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 NETWORKS18/0313,38-0,26-1,9113,7713,301.008.313
 AIR/AAR CORP18/0362,940,090,1463,4262,42345.347
 ABT/ABBOTT LABS18/03112,44-3,05-2,64115,76112,2912.991.000
 ABBV/ABBVIE INC18/03178,490,610,34179,88177,568.569.244
 ANF/ABERCROMBIE18/03130,824,933,92132,47125,801.772.370
 SGOL/ABERDEEN GOLD ETF18/0320,640,010,0520,6720,602.588.536
 ABM/ABM INDUSTRIES IN18/0342,800,491,1642,9442,28775.730
 DNK/AC PHOENIX TREE H16/032,367-----
 ACN/ACCENTURE PLC CL18/03372,67-1,93-0,52378,94372,182.163.885
 ABD/ACCO BRANDS CORP18/035,250,000,005,335,19781.860
 ACR/ACRES COMMERCIAL18/0311,550,100,8711,8211,4153.576
 AYI/ACUITY BRANDS INC18/03262,644,101,59265,21258,00274.282
 GOLF/ACUSHNET HOLDINGS18/0361,45-0,55-0,8962,2061,31345.224
 ADCT/ADC THERAPEUTICS18/034,410,6316,674,533,70631.164
 AGRO/ADECOAGRO SA18/0310,530,504,9910,5710,03504.364
 ADNT/ADIENT PLC18/0332,52-0,06-0,1833,0832,231.300.269
 SAN/ADR BANCO SANTAND18/034,460,040,904,474,442.557.439
 ADT/ADT INC18/036,510,253,996,566,338.332.299
 ATGE/ADTALEM GLOBAL ED18/0349,060,070,1450,0148,59375.085
 AAP/ADVANCED AUTO PAR18/0384,192,422,9684,4581,002.178.570
 WMS/ADVANCED DRAINAGE18/03162,59-0,69-0,42166,88161,85402.652
 ASIX/ADVANSIX INCof18/0325,61-0,65-2,4826,2625,59134.482
 ACM/AECOM TECHNOLOGY18/0391,590,010,0192,7491,29909.626
 AEG/AEGON NV18/035,780,020,355,805,731.626.575
 AER/AERCAP NV18/0386,260,430,5086,6185,601.768.240
 PPA/AERO & DEFEN PTFL18/0398,1000-0,2400-0,2498,410097,9100115.890
 AES/AES18/0314,88-0,13-0,8715,0614,749.107.039
 AEVA/AEVA TECHNOLOGIES18/031,010,021,731,060,981.742.559
 AMG/AFFILIATED MANAGE18/03161,260,220,14161,57160,13101.347
 AFL/AFLAC18/0384,490,120,1485,1783,852.381.831
 MITT/AG MORTGAGE INVES18/035,810,010,175,905,80230.782
 AGCO/AGCO CORPof18/03115,39-1,04-0,89116,80114,50775.995
 AGE/AGEX THERAPEUTICS14/030,00-0,45-100,000,000,000
 A/AGILENT18/03146,09-1,39-0,94148,36145,902.281.316
 AEM/AGNICO EAGLE MINEof18/0355,30-0,64-1,1455,7954,912.775.760
 ADC/AGREE REALTY CORP18/0355,87-0,76-1,3456,6955,79916.976
 /AH BELO CORP9/066,79-----
 AIG/AIG18/0375,34-0,93-1,2276,5275,136.434.609
 AL/AIR LEASE18/0346,59-0,54-1,1547,4946,582.296.197
 APD/AIR PRODUCTS18/03245,610,980,40248,87244,571.172.461
 USFD/AKTIENKURS FOODS18/0353,21-0,80-1,4854,2453,171.653.463
 ALG/ALAMO GROUP INC18/03202,12-2,90-1,41207,25201,8159.379
 AGI/ALAMOS GOLD INC18/0313,38-0,21-1,5513,6513,34429.381
 ALK/ALASKA AIR GROUP18/0338,210,030,0838,4037,581.970.870
 ALB/ALBEMARLE CORP18/03124,582,442,00125,74120,501.886.178
 ACI/ALBERTSONS COMPAN18/0320,820,020,1020,9820,701.867.496
 AA/ALCOA CORP18/0331,030,591,9431,6630,796.844.543
