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%
 ATEN/A10 NETWORKS22:106,65-0,03-0,456,696,57342.320
 AAC/AAC HOLDINGS INC22:100,40-0,00-1,050,410,3799.446
 AIR/AAR CORP22:1039,81-1,48-3,5841,2339,58331.018
 ABB/ABB LTD22:1019,160,191,0019,1819,001.614.250
 ABT/ABBOTT LABS22:1082,790,410,5083,3282,025.211.223
 ABBV/ABBVIE INC22:1076,461,321,7677,1675,219.463.348
 ANF/ABERCROMBIE22:1015,92-0,21-1,3016,0215,492.245.528
 SGOL/ABERDEEN GOLD ETF22:10143,59-0,07-0,05143,94143,4027.050
 ABM/ABM INDUSTRIES IN22:1037,510,511,3837,6236,82203.280
 BX/AC BLACKSTONE GRO22:1048,39000,59001,2348,540047,53003.931.121
 SFE/AC SAFEGUARD SCIE22:1011,130,010,0911,2011,0158.458
 ACN/ACCENTURE PLC CL22:10187,081,040,56188,13186,612.891.838
 ABD/ACCO BRANDS CORP22:109,790,050,519,839,73148.626
 ATV/ACORN INTERNATI22:1017,600,502,9217,6017,60130
 EPAC/ACTUANT CORP - A22:1022,56-0,04-0,1822,7722,30336.520
 AYI/ACUITY BRANDS INC22:10122,93-0,27-0,22124,30122,14290.541
 GOLF/ACUSHNET HOLDINGS22:1027,070,030,1127,2626,80262.322
 AGRO/ADECOAGRO SA22:105,980,101,706,035,89343.461
 ADNT/ADIENT PLC22:1022,73-1,73-7,0724,4622,711.179.395
 SAN/ADR BANCO SANTAND22:104,300,061,424,304,248.232.621
 ADT/ADT INC22:107,380,375,287,387,051.032.010
 ATGE/ADTALEM GLOBAL ED22:1035,85-0,44-1,2136,3435,81502.526
 AAP/ADVANCED AUTO PAR22:10163,50-0,25-0,15164,74160,72641.768
 WMS/ADVANCED DRAINAGE22:1036,33-0,20-0,5536,6336,06570.589
 ASIX/ADVANSIX INC22:1022,56-1,20-5,0523,6522,53153.194
 ACM/AECOM TECHNOLOGY22:1041,06-0,02-0,0541,4640,781.428.940
 AEG/AEGON NV22:104,340,092,124,344,291.458.688
 AER/AERCAP NV22:1055,930,040,0756,0555,60789.434
 PPA/AERO & DEFEN PTFL22:1065,9000-0,9000-1,3566,744065,660092.082
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN22:1045,51-2,50-5,2148,0945,33722.462
 AES/AES22:1016,380,140,8616,4816,124.070.173
 AMG/AFFILIATED MANAGE22:1074,58-0,12-0,1675,2674,52200.305
 AFL/AFLAC22:1052,710,060,1152,8652,543.299.990
 AGCO/AGCO CORP22:1073,960,470,6474,2973,01309.043
 A/AGILENT22:1074,57-0,35-0,4774,8273,772.055.388
 AEM/AGNICO EAGLE MINE22:1054,180,591,1054,2853,501.130.006
 ADC/AGREE REALTY CORP22:1075,950,771,0276,0074,94276.899
 AHC/AH BELO CORP22:103,640,030,913,653,638.449
 AIG/AIG22:1053,97-0,09-0,1754,2853,862.335.041
 AL/AIR LEASE22:1042,55-0,45-1,0543,2942,43483.089
 APD/AIR PRODUCTS22:10214,880,510,24215,65213,78633.110
 AYR/AIRCASTLE LTD22:1023,750,130,5523,8023,50143.937
 AKS/AK STEEL HOLDING22:102,460,062,502,472,386.328.435
 USFD/AKTIENKURS FOODS22:1039,640,100,2540,0039,531.403.465
 ALG/ALAMO GROUP INC22:10119,51-0,02-0,02120,10117,8075.339
 AGI/ALAMOS GOLD INC22:105,07-0,08-1,555,205,03541.809
