Logotipo de Bankinter. Lleva a la p\u00E1gina 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 NETWORKS9/046,41-0,04-0,626,566,31332.754
 AIR/AAR CORPof9/0419,881,397,5220,7019,31410.608
 ABB/ABB LTD9/0418,100,271,5118,3317,881.921.428
 ABT/ABBOTT LABS9/0486,041,091,2886,5082,9510.447.259
 ABBV/ABBVIE INC9/0479,751,191,5180,0878,569.236.811
 ANF/ABERCROMBIE9/0411,370,767,1611,9211,012.709.204
 SGOL/ABERDEEN GOLD ETF9/0416,200,372,3416,2816,084.229.310
 ABM/ABM INDUSTRIES IN9/0428,931,083,8829,8527,86554.351
 BX/AC BLACKSTONE GRO9/0449,17002,20004,6851,590048,50009.379.145
 SFE/AC SAFEGUARD SCIE9/045,46-0,29-5,046,025,4193.456
 ACN/ACCENTURE PLC CLof9/04177,926,193,60179,87172,513.680.756
 ABD/ACCO BRANDS CORP9/046,110,305,166,225,92291.190
 ATV/ACORN INTERNATI9/0410,650,494,8210,8910,653.753
 EPAC/ACTUANT CORP - A9/0417,220,110,6418,1816,971.459.747
 AYI/ACUITY BRANDS INC9/0492,142,472,7595,2290,72290.286
 GOLF/ACUSHNET HOLDINGS9/0424,660,060,2425,2723,94802.077
 AE/ADAMS RESOURCES A31/0323,51-----
 AGRO/ADECOAGRO SA9/044,550,286,564,634,28268.455
 ADNT/ADIENT PLC9/0412,491,6515,2213,5511,413.163.029
 SAN/ADR BANCO SANTAND9/042,33-0,09-3,722,422,3314.554.642
 ADT/ADT INC9/045,350,6513,835,404,743.663.783
 ATGE/ADTALEM GLOBAL ED9/0426,540,321,2226,9926,06369.860
 AAP/ADVANCED AUTO PAR9/04106,864,344,23108,81103,341.134.046
 WMS/ADVANCED DRAINAGE9/0435,954,0912,8436,2432,63692.206
 ASIX/ADVANSIX INC9/0411,64-0,09-0,7712,3411,21344.398
 ACM/AECOM TECHNOLOGY9/0433,081,765,6234,7031,843.565.133
 AEG/AEGON NV9/042,770,145,322,832,703.211.270
 AER/AERCAP NV9/0425,761,325,4026,7524,832.223.475
 PPA/AERO & DEFEN PTFL9/0453,70001,32002,5254,580053,3065132.612
 HIVE/AEROHIVE NETWORKS8/084,44-----
 AJRD/AEROJET ROCKETDYN9/0443,49-0,01-0,0244,6343,20533.513
 AES/AES9/0414,720,594,1814,9914,407.451.787
 AMG/AFFILIATED MANAGE9/0466,601,462,2472,2865,19221.139
 AFL/AFLAC9/0438,080,310,8239,8237,537.042.570
 AGCO/AGCO CORP9/0452,101,052,0652,9851,09404.605
 A/AGILENT9/0478,331,642,1478,7276,232.247.844
 AEM/AGNICO EAGLE MINE9/0448,993,106,7649,2246,612.362.530
 ADC/AGREE REALTY CORP9/0467,793,876,0569,0064,74492.985
 AHC/AH BELO CORP9/041,410,075,221,451,30195.849
 AIG/AIG9/0426,542,419,9927,6524,8911.931.399
 AL/AIR LEASEof9/0426,041,425,7727,6725,142.295.542
 APD/AIR PRODUCTS9/04219,323,561,65222,60215,131.741.746
 USFD/AKTIENKURS FOODS9/0418,540,462,5419,5718,155.145.868
 ALG/ALAMO GROUP INC9/0498,715,185,5498,9095,3143.317
 AGI/ALAMOS GOLD INC9/046,340,508,566,416,06682.588
