Publicidad
  • Un producto de Webfinancialgroup
  • 16 de Julio de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

3.014,3000  0,5300 0,0200%
15-07-2019 00:00 Apt. 3.017,8000 Vol. 0,00 Max. 3.017,80 Min. 3.008,77
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 176,4900 3,65 2,11% 3.879.613,00 177,25 172,72 16/07/19 22:00
A.J.GALLAGHER AJG 92,1900 -0,03 -0,03% 1.337.332,00 92,37 91,76 16/07/19 22:02
A.O.SMITH CORP AOS 45,2000 0,60 1,35% 1.511.947,00 45,28 44,29 16/07/19 22:00
ABBOTT LABORATOR ABT 83,1600 -0,65 -0,78% 3.783.415,00 84,24 82,90 16/07/19 22:00
ABBVIE ABBV 69,1600 -1,11 -1,58% 10.102.399,00 70,30 69,13 16/07/19 22:00
ABIOMED INC ABMD 253,7500 -6,83 -2,62% 375.642,00 261,99 253,40 16/07/19 22:00
ACCENTURE-A ACN 194,2500 -1,07 -0,55% 1.443.597,00 195,60 193,38 16/07/19 22:00
ACTIVISION BLIZZ ATVI 46,9900 -0,67 -1,41% 4.866.493,00 47,66 46,66 16/07/19 22:00
ADOBE ADBE 305,7000 -3,06 -0,99% 1.822.410,00 308,46 305,07 16/07/19 22:00
ADVANCE AUTO PAR AAP 161,7600 2,84 1,79% 758.866,00 162,71 158,87 16/07/19 22:02
ADVANCED MICRO D AMD 33,8500 -0,54 -1,57% 66.336.425,00 34,86 33,80 16/07/19 22:00
AES AES 17,2900 0,14 0,82% 6.032.137,00 17,30 17,11 16/07/19 22:02
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 87,7100 -1,30 -1,46% 553.034,00 89,49 87,63 16/07/19 22:02
AFLAC AFL 56,1100 -0,46 -0,81% 3.325.017,00 56,61 55,80 16/07/19 22:00
AGILENT TECH A 69,9500 -0,60 -0,85% 3.056.526,00 70,36 69,33 16/07/19 22:02
AIR PROD&CHEMICA APD 227,1000 -0,56 -0,25% 562.027,00 228,72 226,95 16/07/19 22:00
AKAMAI TECHNOLOG AKAM 83,3700 -0,10 -0,12% 668.925,00 83,68 82,76 16/07/19 22:00
ALASKA AIR GROUP ALK 65,4100 2,05 3,24% 1.381.537,00 65,62 63,30 16/07/19 22:02
ALBEMARLE ALB 73,0500 0,63 0,87% 1.185.880,00 73,23 71,47 16/07/19 22:02
ALEXANDRIA REIT ARE 143,0400 -2,29 -1,58% 489.370,00 145,09 142,95 16/07/19 22:02
ALEXION PHARM ALXN 122,8200 -0,22 -0,18% 1.511.558,00 124,81 122,65 16/07/19 22:00
ALIGN TECHNOLOGY ALGN 281,0700 -3,23 -1,14% 362.242,00 284,90 279,99 16/07/19 22:00
ALLEGION ALLE 110,7800 0,02 0,02% 627.696,00 111,22 110,19 16/07/19 22:02
ALLERGAN AGN 164,2600 -1,82 -1,10% 4.660.751,00 166,21 164,21 16/07/19 22:00
ALLIANCE DATA SY ADS 150,7500 0,73 0,49% 613.795,00 151,46 149,55 16/07/19 22:02
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 104,8500 0,46 0,44% 1.129.454,00 104,92 104,23 16/07/19 22:01
