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 NETWORKS27/077,510,192,607,537,36583.262
 AAC/AAC HOLDINGS INC27/0723,520,773,3824,3822,73185.162
 AIR/AAR CORP27/0724,510,160,6624,6124,31108.629
 ABB/ABB LTD27/0720,94-0,03-0,1420,9920,801.575.749
 ABT/ABBOTT LABS27/0743,670,070,1643,9043,2415.164.421
 ABBV/ABBVIE INC27/0764,900,450,7065,1264,326.203.952
 ANF/ABERCROMBIE27/0720,69-0,11-0,5321,1220,402.208.948
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN27/0737,610,090,2437,6237,16177.690
 SFE/AC SAFEGUARD SCIE27/0712,22-0,07-0,5712,3112,1534.218
 ACN/ACCENTURE PLC CL27/07113,71-0,55-0,48114,45113,212.273.507
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP27/0711,220,131,1711,2811,09164.253
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP27/071,300,032,361,321,26187.191
 ATV/ACORN INTERNATI27/075,980,122,055,995,6717.601
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A27/0724,200,200,8324,4124,00440.225
 AYI/ACUITY BRANDS INC27/07261,51-1,31-0,50264,90260,34219.336
 AGRO/ADECOAGRO SA27/0710,82-0,12-1,1011,0110,69506.194
 ADPT/ADEPTUS HEALTH IN27/0748,060,661,3948,1247,00230.006
 SAN/ADR BANCO SANTANDof27/074,250,122,914,314,217.388.894
 AAP/ADVANCED AUTO PAR27/07164,73-1,50-0,90167,66164,47836.093
 WMS/ADVANCED DRAINAGE27/0727,35-0,05-0,1827,6227,13114.354
 ASX/ADVANCED SEMICOND27/075,820,010,175,885,78618.914
 AAV/ADVANTAGE LTD27/076,32-0,06-0,946,486,1778.432
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY27/0736,170,310,8636,2035,861.068.450
 ANW/AEGEAN MARINE PET27/076,500,020,316,656,43116.848
 AEG/AEGON NV27/074,030,082,034,073,991.567.718
 AER/AERCAP NV27/0736,650,300,8336,7736,201.315.240
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS27/077,31-0,07-0,957,427,2344.921
 AJRD/AEROJET ROCKETDYN27/0718,810,060,3218,9118,70314.079
 AES/AES27/0712,37-0,24-1,9012,6612,264.187.936
 AET/AETNA US HEALTH27/07115,91-1,34-1,14117,13114,242.593.675
 AMG/AFFILIATED MANAGE27/07145,840,900,62146,57145,2080.765
 AFL/AFLAC27/0773,36-0,33-0,4573,9573,341.534.432
 AGCO/AGCO CORP27/0748,460,050,1048,9748,35624.880
 A/AGILENT27/0747,260,310,6647,4646,731.572.573
 GAS/AGL RESOURCES INC30/0665,97-----
 AEM/AGNICO EAGLE MINE27/0754,661,943,6855,0052,432.168.932
 ADC/AGREE REALTY CORP27/0749,410,100,2049,5847,90172.261
 AGU/AGRIUM INC27/0792,31-0,70-0,7593,5991,94335.700
 AHC/AH BELO CORPof27/075,510,000,005,605,4516.713
 AIG/AIG27/0754,62-0,07-0,1354,8254,414.540.219
 AL/AIR LEASE27/0728,970,050,1729,2328,76708.396
 APD/AIR PRODUCTS27/07149,01-0,84-0,56150,08148,641.128.178
 AYR/AIRCASTLE LTD27/0722,100,100,4522,2621,83179.043
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING27/076,700,528,417,096,3939.621.094
 USFD/AKTIENKURS FOODS27/0724,05-0,60-2,4324,6823,73536.639
 ALG/ALAMO GROUP INC27/0767,590,160,2467,9967,0861.013
 AGI/ALAMOS GOLD INC27/079,090,374,249,148,56590.839
 ALK/ALASKA AIR GROUP27/0767,871,342,0168,0167,01742.433
 ALB/ALBEMARLE CORP27/0784,82-0,70-0,8285,5184,12836.990
 AA/ALCOA27/0710,740,070,6610,9710,5220.953.380
 ALR/ALERE27/0731,47-12,59-28,5747,3431,472.559.931
 ARE/ALEX. REAL STATE27/07108,80-0,46-0,42110,00108,36902.702
 ALEX US/ALEXANDER & BALDW27/0737,79-0,08-0,2137,9037,57118.577
 ALX/ALEXANDER:S INC27/07434,501,760,41434,98425,875.501
