Publicidad
  • Un producto de Webfinancialgroup
  • 19 de abril de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.900,4500  -6,6100 -0,2300%
17-04-2019 00:00 Apt. 2.916,0400 Vol. 0,00 Max. 2.918,00 Min. 2.895,45
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 218,8800 1,24 0,57% 1.780.159,00 219,67 217,62 18/04/19 22:15
A.J.GALLAGHER AJG 80,4200 0,16 0,20% 1.030.280,00 80,57 79,77 18/04/19 22:15
ABBOTT LABORATOR ABT 73,9200 1,04 1,43% 9.712.196,00 74,90 72,75 18/04/19 22:15
ABBVIE ABBV 77,5700 -0,41 -0,53% 7.785.262,00 78,21 76,81 18/04/19 22:15
ACCENTURE-A ACN 178,6100 -0,34 -0,19% 1.319.677,00 179,00 177,39 18/04/19 22:15
ACTIVISION BLIZZ ATVI 45,3100 0,33 0,73% 4.582.974,00 45,59 44,65 18/04/19 02:00
ACUITY BRANDS AYI 142,4400 1,21 0,86% 326.459,00 142,98 141,24 18/04/19 22:15
ADOBE ADBE 270,5700 1,12 0,42% 2.028.988,00 270,82 266,64 18/04/19 02:00
ADVANCE AUTO PAR AAP 175,4000 -1,41 -0,80% 1.025.314,00 177,13 174,11 18/04/19 22:15
ADVANCED MICRO D AMD 27,6800 0,19 0,69% 39.880.890,00 27,88 27,34 18/04/19 02:00
AES AES 17,7200 0,02 0,11% 4.256.567,00 17,79 17,53 18/04/19 22:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 113,6400 1,25 1,11% 420.282,00 113,83 111,48 18/04/19 22:15
AFLAC AFL 48,9200 -0,12 -0,24% 4.271.915,00 49,26 48,75 18/04/19 22:15
AGILENT TECH A 76,1700 0,74 0,98% 2.874.195,00 76,54 75,31 18/04/19 22:15
AIR PROD&CHEMICA APD 198,1000 0,35 0,18% 1.322.938,00 198,33 197,10 18/04/19 22:15
AKAMAI TECHNOLOG AKAM 75,3400 -0,69 -0,91% 1.185.685,00 75,70 74,86 18/04/19 02:00
ALASKA AIR GROUP ALK 61,6700 0,29 0,47% 976.590,00 61,75 60,70 18/04/19 22:15
ALBEMARLE ALB 82,5700 0,47 0,57% 790.789,00 82,65 81,19 18/04/19 22:15
ALEXANDRIA REIT ARE 138,6600 2,26 1,66% 747.375,00 139,96 136,30 18/04/19 22:15
ALEXION PHARM ALXN 126,0100 0,10 0,08% 2.094.946,00 128,22 122,68 18/04/19 02:00
ALIGN TECHNOLOGY ALGN 281,4900 7,81 2,85% 1.140.453,00 281,50 272,36 18/04/19 02:00
ALLEGION ALLE 93,7500 -0,15 -0,16% 1.373.453,00 94,66 93,52 18/04/19 22:15
ALLERGAN AGN 140,3100 0,28 0,20% 2.107.915,00 141,29 136,77 18/04/19 22:15
ALLIANCE DATA SY ADS 162,6000 -1,98 -1,20% 1.154.830,00 164,78 161,76 18/04/19 22:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 96,7200 -0,71 -0,73% 2.533.063,00 98,28 96,70 18/04/19 22:15
ALPHAB NON VTG-C GOOG 1.236,3700 0,03 0,00% 1.331.823,00 1.242,00 1.234,61 18/04/19 02:00
ALPHABET-A GOOGL 1.241,4700 1,33 0,11% 1.237.788,00 1.245,94 1.239,41 18/04/19 02:00
ALTABA AABA 75,9800 -0,13 -0,17% 12.545.564,00 76,13 75,34 18/04/19 02:00
ALTRIA GROUP MO 54,3700 -1,81 -3,22% 18.001.189,00 56,31 53,28 18/04/19 22:15
AM ELECTRIC AEP 83,0100 -0,19 -0,23% 2.268.150,00 83,57 82,85 18/04/19 22:15
AMAZON.COM AMZN 1.861,6900 -3,13 -0,17% 2.749.882,00 1.870,82 1.859,48 18/04/19 02:00
AMER WTR WORKS AWK 104,7000 2,42 2,37% 1.882.145,00 104,99 102,74 18/04/19 22:15
AMEREN AEE 70,4800 -0,13 -0,18% 1.264.186,00 71,06 70,43 18/04/19 22:15
AMERICAN AIRLINE AAL 34,3700 -0,01 -0,03% 3.318.455,00 34,62 33,90 18/04/19 02:00
AMERICAN EXPRESS AXP 113,6700 1,91 1,71% 6.186.823,00 114,14 111,32 18/04/19 22:15
AMERICAN INTL GR AIG 46,0400 0,07 0,15% 3.729.295,00 46,44 45,81 18/04/19 22:15
AMERICAN TOWER R AMT 192,9100 1,74 0,91% 1.325.350,00 193,60 190,05 18/04/19 22:15
AMERIPRISE FINCL AMP 143,2700 0,02 0,01% 1.019.868,00 143,91 141,80 18/04/19 22:15
AMERISOURCEBERGE ABC 72,4500 0,15 0,21% 1.431.868,00 72,78 71,28 18/04/19 22:15
AMETEK AME 86,4900 0,74 0,86% 953.953,00 86,56 85,77 18/04/19 22:15
AMGEN AMGN 177,4700 -5,00 -2,74% 8.266.592,00 183,49 176,85 18/04/19 02:00
AMPHENOL RG-A APH 104,5700 0,57 0,55% 935.144,00 104,67 103,94 18/04/19 22:15
ANADARKO PETROLE APC 64,1800 0,15 0,23% 10.900.494,00 64,66 63,56 18/04/19 22:15
ANALOG DEVICES ADI 114,7900 0,39 0,34% 2.052.786,00 115,09 113,76 18/04/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 186,5900 -0,50 -0,27% 360.138,00 186,97 184,26 18/04/19 02:00
ANTHEM ANTM 239,6200 3,37 1,43% 3.977.874,00 241,44 230,51 18/04/19 22:15
AON AON 175,1700 -0,20 -0,11% 838.317,00 175,86 173,32 18/04/19 22:15
APACHE APA 35,8700 -0,97 -2,63% 3.965.389,00 36,78 35,57 18/04/19 22:15
APPLE AAPL 203,8600 0,73 0,36% 24.195.766,00 204,15 202,52 18/04/19 02:00
APPLIED MATERIAL AMAT 43,9500 0,06 0,14% 6.122.096,00 44,27 43,79 18/04/19 02:00
APT INVT&MGT REIT-A AIV 48,5900 0,27 0,56% 1.398.184,00 48,76 48,22 18/04/19 22:15
APTIV APTV 90,3400 -0,38 -0,42% 1.288.755,00 90,67 89,36 18/04/19 22:15
ARCHER-DANIELS M ADM 42,7600 -0,28 -0,65% 2.318.217,00 43,14 42,73 18/04/19 22:15
ARCONIC ARNC 20,0400 0,12 0,60% 4.445.546,00 20,16 19,94 18/04/19 22:15
ASSURANT AIZ 93,2300 -0,83 -0,88% 383.408,00 94,70 93,17 18/04/19 22:15
AT&T T 32,0300 0,08 0,25% 23.317.482,00 32,10 31,85 18/04/19 22:15
