ALC/ALCON AG12/0862,180,000,000,000,000
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE12/08173,301,250,73174,36172,16599.815
 ALEX US/ALEXANDER & BALDW12/0813,05-0,12-0,9113,4512,76215.992
 ALX/ALEXANDER:S INC12/08260,731,460,56264,26259,613.988
 AQN/ALGONQUIN POWER12/0813,690,000,000,000,000
 BABA/ALIBABA GROUP HOL12/08255,196,772,73256,08248,6811.069.807
 VEU/ALL-WORLD EX-US12/0851,810,971,9151,9651,602.500.859
 Y/ALLEGHANY CORP12/08550,46-4,16-0,75562,29549,4343.163
 ATI/ALLEGHENY TECHNOL12/089,32-0,28-2,929,899,201.839.907
 ALLE/ALLEGION PLC12/08104,170,010,01105,01103,52406.987
 ADS/ALLIANCE DATA SYS12/0847,84-1,07-2,1950,0147,06743.581
 AB/ALLIANCEBERNSTEIN12/0828,940,401,4029,0028,22325.488
 AWF/ALLIANCEBERNSTEIN12/0810,78-0,02-0,1910,9110,77160.551
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS12/0838,83-0,56-1,4239,7138,46915.023
 ALL/ALLSTATE12/0896,23-0,60-0,6298,5895,861.403.366
 ALLY/ALLY FINANCIAL12/0822,18-0,25-1,1122,9621,833.321.650
 AMLP/ALPS ALERIAN MLP12/0825,980,351,3726,2025,782.742.902
 BFOR/ALPS BARRONS 40012/0843,340,491,1443,4443,198.007
 AYX/ALTERYX INC12/08107,79-2,95-2,66116,00107,104.919.573
 ATUS/ALTICE USA CL A12/0827,360,291,0728,0427,243.359.030
 RESI/ALTISOURCE RESIDE12/089,150,050,559,499,09437.193
 MO/ALTRIA GROUP INC12/0842,96-0,64-1,4743,9942,907.850.937
 ACH/ALUMINUM CORP OF12/086,64-0,16-2,356,726,6074.708
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR12/082,490,010,402,512,4025.239.307
 AMC/AMC ENTERTAINMENT12/084,640,081,754,764,562.425.237
 AMCR/AMCOR PLC12/0811,190,110,9911,2311,123.243.947
 AEE/AMERENCORP12/0881,980,821,0183,0080,971.151.922
 AMRC/AMERESCO INC CL A12/0831,270,752,4631,6030,86217.667
 AMX/AMERICA MOVILof12/0813,030,171,3213,2112,99450.984
 AXL/AMERICAN AXLE12/088,120,131,638,247,981.940.652
 ACC/AMERICAN CAMPUS C12/0834,750,090,2635,2634,55652.536
 AEO/AMERICAN EAGLE OU12/0812,210,655,6212,5511,8413.864.373
 AEP/AMERICAN ELE12/0884,150,861,0385,1183,735.563.783
 AEL/AMERICAN EQUITY I12/0825,35-0,30-1,1726,4424,98169.060
 AXP/AMERICAN EXPRESSof12/08101,68-1,58-1,53104,80100,683.383.601
 AFG/AMERICAN FINANCIA12/0868,20-1,43-2,0570,8667,46325.026
 AMH/AMERICAN HOMES 412/0828,89000,73002,5928,920028,34001.610.103
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS12/086,990,416,237,006,71111.675
 AWR/AMERICAN STATES12/0880,292,162,7681,1478,76179.371
 AMT/AMERICAN TOWERS12/08251,305,102,07252,95247,001.378.156
 AVD/AMERICAN VANGUARD12/0814,890,130,8814,9914,7177.347
 AWK/AMERICAN WATER WO12/08145,87003,45002,42147,0800142,8000602.539
 COLD/AMERICOLD REALTY12/0838,760,090,2339,1938,51942.585
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC12/08161,08-1,47-0,90165,47159,18473.923
 ABC/AMERISOURCEBERGEN12/08103,552,172,14104,10101,85629.347
 AME/AMETEK INC12/08101,231,981,99101,5499,98843.323
 /AMIRA NATURE FOOD20/120,40-----
 RYCE/AMIRA NATURE FOOD12/086,660,081,226,896,5014.193
 AMN/AMN HEALTHCARE I12/0852,53-0,89-1,6754,1052,12475.040
 AMRX/AMNEAL PHARMACEUT12/084,20-0,02-0,474,414,161.116.287
 APH/AMPHENOL CORP-CL12/08109,790,980,90110,38108,441.355.579
 AXR/AMREP CORP12/084,920,173,584,934,767.076
 SMB/AMT-FREE MUNI12/0818,100,020,1218,1218,0827.668
 PLAN/ANAPLAN ORD12/0844,770,130,2945,4843,412.408.202
 AU/ANGLOGOLD ASHANTI12/0827,65-0,22-0,7928,7727,652.988.791
 BUD/ANHEUSER-BUSCH IN12/0856,931,001,7957,1556,181.130.990
 NLY/ANNALY CAPITAL12/087,51-0,07-0,927,657,449.117.145
 AM/ANTERO MIDSTREAM12/087,120,121,717,196,98718.960
 AR/ANTERO RESOURCES12/084,120,225,644,263,8710.573.700
 ANTM/ANTHEM INC12/08283,182,851,02286,18280,45816.678
 ANH/ANWORTH MORTGAGE12/081,83-0,01-0,541,881,80494.434
 AON/AON CL A26/05195,70-----
 AIV/APARTMENT INVT &12/0837,450,190,5137,6337,06756.275
