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 NETWORKS24/066,34-0,28-4,236,406,251.248.526
 AAC/AAC HOLDINGS INC24/0620,750,261,2720,8819,12363.717
 AIR/AAR CORP24/0623,24-0,26-1,1123,3322,38393.215
 ABB/ABB LTD24/0619,88-1,74-8,0520,3919,844.195.772
 ABT/ABBOTT LABS24/0637,91-1,72-4,3438,5637,9116.455.583
 ABBV/ABBVIE INC24/0659,86-1,45-2,3760,6059,189.809.739
 ANF/ABERCROMBIE24/0617,77-1,56-8,0718,6817,765.802.384
 ABH/ABITIBIBOWATER15/0113,68-----
 ABM/ABM INDUSTRIES IN24/0635,74-1,04-2,8336,0435,54517.786
 SFE/AC SAFEGUARD SCIE24/0612,16-0,76-5,8812,6312,09119.636
 ACN/ACCENTURE PLC CL24/06111,45-7,46-6,27114,90110,936.799.017
 ACMP/ACCESS MIDSTREAM2/0248,15-----
 ABD/ACCO BRANDS CORP24/0610,20-0,48-4,4910,2810,03410.838
 AH/ACCRETIVE HEALTH14/038,02-----
 ACW/ACCURIDE CORP24/061,32-0,12-8,331,401,293.474.562
 ATV/ACORN INTERNATI24/065,40-0,08-1,465,485,202.990
 ACTV/ACTIVE NETWORK IN15/1114,49-----
 ATU/ACTUANT CORP - A24/0622,80-2,10-8,4324,1022,771.656.974
 AYI/ACUITY BRANDS INC24/06246,67-8,22-3,22252,65244,54801.237
 AGRO/ADECOAGRO SA24/0610,76-0,54-4,7811,0610,75454.406
 ADPT/ADEPTUS HEALTH IN24/0649,00-1,02-2,0449,3447,221.049.154
 SAN/ADR BANCO SANTANDof24/063,83-0,97-20,213,933,7078.774.178
 AAP/ADVANCED AUTO PAR24/06154,52-0,41-0,26155,97150,921.749.047
 WMS/ADVANCED DRAINAGE24/0625,91-1,48-5,4026,4025,54598.274
 ASX/ADVANCED SEMICOND24/065,27-0,25-4,535,415,241.442.563
 AAV/ADVANTAGE LTD24/065,36-0,18-3,255,465,2963.221
 ATE/ADVANTEST CORP SP21/049,80-----
 ACM/AECOM TECHNOLOGY24/0630,87-3,07-9,0532,4230,582.088.978
 ANW/AEGEAN MARINE PET24/065,830,000,005,865,50436.827
 AEG/AEGON NV24/064,29-0,68-13,684,424,252.774.272
 AER/AERCAP NV24/0634,56-3,78-9,8636,5634,414.503.217
 ARX/AEROFLEX HOLDING12/0910,50-----
 HIVE/AEROHIVE NETWORKS24/066,85-0,01-0,156,866,56244.156
 AJRD/AEROJET ROCKETDYN24/0617,76-0,36-1,9917,8317,35465.022
 AES/AES24/0611,89-0,21-1,7412,0011,638.872.839
 AET/AETNA US HEALTH24/06117,66-3,34-2,76120,00116,273.577.312
 AMG/AFFILIATED MANAGE24/06141,10-18,46-11,57150,84140,92310.641
 AFL/AFLAC24/0669,26-2,51-3,5070,4968,563.896.372
 AGCO/AGCO CORP24/0648,33-3,92-7,5050,3048,311.869.351
 A/AGILENT24/0644,12-2,56-5,4845,0643,925.114.278
 GAS/AGL RESOURCES INC24/0665,90-0,08-0,1266,0465,781.074.865
 AEM/AGNICO EAGLE MINE24/0652,032,234,4852,7350,783.621.362
 ADC/AGREE REALTY CORP24/0645,510,551,2245,6043,10288.843
 AGU/AGRIUM INC24/0692,01-3,79-3,9693,7791,481.224.680
 AHC/AH BELO CORPof24/064,80-0,17-3,424,974,7754.733
 AIG/AIG24/0650,72-3,99-7,2952,7350,6414.675.562