ALPHAB RG-C-NV GOOG 1.153,5800 3,24 0,28% 1.227.320,00 1.158,58 1.145,00 16/07/19 22:00
ALPHABET-A GOOGL 1.153,4600 2,95 0,26% 1.221.634,00 1.158,58 1.146,73 16/07/19 22:00
ALTRIA GROUP MO 49,4100 -0,13 -0,26% 5.510.259,00 49,62 49,03 16/07/19 22:02
AM ELECTRIC AEP 90,5100 -0,68 -0,75% 1.492.051,00 91,17 89,96 16/07/19 22:01
AMAZON.COM AMZN 2.009,9000 -11,09 -0,55% 2.529.501,00 2.026,32 2.001,22 16/07/19 22:00
AMER WTR WORKS AWK 115,7600 -0,22 -0,19% 1.171.655,00 116,30 114,28 16/07/19 22:00
AMEREN AEE 76,2300 -0,06 -0,08% 1.344.838,00 76,43 75,57 16/07/19 22:01
AMERICAN AIRLINE AAL 34,2200 0,61 1,81% 6.300.983,00 34,67 33,70 16/07/19 22:00
AMERICAN EXPRESS AXP 128,0600 -0,51 -0,40% 2.694.847,00 129,34 127,80 16/07/19 22:01
AMERICAN INTL GR AIG 56,0300 -0,21 -0,37% 2.192.334,00 56,48 56,02 16/07/19 22:00
AMERICAN TOWER R AMT 209,3100 -1,39 -0,66% 1.426.104,00 211,59 209,02 16/07/19 22:01
AMERIPRISE FINCL AMP 150,8900 0,60 0,40% 618.302,00 151,64 149,97 16/07/19 22:02
AMERISOURCEBERGE ABC 89,0000 -0,93 -1,03% 938.611,00 89,90 88,76 16/07/19 22:02
AMETEK AME 91,3000 0,32 0,35% 977.663,00 91,44 90,65 16/07/19 22:02
AMGEN AMGN 177,4700 1,35 0,77% 2.128.329,00 177,77 175,91 16/07/19 22:00
AMPHENOL RG-A APH 97,8500 -1,16 -1,17% 1.305.740,00 98,47 97,30 16/07/19 22:02
ANADARKO PETROLE APC 73,0600 -0,06 -0,08% 3.967.712,00 73,22 72,91 16/07/19 22:00
ANALOG DEVICES ADI 115,4600 -1,56 -1,33% 1.979.526,00 116,09 114,16 16/07/19 22:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 209,7400 -1,18 -0,56% 297.018,00 211,51 208,86 16/07/19 22:00
ANTHEM ANTM 305,4100 -1,44 -0,47% 973.438,00 307,76 303,09 16/07/19 22:02
AON AON 197,0800 -0,45 -0,23% 448.582,00 197,96 196,69 16/07/19 22:02
APACHE APA 25,2300 -1,12 -4,25% 7.897.968,00 26,23 25,16 16/07/19 21:59
APPLE AAPL 204,5000 -0,71 -0,35% 15.810.168,00 206,11 203,50 16/07/19 22:00
APPLIED MATERIAL AMAT 46,0100 -0,27 -0,58% 6.594.274,00 46,23 45,50 16/07/19 22:00
APT INVT&MGT REIT-A AIV 51,4600 -0,17 -0,33% 724.151,00 51,65 51,13 16/07/19 22:02
APTIV APTV 79,9900 -0,79 -0,98% 1.389.565,00 80,91 78,19 16/07/19 22:01
ARCHER-DANIELS M ADM 40,8200 -0,92 -2,20% 3.729.321,00 41,72 40,68 16/07/19 22:00
ARCONIC ARNC 25,7800 -0,04 -0,15% 2.240.420,00 25,97 25,70 16/07/19 22:02
ARISTA NETWORKS ANET 275,5100 -2,13 -0,77% 638.984,00 277,99 272,63 16/07/19 22:02
ASSURANT AIZ 112,0600 -0,16 -0,14% 367.069,00 112,76 111,80 16/07/19 22:02
