Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Mayo de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.840,2300  -19,3000 -0,6700%
20-05-2019 00:00 Apt. 2.841,9400 Vol. 0,00 Max. 2.853,86 Min. 2.831,29
Gráfico intradía
Gráfico histórico
Gráfico no disponible para el instrumento seleccionado.
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3M MMM 166,9800 0,73 0,44% 1.985.148,00 167,42 166,19 21/05/19 18:44
A.J.GALLAGHER AJG 83,9050 0,62 0,74% 166.191,00 84,15 83,62 21/05/19 18:44
A.O.SMITH CORP AOS 44,3400 1,08 2,50% 1.357.024,00 44,54 43,77 21/05/19 18:44
ABBOTT LABORATOR ABT 76,2600 0,49 0,65% 1.562.359,00 76,82 76,17 21/05/19 18:45
ABBVIE ABBV 81,1100 1,29 1,62% 2.226.134,00 81,50 80,32 21/05/19 18:45
ABIOMED INC ABMD 256,7254 4,15 1,64% 428.703,00 263,90 253,27 21/05/19 18:44
ACCENTURE-A ACN 179,2800 0,74 0,41% 420.233,00 179,82 178,81 21/05/19 18:44
ACTIVISION BLIZZ ATVI 43,9050 0,30 0,68% 3.698.060,00 44,06 43,54 21/05/19 18:45
ADOBE ADBE 278,0000 2,55 0,93% 678.429,00 280,00 277,05 21/05/19 18:44
ADVANCE AUTO PAR AAP 159,9600 1,32 0,83% 761.885,00 161,72 156,65 21/05/19 18:44
ADVANCED MICRO D AMD 27,1900 0,51 1,91% 31.127.874,00 27,37 26,93 21/05/19 18:45
AES AES 16,4850 0,25 1,51% 3.198.676,00 16,53 16,26 21/05/19 18:45
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 89,5000 0,87 0,98% 288.963,00 89,87 88,64 21/05/19 18:45
AFLAC AFL 52,0800 -0,08 -0,15% 930.022,00 52,24 52,00 21/05/19 18:45
AGILENT TECH A 69,1350 0,21 0,30% 1.588.631,00 70,44 68,97 21/05/19 18:45
AIR PROD&CHEMICA APD 206,6500 1,24 0,60% 528.678,00 207,85 205,43 21/05/19 18:44
AKAMAI TECHNOLOG AKAM 77,8400 0,94 1,22% 298.221,00 77,99 77,42 21/05/19 18:44
ALASKA AIR GROUP ALK 62,4800 0,53 0,86% 345.617,00 62,70 61,90 21/05/19 18:44
ALBEMARLE ALB 68,6700 0,89 1,31% 616.378,00 69,41 67,90 21/05/19 18:45
ALEXANDRIA REIT ARE 146,6100 1,79 1,24% 242.559,00 146,80 144,85 21/05/19 18:43
ALEXION PHARM ALXN 128,9650 1,74 1,36% 390.536,00 129,54 127,44 21/05/19 18:45
ALIGN TECHNOLOGY ALGN 319,5500 -0,13 -0,04% 313.874,00 326,21 319,20 21/05/19 18:44
ALLEGION ALLE 101,1200 1,14 1,14% 237.838,00 101,18 100,23 21/05/19 18:44
ALLERGAN AGN 138,4200 -0,36 -0,26% 694.842,00 139,68 137,93 21/05/19 18:45
ALLIANCE DATA SY ADS 146,5400 3,43 2,40% 184.394,00 147,50 144,33 21/05/19 18:43
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 96,7600 0,82 0,85% 405.007,00 96,93 95,81 21/05/19 18:44
ALPHAB NON VTG-C GOOG 1.150,9800 12,13 1,07% 551.799,00 1.152,35 1.137,94 21/05/19 18:44
ALPHABET-A GOOGL 1.155,3800 10,72 0,94% 581.360,00 1.158,00 1.143,31 21/05/19 18:44
ALTRIA GROUP MO 52,1557 -0,17 -0,33% 2.884.515,00 52,60 51,95 21/05/19 18:45
AM ELECTRIC AEP 86,8300 0,23 0,27% 678.960,00 87,14 86,32 21/05/19 18:44
AMAZON.COM AMZN 1.853,0000 -5,97 -0,32% 2.636.282,00 1.879,00 1.846,00 21/05/19 18:45
AMER WTR WORKS AWK 112,3500 1,07 0,96% 303.439,00 112,52 111,28 21/05/19 18:44
AMEREN AEE 74,7800 0,09 0,12% 491.138,00 74,96 74,52 21/05/19 18:44
AMERICAN AIRLINE AAL 31,4500 0,49 1,58% 2.166.051,00 31,64 31,13 21/05/19 18:45
AMERICAN EXPRESS AXP 120,2400 0,40 0,33% 1.570.420,00 120,68 119,34 21/05/19 18:45
AMERICAN INTL GR AIG 52,2800 -0,15 -0,29% 1.703.983,00 52,82 52,25 21/05/19 18:45
AMERICAN TOWER R AMT 198,3400 0,09 0,05% 601.336,00 200,02 198,25 21/05/19 18:44
AMERIPRISE FINCL AMP 148,0100 2,13 1,46% 496.175,00 148,86 146,79 21/05/19 18:45
AMERISOURCEBERGE ABC 81,0400 1,81 2,28% 809.833,00 81,26 79,47 21/05/19 18:45
AMETEK AME 86,1400 0,98 1,15% 219.222,00 86,47 85,64 21/05/19 18:44
AMGEN AMGN 169,3650 0,98 0,58% 1.109.177,00 169,80 168,53 21/05/19 18:44
AMPHENOL RG-A APH 91,1800 1,47 1,64% 320.742,00 91,30 90,28 21/05/19 18:45
ANADARKO PETROLE APC 72,7050 -0,05 -0,06% 4.152.126,00 72,76 72,61 21/05/19 18:45
ANALOG DEVICES ADI 100,3800 2,88 2,95% 2.330.550,00 101,75 99,10 21/05/19 18:44
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 186,4600 1,79 0,97% 80.181,00 187,30 185,65 21/05/19 18:43
ANTHEM ANTM 275,1200 8,81 3,31% 1.042.746,00 277,44 268,01 21/05/19 18:44
AON AON 180,2400 1,71 0,96% 319.442,00 180,44 179,15 21/05/19 18:44
APACHE APA 30,5500 0,62 2,07% 1.223.462,00 30,68 29,89 21/05/19 18:44
APPLE AAPL 187,2500 4,16 2,27% 15.527.183,00 187,85 184,70 21/05/19 18:45
APPLIED MATERIAL AMAT 41,2050 0,86 2,12% 3.986.155,00 41,36 40,82 21/05/19 18:45
APT INVT&MGT REIT-A AIV 50,2700 0,64 1,29% 214.603,00 50,35 49,70 21/05/19 18:44
APTIV APTV 72,9800 0,25 0,34% 405.918,00 73,66 72,60 21/05/19 18:45
ARCHER-DANIELS M ADM 40,2300 0,41 1,03% 1.946.382,00 40,31 39,54 21/05/19 18:44
ARCONIC ARNC 22,2800 0,27 1,23% 1.385.663,00 22,38 22,08 21/05/19 18:44
ARISTA NETWORKS ANET 252,0700 7,12 2,91% 414.868,00 252,62 246,28 21/05/19 18:44
ASSURANT AIZ 100,5250 4,45 4,63% 519.581,00 100,96 96,84 21/05/19 18:45
AT&T T 32,4750 0,29 0,89% 11.912.515,00 32,64 32,09 21/05/19 18:44
ATMOS ENERGY COR ATO 102,7050 -0,15 -0,14% 289.757,00 103,28 102,58 21/05/19 18:44