 ALK/ALASKA AIR GROUP9/0431,612,478,4833,6030,384.184.496
 ALB/ALBEMARLE CORP9/0467,025,208,4167,2462,171.775.339
 AA/ALCOA CORP9/047,410,152,078,027,2213.279.056
 ALC/ALCON AG9/0453,331,001,9153,9051,831.355.242
 AMLP/ALERIAN MLP9/043,860,133,494,173,7472.264.376
 ARE/ALEX. REAL STATE9/04157,8010,367,03158,47149,251.339.785
 ALEX US/ALEXANDER & BALDW9/0412,731,058,9913,0212,15565.636
 ALX/ALEXANDER:S INC9/04303,007,802,64306,00297,204.725
 AQN/ALGONQUIN POWER9/0414,040,342,4814,2713,77820.304
 BABA/ALIBABA GROUP HOL9/04196,370,390,20200,35193,4017.369.787
 VEU/ALL-WORLD EX-US9/0442,690,671,5943,0342,388.114.736
 Y/ALLEGHANY CORP9/04584,8224,484,37602,14560,3963.703
 ATI/ALLEGHENY TECHNOL9/049,830,323,3610,269,632.382.107
 ALLE/ALLEGION PLC9/0495,360,710,7597,8194,16772.891
 AGN/ALLERGAN9/04182,201,120,62182,85181,213.983.233
 ADS/ALLIANCE DATA SYS9/0438,58-2,13-5,2346,3037,122.267.725
 AWF/ALLIANCEBERNSTEIN9/049,860,475,0110,259,62414.130
 AB/ALLIANCEBERNSTEIN9/0421,961,055,0223,0721,01866.554
 LNT/ALLIANT ENERGY CO6/0258,77-----
 ALSN/ALLISON TRANSMISS9/0434,89-0,15-0,4336,5734,811.160.332
 ALL/ALLSTATE9/04100,343,093,18102,1997,802.636.945
 ALLY/ALLY FINANCIAL9/0416,831,6110,5817,6216,1510.521.439
 BFOR/ALPS BARRONS 4009/0434,070,822,4534,4833,975.110
 AYX/ALTERYX INC9/04107,9210,9811,33112,99100,693.440.260
 ATUS/ALTICE USA CL A9/0424,600,592,4626,0424,297.854.601
 RESI/ALTISOURCE RESIDE9/0412,050,100,8412,2811,941.182.912
 MO/ALTRIA GROUP INC9/0440,910,781,9441,5440,138.897.307
 ACH/ALUMINUM CORP OF9/045,35-0,19-3,435,505,3381.957
 AMBR/AMBER ROAD INC1/0713,05-----
 ABEV/AMBEV ADR9/042,40-0,01-0,412,482,4023.989.241
 AMC/AMC ENTERTAINMENT9/042,60-0,70-21,213,302,5813.779.414
 AMCR/AMCOR PLC9/049,160,657,649,268,619.215.362
 AEE/AMERENCORP9/0479,002,993,9381,2576,531.650.875
 AMRC/AMERESCO INC CL A9/0417,690,492,8517,7517,18269.754
 AMX/AMERICA MOVIL9/0411,49-0,10-0,8611,7811,38421.802
 AXL/AMERICAN AXLE9/044,230,5715,574,633,915.490.028
 ACC/AMERICAN CAMPUS C9/0434,051,996,2134,9632,992.817.936
 AEO/AMERICAN EAGLE OU9/049,630,262,7710,249,476.140.384
 AEP/AMERICAN ELE9/0486,313,013,6188,2983,993.968.717
 AEL/AMERICAN EQUITY I9/0422,422,8014,2722,7020,51301.227
 AXP/AMERICAN EXPRESS9/0494,822,742,9897,8593,466.861.558
 AFG/AMERICAN FINANCIA9/0480,493,865,0481,7378,43472.792
 AMH/AMERICAN HOMES 49/0424,69000,80003,3525,240023,97004.426.401
 AMID/AMERICAN MIDSTREA22/075,24-----
 ARA/AMERICAN RENAL AS9/047,140,6810,537,286,46175.640
 AWR/AMERICAN STATES9/0487,973,984,7488,0384,33218.832