AT&T T 33,5800 -0,13 -0,39% 17.420.948,00 33,72 33,51 16/07/19 22:00
ATMOS ENERGY COR ATO 107,1000 -0,16 -0,15% 555.726,00 107,41 106,37 16/07/19 22:00
AUTODESK INC ADSK 171,0100 -2,70 -1,55% 997.394,00 174,66 170,67 16/07/19 22:00
AUTOMATIC DATA P ADP 164,2000 -0,81 -0,49% 1.882.982,00 165,85 164,03 16/07/19 22:00
AUTOZONE AZO 1.180,0000 1,62 0,14% 200.665,00 1.186,60 1.169,67 16/07/19 22:00
AVALONBAY COM RE AVB 211,0100 -0,28 -0,13% 442.897,00 211,50 209,89 16/07/19 22:02
AVERY DENNISON AVY 115,9100 2,45 2,16% 446.818,00 116,39 113,34 16/07/19 22:02
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 24,0900 -0,60 -2,43% 5.312.431,00 24,65 24,04 16/07/19 22:01
BALL BLL 69,0700 -0,22 -0,32% 2.331.154,00 69,56 68,82 16/07/19 22:01
BANK OF AMERICA BAC 28,9900 -0,23 -0,79% 54.517.249,00 29,20 28,86 16/07/19 22:00
BANK OF NY MELLO BK 43,1100 -0,04 -0,09% 4.862.753,00 43,64 43,05 16/07/19 22:00
BAXTER INTL BAX 82,0700 0,06 0,07% 2.028.944,00 82,76 81,81 16/07/19 22:01
BB&T BBT 49,6400 -0,33 -0,66% 4.100.150,00 50,00 49,39 16/07/19 22:00
BECTON DICKINSON BDX 251,3800 -1,86 -0,73% 583.415,00 254,07 250,74 16/07/19 22:01
BERKSHIRE HATH RG-B BRK.B 212,8300 -0,71 -0,33% 2.377.842,00 215,04 212,78 16/07/19 21:59
BEST BUY BBY 74,7800 -0,72 -0,95% 2.224.211,00 75,47 74,20 16/07/19 22:00
BIOGEN BIIB 231,5500 -2,07 -0,89% 1.174.491,00 235,04 231,06 16/07/19 22:00
BLACKROCK BLK 477,1700 -4,53 -0,94% 403.339,00 483,49 476,88 16/07/19 22:02
BOEING CO BA 362,7500 1,14 0,32% 2.927.179,00 365,35 361,20 16/07/19 22:00
BOOKING HLDG BKNG 1.888,9000 6,99 0,37% 255.923,00 1.897,22 1.875,57 16/07/19 22:00
BORGWARNER BWA 40,3900 0,67 1,69% 2.301.948,00 40,50 38,23 16/07/19 22:02
BOSTON PROP REIT BXP 131,4200 -0,68 -0,51% 433.582,00 131,95 131,10 16/07/19 22:02
BOSTON SCIENTIFI BSX 41,8600 -0,59 -1,39% 4.908.524,00 42,68 41,83 16/07/19 22:00
BRDRIDG FNCL SOL BR 132,2500 -0,34 -0,26% 326.152,00 133,11 131,98 16/07/19 22:02
BRISTOL-MYERSSQU BMY 44,4500 0,26 0,59% 11.383.239,00 44,51 44,08 16/07/19 22:00
BROADCOM AVGO 284,1300 -4,21 -1,46% 1.434.017,00 287,79 282,39 16/07/19 22:00
BROWN NVTGRG-B BF.B 55,9100 0,08 0,14% 591.497,00 56,10 55,45 16/07/19 22:02
C.H.ROBINSON WLD CHRW 84,9500 0,44 0,52% 1.682.212,00 86,01 83,89 16/07/19 22:00
CABOT OIL & GAS COG 23,2400 -0,27 -1,15% 3.858.183,00 23,55 23,07 16/07/19 21:59
CADENCE DESIGN CDNS 74,6900 -0,51 -0,68% 1.912.463,00 75,45 74,67 16/07/19 22:00