AUTODESK INC ADSK 169,2000 1,17 0,70% 1.634.575,00 169,38 164,81 18/04/19 02:00
AUTOMATIC DATA P ADP 162,4400 -0,41 -0,25% 1.423.818,00 163,73 162,08 18/04/19 02:00
AUTONATION AN 37,8300 -0,13 -0,34% 765.083,00 38,29 37,24 18/04/19 22:15
AUTOZONE AZO 1.045,0500 -6,32 -0,60% 268.835,00 1.050,27 1.032,07 18/04/19 22:15
AVALONBAY COM RE AVB 196,1500 2,32 1,20% 593.447,00 196,52 193,44 18/04/19 22:15
AVERY DENNISON AVY 113,3700 -0,27 -0,24% 643.647,00 113,87 112,00 18/04/19 22:15
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BALL BLL 58,5100 1,46 2,56% 2.430.135,00 58,80 57,02 18/04/19 22:15
BANK OF AMERICA BAC 30,0300 0,00 0,00% 61.796.624,00 30,16 29,82 18/04/19 22:15
BANK OF NY MELLO BK 48,4100 0,06 0,12% 8.317.332,00 48,71 47,89 18/04/19 22:15
BAXTER INTL BAX 74,3300 -0,06 -0,08% 4.054.375,00 74,86 73,38 18/04/19 22:15
BB&T BBT 49,3500 -0,49 -0,98% 6.678.957,00 49,93 48,28 18/04/19 22:15
BECTON DICKINSON BDX 227,8900 2,02 0,89% 2.542.740,00 230,88 223,63 18/04/19 22:15
BED BATH & BEYON BBBY 17,4100 0,13 0,75% 4.956.270,00 17,60 17,07 18/04/19 02:00
BERKSHIRE HATH RG-B BRK.B 209,9900 -0,38 -0,18% 2.590.894,00 211,43 209,73 18/04/19 22:15
BEST BUY BBY 73,6400 0,24 0,33% 2.377.419,00 74,08 72,98 18/04/19 22:15
BIOGEN BIIB 226,3900 -0,79 -0,35% 2.760.973,00 227,88 221,53 18/04/19 02:00
BLACKROCK BLK 465,6900 -1,80 -0,39% 530.369,00 469,37 465,69 18/04/19 22:15
BOEING CO BA 380,0700 2,55 0,68% 4.703.105,00 382,17 377,52 18/04/19 22:15
BOOKING HLDG BKNG 1.844,3100 4,52 0,25% 344.632,00 1.854,23 1.839,84 18/04/19 02:00
BORGWARNER BWA 44,0000 0,50 1,15% 1.198.531,00 44,02 43,23 18/04/19 22:15
BOSTON PROP REIT BXP 132,9900 1,20 0,91% 568.856,00 133,46 131,69 18/04/19 22:15
BOSTON SCIENTIFI BSX 35,1100 0,20 0,57% 10.280.978,00 35,52 34,35 18/04/19 22:15
BRISTOL-MYERSSQU BMY 45,5200 -0,28 -0,61% 23.633.791,00 46,13 45,03 18/04/19 22:15
BROWN NVTGRG-B BF.B 52,8500 -0,05 -0,09% 907.707,00 53,19 52,69 18/04/19 22:15
C.H.ROBINSON WLD CHRW 89,9900 0,52 0,58% 760.754,00 90,89 89,30 18/04/19 02:00
CABOT OIL & GAS COG 26,1300 -0,91 -3,37% 5.955.880,00 27,01 26,08 18/04/19 22:15
CAMPBELL SOUP CPB 39,3900 0,26 0,66% 1.573.053,00 39,61 39,10 18/04/19 22:15
CAPITAL ONE FINL COF 88,1100 0,19 0,22% 1.413.898,00 88,29 87,50 18/04/19 22:15
CAPRI HLDG CPRI 49,2200 0,56 1,15% 3.260.473,00 49,42 48,38 18/04/19 22:15
CARDINAL HEALTH CAH 46,0000 1,12 2,50% 3.975.621,00 46,18 44,89 18/04/19 22:15
CARMAX KMX 77,0000 -0,42 -0,54% 1.438.808,00 77,36 75,81 18/04/19 22:15
CARNIVAL CCL 53,6300 -0,91 -1,67% 4.114.260,00 54,71 53,38 18/04/19 22:15
CATERPILLAR CAT 143,3600 0,62 0,43% 4.504.507,00 144,77 142,42 18/04/19 22:15
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 50,7300 0,32 0,63% 1.023.619,00 50,75 50,23 18/04/19 22:15
CBS-B CBS 52,3900 -0,14 -0,27% 2.172.584,00 52,81 52,17 18/04/19 22:15
CELGENE CORP CELG 93,7600 -0,54 -0,57% 10.590.794,00 94,69 93,32 18/04/19 02:00
CENTENE CNC 48,2000 1,19 2,53% 17.863.700,00 48,43 45,44 18/04/19 22:15
CENTERPOINT ENER CNP 30,2900 0,28 0,93% 3.892.478,00 30,46 30,11 18/04/19 22:15
CENTURYLINK CTL 12,1400 0,03 0,25% 9.396.111,00 12,17 11,95 18/04/19 22:15
CERNER CORP CERN 62,7100 0,31 0,50% 2.577.452,00 63,01 61,86 18/04/19 02:00
CF INDUSTRIES HL CF 45,1400 0,52 1,17% 4.662.134,00 45,31 42,83 18/04/19 22:15
CHARLES SCHWAB SCHW 45,5500 -0,55 -1,19% 5.666.689,00 46,00 44,92 18/04/19 22:15
CHARTER COMM RG-A CHTR 359,3700 -2,32 -0,64% 640.780,00 367,20 356,79 18/04/19 02:00
CHESAPEAKE ENERG CHK 2,9100 -0,15 -4,90% 42.521.531,00 3,08 2,90 18/04/19 22:15
CHEVRON CVX 119,8600 -0,41 -0,34% 9.546.462,00 120,82 119,10 18/04/19 22:15
CHIPOTLE MEXICAN CMG 700,0000 11,79 1,71% 644.235,00 700,00 687,00 18/04/19 22:15
CHUBB N CB 138,6600 0,87 0,63% 1.302.187,00 140,46 137,80 18/04/19 22:15
CHURCH & DWIGHT CHD 73,8300 0,18 0,24% 1.356.020,00 73,97 73,39 18/04/19 22:15
CIGNA CI 149,0000 3,51 2,41% 5.347.834,00 149,05 144,24 18/04/19 22:15
CIMAREX ENERGY XEC 69,3000 0,28 0,41% 1.102.194,00 69,52 67,95 18/04/19 22:15
CINCINNATI FINAN CINF 86,6000 0,13 0,15% 1.090.417,00 87,01 86,33 18/04/19 02:00
CINTAS CTAS 213,6800 3,74 1,78% 587.659,00 213,75 209,94 18/04/19 02:00
CISCO SYSTEMS CSCO 56,4000 0,09 0,16% 18.331.954,00 56,70 56,11 18/04/19 02:00
CITIGROUP C 69,6700 -0,68 -0,97% 13.513.780,00 70,39 69,62 18/04/19 22:15
CITIZENS FINL GR CFG 35,3600 0,36 1,03% 7.898.277,00 35,89 34,93 18/04/19 22:15
CITRIX SYSTEMS CTXS 100,1100 -0,09 -0,09% 2.223.645,00 100,35 98,72 18/04/19 02:00
CLOROX CO. CLX 153,4800 0,47 0,31% 653.628,00 154,35 152,78 18/04/19 22:15
CME GROUP RG-A CME 176,3600 -0,56 -0,32% 2.021.786,00 179,14 175,93 18/04/19 02:00
CMS ENERGY CORP CMS 53,8100 -0,28 -0,52% 2.178.425,00 54,46 53,78 18/04/19 22:15