AUTODESK INC ADSK 173,9150 3,31 1,94% 752.441,00 174,38 172,23 21/05/19 18:44
AUTOMATIC DATA P ADP 163,0300 1,69 1,05% 518.632,00 163,23 161,50 21/05/19 18:44
AUTOZONE AZO 1.016,9905 39,16 4,00% 314.017,00 1.017,39 980,72 21/05/19 18:44
AVALONBAY COM RE AVB 202,2400 1,69 0,84% 179.857,00 202,61 200,61 21/05/19 18:44
AVERY DENNISON AVY 101,6700 1,75 1,75% 242.239,00 102,02 100,72 21/05/19 18:44
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BAKER HUGHES-A BHGE 23,7750 0,49 2,08% 1.808.268,00 23,79 23,27 21/05/19 18:44
BALL BLL 62,4550 0,42 0,67% 833.740,00 62,54 61,95 21/05/19 18:45
BANK OF AMERICA BAC 28,6500 0,25 0,88% 16.758.397,00 28,69 28,45 21/05/19 18:45
BANK OF NY MELLO BK 46,2400 0,27 0,59% 1.451.614,00 46,40 46,10 21/05/19 18:45
BAXTER INTL BAX 75,3900 0,07 0,09% 911.507,00 76,17 75,33 21/05/19 18:45
BB&T BBT 48,7827 0,44 0,92% 1.458.392,00 48,90 48,50 21/05/19 18:45
BECTON DICKINSON BDX 233,9600 4,60 2,01% 736.195,00 235,23 230,54 21/05/19 18:45
BERKSHIRE HATH RG-B BRK.B 203,5007 0,77 0,38% 998.561,00 203,99 202,50 21/05/19 18:45
BEST BUY BBY 70,1250 1,29 1,87% 1.130.287,00 70,13 68,50 21/05/19 18:45
BIOGEN BIIB 233,1200 2,36 1,02% 751.702,00 234,49 228,81 21/05/19 18:44
BLACKROCK BLK 440,9000 2,81 0,64% 99.698,00 444,32 440,30 21/05/19 18:43
BOEING CO BA 356,4000 3,61 1,02% 2.325.189,00 360,77 354,88 21/05/19 18:44
BOOKING HLDG BKNG 1.780,7150 28,49 1,63% 144.280,00 1.783,52 1.757,23 21/05/19 18:43
BORGWARNER BWA 36,8800 0,94 2,62% 941.666,00 36,88 36,07 21/05/19 18:44
BOSTON PROP REIT BXP 132,7300 0,59 0,45% 308.557,00 133,36 132,50 21/05/19 18:44
BOSTON SCIENTIFI BSX 37,4700 0,18 0,48% 3.829.484,00 37,88 37,45 21/05/19 18:45
BRDRIDG FNCL SOL BR 123,9300 1,77 1,45% 309.334,00 124,31 122,87 21/05/19 18:44
BRISTOL-MYERSSQU BMY 47,0400 0,73 1,58% 5.169.262,00 47,08 46,48 21/05/19 18:45
BROADCOM AVGO 275,6600 3,07 1,13% 1.279.668,00 279,78 274,65 21/05/19 18:45
BROWN NVTGRG-B BF.B 52,3400 0,55 1,06% 272.606,00 52,46 51,91 21/05/19 18:44
C.H.ROBINSON WLD CHRW 82,6200 0,83 1,01% 211.620,00 82,75 81,91 21/05/19 18:44
CABOT OIL & GAS COG 27,0550 0,61 2,29% 3.091.930,00 27,15 26,38 21/05/19 18:45
CADENCE DESIGN CDNS 65,5000 0,88 1,36% 1.191.994,00 65,78 65,17 21/05/19 18:44
CAMPBELL SOUP CPB 38,4950 -0,26 -0,66% 922.044,00 39,01 38,22 21/05/19 18:44
CAPITAL ONE FINL COF 91,9300 0,55 0,60% 833.582,00 92,27 91,60 21/05/19 18:44
CAPRI HLDG CPRI 40,5600 0,60 1,50% 852.900,00 40,96 39,97 21/05/19 18:45
CARDINAL HEALTH CAH 46,9000 0,92 2,00% 1.591.263,00 47,36 46,20 21/05/19 18:45
CARMAX KMX 77,5000 0,64 0,83% 458.804,00 77,59 76,80 21/05/19 18:45
CARNIVAL CCL 52,8200 0,44 0,84% 1.110.571,00 52,99 52,68 21/05/19 18:45
CATERPILLAR CAT 124,3100 1,88 1,54% 2.477.657,00 124,46 122,72 21/05/19 18:45
CBOE GLBL MKT CBOE 107,2500 -0,39 -0,36% 281.568,00 108,00 106,00 21/05/19 18:44
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 47,4100 0,63 1,35% 307.756,00 47,51 47,07 21/05/19 18:45
CBS-B CBS 48,8000 0,49 1,01% 371.809,00 48,80 48,35 21/05/19 18:44
CELANESE CE 100,2950 0,76 0,76% 433.907,00 100,93 99,75 21/05/19 18:45
CELGENE CORP CELG 95,7500 0,92 0,97% 1.290.024,00 95,79 95,04 21/05/19 18:44
CENTENE CNC 56,7900 1,28 2,31% 2.644.271,00 57,21 55,91 21/05/19 18:44
CENTERPOINT ENER CNP 29,7250 0,09 0,29% 1.299.608,00 29,91 29,60 21/05/19 18:45
CENTURYLINK CTL 10,3250 0,20 1,93% 4.731.769,00 10,33 10,04 21/05/19 18:45
CERNER CORP CERN 70,3600 0,81 1,16% 1.747.810,00 70,76 69,72 21/05/19 18:44
CF INDUSTRIES HL CF 41,9000 0,61 1,48% 1.178.670,00 42,03 41,60 21/05/19 18:45
CHARLES SCHWAB SCHW 43,9850 0,44 1,00% 2.463.221,00 44,26 43,70 21/05/19 18:45
CHARTER COMM RG-A CHTR 380,7400 3,45 0,91% 407.505,00 381,98 376,46 21/05/19 18:44
CHEVRON CVX 121,6150 0,78 0,64% 1.985.993,00 121,94 120,90 21/05/19 18:45
CHIPOTLE MEXICAN CMG 719,3600 1,36 0,19% 189.314,00 723,00 717,02 21/05/19 18:44
CHUBB N CB 146,3300 0,58 0,40% 430.044,00 146,65 145,77 21/05/19 18:44
CHURCH & DWIGHT CHD 74,1200 0,15 0,20% 456.337,00 74,57 72,71 21/05/19 18:44
CIGNA CI 153,9400 0,27 0,18% 1.258.169,00 156,23 152,94 21/05/19 18:45
CIMAREX ENERGY XEC 70,6039 1,92 2,80% 711.489,00 71,21 68,79 21/05/19 18:43
CINCINNATI FINAN CINF 98,9600 0,87 0,89% 236.271,00 99,00 98,37 21/05/19 18:44
CINTAS CTAS 225,5250 2,15 0,96% 181.497,00 225,91 224,55 21/05/19 18:43
CISCO SYSTEMS CSCO 56,4000 0,39 0,70% 8.078.005,00 56,75 56,13 21/05/19 18:45
CITIGROUP C 65,7900 0,83 1,28% 5.127.456,00 65,93 65,20 21/05/19 18:44
CITIZENS FINL GR CFG 35,2200 0,37 1,06% 1.515.338,00 35,50 35,08 21/05/19 18:45
CITRIX SYSTEMS CTXS 95,7650 0,70 0,73% 405.051,00 96,16 95,56 21/05/19 18:45
CLOROX CO. CLX 149,0400 2,32 1,58% 458.121,00 149,04 147,12 21/05/19 18:44
CME GROUP RG-A CME 186,6000 0,96 0,52% 474.829,00 187,79 185,88 21/05/19 18:44
CMS ENERGY CORP CMS 56,8300 0,11 0,19% 689.660,00 56,97 56,61 21/05/19 18:45
COCA-COLA CO KO 48,4950 -0,36 -0,73% 4.561.250,00 49,03 48,45 21/05/19 18:45
COCA-COLA ENTPR CCE 51,5500 0,00 0,00% 0,00 52,28 50,81 27/05/16 22:15