 AL/AIR LEASE24/0626,27-1,86-6,6126,8726,061.914.718
 APD/AIR PRODUCTS24/06140,12-5,90-4,04142,73139,271.872.682
 AYR/AIRCASTLE LTD24/0620,06-1,55-7,1720,8119,771.748.168
 ARG/AIRGAS INC20/05142,95-----
 AKS/AK STEEL HOLDING24/064,40-0,47-9,654,704,3318.600.600
 USFD/AKTIENKURS FOODS24/0623,340,160,6923,6422,514.013.900
 ALG/ALAMO GROUP INC24/0660,37-3,71-5,7962,3360,14203.803
 AGI/ALAMOS GOLD INC24/067,940,405,318,317,84558.538
 ALK/ALASKA AIR GROUP24/0656,49-2,65-4,4858,2256,301.135.924
 ALB/ALBEMARLE CORP24/0678,98-5,42-6,4282,4678,602.453.888
 AA/ALCOA24/069,38-0,77-7,599,749,3533.811.009
 ALR/ALERE24/0641,60-0,98-2,3042,0441,321.062.142
 ARE/ALEX. REAL STATE24/0699,360,120,12100,0396,63626.640
 ALEX US/ALEXANDER & BALDW24/0635,71-1,64-4,3936,4835,321.071.579
 ALX/ALEXANDER:S INC24/06367,55-0,77-0,21369,54364,7512.353
 AXU/ALEXCO RESOURCE C24/061,350,086,301,411,32563.471
 BABA/ALIBABA GROUP HOL24/0676,29-2,85-3,6077,5075,4318.120.093
 VEU/ALL-WORLD EX-US24/0641,22-3,42-7,6642,1941,205.920.458
 Y/ALLEGHANY CORP24/06528,06-14,53-2,68539,16513,13160.786
 ATI/ALLEGHENY TECHNOL24/0612,43-1,78-12,5313,5612,2512.831.248
 ALLE/ALLEGION PLC24/0665,72-3,53-5,1067,9365,661.086.061
 AGN/ALLERGAN24/06225,72-7,79-3,34229,82225,404.246.487
 ADS/ALLIANCE DATA SYS24/06193,14-8,47-4,20197,47192,001.103.183
 AIQ/ALLIANCE HEALTHCA8/026,90-----
 AIQ/ALLIANCE IMAGING15/016,75-----
 AOI/ALLIANCE ONE INTE24/0615,29-0,23-1,4815,6914,66692.524
 AWF/ALLIANCEBERNSTEIN24/0612,23-0,07-0,5712,3011,80301.548
 AB/ALLIANCEBERNSTEIN24/0622,59-0,62-2,6722,7822,10300.135
 LNT/ALLIANT ENERGY CO24/0639,280,481,2439,5238,151.533.877
 AWH/ALLIED WORLD24/0634,48-1,81-4,9935,4034,45751.522
 ALSN/ALLISON TRANSMISS24/0627,62-0,94-3,2928,0027,246.699.504
 ALL/ALLSTATE24/0666,26-1,60-2,3666,9865,323.852.243
 ALJ/ALON USA ENERGY I24/066,58-0,26-3,806,676,451.065.318
 BFOR/ALPS BARRONS 40024/0629,67-1,21-3,9230,1429,4813.230
 RESI/ALTISOURCE RESIDE24/068,91-0,22-2,419,088,801.200.713
 MO/ALTRIA GROUP INC24/0667,020,711,0768,0065,0716.662.228
 ACH/ALUMINUM CORP OF24/067,49-0,38-4,837,677,4049.635
 ABEV/AMBEV ADR24/065,45-0,09-1,625,475,3211.033.919
 AMC/AMC ENTERTAINMENT24/0626,94-0,30-1,1026,9726,25298.312
 AMFW/AMEC FOSTER WHEEL24/066,02-0,93-13,386,396,00165.513
 /AMEC PLC-SPON ADR30/0111,89-----
 AEE/AMERENCORP24/0651,790,290,5652,3150,852.120.745
 AMRC/AMERESCO INC CL A24/064,72-0,25-5,034,814,43224.027
 AMX/AMERICA MOVIL24/0611,62-0,79-6,3711,9411,501.929.412
 AXL/AMERICAN AXLE24/0614,80-1,00-6,3314,9914,742.199.226
 ACC/AMERICAN CAMPUS C24/0649,680,170,3450,2148,391.181.604
