Saltar a contenidos

Uso de cookies

Utilizamos cookies propias y de terceros para mejorar nuestros servicios y mostrarle publicidad relacionada con sus preferencias mediante el análisis de sus hábitos de navegación. Si continúa navegando, consideramos que acepta su uso. Puede obtener más información, o bien conocer cómo cambiar la configuración, en nuestra Política de cookiesAbre ventana nueva

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-----
 AIR/AAR CORP27/0431,120,983,2531,6830,90714.887
 ABB/ABB LTD27/0421,970,281,2922,1521,842.050.082
 ABT/ABBOTT LABS27/0447,49-0,83-1,7248,4047,385.152.493
 ABBV/ABBVIE INC27/0465,02-1,05-1,5966,6664,8618.063.245
 ANF/ABERCROMBIE27/0422,65-0,21-0,9223,3722,532.598.052
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN27/0431,950,000,0032,4231,83295.332
 SFE/AC SAFEGUARD SCIE27/0418,170,452,5418,2917,6871.612
 ACN/ACCENTURE PLC CL27/0493,760,360,3994,4093,532.155.498
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP27/048,19-0,17-2,038,478,17161.943
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP27/044,40-0,37-7,764,694,25390.856
 ACE/ACE LTD27/04107,88-0,63-0,58108,98107,651.545.177
 ATV/ACORN INTERNATI27/040,900,055,630,970,8014.428
 ACT/ACTAVIS PLC27/04285,19-10,22-3,46296,98284,883.987.568
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A27/0424,130,241,0024,3024,01306.973
 AYI/ACUITY BRANDS INC27/04167,44-0,30-0,18168,66166,86205.705
 AGRO/ADECOAGRO SA27/0410,300,131,2810,3810,13151.298
 SAN/ADR BANCO SANTANDof27/047,290,030,417,377,285.334.270
 ADT/ADT CORP27/0440,22-0,72-1,7640,9640,131.188.874
 AAP/ADVANCED AUTO PAR27/04144,99-3,62-2,44148,99144,54905.719
 WMS/ADVANCED DRAINAGE27/0428,48-0,37-1,2829,0728,18300.463
 ASX/ADVANCED SEMICOND27/047,510,182,467,657,483.585.514
 AAV/ADVANTAGE LTD27/045,95-0,02-0,346,035,9356.790
 ACM/AECOM TECHNOLOGY27/0433,200,020,0633,6233,131.284.886
 ANW/AEGEAN MARINE PET27/0415,04-0,34-2,2115,3414,85131.351
 AEG/AEGON NV27/047,830,101,297,897,821.062.636
 AER/AERCAP NV27/0446,80-0,06-0,1347,2246,661.015.073
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS27/046,210,9618,296,595,34237.520
 ARO/AEROPOSTALE INC27/043,41-0,09-2,573,563,40941.254
 AES/AES27/0413,25-0,21-1,5613,6113,234.767.352
 AET/AETNA US HEALTH27/04106,92-1,90-1,75109,36106,792.132.026
 AMG/AFFILIATED MANAGE27/04222,690,340,15226,01222,5576.074
 AFL/AFLAC27/0464,02-0,17-0,2664,5263,941.455.665
 AFK/AFRICA INDEX27/0426,640,120,4526,7526,4515.701
 AGCO/AGCO CORP27/0448,430,120,2548,9848,232.049.139
 A/AGILENT27/0441,98-0,51-1,2042,7741,962.297.836
 GAS/AGL RESOURCES INC27/0450,71-0,76-1,4851,5750,28692.241
 AEM/AGNICO EAGLE MINE27/0430,100,280,9431,0330,062.220.239
 ADC/AGREE REALTY CORP27/0431,820,170,5432,1131,4355.103
 MOO/AGRIBUSINESS27/0455,310,090,1655,5555,2573.923
 AGU/AGRIUM INC27/04103,79-1,37-1,30105,75103,53482.950
 AHC/AH BELO CORP27/047,35-0,17-2,267,647,3590.808
 AIG/AIG27/0457,000,010,0257,3556,807.757.520
 APD/AIR PRODUCTS27/04151,061,000,67152,18148,692.014.708
 AYR/AIRCASTLE LTD27/0424,200,190,7924,4323,97274.248
 ARG/AIRGAS INC27/04105,920,410,39106,38105,6094.630
 AKS/AK STEEL HOLDING27/044,89-0,10-2,005,144,809.770.045