 BABA/ALIBABA GROUP HOL27/0783,10-0,49-0,5983,6483,0011.548.121
 VEU/ALL-WORLD EX-US27/0744,270,200,4544,3643,911.710.151
 Y/ALLEGHANY CORP27/07545,331,070,20549,80542,0237.361
 ATI/ALLEGHENY TECHNOL27/0717,96-0,02-0,1118,6717,727.210.592
 ALLE/ALLEGION PLC27/0771,88-0,58-0,8072,5971,46758.590
 AGN/ALLERGAN27/07260,2411,294,54261,27249,007.545.443
 ADS/ALLIANCE DATA SYS27/07233,470,470,20235,57231,92740.235
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE27/0718,420,261,4318,5417,7344.625
 AWF/ALLIANCEBERNSTEIN27/0712,440,020,1612,4512,40161.284
 AB/ALLIANCEBERNSTEIN27/0724,290,180,7524,3824,05145.347
 LNT/ALLIANT ENERGY CO27/0739,45-0,64-1,6039,8639,071.229.621
 AWH/ALLIED WORLD27/0741,35-0,17-0,4141,6141,07449.700
 ALSN/ALLISON TRANSMISS27/0730,410,290,9630,5230,101.496.312
 ALL/ALLSTATE27/0768,86-0,18-0,2669,1768,701.321.747
 ALJ/ALON USA ENERGY I27/076,80-0,23-3,277,236,791.366.400
 BFOR/ALPS BARRONS 40027/0731,99-0,04-0,1232,0131,908.022
 RESI/ALTISOURCE RESIDE27/079,610,212,239,809,33883.990
 MO/ALTRIA GROUP INC27/0766,75-1,18-1,7468,6466,1211.243.856
 ACH/ALUMINUM CORP OF27/078,27-0,13-1,558,328,1627.120
 ABEV/AMBEV ADR27/075,88-0,01-0,175,925,827.358.657
 AMC/AMC ENTERTAINMENT27/0729,26-0,68-2,2730,0128,59395.629
 AMFW/AMEC FOSTER WHEEL27/076,150,183,026,286,1080.894
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP27/0751,77-0,45-0,8652,2551,261.536.942
 AMRC/AMERESCO INC CL A27/074,97-0,06-1,195,104,9434.741
 AMX/AMERICA MOVIL27/0712,09-0,25-2,0312,4711,971.041.670
 AXL/AMERICAN AXLE27/0717,330,040,2317,5017,121.075.509
 ACC/AMERICAN CAMPUS C27/0752,13-0,44-0,8452,3951,47600.838
 AEO/AMERICAN EAGLE OU27/0717,77-0,01-0,0617,9917,704.476.021
 AEP/AMERICAN ELE27/0768,86-0,88-1,2669,6368,253.189.755
 AEL/AMERICAN EQUITY I27/0715,84-0,02-0,1315,9515,64124.468
 AXP/AMERICAN EXPRESS27/0764,590,220,3464,9464,203.160.105
 AFG/AMERICAN FINANCIAof27/0773,64-0,09-0,1273,8173,23150.724
 AM/AMERICAN GRE27/0725,75-0,46-1,7626,4425,561.904.510
 AMID/AMERICAN MIDSTREA27/0712,000,000,0012,0711,90130.715
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA27/073,96-0,18-4,354,133,92104.652
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES27/0743,36-0,31-0,7143,7543,08157.764
 AMT/AMERICAN TOWERS27/07117,610,640,55117,75116,191.960.354
 AVD/AMERICAN VANGUARD27/0715,43-0,04-0,2615,7015,3681.930
 AWK/AMERICAN WATER WO27/0781,4700-0,7600-0,9282,210080,63001.317.594
 APU/AMERIGAS PARTNERS27/0748,70-0,50-1,0249,3948,25129.088
 AMP/AMERIPRISE FINANC27/0795,57-1,03-1,0797,3294,801.362.315
 ABC/AMERISOURCEBERGEN27/0785,42-0,29-0,3485,8084,661.834.427
 AME/AMETEK INC27/0747,21-0,20-0,4247,5747,11632.686
 AHS/AMN HEALTHCARE I27/0744,160,190,4344,4443,35582.055
 APH/AMPHENOL CORP-CL27/0759,13-0,27-0,4559,7858,431.669.720
 BETR/AMPLIFY SNACK27/0715,450-0,210-1,3415,65015,150568.220
 AXR/AMREP CORP27/075,65-0,05-0,885,805,658.480
 APC/ANADARKO PET27/0753,80-0,94-1,7256,0953,085.650.742
 AU/ANGLOGOLD ASHANTI27/0721,690,803,8321,9320,642.973.677
 BUD/ANHEUSER-BUSCH IN27/07121,94-4,66-3,68125,70121,524.297.122
 AXE/ANIXTER INTERN I27/0761,130,901,4961,3060,10188.789
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL27/0710,89-0,08-0,7311,0010,829.442.281
 AR/ANTERO RESOURCES27/0725,92-0,19-0,7326,4725,542.881.295