COCA-COLA CO KO 47,4800 0,20 0,42% 12.167.116,00 47,58 47,27 18/04/19 22:15
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 71,3400 -0,81 -1,12% 5.469.565,00 72,27 70,56 18/04/19 02:00
COLGATE-PALMOLIV CL 69,3500 0,67 0,98% 3.369.043,00 69,39 68,77 18/04/19 22:15
COMCAST-A CMCSA 42,4300 -0,14 -0,33% 13.959.321,00 42,83 42,04 18/04/19 02:00
COMERICA INC CMA 78,2500 -1,01 -1,27% 2.017.607,00 79,48 78,04 18/04/19 22:15
CONAGRA FOODS CAG 30,5200 0,40 1,33% 4.119.437,00 30,60 30,01 18/04/19 22:15
CONCHO RES CXO 116,9600 2,41 2,10% 1.891.947,00 117,10 113,73 18/04/19 22:15
CONOCOPHILLIPS COP 65,9000 0,12 0,18% 6.033.432,00 66,39 65,52 18/04/19 22:15
CONSOLIDATED EDI ED 83,6100 -0,29 -0,35% 1.417.055,00 84,23 83,53 18/04/19 22:15
CONSTELLATION BRD-A STZ 198,8000 7,22 3,77% 2.881.485,00 199,88 193,34 18/04/19 22:15
COOPER COMPANIES COO 281,2200 1,93 0,69% 495.475,00 284,63 278,76 18/04/19 22:15
CORNING INC GLW 34,8500 -0,06 -0,17% 2.967.964,00 35,19 34,80 18/04/19 22:15
COSTCO WHSL COST 245,8100 0,25 0,10% 1.365.116,00 247,25 244,70 18/04/19 02:00
COTY RG-A COTY 11,2600 0,01 0,09% 10.248.172,00 11,29 11,18 18/04/19 22:15
CROWN CASTLE INT CCI 122,6200 -1,55 -1,25% 2.748.539,00 123,94 119,81 18/04/19 22:15
CSX CSX 78,9700 0,03 0,04% 6.296.112,00 79,83 78,47 18/04/19 02:00
CUMMINS CMI 167,8400 1,88 1,13% 1.511.561,00 168,22 166,00 18/04/19 22:15
CVS HEALTH CVS 52,6300 0,09 0,17% 15.930.592,00 53,16 52,26 18/04/19 22:15
D R HORTON DHI 46,4200 0,65 1,42% 7.803.381,00 46,51 45,60 18/04/19 22:15
DANAHER DHR 126,7700 1,89 1,51% 5.793.755,00 129,71 125,29 18/04/19 22:15
DARDEN RESTAURAN DRI 116,8700 2,45 2,14% 1.632.899,00 117,11 114,65 18/04/19 22:15
DAVITA DVA 52,2300 1,18 2,31% 1.975.427,00 52,64 51,06 18/04/19 22:15
DEERE & CO DE 169,0500 3,60 2,18% 2.215.536,00 169,99 165,72 18/04/19 22:15
DELTA AIR LINES DAL 58,1700 -0,26 -0,45% 4.108.117,00 58,58 58,02 18/04/19 22:15
DENTSPLY SIRONA XRAY 49,7300 0,97 1,99% 2.172.091,00 49,76 48,49 18/04/19 02:00
DEVON ENERGY DVN 33,5500 0,34 1,02% 7.864.627,00 33,82 33,14 18/04/19 22:15
DIGITA RLTY REIT DLR 120,4500 1,33 1,12% 863.026,00 120,98 118,93 18/04/19 22:15
DISCOVER FNCL SR DFS 77,1500 0,29 0,38% 1.565.064,00 77,86 76,59 18/04/19 22:15
DISCOVERY-A DISCA 30,1300 -0,28 -0,92% 2.685.359,00 30,65 30,05 18/04/19 02:00
DISCOVERY-C DISCK 28,0300 -0,20 -0,71% 1.362.565,00 28,39 27,89 18/04/19 02:00
DISH NETWORK RG-A DISH 34,8900 0,20 0,58% 2.015.087,00 35,07 34,08 18/04/19 02:00
DOLLAR GENERAL DG 123,5500 -0,75 -0,60% 1.836.995,00 124,77 123,48 18/04/19 22:15
DOLLAR TREE DLTR 108,6700 0,67 0,62% 1.625.531,00 109,05 107,98 18/04/19 02:00
DOMINION ENERGY D 74,9200 -0,35 -0,47% 3.307.676,00 75,67 74,89 18/04/19 22:15
DOVER CORP DOV 97,7800 0,98 1,01% 1.614.994,00 98,80 94,74 18/04/19 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 123,2100 0,40 0,33% 1.336.900,00 124,13 122,63 18/04/19 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,1400 0,08 0,09% 2.822.523,00 89,65 88,94 18/04/19 22:15
DXC TECHNOLOGY DXC 64,5800 -0,62 -0,95% 1.443.195,00 65,20 63,91 18/04/19 22:15
E TRADE FNCL ETFC 51,1400 1,17 2,34% 5.335.105,00 52,35 50,55 18/04/19 02:00
EASTMAN CHEMICAL EMN 84,0300 0,27 0,32% 956.643,00 84,10 82,76 18/04/19 22:15
EATON CORP -NPV- ETN 85,2100 0,78 0,92% 1.637.652,00 85,49 84,75 18/04/19 22:15
EBAY EBAY 35,9800 0,01 0,03% 12.334.982,00 36,18 35,44 18/04/19 02:00
ECOLAB INC ECL 183,2000 0,24 0,13% 1.026.877,00 183,53 180,06 18/04/19 22:15
EDISON INTL EIX 63,0900 -0,32 -0,50% 1.287.204,00 63,76 63,07 18/04/19 22:15
EDWARDS LIFESCNS EW 177,2600 -0,23 -0,13% 2.674.851,00 180,00 172,14 18/04/19 22:15
ELECTRONIC ARTS EA 93,1400 1,19 1,29% 4.262.167,00 93,58 91,10 18/04/19 02:00
ELI LILLY & CO LLY 115,2000 -1,30 -1,12% 9.805.773,00 116,65 114,14 18/04/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,5100 0,20 0,28% 3.219.574,00 72,95 72,31 18/04/19 22:15
ENTERGY ETR 93,4600 0,56 0,60% 1.493.292,00 94,41 93,32 18/04/19 22:15
EOG RESOURCES EOG 103,8700 2,03 1,99% 3.306.991,00 104,29 101,52 18/04/19 22:15
EQT EQT 20,4400 -0,82 -3,86% 3.926.636,00 21,37 20,37 18/04/19 22:15
EQTY RE REIT-SBI EQR 75,0700 0,78 1,05% 1.584.581,00 75,18 73,91 18/04/19 22:15
EQUIFAX INC EFX 125,7000 0,24 0,19% 562.038,00 126,06 124,79 18/04/19 22:15
EQUINIX REIT EQIX 446,4400 -1,08 -0,24% 452.574,00 450,17 444,94 18/04/19 02:00
ESSEX PROPERTY R ESS 278,2900 3,66 1,33% 298.529,00 278,50 274,28 18/04/19 22:15
ESTEE LAUDER RG-A EL 170,3300 0,80 0,47% 1.131.509,00 171,39 169,48 18/04/19 22:15
EVEREST RE RE 229,0400 0,35 0,15% 238.893,00 230,29 228,18 18/04/19 22:15
EVERSOURCE ENERG ES 69,9600 -0,25 -0,36% 1.519.019,00 70,71 69,94 18/04/19 22:15