 ALC/ALCON AG18/0384,13-0,85-1,0084,9284,11688.510
 /ALERIAN MLP15/054,81-----
 ARE/ALEX. REAL STATE18/03123,44-0,31-0,25124,83122,97903.936
 ALEX US/ALEXANDER & BALDW18/0316,110,150,9416,1715,84355.688
 ALX/ALEXANDER:S INC18/03208,192,961,44208,19205,675.526
 AQN/ALGONQUIN POWER18/035,86-0,18-2,986,055,844.229.075
 BABA/ALIBABA GROUP HOL18/0373,520,100,1474,0273,338.542.538
 ALIT/ALIGHT INC18/038,65-0,02-0,238,748,603.184.887
 VEU/ALL-WORLD EX-US18/0358,000,050,0958,2257,951.896.083
 ATI/ALLEGHENY TECHNOL18/0347,87-1,50-3,0449,5247,841.865.031
 ALLE/ALLEGION PLC18/03131,340,950,73131,88130,51505.400
 ALLG/ALLEGO ORD18/030,660,0916,300,700,58350.415
 ALE/ALLETE ORD18/0357,8700-0,4600-0,7958,210057,4700340.560
 ADS/ALLIANCE DATA SYSof1/0456,80-----
 AWF/ALLIANCEBERNSTEIN18/0310,43-0,02-0,1910,4910,40176.121
 AB/ALLIANCEBERNSTEIN18/0333,480,190,5733,7733,20183.248
 ALSN/ALLISON TRANSMISSof18/0376,240,971,2976,9075,61617.378
 ALL/ALLSTATE18/03163,010,810,50163,33160,831.525.819
 ALUR/ALLURION TECHNOLO18/032,63-0,03-1,132,652,5530.984
 ALLY/ALLY FINANCIAL18/0337,980,360,9638,0237,332.782.430
 AMR/ALPHA METALLURGIC18/03305,40-2,84-0,92315,84300,56305.109
 AMLP/ALPS ALERIAN MLP18/0346,730,100,2146,7346,52825.681
 BFOR/ALPS BARRONS 40018/0365,51-0,02-0,0365,7565,513.018
 AYX/ALTERYX INC18/0348,260,010,0248,2748,256.824.352
 ATUS/ALTICE USA CL A18/032,58-0,09-3,372,692,525.120.248
 AAMC/ALTISOURCE ASSET18/033,980,328,745,003,5573.278
 MO/ALTRIA GROUP INC18/0344,510,641,4644,7643,7631.335.366
 ABEV/AMBEV ADR18/032,510,010,402,512,4712.176.392
 /AMC ENTERTAINMENT24/0814,37-----
 AMC/AMC ENTERTAINMENT18/034,39-0,05-1,134,494,368.581.603
 AMCR/AMCOR PLC18/039,42-0,06-0,639,559,427.344.820
 AS/AMER SPORTS ORD18/0315,06-0,07-0,4615,6615,051.048.407
 AEE/AMERENCORP18/0371,970,390,5472,3171,321.999.650
 AMRC/AMERESCO INC CL A18/0321,01-0,24-1,1321,5420,70320.166
 AXL/AMERICAN AXLE18/036,760,172,586,886,492.620.358
 AEO/AMERICAN EAGLE OU18/0323,530,371,6023,6622,834.103.838
 AEL/AMERICAN EQUITY I18/0355,89-0,06-0,1156,1555,88325.496
 AXP/AMERICAN EXPRESS18/03220,972,511,15221,73218,991.893.106
 AFG/AMERICAN FINANCIA18/03130,15-2,30-1,74132,79130,07309.672
 AMH/AMERICAN HOMES 418/0335,8500-0,4300-1,1936,340035,84003.180.433
 AWR/AMERICAN STATES18/0370,25-1,52-2,1271,9870,17224.997
 AMT/AMERICAN TOWERS18/03195,91-1,43-0,72197,83195,511.833.532
 AVD/AMERICAN VANGUARD18/0311,69-1,21-9,3812,9011,56425.191
 AWK/AMERICAN WATER WO18/03117,23000,09000,08118,2100116,38001.394.511
 AMWL/AMERICAN WELL18/030,87-0,02-2,520,910,841.998.573
 COLD/AMERICOLD REALTY18/0324,72-0,53-2,1025,4324,671.994.509