COGNIZANT TECH SO-A CTSH 60,9050 0,92 1,53% 4.352.728,00 61,02 60,02 21/05/19 18:45
COLGATE-PALMOLIV CL 71,7250 0,03 0,03% 1.002.003,00 71,91 71,49 21/05/19 18:44
COMCAST-A CMCSA 43,1200 0,34 0,79% 5.786.648,00 43,14 42,68 21/05/19 18:45
COMERICA INC CMA 74,1901 0,50 0,68% 340.950,00 74,54 73,84 21/05/19 18:45
CONAGRA FOODS CAG 28,7100 0,23 0,81% 1.786.159,00 28,79 28,41 21/05/19 18:45
CONCHO RES CXO 115,6400 3,46 3,08% 614.251,00 116,92 112,75 21/05/19 18:44
CONOCOPHILLIPS COP 63,5600 1,11 1,78% 2.257.791,00 63,96 62,69 21/05/19 18:45
CONSOLIDATED EDI ED 87,4100 0,40 0,46% 394.134,00 87,69 87,05 21/05/19 18:45
CONSTELLATION BRD-A STZ 203,2900 0,24 0,12% 914.747,00 206,78 202,93 21/05/19 18:44
COOPER COMPANIES COO 292,3800 2,90 1,00% 108.070,00 293,56 290,96 21/05/19 18:41
COPART CPRT 65,8900 0,53 0,81% 538.689,00 66,49 65,66 21/05/19 18:45
CORNING INC GLW 30,0800 0,48 1,62% 2.236.303,00 30,38 29,84 21/05/19 18:44
COSTCO WHSL COST 250,1700 1,27 0,51% 691.486,00 250,63 248,10 21/05/19 18:44
COTY RG-A COTY 13,4050 -0,10 -0,70% 2.431.282,00 13,70 13,36 21/05/19 18:45
CROWN CASTLE INT CCI 125,0400 1,55 1,26% 659.263,00 125,26 122,94 21/05/19 18:44
CSX CSX 78,2500 0,19 0,24% 3.864.005,00 78,68 77,95 21/05/19 18:45
CUMMINS CMI 163,9500 2,77 1,72% 389.247,00 164,52 162,35 21/05/19 18:44
CVS HEALTH CVS 53,2600 0,26 0,49% 4.127.969,00 53,69 52,85 21/05/19 18:45
D R HORTON DHI 43,7800 0,42 0,97% 1.227.509,00 43,95 43,17 21/05/19 18:45
DANAHER DHR 130,5950 0,28 0,21% 861.883,00 132,10 130,48 21/05/19 18:45
DARDEN RESTAURAN DRI 124,5100 1,60 1,30% 458.653,00 124,65 123,10 21/05/19 18:45
DAVITA DVA 49,3850 0,52 1,05% 511.357,00 49,64 48,90 21/05/19 18:44
DEERE & CO DE 138,7200 3,35 2,47% 1.895.273,00 139,50 136,56 21/05/19 18:45
DELTA AIR LINES DAL 55,0100 0,73 1,34% 1.070.228,00 55,03 54,59 21/05/19 18:44
DENTSPLY SIRONA XRAY 55,0324 0,60 1,11% 451.249,00 55,36 54,60 21/05/19 18:45
DEVON ENERGY DVN 31,1100 1,08 3,60% 2.351.786,00 31,28 30,23 21/05/19 18:45
DIAMONDBACK ENG FANG 112,6800 3,02 2,75% 1.170.120,00 113,26 110,75 21/05/19 18:45
DIGITA RLTY REIT DLR 116,8400 0,67 0,58% 341.301,00 117,17 116,32 21/05/19 18:44
DISCOVER FNCL SR DFS 78,5100 0,69 0,89% 563.829,00 78,63 78,13 21/05/19 18:44
DISCOVERY-A DISCA 27,9850 0,68 2,47% 2.045.371,00 27,99 27,41 21/05/19 18:44
DISCOVERY-C DISCK 26,4250 0,60 2,30% 1.798.784,00 26,44 25,89 21/05/19 18:44
DISH NETWORK RG-A DISH 34,8150 1,58 4,74% 1.729.054,00 34,92 33,34 21/05/19 18:44
DOLLAR GENERAL DG 122,1200 2,30 1,92% 882.214,00 122,19 119,52 21/05/19 18:45
DOLLAR TREE DLTR 99,9300 -0,13 -0,13% 889.926,00 100,00 97,60 21/05/19 18:44
DOMINION ENERGY D 76,9550 0,91 1,19% 1.219.511,00 77,03 75,75 21/05/19 18:45
DOVER CORP DOV 94,8200 0,47 0,50% 204.331,00 95,04 94,60 21/05/19 18:45
DOW DOW 50,3698 0,29 0,58% 1.889.509,00 51,19 50,02 21/05/19 18:45
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DOWDUPONT DWDP 32,0700 1,04 3,35% 8.188.674,00 32,31 31,45 21/05/19 18:45
DTE ENERGY DTE 128,0600 0,68 0,53% 134.547,00 128,41 127,10 21/05/19 18:44
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 87,8250 0,87 0,99% 994.586,00 88,03 86,87 21/05/19 18:44
DUKE REALTY REIT DRE 30,6850 0,42 1,37% 507.264,00 30,79 30,38 21/05/19 18:44
DXC TECHNOLOGY DXC 55,0250 0,37 0,67% 1.874.120,00 55,40 54,79 21/05/19 18:45
E TRADE FNCL ETFC 48,5350 0,36 0,74% 416.623,00 48,87 48,30 21/05/19 18:45
EASTMAN CHEMICAL EMN 71,5550 1,51 2,15% 517.901,00 71,84 70,52 21/05/19 18:44
EATON CORP -NPV- ETN 79,7300 1,31 1,67% 775.252,00 80,01 78,91 21/05/19 18:44
EBAY EBAY 36,7200 0,16 0,44% 2.848.405,00 36,87 36,44 21/05/19 18:44
ECOLAB INC ECL 183,4300 2,46 1,36% 328.810,00 183,82 181,75 21/05/19 18:44
EDISON INTL EIX 61,2300 1,19 1,98% 370.811,00 61,39 59,87 21/05/19 18:44
EDWARDS LIFESCNS EW 172,7400 -0,04 -0,02% 460.269,00 176,00 172,69 21/05/19 18:45
ELECTRONIC ARTS EA 95,4600 2,77 2,99% 1.784.891,00 95,88 93,25 21/05/19 18:44
ELI LILLY & CO LLY 116,9300 0,70 0,60% 1.158.533,00 117,79 116,53 21/05/19 18:45
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 65,3650 1,47 2,29% 1.614.272,00 65,62 64,31 21/05/19 18:44
ENTERGY ETR 98,2100 0,26 0,27% 325.865,00 98,56 97,38 21/05/19 18:44
EOG RESOURCES EOG 95,0300 1,35 1,44% 850.303,00 95,30 94,09 21/05/19 18:44
EQTY RE REIT-SBI EQR 76,4400 0,69 0,91% 297.637,00 76,80 76,00 21/05/19 18:44
EQUIFAX INC EFX 122,9800 1,70 1,40% 228.543,00 123,93 121,69 21/05/19 18:44
EQUINIX REIT EQIX 482,9000 2,78 0,58% 191.675,00 484,53 477,93 21/05/19 18:44
ESSEX PROPERTY R ESS 287,1700 3,12 1,10% 96.691,00 287,74 285,17 21/05/19 18:43
ESTEE LAUDER RG-A EL 167,7500 0,37 0,22% 533.119,00 169,17 167,26 21/05/19 18:44
EVEREST RE RE 248,9600 -0,55 -0,22% 135.947,00 252,73 248,92 21/05/19 18:45
EVERGY EVRG 59,1200 0,44 0,75% 552.415,00 59,30 58,51 21/05/19 18:44
EVERSOURCE ENERG ES 73,9900 0,36 0,49% 286.009,00 74,16 73,38 21/05/19 18:44
EXELON EXC 49,2100 0,28 0,57% 1.114.816,00 49,35 48,79 21/05/19 18:45