 AEO/AMERICAN EAGLE OU24/0615,34-0,02-0,1315,4114,877.554.631
 AEP/AMERICAN ELE24/0667,260,671,0167,9465,844.019.115
 AEL/AMERICAN EQUITY I24/0614,81-1,81-10,8915,6114,53457.606
 AXP/AMERICAN EXPRESS24/0660,06-3,19-5,0461,7060,0010.478.065
 AFG/AMERICAN FINANCIA24/0670,98-2,79-3,7872,6270,28283.219
 AM/AMERICAN GRE24/0625,09-1,18-4,4925,7624,76725.741
 AMID/AMERICAN MIDSTREA24/0612,20-0,12-0,9712,5211,6996.399
 AOB/AMERICAN ORIENTAL15/031,52-----
 ARP/AMERICAN REPROGRA24/063,95-0,10-2,473,983,791.234.729
 ASI/AMERICAN SAFETY2/1030,25-----
 AWR/AMERICAN STATES24/0642,07-0,05-0,1242,3141,02850.866
 AMT/AMERICAN TOWERS24/06108,27-3,20-2,87110,27107,683.314.562
 AVD/AMERICAN VANGUARD24/0614,89-0,62-4,0015,2514,21387.514
 AWK/AMERICAN WATER WO24/0679,93000,99001,2580,890077,68002.567.714
 APU/AMERIGAS PARTNERS24/0645,04-0,71-1,5545,9244,17245.798
 AMP/AMERIPRISE FINANC24/0691,32-10,39-10,2296,5591,303.424.023
 ABC/AMERISOURCEBERGEN24/0675,44-2,11-2,7275,8575,044.438.414
 AME/AMETEK INC24/0644,70-2,77-5,8446,0244,704.746.485
 AHS/AMN HEALTHCARE I24/0639,01-1,30-3,2339,6538,26791.754
 APH/AMPHENOL CORP-CL24/0657,25-2,29-3,8558,1057,092.400.960
 BETR/AMPLIFY SNACK24/0614,420-0,620-4,1214,76014,1202.362.779
 AXR/AMREP CORP24/064,800,040,844,804,675.058
 APC/ANADARKO PETof24/0652,83-2,69-4,8553,3051,967.884.670
 AU/ANGLOGOLD ASHANTI24/0616,770,996,2717,5916,685.019.146
 BUD/ANHEUSER-BUSCH IN24/06122,47-7,11-5,49125,82121,953.418.187
 AXE/ANIXTER INTERN I24/0655,55-5,10-8,4158,1655,35257.041
 ANN/ANN INC21/0844,89-----
 NLY/ANNALY CAPITAL24/0610,890,131,2111,0210,6122.265.169
 AR/ANTERO RESOURCES24/0627,38-1,22-4,2728,1327,119.496.989
 ANTM/ANTHEM INC24/06126,38-2,29-1,78127,50123,713.083.658
 ANH/ANWORTH MORTGAGE24/064,670,020,434,724,561.674.216
 AON/AON PLC24/06104,01-4,89-4,49105,21103,414.226.997
 APA/APACHE CORP24/0654,86-3,30-5,6756,9254,805.862.015
 AIV/APARTMENT INVT &24/0641,77-0,35-0,8342,3540,871.327.449
 ARI/APOLLO COMERCIAL24/0616,16-0,22-1,3416,3415,911.730.715
 APO/APOLLO GLOBAL M24/0615,01-0,68-4,3315,2014,822.169.801
 AIT/APPLIED INDUSTRIA24/0644,52-1,97-4,2444,9843,94568.852
 ATR/APTAR GROUP24/0676,75-3,39-4,2378,1076,54452.310
 WTR/AQUA AMERICA INC13/0924,05-----
 ARB/ARBITRON INC27/0948,00-----
 ABR/ARBOR REALTY TRUS24/066,880,081,186,896,62173.213
 ARCX/ARC LOGISTICS PAR24/0612,46-0,25-1,9712,7012,46399
 MT WS/ARCELORMITT 03/1623/031,19-----
 MT/ARCELORMITTAL-NY24/064,53-0,85-15,804,744,4827.181.021
 ADM/ARCHER DANIE24/0640,50-2,21-5,1741,6440,405.440.428
 ARCO/ARCOS DORADOS24/064,73-0,17-3,474,754,57647.819