CAMPBELL SOUP CPB 41,2900 0,17 0,41% 1.549.568,00 41,41 41,09 16/07/19 22:00
CAPITAL ONE FINL COF 89,9300 0,18 0,20% 2.203.490,00 90,52 89,54 16/07/19 22:01
CAPRI HLDG CPRI 37,0600 0,12 0,32% 2.680.616,00 37,59 36,90 16/07/19 22:02
CARDINAL HEALTH CAH 46,7900 -0,71 -1,49% 3.510.569,00 47,25 46,09 16/07/19 22:00
CARMAX KMX 86,3900 -2,40 -2,70% 3.749.337,00 86,97 82,64 16/07/19 22:02
CARNIVAL CCL 46,4500 -0,50 -1,07% 4.390.513,00 46,96 46,23 16/07/19 22:01
CATERPILLAR CAT 139,0900 -0,55 -0,39% 3.997.651,00 140,62 138,16 16/07/19 22:00
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBOE GLBL MKT CBOE 114,0300 -0,04 -0,04% 350.682,00 114,73 113,48 16/07/19 22:00
CBRE GROUP RG-A CBRE 52,5600 -0,13 -0,25% 1.192.117,00 52,98 52,56 16/07/19 22:01
CBS-B CBS 53,5100 0,14 0,26% 2.604.184,00 53,71 52,64 16/07/19 22:02
CELANESE CE 108,0500 0,98 0,92% 689.636,00 108,70 106,94 16/07/19 22:02
CELGENE CORP CELG 91,5300 -0,23 -0,25% 3.692.677,00 91,98 91,50 16/07/19 22:00
CENTENE CNC 53,7400 -0,32 -0,59% 2.930.912,00 54,16 53,47 16/07/19 22:02
CENTERPOINT ENER CNP 28,9000 -0,09 -0,31% 4.176.085,00 29,07 28,62 16/07/19 22:03
CENTURYLINK CTL 12,1600 -0,10 -0,82% 10.884.734,00 12,34 12,13 16/07/19 22:00
CERNER CORP CERN 74,4800 -1,35 -1,78% 3.018.894,00 76,14 74,14 16/07/19 22:00
CF INDUSTRIES HL CF 47,7100 -0,17 -0,36% 1.764.119,00 48,64 47,54 16/07/19 22:00
CHARLES SCHWAB SCHW 41,6300 1,33 3,30% 16.034.490,00 42,14 40,90 16/07/19 22:02
CHARTER COMM RG-A CHTR 414,8400 0,21 0,05% 634.419,00 417,03 412,78 16/07/19 22:00
CHEVRON CVX 124,7600 -0,96 -0,76% 4.535.523,00 125,78 124,26 16/07/19 22:00
CHIPOTLE MEXICAN CMG 761,8500 1,98 0,26% 402.530,00 765,05 757,76 16/07/19 22:01
CHUBB N CB 151,4400 0,08 0,05% 1.460.437,00 152,29 150,65 16/07/19 22:00
CHURCH & DWIGHT CHD 75,3500 0,07 0,09% 1.007.865,00 75,89 75,10 16/07/19 22:00
CIGNA CI 179,9600 2,93 1,66% 2.941.389,00 182,12 176,66 16/07/19 22:02
CIMAREX ENERGY XEC 51,5300 -1,85 -3,47% 3.065.574,00 52,93 50,15 16/07/19 22:00
CINCINNATI FINAN CINF 108,6700 0,85 0,79% 642.419,00 108,89 108,00 16/07/19 22:00
CINTAS CTAS 239,4400 -3,82 -1,57% 841.487,00 244,59 239,13 16/07/19 22:00
CISCO SYSTEMS CSCO 57,6200 -0,43 -0,74% 11.290.982,00 58,26 57,46 16/07/19 22:00
CITIGROUP C 71,3200 -0,39 -0,54% 16.396.806,00 72,00 71,09 16/07/19 22:00
CITIZENS FINL GR CFG 34,9400 -0,14 -0,40% 5.615.257,00 35,24 34,70 16/07/19 22:01