EXPEDIA GROUP EXPE 117,3900 0,91 0,78% 655.864,00 117,91 116,38 21/05/19 18:44
EXPEDIT INTL WAS EXPD 74,5100 0,66 0,89% 408.898,00 74,63 73,84 21/05/19 18:44
EXTRA SP ST REIT EXR 106,6900 0,82 0,77% 186.838,00 106,87 105,71 21/05/19 18:45
EXXON MOBIL XOM 76,2300 0,33 0,43% 3.153.713,00 76,46 75,93 21/05/19 18:45
F5 NETWORKS FFIV 141,8000 2,28 1,63% 273.190,00 142,26 140,61 21/05/19 18:44
FACEBOOK-A FB 185,1499 2,43 1,33% 4.333.225,00 185,70 183,89 21/05/19 18:45
FASTENAL FAST 65,1650 1,07 1,66% 578.062,00 65,56 64,56 21/05/19 18:44
FED RTY REIT-SBI FRT 131,2300 1,04 0,80% 110.384,00 131,63 130,50 21/05/19 18:43
FEDEX FDX 169,3100 1,10 0,65% 901.184,00 169,90 167,46 21/05/19 18:44
FIDELITY NATIONA FIS 120,3800 2,06 1,74% 2.262.097,00 121,14 119,51 21/05/19 18:44
FIFTH THIRD BANC FITB 27,4000 0,03 0,11% 1.868.730,00 27,60 27,27 21/05/19 18:44
FIRST REPUBLIC FRC 101,0300 0,87 0,87% 166.807,00 101,44 100,32 21/05/19 18:44
FIRSTENERGY FE 42,5900 0,00 0,00% 1.149.912,00 42,75 42,41 21/05/19 18:45
FISERV INC FISV 88,4200 1,24 1,42% 1.686.344,00 89,00 87,78 21/05/19 18:44
FLEETCOR TCHNGY FLT 273,2700 1,19 0,44% 137.743,00 274,99 272,67 21/05/19 18:44
FLIR SYSTEMS FLIR 49,7200 0,75 1,53% 192.536,00 49,96 49,26 21/05/19 18:44
FLOWSERVE FLS 50,3600 0,76 1,53% 193.923,00 50,49 49,76 21/05/19 18:44
FLUOR FLR 29,9000 0,43 1,46% 734.382,00 30,06 29,41 21/05/19 18:44
FMC CORP FMC 74,1300 1,16 1,59% 418.506,00 74,26 73,08 21/05/19 18:44
FOOT LOCKER FL 56,2400 0,89 1,61% 1.511.721,00 56,31 55,06 21/05/19 18:44
FORD MOTOR F 10,2150 -0,07 -0,63% 14.615.970,00 10,31 10,15 21/05/19 18:44
FORTINET FTNT 82,4700 1,12 1,38% 390.240,00 82,90 81,95 21/05/19 18:44
FORTIVE FTV 80,0000 0,66 0,83% 473.539,00 80,24 79,75 21/05/19 18:45
FORTN BRND HOM S FBHS 53,3400 1,02 1,95% 436.766,00 53,38 52,43 21/05/19 18:45
FOX RG-A FOXA 37,8800 0,74 1,99% 1.770.632,00 37,89 37,10 21/05/19 18:44
FOX RG-B FOX 37,4050 0,73 1,98% 410.432,00 37,42 36,64 21/05/19 18:45
FRANKLIN RESOURC BEN 33,6050 0,28 0,83% 614.795,00 33,70 33,43 21/05/19 18:45
FREEPORT MCMORAN FCX 10,3500 0,15 1,47% 12.496.465,00 10,41 10,20 21/05/19 18:44
GAP GPS 22,3600 0,33 1,50% 1.798.898,00 22,37 21,66 21/05/19 18:45
GARMIN N GRMN 78,0600 0,80 1,04% 365.789,00 78,25 77,26 21/05/19 18:44
GARTNER IT 153,6100 1,16 0,76% 69.411,00 154,50 153,03 21/05/19 18:40
GENERAL ELECTRIC GE 9,8950 0,02 0,15% 30.814.247,00 9,96 9,80 21/05/19 18:45
GENERAL MILLS GIS 52,5000 -0,21 -0,40% 1.196.923,00 52,81 52,38 21/05/19 18:44
GENERAL MOTORS GM 36,9950 0,03 0,07% 3.799.724,00 37,02 36,73 21/05/19 18:45
GENL DYNAMICS CO GD 170,7400 1,45 0,86% 509.460,00 172,02 169,84 21/05/19 18:44
GENUINE PARTS CO GPC 99,8100 1,50 1,53% 303.546,00 99,94 98,35 21/05/19 18:45
GILEAD SCIENCES GILD 66,5300 0,67 1,02% 2.143.867,00 66,73 65,81 21/05/19 18:45
GLOBAL PAYMENTS GPN 150,4800 1,94 1,31% 217.244,00 150,93 149,64 21/05/19 18:44
GOLDMAN SACHS GR GS 198,1150 0,88 0,44% 860.849,00 199,32 198,06 21/05/19 18:45
H&R.BLOCK HRB 27,3250 0,35 1,28% 667.679,00 27,33 26,94 21/05/19 18:44
HALLIBURTON HAL 25,6350 0,56 2,21% 3.835.466,00 25,70 25,16 21/05/19 18:45
HANESBRANDS HBI 16,7450 0,18 1,06% 1.174.054,00 16,77 16,52 21/05/19 18:45
HARLEY-DAVIDSON HOG 35,6500 0,84 2,41% 553.479,00 35,68 34,97 21/05/19 18:45
HARRIS HRS 186,4450 3,43 1,87% 472.656,00 186,53 184,24 21/05/19 18:45
HARTFORD FIN SER HIG 53,5950 0,46 0,86% 657.299,00 53,89 53,52 21/05/19 18:45
HASBRO INC HAS 97,2700 1,13 1,18% 176.566,00 97,38 95,86 21/05/19 18:44
HCA HEALTHCARE HCA 128,0700 2,38 1,89% 624.920,00 128,34 126,24 21/05/19 18:44
HCP REIT HCP 31,0700 0,05 0,16% 1.083.621,00 31,21 30,99 21/05/19 18:45
HELMERICH&PAYNE HP 55,7100 0,70 1,27% 553.085,00 56,18 55,10 21/05/19 18:44
HENRY SCHEIN HSIC 69,2700 0,78 1,14% 549.221,00 69,36 68,75 21/05/19 18:44
HERSHEY HSY 129,7000 0,40 0,31% 665.527,00 130,24 129,25 21/05/19 18:44
HESS HES 65,8400 0,56 0,86% 932.377,00 66,39 65,25 21/05/19 18:44
HILTN WRLD HLDGS HLT 92,2550 0,79 0,86% 579.230,00 92,43 91,98 21/05/19 18:45
HOLLYFRONTIER HFC 44,2200 0,88 2,03% 628.782,00 44,50 43,52 21/05/19 18:45
HOLOGIC HOLX 44,9650 0,17 0,37% 455.159,00 45,31 44,93 21/05/19 18:44
HOME DEPOT HD 190,6750 -0,28 -0,14% 5.155.159,00 191,70 186,34 21/05/19 18:44
HONEYWELL INTL HON 169,3650 0,75 0,44% 1.169.457,00 170,57 169,06 21/05/19 18:44
HORMEL FOODS HRL 40,0600 0,34 0,86% 1.643.931,00 40,09 39,73 21/05/19 18:44
HOST HOTELS REIT HST 19,1400 0,17 0,90% 2.306.255,00 19,21 18,96 21/05/19 18:45
HP HPQ 19,4150 0,46 2,40% 4.520.926,00 19,42 19,08 21/05/19 18:45
HP ENTERPRISE HPE 15,0350 0,29 1,93% 4.152.902,00 15,08 14,86 21/05/19 18:45
HUMANA HUM 253,6650 3,64 1,45% 539.601,00 255,56 250,62 21/05/19 18:44
HUNTGTN INGLS IN HII 211,0400 1,09 0,52% 84.821,00 212,38 210,00 21/05/19 18:44
HUNTINGTON BANCS HBAN 13,4450 0,13 0,94% 5.132.433,00 13,52 13,36 21/05/19 18:45
IBM IBM 136,5200 1,40 1,04% 1.094.411,00 137,06 135,79 21/05/19 18:44