 ALG/ALAMO GROUP INC27/0463,570,110,1764,1863,0149.077
 ALK/ALASKA AIR GROUP27/0467,40-0,90-1,3268,6867,15488.118
 ALB/ALBEMARLE CORP27/0458,52-0,48-0,8159,3958,40805.460
 ALU/ALCATEL-LUCENT-S27/043,93-0,03-0,763,993,925.284.808
 AA/ALCOA27/0413,450,231,7413,6313,2728.556.242
 ALR/ALERE27/0448,68-1,29-2,5850,2248,58252.616
 ALEX US/ALEXANDER & BALDW27/0441,36-0,16-0,3942,0640,81156.356
 ALX/ALEXANDER:S INC27/04445,020,230,05451,50445,022.203
 AXU/ALEXCO RESOURCE C27/040,400,037,570,420,38166.312
 BABA/ALIBABA GROUP HOL27/0484,900,330,3986,2784,6517.381.631
 VEU/ALL-WORLD EX-US27/0451,890,200,3952,1351,861.329.940
 Y/ALLEGHANY CORP27/04476,00-1,00-0,21479,95475,0549.472
 ATI/ALLEGHENY TECHNOL27/0434,07-0,54-1,5634,9434,011.072.300
 ALLE/ALLEGION PLC27/0460,59-0,37-0,6161,4560,50793.149
 ADS/ALLIANCE DATA SYS27/04304,69-2,75-0,89308,78304,02338.906
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE27/041,45-0,03-2,031,501,45267.787
 AB/ALLIANCEBERNSTEIN27/0431,29-0,40-1,2631,8531,20180.802
 LNT/ALLIANT ENERGY CO27/0462,31-1,02-1,6163,7262,19673.188
 AWH/ALLIED WORLD27/0441,56-0,13-0,3142,0841,50571.392
 ALSN/ALLISON TRANSMISS27/0432,100,160,5032,3031,661.747.128
 ALL/ALLSTATE27/0470,31-0,64-0,9071,3070,222.179.605
 ALJ/ALON USA ENERGY I27/0416,54-0,29-1,7216,9216,381.093.279
 ANR/ALPHA NATURAL RES27/040,82-0,02-1,970,860,803.270.890
 RESI/ALTISOURCE RESIDE27/0419,390,201,0419,5119,20489.861
 MO/ALTRIA GROUP INC27/0451,40-0,67-1,2952,1551,306.431.249
 AWC/ALUMINA LTD-SPONS27/024,48-----
 ACH/ALUMINUM CORP OF27/0417,090,311,8517,4417,09371.481
 ABEV/AMBEV ADR27/046,420,020,316,506,3910.750.070
 AMFW/AMEC FOSTER WHEEL27/0414,03-0,09-0,6414,2214,0142.666
 AMFW/AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP27/0441,92-0,40-0,9542,8441,881.878.225
 AMRC/AMERESCO INC CL A27/047,12-0,06-0,847,316,9964.507
 AMX/AMERICA MOVIL27/0422,060,050,2322,3021,91628.060
 AXL/AMERICAN AXLE27/0424,460,230,9524,5924,251.596.982
 ACC/AMERICAN CAMPUS C27/0442,350,140,3342,5242,221.019.005
 AEO/AMERICAN EAGLE OUof27/0416,74-0,41-2,3917,2616,713.328.333
 AEP/AMERICAN ELE27/0457,71-0,17-0,2958,1157,653.456.300
 AXP/AMERICAN EXPRESS27/0477,49-0,50-0,6477,9677,046.880.052
 AFG/AMERICAN FINANCIA27/0464,11-0,82-1,2665,3263,91278.570
 AM/AMERICAN GRE27/0425,160,110,4425,4724,80291.806
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA27/048,78-0,23-2,559,188,73145.331
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES27/0439,64-0,28-0,7040,3939,4399.498
 AMT/AMERICAN TOWERS27/0495,19-0,13-0,1496,0395,021.884.743
 AWK/AMERICAN WATER WO27/0454,6100-0,8400-1,5155,588654,3600876.630
 APU/AMERIGAS PARTNERS27/0448,290,120,2548,5547,75157.736
 AGP/AMERIGROUP CORP24/1291,70-----
 AMP/AMERIPRISE FINANC27/04126,69-1,06-0,83128,71126,441.528.913
 ABC/AMERISOURCEBERGEN27/04114,11-1,37-1,19115,88113,851.562.782
 AME/AMETEK INC27/0452,25-0,08-0,1552,6652,16927.910
 AHS/AMN HEALTHCARE I27/0423,81-0,47-1,9424,6123,58291.969
 APH/AMPHENOL CORP-CL27/0456,220,050,0956,3655,891.202.038
 AXR/AMREP CORP27/045,10-0,09-1,735,235,10597
 APC/ANADARKO PET27/0493,160,510,5594,0292,802.388.175
 AU/ANGLOGOLD ASHANTI27/0410,930,282,6311,2710,864.394.701