 ALK/ALASKA AIR GROUP22:1066,84-0,14-0,2167,5266,08968.088
 ALB/ALBEMARLE CORP22:1067,13-1,09-1,6068,7467,11908.411
 /ALCOA10/1031,51-----
 AA/ALCOA CORP22:1021,541,246,1121,6420,346.029.549
 ALC/ALCON AG22:1059,01-0,06-0,1059,0858,70330.467
 AMLP/ALERIAN MLP22:108,710,050,588,778,6514.147.323
 ARE/ALEX. REAL STATE22:10156,010,700,45156,22154,31431.855
 ALEX US/ALEXANDER & BALDW22:1024,910,040,1625,0524,74353.293
 ALX/ALEXANDER:S INC22:10354,191,710,49355,01350,7636.424
 AQN/ALGONQUIN POWER22:1013,670,120,8913,6913,52733.277
 BABA/ALIBABA GROUP HOL22:10169,13-7,72-4,37176,23169,0014.379.589
 VEU/ALL-WORLD EX-US22:1050,78-0,08-0,1650,8850,621.231.178
 Y/ALLEGHANY CORP22:10780,867,120,92782,78771,5853.675
 ATI/ALLEGHENY TECHNOL22:1020,20-0,29-1,4220,7520,181.214.006
 ALLE/ALLEGION PLC22:10103,95-0,18-0,17104,82103,67607.981
 AGN/ALLERGAN22:10173,601,100,64174,62172,653.382.356
 ADS/ALLIANCE DATA SYS22:10123,540,180,15124,62122,46650.266
 AB/ALLIANCEBERNSTEIN22:1028,080,541,9628,2227,60342.486
 AWF/ALLIANCEBERNSTEIN22:1011,980,000,0012,0311,95170.904
 LNT/ALLIANT ENERGY CO28/1242,05-----
 ALSN/ALLISON TRANSMISS22:1045,08-0,02-0,0445,2544,82586.447
 ALL/ALLSTATE22:10108,410,670,62108,69107,581.669.888
 ALLY/ALLY FINANCIAL22:1030,29-0,24-0,7930,5330,183.652.877
 /ALMADEN MINERALS24/101,21-----
 BFOR/ALPS BARRONS 40022:1040,06-0,05-0,1340,0639,846.004
 AYX/ALTERYX INC22:1095,40-7,26-7,07102,1293,683.990.657
 ATUS/ALTICE USA CL A22:1029,34-0,59-1,9729,9928,983.567.837
 RESI/ALTISOURCE RESIDE17/1011,900,000,0012,0011,8377.382
 MO/ALTRIA GROUP INC22:1044,330,050,1144,5644,1413.015.545
 ACH/ALUMINUM CORP OF22:107,81-0,14-1,767,957,8123.604
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR22:104,520,030,674,564,505.803.720
 AMC/AMC ENTERTAINMENT22:109,360,020,219,459,201.763.774
 AMCR/AMCOR PLC22:109,590,000,009,729,535.513.065
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP22:1076,620,821,0876,7675,502.104.777
 AMRC/AMERESCO INC CL A22:1014,870,130,8815,1014,66211.297
 AMX/AMERICA MOVIL22:1016,000,090,5716,0815,90467.757
 AXL/AMERICAN AXLE22:108,31-0,14-1,668,418,181.587.418
 ACC/AMERICAN CAMPUS C22:1049,170,410,8449,2248,59377.543
 AEO/AMERICAN EAGLE OU22:1015,12-0,35-2,2615,4315,062.981.587
 AEP/AMERICAN ELE22:1094,141,141,2394,2892,672.469.917
 AEL/AMERICAN EQUITY I22:1023,970,020,0824,0123,62124.069
 AXP/AMERICAN EXPRESS22:10116,76-2,34-1,96119,98116,676.158.424
 AFG/AMERICAN FINANCIA22:10104,030,450,43104,18102,88162.291
 AM/AMERICAN GRE17/107,510,273,737,527,243.000.356
 AMH/AMERICAN HOMES 422:1025,83000,18000,7025,830025,55003.206.447
 AMID/AMERICAN MIDSTREA22/075,24-----