CITRIX SYSTEMS CTXS 100,8500 -0,68 -0,67% 1.284.496,00 101,67 100,64 16/07/19 22:00
CLOROX CO. CLX 159,9400 1,41 0,89% 915.046,00 160,95 158,53 16/07/19 22:02
CME GROUP RG-A CME 203,4800 -2,54 -1,23% 1.207.972,00 207,18 203,30 16/07/19 22:00
CMS ENERGY CORP CMS 58,4000 -0,22 -0,38% 1.043.716,00 58,72 58,03 16/07/19 22:02
COCA-COLA CO KO 52,1400 0,01 0,02% 6.932.540,00 52,47 51,81 16/07/19 22:02
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 65,9500 0,13 0,20% 2.245.932,00 66,31 65,35 16/07/19 22:00
COLGATE-PALMOLIV CL 74,5000 0,50 0,68% 3.477.346,00 74,64 73,96 16/07/19 22:02
COMCAST-A CMCSA 45,0900 0,37 0,83% 16.517.100,00 45,26 44,77 16/07/19 22:00
COMERICA INC CMA 71,7500 0,37 0,52% 2.322.027,00 72,17 70,83 16/07/19 21:59
CONAGRA FOODS CAG 28,1400 0,62 2,25% 3.931.118,00 28,14 27,53 16/07/19 22:00
CONCHO RES CXO 98,8000 -0,27 -0,27% 1.598.819,00 99,69 97,34 16/07/19 22:01
CONOCOPHILLIPS COP 59,7500 -0,90 -1,48% 5.951.655,00 60,83 59,57 16/07/19 22:00
CONSOLIDATED EDI ED 87,8200 -0,73 -0,82% 1.106.161,00 88,63 87,25 16/07/19 21:59
CONSTELLATION BRD-A STZ 197,8800 -0,71 -0,36% 1.011.602,00 199,63 197,09 16/07/19 22:02
COOPER COMPANIES COO 328,1900 -3,75 -1,13% 249.295,00 333,74 327,89 16/07/19 22:02
COPART CPRT 77,4700 -0,03 -0,04% 611.724,00 77,89 77,30 16/07/19 22:00
CORNING INC GLW 33,3000 -0,07 -0,21% 2.389.310,00 33,49 33,15 16/07/19 22:00
COSTCO WHSL COST 280,6500 0,07 0,02% 1.356.866,00 281,37 279,78 16/07/19 22:00
COTY RG-A COTY 11,1400 0,03 0,27% 4.286.171,00 11,27 11,07 16/07/19 22:00
CROWN CASTLE INT CCI 132,7200 -0,47 -0,35% 1.199.047,00 134,06 132,66 16/07/19 22:01
CSX CSX 79,5500 1,05 1,34% 7.808.997,00 80,23 78,40 16/07/19 22:00
CUMMINS CMI 172,3500 1,23 0,72% 717.089,00 172,60 169,32 16/07/19 22:02
CVS HEALTH CVS 57,3800 -0,06 -0,10% 5.007.986,00 57,50 56,87 16/07/19 22:02
D R HORTON DHI 45,4400 0,22 0,49% 3.158.209,00 45,61 45,04 16/07/19 22:00
DANAHER DHR 139,8300 -1,28 -0,91% 2.138.009,00 141,73 139,70 16/07/19 22:02
DARDEN RESTAURAN DRI 123,2100 -2,21 -1,76% 1.504.626,00 125,47 123,13 16/07/19 22:02
DAVITA DVA 57,7000 0,75 1,32% 1.616.675,00 58,44 56,93 16/07/19 22:02
DEERE & CO DE 166,1500 0,15 0,09% 1.319.259,00 166,60 164,75 16/07/19 22:00
DELTA AIR LINES DAL 63,1600 1,46 2,37% 10.061.062,00 63,26 61,72 16/07/19 22:00
DENTSPLY SIRONA XRAY 56,4700 -0,62 -1,09% 1.540.410,00 57,33 56,26 16/07/19 22:00