 AMP/AMERIPRISE FINANC18/03424,364,871,16427,74418,47694.957
 AME/AMETEK INC18/03182,080,560,31183,71182,00699.814
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I18/0362,874,157,0763,0559,41950.859
 APH/AMPHENOL CORP-CL18/03109,590,290,27110,31109,492.609.383
 MJ/AMPLIFY ALTER ETF18/033,630,226,453,703,466.347.001
 HACK/AMPLIFY CYBERSECU18/0363,340,480,7663,6463,0068.767
 AMPY/AMPLIFY ENERGY18/036,050,020,336,216,011.010.576
 AXR/AMREP CORP18/0324,00-0,36-1,4824,3623,875.188
 SMB/AMT-FREE MUNI18/0317,040,000,0017,0717,0322.627
 AU/ANGLOGOLD ORD18/0321,17-0,84-3,8221,4420,792.389.910
 BUD/ANHEUSER-BUSCH IN18/0360,06-0,74-1,2260,4559,874.783.247
 /ANNALY CAPITAL23/095,65-----
 NLY/ANNALY CAPITAL18/0319,480,000,0019,6119,392.585.871
 AM/ANTERO MIDSTREAM18/0313,410,050,3713,4413,27670.066
 AR/ANTERO RESOURCES18/0325,60-0,21-0,8125,9425,453.576.150
 AON/AON CL A18/03319,780,790,25321,50317,70722.339
 AIRC/APARTMENT INCOME18/0331,19-0,50-1,5831,6731,161.300.319
 AIV/APARTMENT INVT &18/037,42-0,02-0,277,537,40756.021
 APG/API GROUP ORD18/0337,7800-0,2700-0,7138,430037,78001.097.924
 APO/APOLLO ASSET MANA18/03110,28-0,13-0,12111,75110,102.235.861
 ARI/APOLLO COMERCIAL18/0311,14-0,01-0,0911,2411,04717.464
 APLE/APPLE HOSPITALITYof18/0316,470,291,7916,5616,161.382.132
 AIT/APPLIED INDUSTRIA18/03192,693,211,69194,37190,21664.255
 ATR/APTAR GROUP18/03139,26-1,74-1,23141,30138,93299.728
 APTV/APTIV18/0377,810,570,7478,5977,001.753.379
 ARMK/ARAMARKARAMARK18/0331,410,300,9631,5230,882.534.160
 ABR/ARBOR REALTY TRUSof18/0312,79-0,17-1,3113,0012,762.794.909
 MT/ARCELORMITTAL ADR18/0326,450,030,1126,7926,391.851.750
 ARCH/ARCH COAL, INCof18/03160,91-0,09-0,06163,27158,68669.148
 ACHR/ARCHER AVIATION18/034,87-0,15-2,995,144,727.768.399
 ADM/ARCHER DANIE18/0360,411,101,8561,1059,107.266.318
 AROC/ARCHROCK INC18/0318,51-0,21-1,1218,8918,461.148.891
 ARCO/ARCOS DORADOS18/0310,92-0,43-3,7911,4710,861.760.367
 ACA/ARCOSA INC18/0380,76-0,84-1,0382,1980,52155.911
 RCUS/ARCUS BIOSCIENCES18/0317,22-1,76-9,2718,9817,161.002.690
 AMBP/ARDAGH METAL PACK18/033,39-0,08-2,313,443,33858.229
 ASC/ARDMORE SHIPPINGof18/0316,27-0,29-1,7516,6416,20414.953
 ACRE/ARES COMMERCIAL18/037,60-0,11-1,437,747,57190.598
 HEZU/ARES CURRENCY EU18/0335,81-0,12-0,3335,9635,8029.875
 ARES/ARES MANAGEMENT18/03130,17-1,94-1,47133,85129,351.302.163
 AGX/ARGAN INC18/0349,440,470,9649,9548,8649.753
 ANET/ARISTA NETWORKS I18/03289,3211,594,17289,70281,053.872.898
 ARKQ/ARK AUT TECH RBTC18/0353,200,270,5153,5252,94103.617
 ARKF/ARK FINTECH INNOV18/0329,230,060,2129,3728,88359.357
 ARKG/ARK GENOMIC REVOL18/0328,22-0,22-0,7728,7528,001.568.346
 ARKK/ARK INNOVATION ET18/0348,79000,13000,2749,121548,03008.728.945