IDEXX LABS IDXX 250,3850 1,85 0,74% 139.347,00 252,75 249,56 21/05/19 18:44
IHS MARKIT INFO 58,2800 0,78 1,36% 529.781,00 58,44 57,69 21/05/19 18:44
ILLINOIS TOOL WO ITW 150,6900 1,27 0,85% 402.985,00 151,43 149,62 21/05/19 18:44
ILLUMINA ILMN 306,9700 6,38 2,12% 490.071,00 313,30 304,17 21/05/19 18:44
INCYTE INCY 78,6900 1,86 2,42% 360.398,00 78,69 76,85 21/05/19 18:44
INGERSOLL-RAND IR 123,0300 1,69 1,39% 539.080,00 123,19 121,96 21/05/19 18:44
INTEL INTC 44,5350 0,98 2,24% 14.501.809,00 44,78 44,18 21/05/19 18:45
INTERCON EXCHANG ICE 81,5600 0,46 0,57% 464.737,00 81,86 81,33 21/05/19 18:44
INTERPUBLIC GROU IPG 22,6450 0,43 1,91% 876.989,00 22,65 22,35 21/05/19 18:45
INTL FLAVORS&FRA IFF 135,3700 0,58 0,43% 199.308,00 135,81 134,87 21/05/19 18:44
INTL PAPER IP 44,4550 1,26 2,91% 1.683.269,00 44,46 43,37 21/05/19 18:44
INTUIT INTU 245,9500 2,26 0,93% 417.766,00 247,14 244,05 21/05/19 18:45
INTUITIVE SURGIC ISRG 485,5450 2,33 0,48% 265.343,00 493,00 485,00 21/05/19 18:44
INVESCO IVZ 20,8950 0,25 1,19% 1.673.540,00 21,01 20,71 21/05/19 18:45
IPG PHOTONICS IPGP 135,1200 5,04 3,87% 358.270,00 135,37 131,92 21/05/19 18:44
IQVIA HOLDINGS IQV 134,5800 0,91 0,68% 246.060,00 135,48 134,28 21/05/19 18:44
IRON MOUNT REIT IRM 32,0900 0,47 1,49% 566.635,00 32,09 31,76 21/05/19 18:44
J.B.HUNT TRANSP JBHT 97,7700 0,29 0,30% 373.593,00 98,19 96,56 21/05/19 18:44
JACK HENRY & ASS JKHY 136,9100 1,23 0,91% 131.886,00 137,58 136,24 21/05/19 18:44
JACOBS ENGIN GRO JEC 77,4000 1,33 1,75% 178.848,00 77,45 76,53 21/05/19 18:44
JEFFERIES FINL JEF 18,7500 0,22 1,19% 315.587,00 18,82 18,60 21/05/19 18:45
JM SMUCKER SJM 126,9450 -0,45 -0,35% 211.977,00 127,50 126,40 21/05/19 18:44
JOHNSON & JOHNSO JNJ 138,6000 0,18 0,13% 2.178.282,00 139,57 138,24 21/05/19 18:44
JOHNSON CTR INT JCI 39,4400 0,35 0,90% 2.570.643,00 39,50 39,11 21/05/19 18:44
JPMORGAN CHASE JPM 111,5300 0,18 0,16% 3.565.362,00 111,88 111,22 21/05/19 18:45
JUNIPER NETWORKS JNPR 26,0200 0,62 2,44% 1.366.556,00 26,07 25,60 21/05/19 18:44
KANSAS CITY SO KSU 122,3200 0,90 0,74% 245.343,00 122,94 121,42 21/05/19 18:44
KELLOGG K 56,8300 0,39 0,69% 445.563,00 57,17 56,64 21/05/19 18:44
KEYCORP KEY 17,0100 0,14 0,83% 2.984.477,00 17,13 16,92 21/05/19 18:44
KEYSIGHT TECHNOL KEYS 75,5300 0,97 1,30% 1.225.892,00 75,97 75,11 21/05/19 18:44
KIMBERLY-CLARK KMB 130,2400 0,13 0,10% 535.656,00 130,62 129,75 21/05/19 18:44
KIMCO REALTY REI KIM 18,2200 0,26 1,45% 1.212.711,00 18,28 17,98 21/05/19 18:44
KINDER MORGAN RG-P KMI 20,4950 0,21 1,01% 4.918.874,00 20,51 20,26 21/05/19 18:45
KLA-TENCOR KLAC 107,7000 2,09 1,98% 822.362,00 108,40 106,64 21/05/19 18:45
KOHL'S KSS 57,3964 -5,51 -8,76% 15.464.110,00 57,40 54,15 21/05/19 18:45
KROGER KR 24,2900 0,22 0,91% 8.293.857,00 24,63 24,08 21/05/19 18:45
L BRANDS LB 22,4500 0,14 0,63% 1.688.102,00 22,66 22,09 21/05/19 18:44
L3 TECHNOLOGIES LLL 241,1100 4,16 1,76% 193.346,00 241,24 238,50 21/05/19 18:44
LABORATORY CORP LH 167,4600 1,87 1,13% 227.383,00 168,26 165,91 21/05/19 18:43
LAM RESEARCH COR LRCX 187,7600 4,09 2,23% 1.052.470,00 188,61 185,49 21/05/19 18:44
LAMB WST HLDG-WI LW 66,1400 -1,40 -2,07% 731.286,00 67,96 66,02 21/05/19 18:45
LEGGETT & PLATT LEG 37,8700 0,57 1,53% 356.468,00 37,96 37,33 21/05/19 18:44
LENNAR RG-A LEN 52,4500 0,64 1,24% 795.821,00 52,52 51,81 21/05/19 18:44
LINCOLN NATL LNC 64,9800 0,94 1,47% 381.162,00 65,14 64,51 21/05/19 18:44
LINDE LIN 186,7100 1,45 0,78% 452.591,00 187,34 186,15 21/05/19 18:45
LKQ LKQ 27,1850 0,32 1,17% 455.348,00 27,20 26,93 21/05/19 18:45
LOCKHEED MARTIN LMT 341,3500 -0,66 -0,19% 528.168,00 344,80 339,50 21/05/19 18:45
LOEWS L 52,5000 0,56 1,08% 608.061,00 52,59 52,21 21/05/19 18:44
LOWE'S COM LOW 110,3000 1,10 1,01% 3.314.982,00 111,71 107,62 21/05/19 18:45
LYONDELLBASELL I LYB 81,7850 1,93 2,41% 974.919,00 81,96 80,14 21/05/19 18:44
M&T BANK MTB 166,3050 0,74 0,44% 188.290,00 166,52 165,05 21/05/19 18:45
MACERICH REIT MAC 41,4100 0,76 1,87% 362.201,00 41,59 40,64 21/05/19 18:43
MACY'S M 21,7200 0,14 0,65% 7.609.211,00 21,73 20,86 21/05/19 18:45
MARATHON OIL MRO 15,7900 0,25 1,61% 5.947.039,00 16,02 15,60 21/05/19 18:44
MARATHON PETRO MPC 53,3924 1,27 2,44% 3.393.333,00 53,78 52,48 21/05/19 18:45
MARRIOTT INTL RG-A MAR 128,6700 0,81 0,63% 720.829,00 129,30 128,07 21/05/19 18:44
MARSH & MCLENNAN MMC 96,7200 0,82 0,86% 797.571,00 97,05 96,33 21/05/19 18:44
MARTIN MARIETTA MLM 220,2100 2,50 1,15% 195.077,00 222,70 218,42 21/05/19 18:44
MASCO MAS 38,2600 0,59 1,57% 925.411,00 38,30 37,75 21/05/19 18:45
MASTERCARD RG-A MA 254,8500 1,36 0,54% 1.358.394,00 255,87 253,79 21/05/19 18:44
MATTEL MAT 11,0000 0,04 0,37% 2.739.045,00 11,05 10,90 21/05/19 18:44
MAXIM INTEGR PRO MXIM 53,9000 1,27 2,41% 777.089,00 54,32 53,49 21/05/19 18:44
MCCORMIC NON VTG MKC 154,5450 -0,38 -0,24% 177.153,00 155,56 153,65 21/05/19 18:44
MCDONALD'S MCD 199,2800 0,29 0,15% 1.009.186,00 201,15 199,07 21/05/19 18:45
MCKESSON MCK 129,4300 3,03 2,40% 814.791,00 130,44 126,40 21/05/19 18:44