EXELON EXC 49,4000 0,51 1,04% 8.692.654,00 49,62 48,82 18/04/19 22:15
EXPEDIA GROUP EXPE 124,5100 -0,31 -0,25% 1.154.739,00 125,17 123,68 18/04/19 02:00
EXPEDIT INTL WAS EXPD 80,4300 0,33 0,41% 1.095.152,00 80,69 79,64 18/04/19 02:00
EXTRA SP ST REIT EXR 100,7000 0,91 0,91% 625.095,00 100,92 99,50 18/04/19 22:15
EXXON MOBIL XOM 81,1300 -0,30 -0,37% 9.493.885,00 81,83 81,07 18/04/19 22:15
F5 NETWORKS FFIV 163,4000 -1,05 -0,64% 659.628,00 164,85 162,04 18/04/19 02:00
FACEBOOK-A FB 178,2800 -0,50 -0,28% 11.655.608,00 178,88 177,34 18/04/19 02:00
FASTENAL FAST 71,0800 0,95 1,35% 2.467.472,00 71,11 69,96 18/04/19 02:00
FED RTY REIT-SBI FRT 132,2000 1,19 0,91% 322.247,00 132,96 130,92 18/04/19 22:15
FEDEX FDX 198,1500 0,09 0,05% 1.391.886,00 199,32 197,82 18/04/19 22:15
FIDELITY NATIONA FIS 110,8900 -0,21 -0,19% 2.079.071,00 111,51 110,27 18/04/19 22:15
FIFTH THIRD BANC FITB 27,5000 -0,21 -0,76% 7.824.873,00 27,82 27,28 18/04/19 02:00
FIRSTENERGY FE 40,5000 0,27 0,67% 4.477.140,00 40,80 40,15 18/04/19 22:15
FISERV INC FISV 85,0600 -0,23 -0,27% 3.588.577,00 85,92 85,01 18/04/19 02:00
FLIR SYSTEMS FLIR 49,9800 0,46 0,93% 683.028,00 50,00 49,09 18/04/19 02:00
FLOWSERVE FLS 49,4500 0,61 1,25% 608.803,00 49,55 48,71 18/04/19 22:15
FLUOR FLR 41,0500 0,34 0,84% 909.019,00 41,11 40,51 18/04/19 22:15
FMC CORP FMC 79,9500 -0,80 -0,99% 1.087.804,00 80,64 79,35 18/04/19 22:15
FOOT LOCKER FL 61,8200 -0,94 -1,50% 1.472.214,00 62,83 61,74 18/04/19 22:15
FORD MOTOR F 9,5500 0,05 0,53% 29.843.042,00 9,62 9,48 18/04/19 22:15
FORTIVE FTV 88,5000 0,89 1,02% 1.468.056,00 88,70 87,75 18/04/19 22:15
FORTN BRND HOM S FBHS 48,9700 0,44 0,91% 1.014.622,00 49,10 48,51 18/04/19 22:15
FRANKLIN RESOURC BEN 35,3000 -0,25 -0,70% 1.848.244,00 35,60 35,22 18/04/19 22:15
FREEPORT MCMORAN FCX 14,0000 -0,20 -1,41% 27.426.666,00 14,15 13,78 18/04/19 22:15
GAP GPS 25,9700 -0,19 -0,73% 4.402.693,00 26,32 25,90 18/04/19 22:15
GARMIN N GRMN 86,5300 0,34 0,39% 1.682.553,00 87,04 85,47 18/04/19 02:00
GARTNER IT 157,2000 0,63 0,40% 359.612,00 157,29 153,81 18/04/19 22:15
GENERAL ELECTRIC GE 9,3500 0,23 2,52% 51.509.079,00 9,35 9,10 18/04/19 22:15
GENERAL MILLS GIS 51,7200 -0,03 -0,06% 2.321.842,00 51,97 51,51 18/04/19 22:15
GENERAL MOTORS GM 40,3000 0,31 0,78% 10.678.039,00 40,45 39,98 18/04/19 22:15
GENL DYNAMICS CO GD 176,8500 2,32 1,33% 1.348.448,00 177,00 174,51 18/04/19 22:15
GENUINE PARTS CO GPC 105,4500 -7,13 -6,33% 2.153.338,00 112,00 105,03 18/04/19 22:15
GILEAD SCIENCES GILD 62,9500 -0,30 -0,47% 11.552.923,00 63,61 61,56 18/04/19 02:00
GLOBAL PAYMENTS GPN 139,6700 1,03 0,74% 796.481,00 139,82 138,24 18/04/19 22:15
GOLDMAN SACHS GR GS 205,9100 -1,99 -0,96% 2.874.292,00 207,86 205,15 18/04/19 22:15
GOODYEAR T & RUB GT 20,5100 0,09 0,44% 2.018.671,00 20,61 20,35 18/04/19 02:00
H&R.BLOCK HRB 27,0000 0,39 1,47% 2.050.796,00 27,01 26,51 18/04/19 22:15
HALLIBURTON HAL 31,1300 -0,46 -1,46% 9.759.182,00 32,30 31,09 18/04/19 22:15
HANESBRANDS HBI 18,8900 0,08 0,43% 3.786.260,00 19,07 18,69 18/04/19 22:15
HARLEY-DAVIDSON HOG 40,8900 -0,15 -0,37% 2.649.984,00 41,40 40,51 18/04/19 22:15
HARRIS HRS 165,6500 -0,51 -0,31% 485.851,00 167,35 165,54 18/04/19 22:15
HARTFORD FIN SER HIG 50,9400 0,36 0,71% 1.753.599,00 51,45 50,46 18/04/19 22:15
HASBRO INC HAS 88,7800 -1,40 -1,55% 1.172.896,00 90,38 88,53 18/04/19 02:00
HCA HEALTHCARE HCA 115,2400 3,23 2,88% 3.832.198,00 115,70 111,78 18/04/19 22:15
HCP REIT HCP 29,8300 0,68 2,33% 3.567.076,00 29,85 29,02 18/04/19 22:15
HELMERICH&PAYNE HP 62,5200 0,28 0,45% 1.040.485,00 62,85 61,95 18/04/19 22:15
HENRY SCHEIN HSIC 61,5000 0,77 1,27% 1.792.553,00 62,10 60,11 18/04/19 02:00
HERSHEY HSY 116,9600 0,21 0,18% 859.325,00 117,35 116,38 18/04/19 22:15
HESS HES 65,8600 -0,06 -0,09% 2.199.100,00 66,59 65,66 18/04/19 22:15
HILTN WRLD HLDGS HLT 87,2300 -0,53 -0,60% 1.717.573,00 87,72 86,01 18/04/19 22:15
HOLOGIC HOLX 43,4000 -0,03 -0,07% 1.766.139,00 43,81 42,95 18/04/19 02:00
HOME DEPOT HD 205,6600 -0,89 -0,43% 3.162.460,00 207,78 205,10 18/04/19 22:15
HONEYWELL INTL HON 169,0600 6,17 3,79% 6.376.881,00 169,86 165,89 18/04/19 22:15
HORMEL FOODS HRL 40,3900 -0,33 -0,81% 4.197.261,00 40,89 40,25 18/04/19 22:15
HOST HOTELS REIT HST 18,9000 0,09 0,48% 5.204.581,00 19,00 18,73 18/04/19 22:15
HP HPQ 20,5200 0,02 0,10% 7.436.041,00 20,62 20,45 18/04/19 22:15
HP ENTERPRISE HPE 16,6600 0,09 0,54% 9.627.193,00 16,71 16,52 18/04/19 22:15
HUMANA HUM 240,6900 7,80 3,35% 2.018.738,00 242,62 233,74 18/04/19 22:15
HUNTINGTON BANCS HBAN 13,6100 -0,22 -1,59% 13.804.819,00 13,82 13,60 18/04/19 02:00
IBM IBM 140,3300 1,22 0,88% 4.960.015,00 140,49 138,70 18/04/19 22:15
IDEXX LABS IDXX 218,4900 2,96 1,37% 514.955,00 219,08 214,25 18/04/19 02:00
