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 NETWORKS29/045,97-0,70-10,496,435,87968.332
 AAC/AAC HOLDINGS INC29/0420,59-0,08-0,3920,6719,73137.904
 AIR/AAR CORP29/0424,04-0,18-0,7424,4723,88143.266
 ABB/ABB LTD29/0421,110,190,9121,2221,012.951.920
 ABT/ABBOTT LABS29/0438,90-1,52-3,7640,3838,5830.646.842
 ABBV/ABBVIE INC29/0461,00-0,20-0,3361,4460,4813.052.698
 ANF/ABERCROMBIE29/0426,73-0,62-2,2727,4226,491.625.161
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN29/0432,17-0,23-0,7132,2931,92250.235
 SFE/AC SAFEGUARD SCIE29/0413,80-0,12-0,8613,9813,6846.047
 ACN/ACCENTURE PLC CL29/04112,92-1,41-1,23114,19112,292.451.507
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP29/049,540,000,009,749,42331.088
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP29/041,62-0,01-0,611,671,58195.864
 ATV/ACORN INTERNATI29/045,11-0,49-8,755,585,1032.492
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A29/0426,71-0,38-1,4027,3726,58812.134
 AYI/ACUITY BRANDS INC29/04243,89-2,38-0,97246,80239,40685.261
 AGRO/ADECOAGRO SA29/0410,66-0,28-2,5610,9410,60540.641
 ADPT/ADEPTUS HEALTH IN29/0468,120,530,7868,5067,08289.395
 SAN/ADR BANCO SANTANDof29/045,03-0,13-2,525,175,016.308.642
 ADT/ADT CORP29/0441,980,030,0741,9841,954.110.546
 AAP/ADVANCED AUTO PAR29/04156,100,230,15156,50154,14454.783
 WMS/ADVANCED DRAINAGE29/0423,12-0,60-2,5323,8822,98498.638
 ASX/ADVANCED SEMICOND29/045,130,173,435,194,854.510.429
 AAV/ADVANTAGE LTD29/045,720,193,445,755,5450.459
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY29/0432,490,220,6832,6831,971.135.828
 ANW/AEGEAN MARINE PET29/048,040,030,378,257,9181.308
 AEG/AEGON NV29/045,76-0,05-0,865,835,741.883.594
 AER/AERCAP NV29/0440,01-1,20-2,9141,0938,953.591.041
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS29/045,800,010,176,095,7894.339
 AJRD/AEROJET ROCKETDYN29/0418,12-0,34-1,8418,6418,05188.774
 AES/AES29/0411,160,040,3611,1710,924.692.204
 AET/AETNA US HEALTH29/04112,27-2,36-2,06114,00111,683.709.126
 AMG/AFFILIATED MANAGE29/04170,32-3,45-1,99173,24168,67166.950
 AFL/AFLAC29/0468,97-0,04-0,0669,2268,523.032.659
 AFK/AFRICA INDEX29/0421,230,713,4621,3520,7954.669
 AGCO/AGCO CORP29/0453,470,110,2154,6453,201.468.238
 A/AGILENTof29/0440,92-0,26-0,6341,0440,262.028.332
 GAS/AGL RESOURCES INC29/0465,860,140,2165,8965,481.180.893
 AEM/AGNICO EAGLE MINE29/0447,213,989,2147,3343,984.215.331
 ADC/AGREE REALTY CORP29/0438,78-0,94-2,3739,8138,59157.453
 MOO/AGRIBUSINESS29/0448,71-0,04-0,0848,8048,3998.690
 AGU/AGRIUM INC29/0486,12-0,88-1,0187,1185,761.139.676
 AHC/AH BELO CORPof29/044,930,173,574,964,7536.588
 AIG/AIG29/0455,82-0,01-0,0256,0355,287.791.013
 AL/AIR LEASE29/0430,48-0,80-2,5631,2330,161.009.908
 APD/AIR PRODUCTS29/04145,89-2,65-1,78148,65145,441.647.343
 AYR/AIRCASTLE LTD29/0421,70-0,49-2,2122,3021,60337.871
 ARG/AIRGAS INC29/04142,44-0,01-0,01142,50142,031.121.426
 AKS/AK STEEL HOLDING29/044,68-0,31-6,214,904,58121.110.619
 ALG/ALAMO GROUP INC29/0456,44-0,15-0,2756,5955,8419.810
 AGI/ALAMOS GOLD INC29/047,200,487,147,226,85730.718
 ALK/ALASKA AIR GROUP29/0470,43-1,58-2,1971,5670,12435.511
 ALB/ALBEMARLE CORP29/0466,16-0,26-0,3966,4565,571.069.378
 ALU/ALCATEL-LUCENT-Sof24/023,46-----
 AA/ALCOA29/0411,170,020,1811,5011,0741.617.569
 ALR/ALERE29/0439,00-4,50-10,3440,0238,137.857.739
 ARE/ALEX. REAL STATE29/0492,95-0,89-0,9593,8392,371.174.090