 AMT/AMERICAN TOWERS9/04259,6010,354,15260,43248,204.245.612
 AVD/AMERICAN VANGUARD9/0415,560,976,6515,5614,7591.687
 AWK/AMERICAN WATER WO9/04131,75006,40005,11132,8700125,60001.174.050
 COLD/AMERICOLD REALTY9/0435,951,474,2636,2734,583.149.542
 APU/AMERIGAS PARTNERS21/0831,22-----
 AMP/AMERIPRISE FINANC9/04120,478,787,86124,61113,641.607.669
 ABC/AMERISOURCEBERGEN9/0487,81-0,52-0,5989,4186,661.347.693
 AME/AMETEK INC9/0478,231,001,2980,6477,341.519.824
 RYCE/AMIRA NATURE FOOD9/047,221,0817,677,255,9612.694
 /AMIRA NATURE FOOD20/120,40-----
 AMN/AMN HEALTHCARE I9/0462,222,494,1763,6359,56364.750
 AMRX/AMNEAL PHARMACEUT9/043,320,227,103,413,052.489.546
 APH/AMPHENOL CORP-CLof9/0481,912,292,8883,1280,281.785.536
 AXR/AMREP CORP9/044,380,235,544,604,1326.922
 SMB/AMT-FREE MUNI9/0417,650,040,2317,6817,50134.140
 PLAN/ANAPLAN ORD9/0435,770,080,2237,0035,323.353.985
 AU/ANGLOGOLD ASHANTIof9/0421,482,2911,9321,8720,254.292.157
 BUD/ANHEUSER-BUSCH IN9/0448,901,002,0949,2347,393.900.147
 AXE/ANIXTER INTERN I9/0489,812,092,3889,9488,55507.065
 NLY/ANNALY CAPITAL9/046,070,325,576,745,8347.583.364
 AM/ANTERO MIDSTREAM9/042,520,000,002,842,481.989.873
 AR/ANTERO RESOURCES9/041,470,1612,211,671,2820.993.651
 ANTM/ANTHEM INC9/04242,46-4,56-1,85248,06239,932.190.674
 ANH/ANWORTH MORTGAGE9/041,500,139,491,731,373.754.503
 /AON PLC9/04192,054,092,18193,60186,681.781.613
 APA/APACHE CORP9/048,200,628,1810,067,1392.100.869
 AIV/APARTMENT INVT &9/0439,973,439,3941,1637,121.892.663
 APY/APERGY9/049,300,647,3910,128,502.236.583
 APHA/APHRIA INC9/043,200,010,313,293,103.629.711
 ARI/APOLLO COMERCIAL9/049,271,4318,249,508,233.706.742
 APO/APOLLO GLOBAL A9/0439,161,895,0740,9038,043.831.889
 APLE/APPLE HOSPITALITY9/049,140,9311,339,528,554.612.477
 AIT/APPLIED INDUSTRIA9/0451,994,028,3852,1848,34200.117
 ATR/APTAR GROUP9/04107,273,163,04108,03104,23399.311
 APTV/APTIV9/0462,232,033,3766,6562,013.590.368
 ARMK/ARAMARKARAMARK9/0423,29-0,02-0,0928,1223,138.294.052
 ABR/ARBOR REALTY TRUS9/047,811,2318,698,397,245.584.382
 MT/ARCELORMITTAL ADR9/0410,470,191,8510,6310,262.428.295
 ARCH/ARCH COAL, INC9/0434,77002,90009,1036,150032,2800631.126
 ADM/ARCHER DANIE9/0437,581,103,0237,8436,664.273.323
 AROC/ARCHROCK INC9/043,930,092,344,273,712.012.084
 ARCO/ARCOS DORADOS9/043,990,4512,714,263,652.383.400
 ACA/ARCOSA INC9/0441,501,754,4042,1040,25402.917
 ACRE/ARES COMMERCIAL9/048,13-0,03-0,379,937,69358.588
 HEZU/ARES CURRENCY EU9/0425,070,451,8325,2224,802.357.103
 ARES/ARES MANAGEMENT9/0435,152,738,4235,3433,261.532.831