MEDTRONIC MDT 87,9000 0,33 0,38% 2.339.695,00 88,69 87,84 21/05/19 18:45
MERCK MRK 79,3550 0,48 0,60% 5.747.940,00 79,63 78,53 21/05/19 18:44
METLIFE MET 48,0200 0,50 1,05% 1.980.969,00 48,33 47,77 21/05/19 18:45
METTLER TOLEDO I MTD 722,8050 6,63 0,93% 85.118,00 726,00 720,63 21/05/19 18:44
MGM RESORTS ITL MGM 25,9850 0,64 2,50% 2.140.523,00 26,04 25,50 21/05/19 18:45
MICROCHIP TECH MCHP 82,1300 2,59 3,26% 1.224.539,00 82,26 80,19 21/05/19 18:45
MICRON TECHNOLOG MU 35,8049 1,18 3,42% 18.867.499,00 35,88 35,15 21/05/19 18:45
MICROSOFT MSFT 126,9500 0,73 0,58% 7.130.461,00 127,53 126,58 21/05/19 18:45
MID-AMER AP CM R MAA 114,4800 0,85 0,75% 88.411,00 114,78 113,93 21/05/19 18:44
MOHAWK INDUSTRIE MHK 139,4550 2,34 1,70% 155.146,00 139,64 137,44 21/05/19 18:44
MOLSON COORS RG-B TAP 58,4658 0,41 0,70% 209.406,00 58,57 58,06 21/05/19 18:43
MONDELEZ INTL RG-A MDLZ 52,3000 0,01 0,02% 2.175.546,00 52,47 52,12 21/05/19 18:45
MONSTER BEVERAGE MNST 63,6100 0,00 0,00% 637.583,00 64,01 63,27 21/05/19 18:44
MOODY'S MCO 186,5500 1,78 0,96% 216.012,00 187,70 186,06 21/05/19 18:45
MORGAN STANLEY MS 44,2950 0,43 0,97% 2.665.596,00 44,53 44,14 21/05/19 18:44
MOSAIC MOS 22,7850 0,31 1,36% 1.248.547,00 22,82 22,55 21/05/19 18:45
MOTOROLA SOLTN MSI 148,7000 1,80 1,23% 434.326,00 149,09 147,61 21/05/19 18:44
MSCI RG-A MSCI 224,1400 1,47 0,66% 184.159,00 226,82 224,14 21/05/19 18:43
MYLAN MYL 19,8100 0,39 2,01% 3.651.397,00 19,97 19,45 21/05/19 18:45
NASDAQ NDAQ 91,1200 0,86 0,95% 195.336,00 91,46 90,86 21/05/19 18:44
NATL OILWELL VAR NOV 24,2150 0,09 0,35% 1.462.755,00 24,42 23,98 21/05/19 18:45
NEKTAR THERAPEUT NKTR 32,9600 0,81 2,52% 754.990,00 33,08 32,33 21/05/19 18:44
NETAPP NTAP 69,5700 1,44 2,11% 997.154,00 69,87 68,44 21/05/19 18:44
NETFLIX NFLX 354,5562 6,45 1,85% 2.445.569,00 355,89 349,93 21/05/19 18:45
NEWELL BRANDS NWL 15,5050 0,19 1,21% 1.994.708,00 15,62 15,33 21/05/19 18:44
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT GOLDCORP NEM 31,4200 0,25 0,80% 3.214.068,00 31,44 30,80 21/05/19 18:44
NEWS RG-A NWSA 11,7700 0,18 1,55% 834.006,00 11,82 11,64 21/05/19 18:44
NEWS RG-B NWS 11,9600 0,15 1,27% 320.334,00 12,03 11,90 21/05/19 18:44
NEXTERA ENERGY NEE 200,1450 0,80 0,40% 462.356,00 200,99 199,02 21/05/19 18:44
NIELSEN HLD NLSN 24,0850 0,40 1,67% 2.096.952,00 24,13 23,70 21/05/19 18:44
NIKE -B- NKE 83,4500 0,60 0,72% 2.898.964,00 83,48 82,51 21/05/19 18:45
NISOURCE NI 28,2700 0,11 0,39% 592.021,00 28,34 28,06 21/05/19 18:44
NOBLE ENERGY NBL 24,3200 0,29 1,21% 1.405.597,00 24,65 24,08 21/05/19 18:44
NORDSTROM JWN 37,5500 0,09 0,24% 3.345.498,00 37,60 36,77 21/05/19 18:45
NORFOLK SOUTHERN NSC 205,0400 0,56 0,27% 391.020,00 206,56 204,46 21/05/19 18:45
NORTHERN TRUST NTRS 94,4300 0,93 0,99% 514.661,00 94,72 93,82 21/05/19 18:45
NORTHROP GRUMMAN NOC 311,6200 -2,96 -0,94% 584.706,00 317,50 309,60 21/05/19 18:44
NORW CRS LINE NCLH 56,3700 0,48 0,86% 576.913,00 56,86 56,30 21/05/19 18:45
NRG ENERGY NRG 36,7400 0,83 2,31% 2.053.844,00 36,96 35,82 21/05/19 18:45
NUCOR NUE 53,8100 1,19 2,26% 517.042,00 53,91 52,94 21/05/19 18:45
NVIDIA NVDA 155,0864 3,34 2,20% 5.998.836,00 155,70 152,64 21/05/19 18:44
O REILLY AUTO ORLY 362,2400 8,25 2,33% 323.208,00 362,54 356,31 21/05/19 18:44
OCCID.PETROL COR OXY 53,5000 0,04 0,07% 6.779.243,00 53,52 52,87 21/05/19 18:44
OMNICOM GROUP IN OMC 80,1800 0,88 1,11% 487.231,00 80,19 79,31 21/05/19 18:44
ONEOK OKE 68,1400 1,10 1,64% 768.355,00 68,20 67,25 21/05/19 18:44
ORACLE ORCL 54,2000 0,54 1,01% 3.314.719,00 54,27 54,03 21/05/19 18:45
PACCAR PCAR 69,9500 0,63 0,91% 470.102,00 70,18 69,15 21/05/19 18:45
PACKAGING CORP A PKG 94,4200 2,03 2,20% 349.980,00 94,42 92,76 21/05/19 18:45
PARKER-HANNIFIN PH 166,0000 2,93 1,80% 302.831,00 166,95 164,58 21/05/19 18:45
PAYCHEX INC PAYX 87,0900 0,93 1,08% 545.934,00 87,22 86,16 21/05/19 18:45
PAYPAL HOLDINGS PYPL 112,1450 -0,01 0,00% 1.890.103,00 113,12 111,69 21/05/19 18:45
PENTAIR PNR 36,4100 0,71 1,99% 504.083,00 36,42 35,91 21/05/19 18:45
PEOPLE'S UNTD PBCT 16,3700 0,12 0,74% 968.150,00 16,44 16,32 21/05/19 18:44
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PEPSICO PEP 129,0600 -0,93 -0,72% 1.534.156,00 130,58 128,86 21/05/19 18:44
PERKINELMER PKI 85,3400 1,28 1,52% 467.661,00 85,84 84,33 21/05/19 18:45
PERRIGO PRGO 49,6900 0,11 0,22% 572.228,00 49,91 48,84 21/05/19 18:45
PFIZER PFE 41,6450 0,06 0,13% 12.753.573,00 41,81 41,49 21/05/19 18:45
PHILIP MRRS INT PM 85,8900 -0,34 -0,39% 1.068.367,00 86,70 85,80 21/05/19 18:44
PHILLIPS 66 PSX 86,0300 1,51 1,79% 865.743,00 86,05 84,68 21/05/19 18:45
PINNACLE WEST CA PNW 97,0000 0,41 0,42% 201.473,00 97,21 96,30 21/05/19 18:44
PIONEER NATURAL PXD 157,4400 3,23 2,09% 521.016,00 158,19 155,04 21/05/19 18:44
PNC FINL SER PNC 132,0900 0,75 0,57% 436.218,00 132,39 131,04 21/05/19 18:45
PPG INDUSTRIES PPG 108,7700 1,03 0,96% 931.943,00 109,06 106,68 21/05/19 18:45
PPL PPL 30,4150 0,73 2,44% 1.899.054,00 30,53 29,77 21/05/19 18:45