 ACRE/ARES COMMERCIAL24/0612,27-0,02-0,1612,3112,00126.857
 HEZU/ARES CURRENCY EU24/0623,05-2,33-9,1823,7122,944.402.557
 AGX/ARGAN INC24/0639,58-2,10-5,0440,4139,55263.202
 ANET/ARISTA NETWORKS I24/0666,65-7,17-9,7171,0066,41637.063
 AI/ARLINGTON ASSET24/0613,56-0,17-1,2413,9013,36560.703
 AHH/ARMADA HOFFLER24/0613,330,332,5413,4812,851.728.065
 ARR/ARMOOUR RESIDENT31/072,84-----
 ARR/ARMOUR24/0619,00-0,11-0,5819,2818,69680.482
 AWI/ARMSTRONG WORLD24/0638,44-2,07-5,1139,4238,071.660.545
 ARW/ARROW ELECTRONICS24/0663,07-4,26-6,3365,2762,801.010.539
 AJG/ARTHUR J. GALLAGH24/0645,35-2,21-4,6546,3545,322.905.245
 ART/ARTIO GLOBAL INV21/052,74-----
 ABG/ASBURY AUTOMOTIVE24/0653,33-2,47-4,4353,6252,14511.006
 AHT/ASHFORD HOSPITALI24/065,43-0,15-2,695,495,271.508.772
 ASH/ASHLAND INC24/06112,80-4,44-3,79115,03112,17627.521
 AHL/ASPEN INSURANCE H24/0644,63-1,66-3,5945,4044,31594.930
 ASB/ASSOCIATED BANC-C24/0616,75-1,44-7,9217,3716,741.085.091
 AIZ/ASSURANT INC24/0683,21-3,37-3,8985,0382,78673.197
 AZN/ASTRAZENECA PLC-S24/0627,86-1,43-4,8828,7627,6110.542.231
 T/AT&T INC24/0641,52-0,36-0,8642,2341,3017.365.948
 AT/ATLANTIC POWER24/062,470,000,002,482,281.174.281
 ATLS/ATLAS ENERGY9/038,04-----
 AHD/ATLAS PIPELINE LP15/0136,77-----
 APL/ATLAS PIPELINE PA27/0226,63-----
 ARP/ATLAS RESOURCE PA24/060,33-0,01-2,270,330,32403.354
 ATO/ATMOS ENERGY CORP24/0677,050,120,1677,9575,85534.223
 ATW/ATWOOD OCEANICS I24/0612,25-1,02-7,6912,7612,053.424.772
 AUO/AU OPTRONICS CORP24/062,91-0,07-2,352,932,86858.263
 AUSE/AUSTRALIA DIVIDEN26/1046,55-----
 ATHM/AUTOHOME INC-ADR24/0623,01-0,76-3,2023,2622,71394.243
 ALV/AUTOLIV INC24/06113,50-10,98-8,82119,00113,121.101.059
 AN/AUTONATION INC24/0647,03-1,70-3,4947,3346,372.090.786
 AZO/AUTOZONE24/06769,927,150,94775,99741,52477.765
 AVB/AVALONBAY COMMUNI24/06172,57-2,16-1,24175,24169,801.046.661
 AGR/AVANGRID INC24/0643,55-0,26-0,5943,8842,73549.744
 AVY/AVERY DENNIS24/0673,62-3,50-4,5475,9073,28819.377
 AVG/AVG TECHNOLOGIES24/0619,27-0,89-4,4119,7119,10473.343
 AVA/AVISTA CORP24/0642,560,370,8842,9141,37622.780
 AV/AVIVA ADR24/0610,45-2,84-21,3710,7510,311.889.117
 AVT/AVNET INC24/0640,89-2,40-5,5442,0940,761.283.963
 AVP/AVON24/063,85-0,39-9,204,003,7540.257.166
 AVX/AVX CORP24/0613,34-0,79-5,5913,7813,33295.364
 AXTA/AXALTA COATING24/0626,09-1,93-6,8927,1826,068.844.481
 AXLL/AXIALL CORP24/0632,35-0,32-0,9832,5732,315.174.426
 AXS/AXIS CAPITAL HO L24/0652,51-1,54-2,8553,3152,43936.031
 AXON/AXOVANT SCIENCES24/0611,76-0,49-4,0012,0011,311.255.108
 AZUR/AZURE3/060,77-----
 AZZ/AZZ INC24/0657,23-2,87-4,7858,5656,70183.253