 AWR/AMERICAN STATES22:1094,20-0,48-0,5195,2593,47281.789
 AMT/AMERICAN TOWERSof22:10229,093,181,41229,60225,851.539.248
 AVD/AMERICAN VANGUARD22:1013,520,090,6713,6513,31121.663
 AWK/AMERICAN WATER WO22:10122,4100-0,0100-0,01122,8300121,75001.089.907
 COLD/AMERICOLD REALTY22:1038,120,220,5838,1337,81856.573
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC22:10142,001,511,07142,64139,87717.775
 ABC/AMERISOURCEBERGEN22:1089,640,140,1690,0088,341.550.350
 AME/AMETEK INC22:1088,35-0,16-0,1888,8788,061.299.728
 ANFI/AMIRA NATURE FOOD22:100,55-0,00-0,040,560,5458.389
 AMN/AMN HEALTHCARE I22:1059,04-0,72-1,2059,8158,82368.965
 AMRX/AMNEAL PHARMACEUT22:102,99-0,02-0,663,072,941.173.636
 APH/AMPHENOL CORP-CL22:1099,000,360,3699,6498,501.264.531
 AXR/AMREP CORP22:105,85-0,08-1,355,995,752.517
 SMB/AMT-FREE MUNI22:1017,750,020,0817,7517,7411.059
 PLAN/ANAPLAN ORD22:1044,010,270,6244,6841,873.632.921
 AU/ANGLOGOLD ASHANTI22:1020,840,251,2121,0120,431.945.102
 BUD/ANHEUSER-BUSCH IN22:1093,03-0,25-0,2793,3292,76583.924
 AXE/ANIXTER INTERN I22:1068,65-0,68-0,9869,3968,23122.934
 NLY/ANNALY CAPITAL22:108,780,121,398,838,6622.862.555
 AM/ANTERO MIDSTREAM22:107,29-0,22-2,937,627,241.609.473
 AR/ANTERO RESOURCES22:102,55-0,25-8,932,892,5211.299.935
 ANTM/ANTHEM INC22:10249,400,150,06250,36246,201.517.611
 ANH/ANWORTH MORTGAGE22:103,400,010,293,423,39316.921
 AON/AON PLC22:10192,91-0,54-0,28193,98192,49858.711
 APA/APACHE CORP22:1022,440,321,4523,6022,278.644.219
 AIV/APARTMENT INVT &22:1054,480,450,8354,6153,91678.950
 /APARTMENT INVT &22/0249,93-----
 APY/APERGY22:1025,28-0,30-1,1726,1025,26509.290
 APHA/APHRIA INC22:104,75-0,18-3,654,954,635.320.446
 ARI/APOLLO COMERCIAL22:1019,03-0,01-0,0519,0718,901.227.056
 APO/APOLLO GLOBAL A22:1039,97-0,06-0,1540,1439,64971.308
 AIT/APPLIED INDUSTRIA22:1055,720,050,0956,0155,20114.342
 ATR/APTAR GROUP22:10117,781,231,06118,00116,42219.124
 APTV/APTIV22:1088,96-0,08-0,0989,7288,64946.182
 WTR/AQUA AMERICA INC22:1046,580,230,5046,7246,191.146.600
 WAAS/AQUAVENTURE ORD22:1019,37-0,06-0,3119,5819,18203.299
 ARMK/ARAMARKARAMARK22:1044,560,330,7544,5843,952.301.077
 ABR/ARBOR REALTY TRUS22:1013,400,090,6813,4413,301.528.139
 MT/ARCELORMITTAL ADR22:1014,590,030,2114,7514,513.036.435
 /ARCELORMITTAL-NY19/057,54-----
 ADM/ARCHER DANIE22:1039,64-0,21-0,5340,0239,633.554.883
 AROC/ARCHROCK INC22:109,68-0,07-0,729,879,65533.290
 ARNC/ARCONIC INC22:1027,01-0,69-2,4927,6827,003.007.317
 ARCO/ARCOS DORADOS22:107,180,182,577,216,97392.045
 ACRE/ARES COMMERCIAL22:1015,300,050,3315,3215,2159.280
 HEZU/ARES CURRENCY EU22:1031,18-0,04-0,1331,2031,05102.318
 ARES/ARES MANAGEMENT22:1027,850,682,5028,0026,97468.281