IHS MARKIT INFO 55,0100 0,40 0,73% 1.190.590,00 55,05 54,29 18/04/19 02:00
ILLINOIS TOOL WO ITW 158,3300 2,18 1,40% 1.198.206,00 158,69 155,91 18/04/19 22:15
ILLUMINA ILMN 319,0300 0,34 0,11% 1.136.580,00 323,46 312,50 18/04/19 02:00
INCYTE INCY 73,9600 -0,36 -0,48% 1.689.855,00 75,71 72,43 18/04/19 02:00
INGERSOLL-RAND IR 112,7900 -0,04 -0,04% 2.007.299,00 113,42 112,33 18/04/19 22:15
INTEL INTC 58,4900 -0,07 -0,12% 20.464.197,00 58,88 58,12 18/04/19 02:00
INTERCON EXCHANG ICE 79,8600 -0,30 -0,37% 2.934.857,00 80,50 79,81 18/04/19 22:15
INTERPUBLIC GROU IPG 22,6500 0,14 0,62% 4.326.007,00 22,96 22,57 18/04/19 22:15
INTL FLAVORS&FRA IFF 136,0000 1,04 0,77% 890.767,00 136,05 134,55 18/04/19 22:15
INTL PAPER IP 44,4300 0,47 1,07% 2.522.756,00 44,64 43,93 18/04/19 22:15
INTUIT INTU 257,7700 1,50 0,59% 1.370.908,00 258,22 254,60 18/04/19 02:00
INTUITIVE SURGIC ISRG 528,0600 3,06 0,58% 2.436.844,00 537,81 523,54 18/04/19 02:00
INVESCO IVZ 21,5300 -0,13 -0,60% 2.559.442,00 21,66 21,34 18/04/19 22:15
IRON MOUNT REIT IRM 35,9400 -0,08 -0,22% 1.822.652,00 36,19 35,89 18/04/19 22:15
J.B.HUNT TRANSP JBHT 97,2100 -1,30 -1,32% 3.040.760,00 99,38 96,54 18/04/19 02:00
JACOBS ENGIN GRO JEC 76,9300 0,16 0,21% 817.205,00 77,48 76,43 18/04/19 22:15
JEFFERIES FINL JEF 20,1600 -0,09 -0,44% 1.330.856,00 20,32 20,10 18/04/19 22:15
JM SMUCKER SJM 120,7000 1,44 1,21% 708.985,00 121,42 119,36 18/04/19 22:15
JOHNSON & JOHNSO JNJ 137,5200 -1,00 -0,72% 10.485.289,00 140,24 135,75 18/04/19 22:15
JOHNSON CTR INT JCI 36,7500 0,16 0,44% 2.119.937,00 36,84 36,53 18/04/19 22:15
JPMORGAN CHASE JPM 113,4600 -0,84 -0,73% 12.501.949,00 114,95 113,33 18/04/19 22:15
JUNIPER NETWORKS JNPR 28,0100 0,12 0,43% 3.035.519,00 28,10 27,82 18/04/19 22:15
KANSAS CITY SO KSU 125,0300 2,22 1,81% 2.825.198,00 125,92 123,17 18/04/19 22:15
KELLOGG K 58,4500 0,36 0,62% 1.208.839,00 58,59 57,72 18/04/19 22:15
KEURIG DR PEPPER KDP 26,6100 0,37 1,41% 1.450.391,00 26,62 26,09 18/04/19 22:15
KEYCORP KEY 16,7900 -0,38 -2,21% 19.536.454,00 17,02 16,56 18/04/19 22:15
KIMBERLY-CLARK KMB 123,5500 0,10 0,08% 1.405.008,00 124,76 122,41 18/04/19 22:15
KIMCO REALTY REI KIM 17,5300 0,31 1,80% 3.571.931,00 17,58 17,13 18/04/19 22:15
KINDER MORGAN RG-P KMI 19,3900 -0,30 -1,52% 23.450.160,00 19,83 19,15 18/04/19 22:15
KLA-TENCOR KLAC 124,2000 0,48 0,39% 1.080.572,00 124,58 123,23 18/04/19 02:00
KOHL'S KSS 70,3700 0,54 0,77% 2.044.424,00 70,88 69,40 18/04/19 22:15
KROGER KR 25,7800 0,24 0,94% 4.811.189,00 25,87 25,50 18/04/19 22:15
L BRANDS LB 25,6800 0,01 0,04% 3.272.967,00 25,99 25,46 18/04/19 22:15
L3 TECHNOLOGIES LLL 214,6700 -0,33 -0,15% 454.909,00 216,52 214,30 18/04/19 22:15
LABORATORY CORP LH 145,2200 1,06 0,74% 1.373.986,00 147,77 142,93 18/04/19 22:15
LAM RESEARCH COR LRCX 194,7700 -1,52 -0,77% 1.409.865,00 197,28 194,47 18/04/19 02:00
LEGGETT & PLATT LEG 43,2700 -0,04 -0,09% 770.906,00 43,60 43,06 18/04/19 22:15
LENNAR RG-A LEN 52,9100 1,00 1,93% 2.888.687,00 53,09 51,82 18/04/19 22:15
LINCOLN NATL LNC 66,1900 0,03 0,05% 1.139.420,00 66,50 65,88 18/04/19 22:15
LKQ LKQ 30,7800 -0,34 -1,09% 1.992.596,00 31,15 30,61 18/04/19 02:00
LOCKHEED MARTIN LMT 314,2600 3,76 1,21% 1.107.163,00 314,57 309,47 18/04/19 22:15
LOEWS L 48,8200 -0,42 -0,85% 1.710.521,00 49,54 48,76 18/04/19 22:15
LOWE'S COM LOW 113,7400 -3,38 -2,89% 6.321.446,00 117,07 113,70 18/04/19 22:15
LYONDELLBASELL I LYB 91,7900 0,03 0,03% 2.124.811,00 92,07 90,48 18/04/19 22:15
M&T BANK MTB 166,3400 -2,14 -1,27% 567.406,00 168,71 166,19 18/04/19 22:15
MACERICH REIT MAC 41,4600 0,40 0,97% 723.031,00 41,73 40,88 18/04/19 22:15
MACY'S M 25,0800 0,12 0,48% 4.865.857,00 25,19 24,74 18/04/19 22:15
MALLINCKRODT MNK 18,2300 -0,90 -4,70% 2.152.548,00 19,16 18,15 18/04/19 22:15
MARATHON OIL MRO 17,6200 -0,12 -0,68% 9.068.989,00 17,80 17,50 18/04/19 22:15
MARATHON PETRO MPC 59,8100 -0,43 -0,71% 6.364.147,00 60,82 59,69 18/04/19 22:15
MARRIOTT INTL RG-A MAR 134,4100 -1,52 -1,12% 1.378.277,00 136,74 133,49 18/04/19 02:00
MARSH & MCLENNAN MMC 93,7200 -0,69 -0,73% 2.286.743,00 94,44 93,15 18/04/19 22:15
MARTIN MARIETTA MLM 211,5700 1,96 0,94% 465.439,00 213,17 210,07 18/04/19 22:15
MASCO MAS 40,0400 0,05 0,13% 4.037.463,00 40,16 39,77 18/04/19 22:15
MASTERCARD RG-A MA 240,8900 -0,11 -0,05% 3.016.796,00 242,65 240,46 18/04/19 22:15
MATTEL MAT 12,4900 -0,57 -4,36% 4.366.542,00 13,10 12,42 18/04/19 02:00
MCCORMIC NON VTG MKC 154,3800 1,92 1,26% 679.512,00 154,85 151,13 18/04/19 22:15
MCDONALD'S MCD 194,9100 3,30 1,72% 2.918.415,00 195,00 191,66 18/04/19 22:15
MCKESSON MCK 114,1000 1,61 1,43% 1.193.561,00 114,61 111,91 18/04/19 22:15
MEDTRONIC MDT 84,2200 -0,51 -0,60% 6.798.040,00 84,64 82,77 18/04/19 22:15
MERCK MRK 73,1900 -0,73 -0,99% 31.267.836,00 74,05 72,23 18/04/19 22:15