 ALEX US/ALEXANDER & BALDW29/0438,24-0,08-0,2138,6537,81215.361
 ALX/ALEXANDER:S INC29/04382,67-2,79-0,72387,00382,672.969
 AXU/ALEXCO RESOURCE C29/041,260,065,001,301,21968.875
 BABA/ALIBABA GROUP HOL29/0476,940,540,7177,2875,6610.124.250
 VEU/ALL-WORLD EX-US29/0444,06-0,14-0,3244,3243,861.947.397
 Y/ALLEGHANY CORP29/04521,286,281,22522,00514,0147.607
 ATI/ALLEGHENY TECHNOL29/0416,34-0,12-0,7317,1316,132.040.414
 ALLE/ALLEGION PLC29/0465,450,210,3265,5464,57958.186
 AGN/ALLERGAN29/04216,56-2,29-1,05219,40214,063.769.791
 ADS/ALLIANCE DATA SYS29/04203,312,111,05203,65200,14775.929
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE29/0425,510,753,0325,5724,5534.115
 AWF/ALLIANCEBERNSTEIN29/0411,910,030,2511,9111,8694.029
 AB/ALLIANCEBERNSTEIN29/0423,49-0,06-0,2523,7523,06263.747
 LNT/ALLIANT ENERGY CO29/0470,520,991,4270,6168,98714.954
 AWH/ALLIED WORLD29/0435,580,060,1735,9035,36354.078
 ALSN/ALLISON TRANSMISS29/0428,81-0,10-0,3529,0628,491.926.215
 ALL/ALLSTATE29/0465,050,100,1565,2364,362.180.409
 ALJ/ALON USA ENERGY I29/0410,50-0,64-5,7511,1510,401.148.607
 BFOR/ALPS BARRONS 40029/0430,40-0,28-0,9330,5430,2315.554
 RESI/ALTISOURCE RESIDE29/0411,620,050,4311,8511,44233.830
 MO/ALTRIA GROUP INC29/0462,710,520,8463,1362,256.470.251
 ACH/ALUMINUM CORP OF29/048,44-0,39-4,428,508,3348.151
 ABEV/AMBEV ADR29/045,590,061,085,605,4718.502.124
 AMC/AMC ENTERTAINMENT29/0428,18-0,05-0,1829,5026,08628.853
 AMFW/AMEC FOSTER WHEEL29/047,35-0,02-0,277,497,211.085.116
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP29/0448,000,310,6548,0647,082.112.689
 AMRC/AMERESCO INC CL A29/044,470,051,134,514,32137.168
 AMX/AMERICA MOVIL29/0414,160,181,2914,3213,711.820.453
 AXL/AMERICAN AXLE29/0415,51-0,26-1,6515,7815,34790.093
 ACC/AMERICAN CAMPUS C29/0444,75-0,29-0,6444,8244,29521.577
 AEO/AMERICAN EAGLE OU29/0414,31-0,29-1,9914,5314,249.783.873
 AEP/AMERICAN ELE29/0463,500,440,7063,6362,092.992.844
 AXP/AMERICAN EXPRESS29/0465,43-0,41-0,6265,7964,855.051.200
 AFG/AMERICAN FINANCIA29/0469,110,230,3369,1768,25324.052
 AM/AMERICAN GRE29/0425,540,170,6727,3824,77709.704
 AMID/AMERICAN MIDSTREA29/0412,25-0,18-1,4513,2412,09526.467
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA29/044,12-0,13-3,064,254,08129.113
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES29/0441,690,180,4341,9641,01297.431
 AMT/AMERICAN TOWERSof29/04104,880,750,72105,25102,292.678.505
 AVD/AMERICAN VANGUARD29/0416,55-0,30-1,7817,0616,50433.439
 AWK/AMERICAN WATER WO29/0472,76000,37000,5172,880071,50001.439.233
 APU/AMERIGAS PARTNERS29/0443,351,012,3943,3742,55339.382
 AMP/AMERIPRISE FINANC29/0495,90-2,23-2,2797,8495,441.585.949
 ABC/AMERISOURCEBERGEN29/0485,10-1,32-1,5386,4984,373.905.081
 AME/AMETEK INC29/0448,09-0,01-0,0248,7747,723.258.352
 AHS/AMN HEALTHCARE I29/0435,51-0,93-2,5536,2935,15764.100
 APH/AMPHENOL CORP-CL29/0455,83-0,58-1,0356,1655,391.283.458
 BETR/AMPLIFY SNACK29/0415,4100,0500,3315,55015,220555.688
 AXR/AMREP CORP29/044,450,000,004,454,45140
 APC/ANADARKO PET29/0452,76-0,44-0,8354,5951,635.051.354
 AU/ANGLOGOLD ASHANTI29/0416,450,966,2016,4515,667.068.238
 BUD/ANHEUSER-BUSCH IN29/04124,18-0,98-0,78125,21123,721.531.083
 AXE/ANIXTER INTERN I29/0462,300,050,0862,4861,34478.064
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL29/0410,420,050,4810,4610,307.856.217