 APG/API GROUP ORD12/0814,4700-0,2300-1,5615,430014,08001.350.487
 ARI/APOLLO COMERCIAL12/089,45-0,15-1,569,909,401.334.223
 APO/APOLLO GLOBAL A12/0848,100,330,6949,4547,94907.093
 APLE/APPLE HOSPITALITY12/0810,170,050,4910,2810,021.678.871
 AIT/APPLIED INDUSTRIA12/0867,80-1,25-1,8168,8965,30234.562
 ATR/APTAR GROUP12/08118,091,351,16118,57116,75171.798
 APTV/APTIV12/0889,500,660,7491,5188,221.909.532
 ARMK/ARAMARKARAMARK12/0825,280,020,0825,7724,462.985.619
 ABR/ARBOR REALTY TRUS12/0811,830,171,4611,9411,721.605.240
 MT/ARCELORMITTAL ADR12/0812,500,181,4612,7012,423.388.915
 ARCH/ARCH COAL, INC12/0833,02-0,57-1,7034,4032,23214.064
 ADM/ARCHER DANIE12/0844,450,060,1444,9144,371.939.996
 AROC/ARCHROCK INC12/087,410,020,277,547,30541.346
 ARNC/ARCONIC12/0822,760,652,9422,9022,141.235.427
 ARCO/ARCOS DORADOS12/084,77-0,09-1,854,994,681.259.740
 ACA/ARCOSA INC12/0845,62-0,25-0,5546,5145,11156.809
 RCUS/ARCUS BIOSCIENCES12/0824,741,757,6125,2224,15687.856
 ACRE/ARES COMMERCIAL12/089,84-0,18-1,8010,149,6871.822
 HEZU/ARES CURRENCY EU12/0829,050,551,9329,1228,91411.679
 ARES/ARES MANAGEMENT12/0840,03-0,34-0,8441,2539,89558.502
 AGX/ARGAN INC12/0844,80-0,71-1,5646,0944,7547.376
 ANET/ARISTA NETWORKS I12/08216,24-3,74-1,70221,63215,83174.773
 ARKG/ARK GENOMIC REVOL12/0857,911,662,9558,1356,47562.953
 ARKW/ARK WEB X.0 ETF12/0898,402,302,3998,9397,51592.589
 AI/ARLINGTON ASSET12/082,840,031,072,882,80192.686
 ARLO/ARLO TECHNOLOGIES12/085,87-0,03-0,515,995,611.377.890
 AHH/ARMADA HOFFLER12/0810,810,000,0011,0610,72244.047
 ARR/ARMOUR12/089,750,070,729,979,62930.039
 AFI/ARMSTRONG FLOORIN12/083,450,309,523,483,16420.181
 AWI/ARMSTRONG WORLD12/0876,110,590,7876,8575,16401.745
 ARW/ARROW ELECTRONICS12/0876,400,110,1477,4976,10573.354
 AJG/ARTHUR J. GALLAGH12/08106,96-0,41-0,38109,34106,87664.899
 ABG/ASBURY AUTOMOTIVE12/08110,515,054,79112,12106,91236.450
 ASGN/ASGN ORD12/0873,040,210,2973,4871,64197.766
 /ASHFORD HOSPITALI20/076,06-----
 AHT/ASHFORD HOSPITALI12/083,78-0,10-2,583,983,65593.774
 ASH/ASHLAND GLOBAL12/0878,260,660,8578,6877,66330.553
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC12/08124,47-0,49-0,39128,49123,56291.566
 AZN/ASTRAZENECA PLC-S12/0856,741,562,8357,1856,105.431.985
 HOME/AT HOME GROUP INC12/0815,920,352,2516,0015,082.003.189
 T/AT&T INC12/0830,18-0,02-0,0730,5130,1121.079.692
 ATTO/ATENTO SA4/088,70-----
 ATTO/ATENTO SA12/088,950,333,839,348,7114.259
 ATH/ATHENE HOLDING LT12/0836,440,000,000,000,000
 AT/ATLANTIC POWER12/082,100,000,000,000,000
 ATCO/ATLAS12/088,35-0,15-1,768,898,19495.906
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP12/08104,961,431,38106,00104,05875.962
 ACB/AURORA CANN ADR12/089,800,000,000,000,000
 /AURORA CANN ADR9/050,67-----
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR12/0885,381,081,2885,8984,25310.064
 ALV/AUTOLIV INC12/0872,371,462,0673,2271,93364.691
 AN/AUTONATION INC12/0857,512,925,3558,0755,911.212.876
 AZO/AUTOZONE12/081.188,3716,811,431.193,791.174,45167.004
 AVLR/AVALARA INC12/08120,061,170,98121,98118,22521.558
 AVB/AVALONBAY COMMUNI12/08152,911,170,77153,02150,87539.229
 AGR/AVANGRID INC12/0849,600,280,5749,8549,31346.633
 AVTR/AVANTOR INC12/0820,97000,65003,2020,990020,44003.735.934
 AVYA/AVAYA HOLDINGS CO12/0815,86-0,16-1,0016,3715,751.906.861
 AVY/AVERY DENNIS12/08120,462,111,78120,82119,11419.588
 AVH/AVIANCA HOLDINGS9/050,88-----
 AVA/AVISTA CORP12/0837,780,030,0838,1337,61361.652
 AXTA/AXALTA COATING12/0824,330,000,000,000,000
 AXS/AXIS CAPITAL HO L12/0846,010,000,000,000,001
 AX/AXOS FINANCIAL12/0825,05-0,32-1,2626,2324,60321.229
 AZUL/AZUL SA12/0812,45-0,44-3,4113,4912,264.316.671
 AZRE/AZURE POWER12/0821,400,562,6921,4920,7418.870
 AZZ/AZZ INC12/0834,860,080,2335,6534,52127.918