METLIFE MET 45,3200 -0,49 -1,07% 6.078.046,00 45,88 45,26 18/04/19 22:15
METTLER TOLEDO I MTD 728,7300 13,51 1,89% 147.029,00 732,05 716,00 18/04/19 22:15
MICROCHIP TECH MCHP 98,7100 -0,56 -0,56% 2.411.784,00 99,90 98,02 18/04/19 02:00
MICRON TECHNOLOG MU 43,4000 0,25 0,58% 16.193.579,00 43,53 42,79 18/04/19 02:00
MICROSOFT MSFT 123,3700 1,60 1,31% 27.990.998,00 123,52 121,30 18/04/19 02:00
MID-AMER AP CM R MAA 106,5600 1,64 1,56% 452.934,00 106,74 104,92 18/04/19 22:15
MOHAWK INDUSTRIE MHK 131,7700 0,90 0,69% 615.437,00 131,94 130,07 18/04/19 22:15
MOLSON COORS RG-B TAP 61,4000 1,98 3,33% 1.917.905,00 61,53 59,68 18/04/19 22:15
MONDELEZ INTL RG-A MDLZ 50,0900 -0,14 -0,28% 6.407.670,00 50,56 50,00 18/04/19 02:00
MONSTER BEVERAGE MNST 55,2000 0,31 0,56% 4.216.261,00 55,42 54,80 18/04/19 02:00
MOODY'S MCO 189,0600 1,09 0,58% 627.275,00 189,54 187,29 18/04/19 22:15
MORGAN STANLEY MS 47,5500 -0,71 -1,47% 19.906.525,00 48,14 47,29 18/04/19 22:15
MOSAIC MOS 27,0700 0,17 0,63% 3.989.172,00 27,17 26,58 18/04/19 22:15
MOTOROLA SOLTN MSI 143,3600 -0,26 -0,18% 601.281,00 144,79 143,23 18/04/19 22:15
MURPHY OIL MUR 27,3600 -0,51 -1,83% 2.398.485,00 28,10 27,05 18/04/19 22:15
MYLAN MYL 26,8500 0,12 0,45% 3.806.669,00 27,18 26,57 18/04/19 02:00
NASDAQ NDAQ 89,9900 -0,21 -0,23% 556.422,00 90,56 89,80 18/04/19 02:00
NATL OILWELL VAR NOV 26,9700 -0,28 -1,03% 2.826.567,00 27,76 26,63 18/04/19 22:15
NAVIENT NAVI 12,1900 0,02 0,16% 1.274.414,00 12,26 12,09 18/04/19 02:00
NETAPP NTAP 77,6900 0,02 0,03% 1.557.410,00 77,96 76,92 18/04/19 02:00
NETFLIX NFLX 360,3500 5,61 1,58% 8.353.165,00 360,41 351,64 18/04/19 02:00
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 33,0400 -1,14 -3,34% 26.298.470,00 34,22 32,87 18/04/19 22:15
NEWS RG-A NWSA 12,5200 -0,07 -0,56% 4.339.994,00 12,58 12,33 18/04/19 02:00
NEWS RG-B NWS 12,6300 -0,08 -0,63% 370.214,00 12,73 12,45 18/04/19 02:00
NEXTERA ENERGY NEE 189,3600 -0,29 -0,15% 1.667.675,00 190,68 189,24 18/04/19 22:15
NIELSEN HLD NLSN 26,2300 -0,03 -0,11% 2.915.455,00 26,50 25,89 18/04/19 22:15
NIKE -B- NKE 89,2000 0,47 0,53% 7.016.564,00 90,00 88,70 18/04/19 22:15
NISOURCE NI 27,5600 -0,03 -0,11% 1.878.833,00 27,76 27,55 18/04/19 22:15
NOBLE ENERGY NBL 27,1100 -0,10 -0,37% 5.323.711,00 27,42 26,79 18/04/19 22:15
NORDSTROM JWN 43,8600 0,03 0,07% 1.913.670,00 44,35 43,65 18/04/19 22:15
NORFOLK SOUTHERN NSC 198,5800 1,48 0,75% 1.715.120,00 200,00 197,85 18/04/19 22:15
NORTHERN TRUST NTRS 91,8700 -0,55 -0,60% 1.870.692,00 92,84 91,56 18/04/19 02:00
NORTHROP GRUMMAN NOC 281,1600 2,39 0,86% 545.573,00 282,60 278,11 18/04/19 22:15
NRG ENERGY NRG 41,0000 -0,18 -0,44% 3.146.408,00 41,47 40,84 18/04/19 22:15
NUCOR NUE 57,5000 -0,50 -0,86% 3.601.396,00 58,19 57,34 18/04/19 22:15
NVIDIA NVDA 186,3000 -0,99 -0,53% 9.524.704,00 188,93 185,18 18/04/19 02:00
O REILLY AUTO ORLY 399,4600 -4,81 -1,19% 774.619,00 402,61 397,23 18/04/19 02:00
OCCID.PETROL COR OXY 61,8200 -0,83 -1,32% 8.481.040,00 62,80 61,79 18/04/19 22:15
OMNICOM GROUP IN OMC 82,3000 -1,50 -1,79% 3.979.819,00 84,35 82,09 18/04/19 22:15
ONEOK OKE 69,1400 -0,59 -0,85% 1.695.568,00 69,84 69,00 18/04/19 22:15
ORACLE ORCL 54,5200 0,04 0,07% 8.233.110,00 54,67 54,23 18/04/19 22:15
PACCAR PCAR 71,4400 0,32 0,45% 2.353.110,00 71,95 71,22 18/04/19 02:00
PARKER-HANNIFIN PH 189,9200 1,77 0,94% 477.384,00 190,25 187,56 18/04/19 22:15
PATTERSON COS PDCO 21,3400 0,34 1,62% 1.032.000,00 21,39 20,84 18/04/19 02:00
PAYCHEX INC PAYX 81,5900 0,03 0,04% 1.224.798,00 82,12 81,10 18/04/19 02:00
PAYPAL HOLDINGS PYPL 107,3600 -1,45 -1,33% 10.220.713,00 108,45 105,08 18/04/19 02:00
PENTAIR PNR 38,2200 -0,13 -0,34% 3.137.503,00 38,52 37,43 18/04/19 22:15
PEOPLE'S UNTD PBCT 17,1300 -0,20 -1,15% 3.501.351,00 17,33 17,03 18/04/19 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 94,1500 0,56 0,60% 721.415,00 95,27 92,86 18/04/19 22:15
PERRIGO PRGO 48,8200 -1,04 -2,09% 1.372.716,00 50,15 48,69 18/04/19 22:15
PFIZER PFE 39,3800 -0,50 -1,25% 47.988.381,00 39,93 38,42 18/04/19 22:15
PG&E PCG 21,0000 -0,85 -3,89% 5.209.478,00 21,73 20,81 18/04/19 22:15
PHILIP MRRS INT PM 84,4900 -0,99 -1,16% 7.765.417,00 87,45 82,63 18/04/19 22:15
PHILLIPS 66 PSX 95,4200 -1,04 -1,08% 2.400.062,00 96,75 94,85 18/04/19 22:15
PINNACLE WEST CA PNW 94,0700 -0,29 -0,31% 914.802,00 94,80 93,90 18/04/19 22:15
PIONEER NATURAL PXD 175,0600 2,06 1,19% 2.662.437,00 175,91 172,52 18/04/19 22:15
PNC FINL SER PNC 133,1900 -0,68 -0,51% 2.392.438,00 134,41 132,76 18/04/19 22:15
PPG INDUSTRIES PPG 119,8600 2,47 2,10% 3.742.061,00 121,29 119,22 18/04/19 22:15
PPL PPL 30,9700 -0,12 -0,39% 4.119.473,00 31,24 30,93 18/04/19 22:15