 AR/ANTERO RESOURCES29/0428,300,321,1429,2527,684.279.773
 ANTM/ANTHEM INC29/04140,77-3,23-2,24142,68139,331.579.136
 ANH/ANWORTH MORTGAGE29/044,720,010,214,754,68617.585
 AON/AON PLC29/04105,121,961,90105,37102,561.760.643
 APA/APACHE CORP29/0454,40-1,03-1,8656,2753,294.700.129
 AIV/APARTMENT INVT &29/0440,060,000,0040,3439,411.556.831
 ARI/APOLLO COMERCIAL29/0415,93-0,03-0,1915,9615,74480.313
 APO/APOLLO GLOBAL M29/0416,91-0,50-2,8717,3916,68856.177
 AIT/APPLIED INDUSTRIA29/0445,830,020,0446,1645,27320.685
 ATR/APTAR GROUP29/0476,00-3,29-4,1577,9675,71777.825
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS29/046,68-0,06-0,896,756,63126.903
 ARCX/ARC LOGISTICS PAR29/0413,280,241,8413,5712,996.734
 MT WS/ARCELORMITT 03/1623/031,19-----
 MT/ARCELORMITTAL-NY29/045,630,000,005,945,5715.106.173
 ADM/ARCHER DANIE29/0439,94-0,13-0,3240,1139,504.854.144
 ARCO/ARCOS DORADOS29/044,15-0,22-5,034,384,15378.455
 ACRE/ARES COMMERCIAL29/0412,000,181,5212,0111,7156.768
 HEZU/ARES CURRENCY EU29/0424,82-0,30-1,1924,9624,72967.592
 AGX/ARGAN INC29/0434,18-0,26-0,7534,5333,8767.156
 ANET/ARISTA NETWORKS I29/0466,620,861,3166,8165,0996.935
 AI/ARLINGTON ASSET29/0412,940,100,7813,0912,73170.464
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOURof29/0421,280,060,2821,3121,03503.365
 AWI/ARMSTRONG WORLD29/0440,81-0,76-1,8341,5740,46408.055
 ARW/ARROW ELECTRONICS29/0462,10-1,08-1,7162,9161,41995.947
 AJG/ARTHUR J. GALLAGH29/0446,041,613,6246,4545,322.001.114
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE29/0460,62-0,30-0,4961,1659,88300.621
 AHT/ASHFORD HOSPITALI29/045,59-0,23-3,955,855,52768.980
 ASH/ASHLAND INC29/04111,60-0,64-0,57112,39110,57370.275
 AHL/ASPEN INSURANCE H29/0446,35-0,12-0,2646,6346,07294.160
 ASB/ASSOCIATED BANC-C29/0418,240,040,2218,3518,05985.456
 AIZ/ASSURANT INC29/0484,57-0,02-0,0284,9583,861.015.479
 AZN/ASTRAZENECA PLC-S29/0428,96-0,31-1,0629,7628,884.752.661
 T/AT&T INC29/0438,820,180,4738,8838,489.033.103
 AT/ATLANTIC POWER29/042,660,010,382,702,611.023.686
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ATO/ATMOS ENERGY CORP29/0472,550,480,6772,6971,20629.537
 ATW/ATWOOD OCEANICS I29/049,66-0,11-1,1310,329,334.681.576
 AUO/AU OPTRONICS CORP29/042,80-0,05-1,752,912,78681.002
 AUSE/AUSTRALIA DIVIDEN26/1046,55-----
 ATHM/AUTOHOME INC-ADR29/0429,560,321,0929,6829,10323.720
 ALV/AUTOLIV INC29/04122,477,966,95123,39120,201.392.304
 AN/AUTONATION INC29/0450,65-0,05-0,1050,7849,941.217.155
 AZO/AUTOZONE29/04765,23-2,24-0,29769,00753,44259.191
 AVB/AVALONBAY COMMUNI29/04176,79-2,77-1,54179,09174,68897.259
 AGR/AVANGRID INC29/0440,10-0,26-0,6440,5039,38320.355
 AVY/AVERY DENNIS29/0472,61-0,83-1,1373,3772,281.116.137
 AVG/AVG TECHNOLOGIES29/0419,80-0,36-1,7920,1719,75273.597
 AVA/AVISTA CORP29/0440,070,250,6340,1539,31271.307
 AV/AVIVA ADR29/0412,750,000,0012,8612,69172.006
 AVT/AVNET INC29/0441,12-0,78-1,8641,5040,301.357.202
 AVP/AVON29/044,710,061,294,804,594.146.518
 AVX/AVX CORP29/0413,22-0,06-0,4513,2813,13213.137
 AXTA/AXALTA COATING29/0428,47-0,41-1,4228,8527,762.988.495
 AXLL/AXIALL CORP29/0423,55-0,27-1,1324,1723,43576.166
 AXS/AXIS CAPITAL HO L29/0453,270,611,1653,7452,37800.504
 AXON/AXOVANT SCIENCES29/0413,00-0,13-0,9913,2512,55174.172
 AZUR/AZURE29/041,30-0,01-0,761,341,2587.789
 AZZ/AZZ INC29/0454,92-1,14-2,0356,5054,38124.405