DEVON ENERGY DVN 26,8000 -0,85 -3,07% 7.458.127,00 27,73 26,59 16/07/19 22:01
DIAMONDBACK ENG FANG 104,1100 -2,30 -2,16% 1.635.502,00 107,45 102,84 16/07/19 22:00
DIGITA RLTY REIT DLR 119,6000 -0,04 -0,03% 761.981,00 119,91 118,64 16/07/19 22:02
DISCOVER FNCL SR DFS 80,9400 -0,09 -0,11% 1.844.498,00 81,98 80,88 16/07/19 22:00
DISCOVERY-A DISCA 32,5700 0,19 0,59% 4.300.020,00 32,87 32,24 16/07/19 22:00
DISCOVERY-C DISCK 30,0300 0,22 0,74% 7.818.192,00 30,29 29,73 16/07/19 22:00
DISH NETWORK RG-A DISH 41,2400 -0,56 -1,34% 1.522.404,00 42,10 41,12 16/07/19 22:00
DOLLAR GENERAL DG 144,2000 1,94 1,36% 1.201.824,00 144,46 142,16 16/07/19 22:02
DOLLAR TREE DLTR 112,3200 0,57 0,51% 1.171.943,00 112,44 111,47 16/07/19 22:00
DOMINION ENERGY D 77,4800 -0,61 -0,78% 2.577.547,00 78,16 77,06 16/07/19 22:01
DOVER CORP DOV 99,3200 -0,02 -0,02% 650.227,00 99,81 98,63 16/07/19 22:02
DOW DOW 52,3200 1,39 2,73% 5.995.970,00 52,64 50,95 16/07/19 22:02
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 129,5500 -0,44 -0,34% 730.287,00 130,29 128,59 16/07/19 22:02
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,0300 -0,35 -0,39% 1.719.615,00 89,53 88,37 16/07/19 22:02
DUKE REALTY REIT DRE 33,2400 0,32 0,97% 2.646.672,00 33,32 32,76 16/07/19 22:01
DUPONT DE NEM DD 72,3200 0,38 0,53% 4.146.292,00 73,72 71,80 16/07/19 22:00
DXC TECHNOLOGY DXC 56,8800 -0,09 -0,16% 1.815.854,00 57,23 56,50 16/07/19 22:02
E TRADE FNCL ETFC 46,4000 0,76 1,67% 3.244.572,00 46,94 45,61 16/07/19 22:00
EASTMAN CHEMICAL EMN 78,5700 0,83 1,07% 1.021.895,00 79,82 77,49 16/07/19 21:59
EATON CORP -NPV- ETN 81,1500 0,46 0,57% 2.046.577,00 81,41 80,20 16/07/19 22:02
EBAY EBAY 39,9200 -0,35 -0,87% 7.605.099,00 40,17 39,63 16/07/19 22:00
ECOLAB INC ECL 197,9300 -1,00 -0,50% 714.232,00 199,62 197,46 16/07/19 21:59
EDISON INTL EIX 70,1000 -0,46 -0,65% 2.822.126,00 71,18 69,97 16/07/19 22:01
EDWARDS LIFESCNS EW 187,5300 -3,36 -1,76% 819.445,00 191,38 187,41 16/07/19 22:02
ELECTRONIC ARTS EA 89,5500 -2,67 -2,90% 6.071.578,00 92,41 88,43 16/07/19 22:00
ELI LILLY & CO LLY 108,8200 0,35 0,32% 2.153.893,00 109,19 107,97 16/07/19 22:02
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 66,2400 0,55 0,84% 1.887.491,00 66,83 65,43 16/07/19 22:01
ENTERGY ETR 104,8800 0,04 0,04% 1.248.925,00 104,99 103,96 16/07/19 22:02
EOG RESOURCES EOG 87,0000 -1,75 -1,97% 2.981.546,00 88,79 86,26 16/07/19 22:01