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 106,0500 0,20 0,19% 7.249.033,00 106,71 105,83 18/04/19 22:15
PROGRESSIVE (OHI PGR 75,0000 -1,16 -1,52% 3.057.069,00 76,47 74,92 18/04/19 22:15
PROLOGIS REIT PLD 73,5700 1,31 1,81% 2.287.302,00 73,69 72,24 18/04/19 22:15
PRUDENTIAL FINAN PRU 103,8300 -0,33 -0,32% 1.430.794,00 104,54 103,67 18/04/19 22:15
PUBL SVCS ENTERP PEG 58,8700 0,16 0,27% 7.421.492,00 60,31 57,87 18/04/19 22:15
PUBLIC STORAGE R PSA 217,4500 0,76 0,35% 866.330,00 218,44 216,00 18/04/19 22:15
PULTEGROUP PHM 30,3900 0,35 1,17% 3.316.359,00 30,59 29,99 18/04/19 22:15
PVH PVH 132,2000 -0,13 -0,10% 1.048.010,00 134,24 131,92 18/04/19 22:15
QORVO QRVO 76,6800 0,12 0,16% 934.609,00 77,00 76,14 18/04/19 02:00
QUALCOMM QCOM 79,8900 0,81 1,02% 41.621.184,00 80,20 78,02 18/04/19 02:00
QUANTA SERVICES PWR 40,0100 -0,08 -0,20% 1.241.777,00 40,38 39,88 18/04/19 22:15
QUEST DIAGNOSTIC DGX 85,7500 0,05 0,06% 1.486.535,00 86,56 84,32 18/04/19 22:15
RALPH LAUREN RG-A RL 131,1000 -0,66 -0,50% 830.712,00 133,29 130,99 18/04/19 22:15
RANGE RESOURCES RRC 9,7500 -0,40 -3,94% 12.196.463,00 10,20 9,68 18/04/19 22:15
RAYMOND J FINANC RJF 89,1900 0,39 0,44% 1.640.125,00 89,39 88,03 18/04/19 22:15
RAYTHEON RTN 182,4900 1,81 1,00% 1.198.353,00 183,42 180,50 18/04/19 22:15
REALTY INCOME RE O 68,5300 0,76 1,12% 1.764.630,00 68,72 67,96 18/04/19 22:15
RED HAT RHT 181,9400 -0,62 -0,34% 1.737.138,00 182,75 181,87 18/04/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 333,3400 -9,63 -2,81% 1.920.372,00 347,55 332,22 18/04/19 02:00
REGIONS FINANCIA RF 15,2500 -0,51 -3,24% 24.412.296,00 15,85 15,05 18/04/19 22:15
REPUBLIC SERVICE RSG 79,0400 0,44 0,56% 1.135.269,00 79,26 78,38 18/04/19 22:15
ROBERT HALF INTL RHI 68,1500 0,95 1,41% 1.413.484,00 68,27 66,93 18/04/19 22:15
ROCKWELL AUTOMAT ROK 189,9200 1,62 0,86% 917.483,00 190,32 188,54 18/04/19 22:15
ROPER TECHNOLOGI ROP 349,7200 1,75 0,50% 378.805,00 350,94 347,78 18/04/19 22:15
ROSS STORES ROST 100,0000 0,08 0,08% 2.393.653,00 100,77 99,82 18/04/19 02:00
RYL CARIBBEAN CR RCL 120,9900 -2,25 -1,83% 2.415.356,00 123,90 119,51 18/04/19 22:15
S&P GLOBAL SPGI 217,2000 1,81 0,84% 758.691,00 217,55 214,08 18/04/19 22:15
SALESFORCE.COM CRM 155,9900 0,65 0,42% 4.391.704,00 156,21 153,17 18/04/19 22:15
SCHLUMBERGER SLB 45,5600 -1,85 -3,90% 15.721.558,00 48,88 45,51 18/04/19 22:15
SEAGATE TECHNOLO STX 50,5000 0,21 0,42% 1.736.018,00 50,55 49,98 18/04/19 02:00
SEALED AIR SEE 45,7100 0,09 0,20% 1.277.882,00 46,01 45,35 18/04/19 22:15
SEMPRA ENERGY SRE 127,4100 0,12 0,09% 2.243.084,00 128,32 127,28 18/04/19 22:15
SHERWIN-WILLIAMS SHW 452,4300 9,52 2,15% 761.773,00 453,65 444,20 18/04/19 22:15
SIGNET JEWELERS SIG 22,7100 0,12 0,53% 1.311.770,00 22,81 22,28 18/04/19 22:15
SIMON PRP GRP RE SPG 178,0600 0,62 0,35% 1.018.230,00 179,33 177,27 18/04/19 22:15
SKYWORKS SOLUTIO SWKS 90,0000 -1,18 -1,29% 1.531.406,00 91,86 89,78 18/04/19 02:00
SL GREEN REALT R SLG 87,0500 0,40 0,46% 773.094,00 87,53 85,43 18/04/19 22:15
SNAP-ON SNA 168,0700 10,23 6,48% 2.511.740,00 174,00 167,23 18/04/19 22:15
SOUTHERN CO SO 51,9600 -0,20 -0,38% 3.717.099,00 52,45 51,90 18/04/19 22:15
SOUTHWEST AIRLIN LUV 52,1800 -0,58 -1,10% 3.342.142,00 52,77 51,90 18/04/19 22:15
STARBUCKS SBUX 76,0600 0,94 1,25% 6.607.755,00 76,26 75,21 18/04/19 02:00
STATE STREET STT 69,9600 0,33 0,47% 1.799.076,00 70,36 69,17 18/04/19 22:15
STERICYCLE SRCL 56,0400 -1,08 -1,89% 2.452.030,00 56,22 53,93 18/04/19 02:00
STNLY BLCK&DECK SWK 145,7400 1,12 0,77% 1.737.835,00 146,13 144,38 18/04/19 22:15
STRYKER SYK 180,2600 0,02 0,01% 3.396.733,00 180,83 174,84 18/04/19 22:15
SUNTRUST BANKS I STI 63,4900 -0,28 -0,44% 4.269.173,00 64,18 61,78 18/04/19 22:15
SYMANTEC SYMC 24,4000 -0,07 -0,29% 4.528.552,00 24,56 24,06 18/04/19 02:00
SYNCHRONY FINANC SYF 33,3400 0,10 0,30% 6.769.735,00 33,79 32,21 18/04/19 22:15
SYNOPSYS SNPS 115,9800 -0,06 -0,05% 1.064.424,00 116,55 113,81 18/04/19 02:00
SYSCO SYY 70,9900 0,35 0,50% 2.410.455,00 72,00 70,60 18/04/19 22:15
T ROWE PRICE GRP TROW 105,9000 -0,19 -0,18% 1.319.331,00 106,26 105,22 18/04/19 02:00
TAPESTRY TPR 32,5500 0,25 0,77% 3.086.964,00 32,69 32,08 18/04/19 22:15
TARGET TGT 83,2600 0,58 0,70% 3.162.904,00 83,48 82,44 18/04/19 22:15
TE CONNECTIV TEL 89,4300 0,41 0,46% 851.372,00 89,56 88,59 18/04/19 22:15
TECHNIPFMC FTI 24,4500 -0,06 -0,24% 2.575.058,00 24,79 24,38 18/04/19 22:15
TEXAS INSTRUMENT TXN 115,5100 -0,09 -0,08% 4.195.777,00 116,18 115,13 18/04/19 02:00
TEXTRON INC TXT 55,1500 0,92 1,70% 3.600.705,00 55,19 53,52 18/04/19 22:15
THE KRAFT HEINZ KHC 32,9600 0,07 0,21% 6.834.566,00 33,08 32,85 18/04/19 02:00
THE WESTERN UNIO WU 19,3000 0,00 0,00% 4.772.133,00 19,37 19,22 18/04/19 22:15
THERMO FISHER SC TMO 259,7800 2,27 0,88% 2.960.104,00 261,37 255,76 18/04/19 22:15