 AGX/ARGAN INC22:1039,090,521,3539,7238,34124.863
 ANET/ARISTA NETWORKS I22:10239,43-2,08-0,86240,69237,10127.166
 ARKG/ARK GENOMIC REVOL22:1028,42-0,65-2,2429,0628,1273.809
 ARKW/ARK WEB X.0 ETF22:1049,05-1,36-2,7050,4148,4631.305
 AI/ARLINGTON ASSET22:105,630,091,625,675,54436.974
 ARLO/ARLO TECHNOLOGIES22:103,46-0,05-1,423,533,43314.713
 AHH/ARMADA HOFFLER22:1018,270,110,6118,2718,10173.933
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR22:1016,85-0,01-0,0616,9216,82460.080
 AFI/ARMSTRONG FLOORIN22:106,30-0,19-2,936,596,28123.613
 AWI/ARMSTRONG WORLD22:1099,251,141,1699,5497,51418.548
 ARW/ARROW ELECTRONICS22:1075,64-0,41-0,5476,1775,47403.174
 AJG/ARTHUR J. GALLAGH22:1089,550,320,3689,7488,371.586.514
 ABG/ASBURY AUTOMOTIVE22:10103,322,192,17104,55100,56134.983
 ASGN/ASGN ORD22:1061,20-0,07-0,1161,9960,86350.575
 AHT/ASHFORD HOSPITALI22:102,91-0,01-0,342,932,86427.285
 ASH/ASHLAND GLOBAL22:1076,58-0,67-0,8777,2576,30518.779
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC22:10125,67-0,27-0,21126,41125,29290.963
 AZN/ASTRAZENECA PLC-S22:1043,87-0,26-0,5944,2043,681.650.654
 HOME/AT HOME GROUP INC22:109,57-0,38-3,829,929,471.115.414
 T/AT&T INCof22:1038,470,661,7538,5337,7937.417.061
 ATTO/ATENTO SA22:102,64-0,01-0,382,652,6032.880
 ATH/ATHENE HOLDING LT22:1040,990,120,2941,2140,701.261.809
 AT/ATLANTIC POWER22:102,340,000,002,382,31401.113
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP22:10111,60-0,24-0,21111,91110,68732.139
 ACB/AURORA CANN ADR22:103,68-0,21-5,403,913,6615.621.948
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR22:1082,95-2,17-2,5585,5182,68362.388
 ALV/AUTOLIV INC22:1080,350,610,7681,3679,42737.368
 AN/AUTONATION INC22:1050,71-0,17-0,3350,9050,23406.131
 AZO/AUTOZONE22:101.110,004,890,441.115,001.102,55156.834
 AVLR/AVALARA INC22:1066,35-1,38-2,0467,6964,201.230.963
 AVB/AVALONBAY COMMUNI22:10220,171,090,50220,40218,24571.449
 AGR/AVANGRID INC22:1050,400,460,9250,5249,66591.059
 AVTR/AVANTOR INC22:1014,33000,37002,6514,420013,92001.204.200
 AVYA/AVAYA HOLDINGS CO22:1012,09-0,22-1,7912,3011,752.169.827
 AVY/AVERY DENNIS22:10116,891,541,34117,40114,72502.025
 AVH/AVIANCA HOLDINGS22:104,24-0,09-2,084,484,20157.191
 AVA/AVISTA CORP22:1048,000,000,0048,2647,85236.062
 AVP/AVON22:104,190,020,484,264,141.520.143
 AVX/AVX CORP22:1016,180,010,0616,2916,06139.060
 AXTA/AXALTA COATING22:1028,79-0,01-0,0328,9028,662.177.947
 AXS/AXIS CAPITAL HO Lof22:1063,36-0,04-0,0663,7063,09391.717
 AX/AXOS FINANCIAL22:1029,450,110,3729,7429,10245.681
 AZUL/AZUL SA22:1037,090,310,8437,2136,51342.005
 AZRE/AZURE POWER22:1012,19-0,13-1,0612,3512,1222.223
 AZZ/AZZ INC22:1038,88-0,19-0,4939,0438,4999.093