EQTY RE REIT-SBI EQR 78,8500 -0,28 -0,35% 729.092,00 79,18 78,57 16/07/19 22:01
EQUIFAX INC EFX 137,4200 0,21 0,15% 384.775,00 137,53 136,81 16/07/19 22:00
EQUINIX REIT EQIX 514,2200 -2,77 -0,54% 318.037,00 516,64 511,97 16/07/19 22:00
ESSEX PROPERTY R ESS 304,2900 -0,58 -0,19% 166.620,00 304,84 302,71 16/07/19 22:02
ESTEE LAUDER RG-A EL 189,1100 1,82 0,97% 1.263.779,00 189,84 187,20 16/07/19 22:00
EVEREST RE RE 255,2700 -3,03 -1,17% 289.366,00 258,71 253,84 16/07/19 22:02
EVERGY EVRG 61,0400 0,06 0,10% 1.069.771,00 61,48 60,68 16/07/19 21:59
EVERSOURCE ENERG ES 77,0700 -0,68 -0,87% 1.603.375,00 77,73 76,60 16/07/19 21:59
EXELON EXC 48,4000 -0,48 -0,98% 5.460.213,00 49,07 48,07 16/07/19 22:02
EXPEDIA GROUP EXPE 136,3700 1,63 1,21% 1.299.029,00 136,54 134,60 16/07/19 22:00
EXPEDIT INTL WAS EXPD 75,1000 0,99 1,34% 894.830,00 75,65 74,12 16/07/19 22:00
EXTRA SP ST REIT EXR 111,4000 -0,59 -0,53% 425.005,00 111,95 111,01 16/07/19 22:01
EXXON MOBIL XOM 75,9300 -1,15 -1,49% 9.911.017,00 77,07 75,79 16/07/19 22:00
F5 NETWORKS FFIV 146,5200 0,44 0,30% 645.319,00 146,98 145,20 16/07/19 22:00
FACEBOOK-A FB 203,8400 -0,07 -0,03% 11.795.043,00 205,47 203,10 16/07/19 22:00
FASTENAL FAST 31,2800 0,60 1,96% 4.613.934,00 31,39 30,54 16/07/19 22:00
FED RTY REIT-SBI FRT 131,0400 -0,67 -0,51% 419.565,00 131,39 130,22 16/07/19 22:02
FEDEX FDX 169,7900 1,89 1,13% 2.730.981,00 172,96 168,82 16/07/19 22:01
FIDELITY NATIONA FIS 129,7100 -0,65 -0,50% 2.940.531,00 130,71 129,43 16/07/19 22:03
FIFTH THIRD BANC FITB 27,8500 0,04 0,14% 4.822.176,00 27,96 27,64 16/07/19 22:00
FIRST REPUBLIC FRC 94,2200 -4,44 -4,50% 4.537.672,00 96,87 93,94 16/07/19 21:59
FIRSTENERGY FE 43,5500 -0,31 -0,71% 2.170.764,00 43,89 43,28 16/07/19 22:01
FISERV INC FISV 93,9100 -0,84 -0,89% 2.041.011,00 95,22 93,66 16/07/19 22:00
FLEETCOR TCHNGY FLT 291,0000 -1,53 -0,52% 361.454,00 293,08 290,72 16/07/19 22:02
FLIR SYSTEMS FLIR 54,0200 -0,16 -0,30% 688.298,00 54,46 53,79 16/07/19 22:00
FLOWSERVE FLS 52,9500 -0,11 -0,21% 785.432,00 53,39 52,60 16/07/19 22:02
FLUOR FLR 32,8900 -0,23 -0,69% 1.077.225,00 33,49 32,85 16/07/19 22:02
FMC CORP FMC 84,4700 0,48 0,57% 450.852,00 85,51 83,68 16/07/19 22:02
FOOT LOCKER FL 41,2000 -0,91 -2,16% 2.665.829,00 42,22 41,20 16/07/19 22:02
FORD MOTOR F 10,5100 0,09 0,86% 29.404.790,00 10,51 10,29 16/07/19 22:00
FORTINET FTNT 84,7700 -0,25 -0,29% 1.183.099,00 85,64 83,95 16/07/19 22:00