 ANTM/ANTHEM INC27/07133,86-3,73-2,71137,98132,003.360.950
 ANH/ANWORTH MORTGAGE27/074,840,010,214,844,80258.448
 AON/AON PLC27/07110,48-0,54-0,49111,22109,86895.521
 APA/APACHE CORP27/0751,76-0,99-1,8853,8951,372.275.071
 AIV/APARTMENT INVT &27/0743,80-0,68-1,5344,3343,451.390.851
 ARI/APOLLO COMERCIAL27/0716,23-0,30-1,8116,6116,211.113.450
 APO/APOLLO GLOBAL M27/0716,990,291,7416,9916,64770.905
 AIT/APPLIED INDUSTRIA27/0747,100,130,2847,2846,7996.083
 ATR/APTAR GROUP27/0779,72-0,58-0,7280,7479,28321.293
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS27/077,160,091,277,177,0478.690
 ARCX/ARC LOGISTICS PAR27/0715,51-0,28-1,7715,9015,498.415
 MT WS/ARCELORMITT 03/1623/031,19-----
 MT/ARCELORMITTAL-NY27/076,02-0,06-0,996,175,8523.865.074
 ADM/ARCHER DANIE27/0743,900,030,0744,1743,562.382.743
 ARCO/ARCOS DORADOS27/075,570,112,015,615,44377.328
 ACRE/ARES COMMERCIAL27/0712,950,020,1512,9812,8353.541
 HEZU/ARES CURRENCY EU27/0724,300,090,3724,4824,27862.239
 AGX/ARGAN INC27/0746,680,511,1047,0546,23133.213
 ANET/ARISTA NETWORKS I27/0770,70-0,29-0,4171,5070,14106.390
 AI/ARLINGTON ASSET27/0713,600,120,8913,7013,39334.988
 AHH/ARMADA HOFFLER27/0714,80-0,19-1,2714,9814,54397.918
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR27/0721,200,100,4721,2021,05286.563
 AWI/ARMSTRONG WORLD27/0741,370,521,2741,5240,97865.865
 ARW/ARROW ELECTRONICS27/0766,08-0,08-0,1266,6665,78337.353
 AJG/ARTHUR J. GALLAGH27/0749,500,040,0849,7749,32948.998
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE27/0760,06-1,38-2,2561,8360,00274.110
 AHT/ASHFORD HOSPITALI27/075,78-0,11-1,875,955,76475.797
 ASH/ASHLAND INC27/07113,56-8,13-6,68123,14112,261.591.028
 AHL/ASPEN INSURANCE H27/0745,640,380,8445,7045,14224.495
 ASB/ASSOCIATED BANC-C27/0718,65-0,04-0,2118,9418,60910.168
 AIZ/ASSURANT INC27/0783,75-2,76-3,1985,9583,52603.519
 AZN/ASTRAZENECA PLC-S27/0731,540,632,0431,5731,049.418.677
 T/AT&T INC27/0742,760,380,9042,9142,446.411.217
 AT/ATLANTIC POWER27/072,540,000,002,582,50169.826
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP27/0778,84-0,75-0,9479,6978,39515.699
 ATW/ATWOOD OCEANICS I27/0710,90-1,04-8,7112,2010,826.161.308
 AUO/AU OPTRONICS CORP27/074,240,348,724,303,971.517.556
 AUSE/AUSTRALIA DIVIDEN26/1046,55-----
 ATHM/AUTOHOME INC-ADR27/0723,081,406,4623,0921,721.043.071
 ALV/AUTOLIV INC27/07106,96-0,74-0,69109,12106,49635.709
 AN/AUTONATION INC27/0751,53-0,67-1,2852,4151,10979.283
 AZO/AUTOZONE27/07790,32-10,12-1,26802,92788,84162.022
 AVB/AVALONBAY COMMUNI27/07179,76-2,66-1,46182,19176,621.256.896
 AGR/AVANGRID INC27/0744,51-0,55-1,2245,3244,24340.869
 AVY/AVERY DENNIS27/0778,552,182,8578,8276,571.525.359
 AVG/AVG TECHNOLOGIES27/0724,720,000,0024,7724,66870.537
 AVA/AVISTA CORP27/0743,26-0,50-1,1443,7542,87298.657
 AV/AVIVA ADR27/0710,290,242,3910,4010,24552.239
 AVT/AVNET INC27/0740,84-0,12-0,2941,3440,76533.458
 AVP/AVON27/073,900,010,263,953,842.679.959
 AVX/AVX CORP27/0713,71-0,13-0,9414,1413,63241.300
 AXTA/AXALTA COATING27/0728,970,230,8029,1928,602.242.844
 AXLL/AXIALL CORP27/0732,600,070,2232,6032,491.008.669
 AXS/AXIS CAPITAL HO L27/0755,491,903,5555,7154,54830.772
 AXON/AXOVANT SCIENCES27/0714,510,352,4714,8214,19288.954
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC27/0762,250,140,2362,4161,8188.538