 IZRL/ARK ISRAEL INNOVA18/0320,830,321,5420,8720,689.265
 ARKW/ARK WEB X.0 ETF18/0380,200,070,0980,7079,18264.333
 AI/ARLINGTON ASSET30/054,20-----
 ARLO/ARLO TECHNOLOGIES18/0312,21-0,05-0,4112,3412,001.180.298
 AHH/ARMADA HOFFLER18/0310,41-0,02-0,1910,5110,38417.539
 ARR/ARMOUR RESIDENTIA18/0318,69-0,09-0,4818,8818,581.106.771
 AFI/ARMSTRONG FLOORIN20/050,35-----
 AWI/ARMSTRONG WORLD18/03121,91-0,47-0,38123,70121,77305.740
 ARW/ARROW ELECTRONICS18/03117,58-2,78-2,31121,01117,55404.197
 AJG/ARTHUR J. GALLAGHof18/03253,690,520,21255,39250,62820.247
 AORT/ARTIVION INC18/0319,910,160,8120,0219,55188.118
 ASAN/ASANA INC18/0315,82-0,14-0,8816,1615,602.219.263
 ABG/ASBURY AUTOMOTIVE18/03208,27-1,73-0,82211,27208,06130.912
 ASX/ASE TECHNOLOGY HO18/0311,030,222,0411,2210,965.673.967
 ASGN/ASGN ORD18/03101,60-0,79-0,77102,61101,41161.905
 AHT/ASHFORD HOSPITALI18/031,36-0,02-1,451,421,31428.034
 /ASHFORD HOSPITALI16/071,82-----
 /ASHFORD HOSPITALI20/076,06-----
 ASH/ASHLAND GLOBAL18/0395,39-1,40-1,4596,8295,23296.638
 ASPN/ASPEN AEROGELS OR18/0315,410,140,9215,5914,57943.889
 ASB/ASSOCIATED BANC-Cof18/0320,04-0,21-1,0420,3020,01973.728
 AIZ/ASSURANT INC18/03178,39-2,77-1,53181,46178,00289.887
 HOME/AT HOME GROUP INC22/0736,99-----
 T/AT&T INC18/0317,300,251,4717,3216,9335.176.970
 ATTO/ATENTO SA4/088,70-----
 ATIP/ATI PHYSICAL THER18/036,27-0,14-2,186,276,18949
 ATKR/ATKORE INTERNATIOof18/03178,09-0,82-0,46180,22176,90120.747
 ATO/ATMOS ENERGY CORP18/03115,410,860,75116,44114,30794.335
 ATMU/ATMUS FILTRATION18/0326,830,712,7227,7025,9313.851.560
 /AULT ALLIANCE INC18/0515,90-----
 AULT/AULT ALLIANCE INC18/030,3978-0,0322-7,490,42500,39013.631.757
 ATHM/AUTOHOME INC-ADR18/0325,97-0,53-2,0026,7525,94572.949
 ALV/AUTOLIV INC18/03119,00-1,03-0,86120,40118,84365.529
 AN/AUTONATION INC18/03158,85-0,25-0,16161,67157,94632.751
 AZO/AUTOZONE18/033.101,97-22,36-0,723.147,353.094,84129.908
 AVB/AVALONBAY COMMUNI18/03182,55-1,27-0,69184,66182,12713.129
 AGR/AVANGRID INC18/0335,680,060,1735,8235,50655.663
 AVUV/AVANTIS US SMALL18/0388,70-0,27-0,3089,2688,40453.194
 AVTR/AVANTOR INC18/0325,47000,39001,5625,565025,04503.634.646
 AVY/AVERY DENNIS18/03214,47-1,21-0,56217,16214,32340.806
 AVHOQ/AVIANCA HOLDINGS23/120,12-----
 AVA/AVISTA CORPof18/0333,60-0,34-1,0034,0333,46493.550
 AXTA/AXALTA COATING18/0333,29-0,09-0,2733,8033,291.716.685
 AXS/AXIS CAPITAL HO L18/0363,13-0,03-0,0563,8862,85759.988
 AX/AXOS FINANCIAL18/0349,23-0,20-0,4049,8948,73422.502
 AZEK/AZEK COMPANY INC18/0347,65000,12000,2548,220047,4900834.137
 AZUL/AZUL SA18/038,130,131,628,187,861.716.407
 AZZ/AZZ INC18/0372,47-0,24-0,3373,1672,14131.096