TIFFANY & CO TIF 107,1200 0,94 0,89% 1.127.119,00 108,29 105,90 18/04/19 22:15
TJX COMPANIES TJX 55,1200 0,06 0,11% 3.577.233,00 55,48 54,94 18/04/19 22:15
TORCHMARK CORP TMK 88,7400 2,48 2,88% 1.051.889,00 91,28 86,51 18/04/19 22:15
TOTAL SYST SERVI TSS 100,5400 0,45 0,45% 1.410.998,00 100,91 99,84 18/04/19 22:15
TRACTOR SUPPLY TSCO 103,0900 -0,81 -0,78% 1.407.358,00 104,45 102,43 18/04/19 02:00
TRANSOCEAN RIG 8,8400 0,15 1,73% 10.008.557,00 8,91 8,70 18/04/19 22:15
TRAVELERS COS TRV 138,9300 3,06 2,25% 2.199.201,00 141,52 138,00 18/04/19 22:15
TRIPADVISOR TRIP 51,7200 0,93 1,83% 1.041.774,00 51,75 50,26 18/04/19 02:00
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
TYSON FOODS -A- TSN 73,4900 0,21 0,29% 2.033.199,00 73,98 73,04 18/04/19 22:15
UDR REIT UDR 44,2300 0,53 1,21% 1.264.730,00 44,27 43,59 18/04/19 22:15
ULTA BEAUTY ULTA 350,8800 -3,45 -0,97% 568.164,00 359,10 350,25 18/04/19 02:00
UNDER ARMOUR RG-A UAA 22,1600 0,23 1,05% 3.707.669,00 22,36 21,74 18/04/19 22:15
UNDER ARMOUR RG-C UA 19,7400 0,08 0,41% 2.213.695,00 19,92 19,52 18/04/19 22:15
UNION PACIFIC UNP 176,6600 7,38 4,36% 8.684.655,00 177,77 174,60 18/04/19 22:15
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED RENTALS URI 136,0000 10,24 8,14% 4.772.775,00 138,49 134,11 18/04/19 22:15
UNITEDHEALTH GRO UNH 221,7500 4,91 2,26% 13.927.214,00 223,00 214,21 18/04/19 22:15
UNIV HEALTH SERV-B UHS 124,5100 1,85 1,51% 1.223.782,00 124,69 121,54 18/04/19 22:15
UNUM UNM 36,5800 -0,84 -2,24% 2.659.192,00 37,60 36,57 18/04/19 22:15
US BANCORP USB 51,2100 0,54 1,07% 8.816.250,00 51,48 50,43 18/04/19 22:15
UTD PARCEL SVC RG-B UPS 114,1500 -0,34 -0,30% 1.859.667,00 114,72 114,07 18/04/19 22:15
UTD TECHS UTX 137,0000 1,21 0,89% 2.498.772,00 137,75 136,01 18/04/19 22:15
VALERO ENERGY VLO 88,0400 -1,38 -1,54% 2.670.278,00 89,71 87,81 18/04/19 22:15
VARIAN MED SYSTE VAR 130,7800 -0,88 -0,67% 1.287.451,00 132,51 129,06 18/04/19 22:15
VENTAS REIT VTR 59,0300 0,74 1,27% 1.565.854,00 59,32 58,04 18/04/19 22:15
VERISIGN VRSN 186,6500 0,35 0,19% 485.151,00 187,45 184,68 18/04/19 02:00
VERISK ANALYTICS VRSK 137,9900 1,05 0,77% 373.852,00 138,47 136,34 18/04/19 02:00
VERIZON COMM VZ 58,0400 0,26 0,45% 13.189.013,00 58,20 57,28 18/04/19 22:15
VERTEX PHARMACEU VRTX 168,1600 1,19 0,71% 3.195.691,00 170,45 163,68 18/04/19 02:00
VF VFC 95,5500 0,05 0,05% 2.354.398,00 96,20 94,56 18/04/19 22:15
VIACOM RG-B VIAB 30,1800 -0,36 -1,18% 2.746.576,00 30,68 30,14 18/04/19 02:00
VISA RG-A V 160,1600 -0,28 -0,17% 7.859.406,00 161,11 159,00 18/04/19 22:15
VOR RLT REIT-SBI VNO 67,0100 0,80 1,21% 1.158.982,00 67,03 66,11 18/04/19 22:15
VULCAN MATERIALS VMC 122,8000 0,70 0,57% 1.355.186,00 124,23 122,46 18/04/19 22:15
WALGREENS BOOTS WBA 54,6300 -0,51 -0,92% 7.991.280,00 55,38 54,58 18/04/19 02:00
WALMART WMT 103,1800 0,02 0,02% 3.727.937,00 103,80 102,89 18/04/19 22:15
WALT DISNEY RG-DIS DIS 132,4500 0,70 0,53% 11.890.584,00 132,87 131,11 18/04/19 22:15
WASTE MANAGEMENT WM 105,7800 0,63 0,60% 2.195.357,00 106,01 104,82 18/04/19 22:15
WATERS WAT 239,5800 1,49 0,63% 577.533,00 241,73 236,58 18/04/19 22:15
WEC ENERGY GROUP WEC 76,2900 -0,13 -0,17% 1.842.825,00 77,04 76,29 18/04/19 22:15
WELLS FARGO WFC 47,5800 0,03 0,06% 22.416.772,00 47,87 47,12 18/04/19 22:15
WELLTOWER WELL 73,2400 0,98 1,36% 1.294.499,00 73,46 72,07 18/04/19 22:15
WESTERN DIGITAL WDC 55,3900 0,94 1,73% 5.652.321,00 55,44 53,90 18/04/19 02:00
WESTROCK WRK 35,4900 -0,01 -0,03% 2.497.817,00 35,83 35,24 18/04/19 22:15
WEYERHAEUSER REI WY 26,3600 -0,02 -0,08% 3.505.488,00 26,47 25,89 18/04/19 22:15
WHIRLPOOL WHR 139,0600 2,18 1,59% 674.980,00 139,83 136,55 18/04/19 22:15
WILLIAMS COMPANI WMB 28,3200 -0,07 -0,25% 6.097.364,00 28,37 28,07 18/04/19 22:15
WILLIS TOWERS WLTW 177,3700 0,47 0,27% 550.843,00 178,53 175,03 18/04/19 02:00
WW GRAINGER GWW 308,1800 -0,14 -0,05% 520.743,00 311,81 306,50 18/04/19 22:15
WYNDHAM DESTINAT WYND 42,7400 -0,14 -0,33% 402.166,00 43,03 42,48 18/04/19 22:15
WYNN RESORTS WYNN 142,4400 -0,92 -0,64% 1.832.596,00 144,68 141,39 18/04/19 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 34,5600 -0,11 -0,32% 2.745.620,00 34,99 34,48 18/04/19 22:15
XILINX XLNX 134,9500 -0,87 -0,64% 4.030.901,00 136,39 132,93 18/04/19 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 82,9300 0,16 0,19% 660.161,00 83,49 82,76 18/04/19 22:15
YUM BRANDS YUM 103,3200 1,82 1,79% 1.261.587,00 103,43 101,61 18/04/19 22:15
ZIMMER BIOMET HL ZBH 120,0000 0,31 0,26% 1.423.091,00 120,96 118,02 18/04/19 22:15
ZIONS BANCORP ZION 47,3000 -1,06 -2,19% 2.392.700,00 48,33 47,22 18/04/19 02:00
ZOETIS RG-A ZTS 99,0300 1,05 1,07% 3.420.396,00 99,25 97,10 18/04/19 22:15
Publicidad

Últimas Noticias