 AGX/ARGAN INC9/0437,891,273,4738,2635,21193.713
 ANET/ARISTA NETWORKS I9/04209,91-4,68-2,18212,22206,47269.528
 ARKG/ARK GENOMIC REVOL9/0433,300,742,2733,5332,67294.520
 ARKW/ARK WEB X.0 ETF9/0456,461,182,1357,6855,86344.406
 AI/ARLINGTON ASSET9/043,070,4617,623,102,752.107.350
 ARLO/ARLO TECHNOLOGIES9/042,380,198,682,402,21718.704
 AHH/ARMADA HOFFLER9/0411,510,898,3811,6510,62428.938
 ARR/ARMOUR9/049,100,607,0610,058,943.825.953
 AFI/ARMSTRONG FLOORIN9/041,50-0,01-0,661,631,44183.633
 AWI/ARMSTRONG WORLD9/0484,295,817,4084,7678,72270.562
 ARW/ARROW ELECTRONICS9/0459,201,632,8360,9758,75628.301
 AJG/ARTHUR J. GALLAGH9/0486,841,802,1288,3585,371.370.124
 ABG/ASBURY AUTOMOTIVE9/0460,436,0911,2162,2856,16414.460
 ASGN/ASGN ORD9/0439,832,727,3340,4238,00353.732
 AHT/ASHFORD HOSPITALI9/040,75-0,04-4,660,880,721.605.316
 ASH/ASHLAND GLOBAL9/0457,644,348,1458,1953,64432.060
 AHL/ASPEN INSURANCE H14/0242,74-----
 /ASSOCIATED BANC-C7/0326,25-----
 AIZ/ASSURANT INC9/04112,395,675,31114,74107,00353.687
 AZN/ASTRAZENECA PLC-S9/0444,660,811,8544,9843,505.620.679
 HOME/AT HOME GROUP INC9/042,010,063,082,401,873.575.581
 T/AT&T INC9/0430,730,842,8130,9429,9950.048.521
 ATTO/ATENTO SA9/040,980,066,041,100,94172.742
 ATH/ATHENE HOLDING LT9/0430,353,7514,1031,2927,685.298.561
 AT/ATLANTIC POWER9/042,110,031,442,152,03504.549
 ATCO/ATLAS9/047,09-0,11-1,537,686,90752.511
 ATLS/ATLAS ENERGY9/038,04-----
 ATO/ATMOS ENERGY CORP9/04105,202,552,48108,41103,411.255.156
 ACB/AURORA CANN ADR9/040,880,022,830,930,8630.659.890
 AUSE/AUSTRALIA DIVIDEN14/0354,02-----
 ATHM/AUTOHOME INC-ADR9/0472,231,311,8573,3970,25309.540
 ALV/AUTOLIV INC9/0457,663,245,9558,0654,93886.023
 AN/AUTONATION INC9/0433,652,668,5836,3132,072.370.502
 AZO/AUTOZONE9/04940,8325,612,80963,72924,00286.792
 AVLR/AVALARA INC9/0473,72-1,78-2,3679,9472,11726.683
 AVB/AVALONBAY COMMUNI9/04167,366,634,12172,91162,801.728.255
 AGR/AVANGRID INC9/0445,922,976,9246,0143,46376.463
 AVTR/AVANTOR INC9/0413,92000,83006,3414,140013,20003.940.063
 AVYA/AVAYA HOLDINGS CO9/049,520,8810,199,989,075.267.551
 AVY/AVERY DENNIS9/04115,034,824,37116,67110,94688.117
 AVH/AVIANCA HOLDINGS9/041,130,1616,941,270,981.874.876
 AVA/AVISTA CORP9/0445,393,367,9945,7642,05421.692
 AXTA/AXALTA COATING9/0418,630,653,6219,1618,202.735.268
 AXS/AXIS CAPITAL HO L9/0442,372,195,4542,6140,81460.560
 AX/AXOS FINANCIAL9/0420,351,8510,0020,3819,13443.906
 AZUL/AZUL SA9/049,770,060,6210,439,391.761.612
 AZRE/AZURE POWER9/0414,770,704,9815,0814,1011.675
 AZZ/AZZ INC9/0429,581,545,4929,8127,67146.255