PRINCIPAL FINANC PFG 55,2100 0,34 0,62% 394.413,00 55,49 55,02 21/05/19 18:45
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 106,6200 -0,71 -0,66% 2.110.701,00 107,54 106,51 21/05/19 18:45
PROGRESSIVE (OHI PGR 79,8450 1,55 1,97% 1.416.132,00 79,91 78,65 21/05/19 18:44
PROLOGIS REIT PLD 76,7100 1,12 1,48% 642.633,00 76,92 76,02 21/05/19 18:44
PRUDENTIAL FINAN PRU 100,6700 1,36 1,37% 522.048,00 100,95 99,73 21/05/19 18:45
PUBL SVCS ENTERP PEG 60,9400 0,57 0,94% 504.860,00 61,12 60,36 21/05/19 18:44
PUBLIC STORAGE R PSA 231,5900 1,05 0,46% 177.915,00 231,88 229,78 21/05/19 18:44
PULTEGROUP PHM 32,2900 0,43 1,35% 1.073.207,00 32,36 31,87 21/05/19 18:45
PVH PVH 107,9950 1,94 1,82% 534.246,00 108,01 105,86 21/05/19 18:44
QORVO QRVO 62,3350 1,07 1,74% 2.789.560,00 67,95 61,98 21/05/19 18:45
QUALCOMM QCOM 78,2500 1,63 2,13% 10.868.725,00 79,04 77,22 21/05/19 18:45
QUANTA SERVICES PWR 35,5000 0,77 2,22% 467.904,00 35,55 35,03 21/05/19 18:44
QUEST DIAGNOSTIC DGX 97,9600 0,88 0,91% 364.891,00 98,12 97,26 21/05/19 18:44
RALPH LAUREN RG-A RL 114,3500 2,43 2,17% 550.437,00 114,55 112,17 21/05/19 18:44
RAYMOND J FINANC RJF 85,4200 0,88 1,04% 150.549,00 85,92 85,04 21/05/19 18:44
RAYTHEON RTN 181,1700 0,50 0,28% 562.783,00 183,90 180,29 21/05/19 18:44
REALTY INCOME RE O 68,8000 0,49 0,72% 481.517,00 68,99 68,32 21/05/19 18:44
RED HAT RHT 185,7800 0,12 0,06% 402.179,00 186,08 185,52 21/05/19 18:44
REGENCY CENTERS REG 66,7400 0,67 1,01% 270.214,00 67,00 65,78 21/05/19 18:44
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 310,8400 8,27 2,73% 621.784,00 314,29 304,88 21/05/19 18:44
REGIONS FINANCIA RF 14,5600 0,09 0,62% 3.893.962,00 14,65 14,50 21/05/19 18:45
REPUBLIC SERVICE RSG 85,1500 0,33 0,39% 333.066,00 85,40 84,90 21/05/19 18:44
RESMED RMD 112,6600 0,60 0,54% 81.042,00 113,38 112,00 21/05/19 18:44
ROBERT HALF INTL RHI 57,0000 1,16 2,08% 234.574,00 57,02 56,37 21/05/19 18:44
ROCKWELL AUTOMAT ROK 161,5000 2,92 1,84% 404.780,00 162,49 159,95 21/05/19 18:45
ROLLINS ROL 37,4600 0,44 1,19% 265.656,00 37,61 37,20 21/05/19 18:45
ROPER TECHNOLOGI ROP 357,8200 4,73 1,34% 134.366,00 360,05 354,27 21/05/19 18:44
ROSS STORES ROST 97,5300 0,86 0,89% 1.516.872,00 97,71 95,31 21/05/19 18:44
RYL CARIBBEAN CR RCL 124,2300 1,12 0,91% 231.329,00 124,90 124,00 21/05/19 18:44
S&P GLOBAL SPGI 215,1200 3,29 1,55% 706.950,00 216,98 213,74 21/05/19 18:44
SALESFORCE.COM CRM 155,5700 -0,41 -0,26% 1.967.109,00 157,84 155,38 21/05/19 18:44
SBA CMMNS REIT-A SBAC 205,9750 2,75 1,35% 306.539,00 206,28 203,99 21/05/19 18:44
SCHLUMBERGER SLB 39,6200 0,50 1,28% 2.742.375,00 39,68 38,96 21/05/19 18:45
SEAGATE TECHNOLO STX 46,0400 1,32 2,95% 823.324,00 46,11 45,26 21/05/19 18:44
SEALED AIR SEE 41,7300 0,72 1,76% 246.012,00 41,78 41,19 21/05/19 18:44
SEMPRA ENERGY SRE 132,4900 1,31 1,00% 472.304,00 133,19 131,19 21/05/19 18:45
SHERWIN-WILLIAMS SHW 431,7100 7,20 1,70% 254.601,00 434,51 425,47 21/05/19 18:44
SIMON PRP GRP RE SPG 173,0300 2,47 1,45% 800.686,00 173,32 170,35 21/05/19 18:45
SKYWORKS SOLUTIO SWKS 69,7600 1,75 2,57% 2.157.361,00 71,44 68,80 21/05/19 18:45
SL GREEN REALT R SLG 87,0700 0,98 1,14% 161.443,00 87,43 86,23 21/05/19 18:44
SNAP-ON SNA 159,3700 3,45 2,21% 183.217,00 160,15 157,03 21/05/19 18:44
SOUTHERN CO SO 54,2750 0,20 0,36% 1.584.845,00 54,44 53,85 21/05/19 18:45
SOUTHWEST AIRLIN LUV 52,9200 0,91 1,75% 1.069.176,00 52,92 52,40 21/05/19 18:44
STARBUCKS SBUX 77,4000 0,74 0,97% 2.522.576,00 77,50 76,75 21/05/19 18:44
STATE STREET STT 59,8200 -0,03 -0,05% 898.842,00 60,59 59,76 21/05/19 18:45
STNLY BLCK&DECK SWK 137,0050 1,89 1,40% 354.103,00 138,62 136,45 21/05/19 18:44
STRYKER SYK 185,8000 1,49 0,81% 362.411,00 186,84 185,55 21/05/19 18:45
SUNTRUST BANKS I STI 62,8900 0,53 0,85% 612.315,00 63,04 62,57 21/05/19 18:44
SVB FINANCIAL GR SIVB 235,1400 2,29 0,98% 118.592,00 237,55 233,54 21/05/19 18:40
SYMANTEC SYMC 20,5200 0,47 2,34% 3.377.801,00 20,55 20,17 21/05/19 18:44
SYNCHRONY FINANC SYF 35,2800 0,28 0,80% 1.810.805,00 35,50 35,17 21/05/19 18:45
SYNOPSYS SNPS 115,8600 0,85 0,74% 822.346,00 117,13 115,05 21/05/19 18:45
SYSCO SYY 75,3800 0,42 0,56% 596.532,00 75,61 75,04 21/05/19 18:44
T ROWE PRICE GRP TROW 105,1500 1,02 0,98% 163.406,00 105,89 104,88 21/05/19 18:43
TAKE-TWO INTERAC TTWO 103,7750 0,80 0,77% 1.000.541,00 104,10 101,75 21/05/19 18:44
TAPESTRY TPR 31,1200 0,40 1,30% 1.697.520,00 31,26 30,81 21/05/19 18:45
TARGET TGT 72,9000 0,82 1,14% 3.823.339,00 72,90 70,71 21/05/19 18:45
TE CONNECTIV TEL 89,3900 1,20 1,36% 415.308,00 89,76 88,52 21/05/19 18:44
TECHNIPFMC FTI 23,5450 0,58 2,50% 1.936.466,00 23,63 23,00 21/05/19 18:44
TELEFLEX TFX 295,0200 3,29 1,13% 57.151,00 298,54 292,24 21/05/19 18:39
TEXAS INSTRUMENT TXN 107,1100 2,38 2,27% 2.630.496,00 108,00 106,27 21/05/19 18:44
TEXTRON INC TXT 49,2150 0,58 1,18% 362.954,00 49,92 48,89 21/05/19 18:45
THE KRAFT HEINZ KHC 32,0910 0,30 0,95% 3.499.000,00 32,14 31,53 21/05/19 18:45
THE WESTERN UNIO WU 19,4450 0,22 1,12% 1.224.413,00 19,53 19,37 21/05/19 18:45