 BUD/ANHEUSER-BUSCH IN27/04124,841,120,91125,72124,72820.787
 AXE/ANIXTER INTERN I27/0473,650,130,1874,7073,44248.712
 ANN/ANN INC27/0438,07-0,51-1,3238,9537,86282.669
 NLY/ANNALY CAPITAL27/0410,23-0,02-0,2010,2610,225.120.181
 ANTM/ANTHEM INC27/04151,02-3,26-2,11154,89150,671.584.528
 ANH/ANWORTH MORTGAGE27/045,240,000,005,265,22500.381
 AOL/AOL INC27/0440,26-0,53-1,3041,1740,12670.001
 AON/AON PLC27/0497,920,080,0898,6297,661.313.610
 APA/APACHE CORP27/0466,720,400,6067,3266,452.542.723
 AIV/APARTMENT INVT &27/0439,220,541,4039,3438,772.007.134
 ARI/APOLLO COMERCIAL15/0117,28-----
 APO/APOLLO GLOBAL M27/0422,270,251,1422,3722,001.514.049
 AIT/APPLIED INDUSTRIA27/0441,860,060,1441,9941,54304.895
 ATR/APTAR GROUP27/0462,79-0,50-0,7963,5962,55491.388
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS27/046,95-0,05-0,717,006,9346.158
 MT/ARCELORMITTAL-NY27/0410,710,222,1010,8310,688.121.044
 ADM/ARCHER DANIE27/0448,610,400,8348,7548,302.488.757
 ARCO/ARCOS DORADOS27/046,170,010,166,286,12223.591
 ACRE/ARES COMMERCIAL27/0411,50-0,03-0,2611,5911,4616.941
 AGX/ARGAN INC27/0432,910,341,0433,0432,00205.347
 ANET/ARISTA NETWORKS I27/0464,60-1,79-2,7066,9164,5640.544
 AI/ARLINGTON ASSET27/0423,39-0,23-0,9723,8023,37364.397
 ARR/ARMOOUR RESIDENT27/043,170,010,323,193,162.872.665
 ARW/ARROW ELECTRONICS27/0462,130,180,2962,4961,75448.743
 AJG/ARTHUR J. GALLAGH27/0448,53-0,53-1,0849,0848,431.211.912
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE27/0486,57-1,22-1,3988,5085,22464.955
 AHT/ASHFORD HOSPITALI27/049,47-0,05-0,539,679,44417.604
 ASH/ASHLAND INC27/04127,58-0,45-0,35129,19127,49421.313
 AHL/ASPEN INSURANCE H27/0447,28-0,49-1,0348,1147,23430.102
 AEC/ASSOCIATED ESTATE27/0428,530,080,2828,5528,441.569.545
 AIZ/ASSURANT INC27/0459,86-0,23-0,3860,5259,73478.806
 AZN/ASTRAZENECA PLC-S27/0470,76-1,03-1,4371,8270,671.477.082
 T/AT&T INC27/0434,090,080,2434,3034,0425.161.190
 AT/ATLANTIC POWER27/043,150,082,613,173,061.206.859
 ATLS/ATLAS ENERGY9/038,04-----
 ATLS/ATLAS ENERGY GROU27/047,65-0,21-2,677,917,5761.366
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP27/0455,36-0,32-0,5755,8554,82481.550
 ATW/ATWOOD OCEANICS I27/0428,930,190,6629,3528,791.571.703
 AUO/AU OPTRONICS CORP27/045,220,081,565,255,191.270.639
 AUQ/AURICO GOLD INC27/043,510,082,333,603,421.952.692
 ATHM/AUTOHOME INC-ADR27/0453,29-0,02-0,0456,5952,642.601.074
 ALV/AUTOLIV INC27/04121,451,841,54122,12121,001.026.464
 AN/AUTONATION INC27/0463,67-1,13-1,7465,1163,51883.532
 AZO/AUTOZONE27/04692,38-9,62-1,37703,23691,81229.335
 AVB/AVALONBAY COMMUNI27/04171,550,280,16173,12171,37872.726
 AVY/AVERY DENNIS27/0451,960,050,1052,3151,87753.486
 AVG/AVG TECHNOLOGIES27/0421,39-0,15-0,7021,9621,32214.558
 AVA/AVISTA CORP27/0433,66-0,42-1,2334,3133,54487.187
 AV/AVIVA ADR27/0416,340,191,1816,4316,28145.819
 AVT/AVNET INC27/0443,610,140,3243,7443,291.193.952
 AVP/AVON27/049,110,091,009,158,9313.883.303
 AVX/AVX CORP27/0414,130,161,1514,1413,88242.456
 AXTA/AXALTA COATING27/0430,53-0,63-2,0231,4130,44741.064
 AXLL/AXIALL CORP27/0443,19-0,24-0,5543,9243,11731.595
 AXS/AXIS CAPITAL HO L27/0451,220,020,0451,5551,10485.311
 AZZ/AZZ INC27/0448,330,300,6248,8847,92136.547