THERMO FISHER SC TMO 265,5050 2,60 0,99% 569.894,00 268,00 265,30 21/05/19 18:44
TIFFANY & CO TIF 98,2600 2,87 3,01% 514.374,00 98,45 95,70 21/05/19 18:44
TJX COMPANIES TJX 53,4300 0,46 0,87% 7.547.211,00 53,65 51,28 21/05/19 18:45
TORCHMARK CORP TMK 88,9100 0,61 0,69% 168.374,00 89,41 88,60 21/05/19 18:45
TOTAL SYST SERVI TSS 100,6400 0,23 0,23% 754.980,00 101,00 99,67 21/05/19 18:43
TRACTOR SUPPLY TSCO 103,2400 1,97 1,95% 464.297,00 103,47 101,54 21/05/19 18:45
TRANSDIGM TDG 454,8400 6,17 1,38% 168.994,00 454,84 449,81 21/05/19 18:44
TRAVELERS COS TRV 147,2950 -0,88 -0,59% 522.290,00 148,84 147,04 21/05/19 18:45
TRIPADVISOR TRIP 45,8900 0,95 2,11% 858.439,00 46,34 45,39 21/05/19 18:44
TWITTER TWTR 37,3702 0,22 0,59% 4.307.589,00 37,86 37,33 21/05/19 18:45
TYSON FOODS -A- TSN 80,3800 -1,49 -1,82% 1.626.311,00 82,02 80,28 21/05/19 18:45
UDR REIT UDR 44,7000 0,37 0,83% 218.822,00 44,83 44,43 21/05/19 18:44
ULTA BEAUTY ULTA 349,9600 2,07 0,60% 285.963,00 352,92 347,90 21/05/19 18:43
UNDER ARMOUR RG-A UAA 23,6650 -0,08 -0,32% 2.143.825,00 23,79 23,36 21/05/19 18:45
UNDER ARMOUR RG-C UA 20,9100 0,05 0,24% 1.265.308,00 20,93 20,59 21/05/19 18:44
UNION PACIFIC UNP 174,8800 0,14 0,08% 894.517,00 176,33 174,46 21/05/19 18:44
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED CONTL UAL 83,1500 1,41 1,73% 885.048,00 83,37 82,42 21/05/19 18:44
UNITED RENTALS URI 126,4000 2,35 1,89% 577.867,00 126,55 124,77 21/05/19 18:44
UNITEDHEALTH GRO UNH 248,8100 2,82 1,15% 2.972.098,00 251,18 246,80 21/05/19 18:44
UNIV HEALTH SERV-B UHS 124,9100 1,66 1,35% 249.900,00 125,84 123,15 21/05/19 18:42
UNUM UNM 35,3100 0,55 1,58% 393.822,00 35,48 34,86 21/05/19 18:44
US BANCORP USB 51,9250 0,21 0,40% 1.127.552,00 52,13 51,72 21/05/19 18:44
UTD PARCEL SVC RG-B UPS 99,7300 1,21 1,23% 674.746,00 99,74 98,54 21/05/19 18:45
UTD TECHS UTX 135,1500 1,67 1,25% 877.544,00 135,82 134,27 21/05/19 18:44
VALERO ENERGY VLO 82,8300 0,75 0,91% 1.290.800,00 82,99 82,19 21/05/19 18:45
VARIAN MED SYSTE VAR 128,0900 -2,42 -1,85% 374.003,00 130,92 126,02 21/05/19 18:44
VENTAS REIT VTR 64,4000 0,29 0,45% 319.089,00 64,71 64,16 21/05/19 18:45
VERISIGN VRSN 195,8300 1,67 0,86% 142.830,00 196,83 195,12 21/05/19 18:43
VERISK ANALYTICS VRSK 142,6500 1,35 0,96% 206.114,00 143,31 141,78 21/05/19 18:44
VERIZON COMM VZ 59,3257 0,32 0,54% 5.458.076,00 59,45 58,76 21/05/19 18:45
VERTEX PHARMACEU VRTX 169,5100 3,78 2,28% 250.087,00 169,87 167,38 21/05/19 18:45
VF VFC 91,5500 0,94 1,04% 972.319,00 91,55 90,28 21/05/19 18:44
VIACOM RG-B VIAB 28,8400 0,24 0,84% 907.025,00 28,94 28,63 21/05/19 18:44
VISA RG-A V 163,4800 0,01 0,01% 2.519.163,00 164,86 163,19 21/05/19 18:44
VOR RLT REIT-SBI VNO 66,5700 0,55 0,83% 360.825,00 66,82 66,21 21/05/19 18:44
VULCAN MATERIALS VMC 131,4700 1,48 1,14% 289.351,00 132,60 130,19 21/05/19 18:43
WALGREENS BOOTS WBA 52,5100 0,25 0,48% 2.039.467,00 52,72 52,17 21/05/19 18:44
WALMART WMT 100,9000 -0,62 -0,61% 2.918.201,00 101,65 100,40 21/05/19 18:45
WALT DISNEY DIS 134,2200 0,31 0,23% 2.757.613,00 134,57 133,11 21/05/19 18:44
WASTE MANAGEMENT WM 109,1900 0,79 0,73% 375.321,00 109,60 108,83 21/05/19 18:44
WATERS WAT 207,2200 -1,03 -0,49% 279.539,00 210,86 206,79 21/05/19 18:44
WEC ENERGY GROUP WEC 81,6100 0,34 0,42% 453.109,00 81,91 81,05 21/05/19 18:44
WELLCARE HEALTH WCG 278,6400 1,63 0,59% 317.318,00 280,25 276,90 21/05/19 18:44
WELLS FARGO WFC 46,2100 0,76 1,67% 7.911.955,00 46,26 45,52 21/05/19 18:45
WELLTOWER WELL 79,8300 0,60 0,76% 581.976,00 80,10 79,30 21/05/19 18:44
WESTERN DIGITAL WDC 43,5400 1,59 3,79% 2.171.213,00 43,55 42,55 21/05/19 18:45
WESTNGHOUSE AIR WAB 64,3900 0,01 0,02% 739.737,00 65,50 64,30 21/05/19 18:44
WESTROCK WRK 35,9900 0,84 2,39% 768.845,00 36,00 35,25 21/05/19 18:44
WEYERHAEUSER REI WY 23,5050 0,05 0,19% 3.367.206,00 23,60 23,30 21/05/19 18:45
WHIRLPOOL WHR 131,7900 2,27 1,75% 189.927,00 132,36 129,38 21/05/19 18:42
WILLIAMS COMPANI WMB 27,8100 0,35 1,27% 2.614.604,00 27,90 27,50 21/05/19 18:44
WILLIS TOWERS WLTW 177,6900 1,32 0,75% 99.854,00 178,40 176,97 21/05/19 18:43
WW GRAINGER GWW 272,8350 2,12 0,78% 165.502,00 275,01 272,00 21/05/19 18:44
WYNN RESORTS WYNN 120,8800 0,70 0,58% 529.422,00 121,31 119,89 21/05/19 18:45
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XCEL ENERGY XEL 58,5900 0,20 0,34% 994.865,00 58,74 58,23 21/05/19 18:45
XEROX XRX 32,7400 0,62 1,93% 610.642,00 32,79 32,43 21/05/19 18:45
XILINX XLNX 104,4950 3,47 3,43% 3.363.805,00 105,81 102,69 21/05/19 18:44
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 75,6200 1,12 1,50% 157.526,00 76,00 75,12 21/05/19 18:44
YUM BRANDS YUM 101,4350 0,75 0,74% 361.777,00 101,51 101,03 21/05/19 18:44
ZIMMER BIOMET HL ZBH 116,3100 0,39 0,34% 464.506,00 117,02 116,14 21/05/19 18:44
ZIONS BANCORP ZION 45,6800 0,78 1,74% 1.027.054,00 45,81 45,17 21/05/19 18:44
ZOETIS RG-A ZTS 102,5000 0,28 0,27% 442.769,00 103,30 102,45 21/05/19 18:44
Publicidad

Últimas Noticias