FORTIVE FTV 81,4100 0,66 0,82% 947.589,00 81,57 80,60 16/07/19 22:02
FORTN BRND HOM S FBHS 56,5500 0,19 0,34% 749.786,00 56,73 56,20 16/07/19 22:02
FOX RG-A FOXA 36,6900 -0,32 -0,86% 2.697.717,00 37,11 36,63 16/07/19 22:00
FOX RG-B FOX 36,6900 -0,35 -0,94% 1.553.979,00 37,11 36,61 16/07/19 22:00
FRANKLIN RESOURC BEN 35,3200 0,13 0,37% 2.837.059,00 35,42 35,01 16/07/19 22:01
FREEPORT MCMORAN FCX 11,1200 -0,02 -0,18% 19.169.192,00 11,40 11,10 16/07/19 22:00
GAP GPS 19,2300 0,32 1,69% 4.294.887,00 19,30 18,80 16/07/19 22:00
GARMIN N GRMN 81,0600 1,23 1,54% 1.298.834,00 81,32 79,46 16/07/19 22:00
GARTNER IT 169,0200 -1,85 -1,08% 272.759,00 171,12 168,87 16/07/19 22:02
GENERAL ELECTRIC GE 10,3800 0,11 1,07% 39.372.896,00 10,40 10,21 16/07/19 22:00
GENERAL MILLS GIS 52,8600 -0,26 -0,49% 5.129.152,00 53,39 52,75 16/07/19 22:01
GENERAL MOTORS GM 39,4300 0,07 0,18% 8.537.189,00 39,70 38,65 16/07/19 22:01
GENL DYNAMICS CO GD 186,8900 0,49 0,26% 1.074.861,00 187,48 186,56 16/07/19 22:02
GENUINE PARTS CO GPC 105,3500 0,54 0,52% 678.643,00 105,77 104,73 16/07/19 22:02
GILEAD SCIENCES GILD 66,9400 -1,13 -1,66% 5.453.827,00 68,20 66,51 16/07/19 22:00
GLOBAL PAYMENTS GPN 164,7300 -1,21 -0,73% 847.530,00 166,00 164,04 16/07/19 22:02
GOLDMAN SACHS GR GS 215,5200 3,94 1,86% 5.259.883,00 217,33 212,55 16/07/19 22:00
H&R.BLOCK HRB 28,4400 0,48 1,72% 2.057.961,00 28,49 28,03 16/07/19 22:02
HALLIBURTON HAL 22,8800 -0,58 -2,47% 9.590.506,00 23,56 22,83 16/07/19 22:00
HANESBRANDS HBI 16,9300 0,31 1,87% 4.705.397,00 17,09 16,57 16/07/19 22:02
HARLEY-DAVIDSON HOG 36,6000 0,21 0,58% 1.039.997,00 36,86 36,07 16/07/19 22:02
HARTFORD FIN SER HIG 58,0500 0,33 0,57% 2.291.304,00 58,19 57,78 16/07/19 22:01
HASBRO INC HAS 109,8500 0,21 0,19% 779.864,00 110,65 109,45 16/07/19 22:00
HCA HEALTHCARE HCA 139,7000 -1,22 -0,87% 1.120.038,00 141,86 139,66 16/07/19 22:01
HCP REIT HCP 32,2700 -0,04 -0,12% 1.197.441,00 32,34 31,94 16/07/19 22:01
HELMERICH&PAYNE HP 50,5900 -0,70 -1,36% 1.385.475,00 52,02 50,18 16/07/19 22:01
HENRY SCHEIN HSIC 69,9300 -1,42 -1,99% 2.751.392,00 71,53 69,70 16/07/19 22:00
HERSHEY HSY 140,4300 2,06 1,49% 1.386.925,00 140,54 138,41 16/07/19 22:01
HESS HES 61,7000 -0,47 -0,76% 1.766.191,00 62,85 61,04 16/07/19 22:01
HILTN WRLD HLDGS HLT 99,8700 0,67 0,68% 3.078.802,00 100,00 98,69 16/07/19 21:59
HOLLYFRONTIER HFC 47,8300 -0,16 -0,33% 1.914.632,00 48,19 47,38 16/07/19 22:02
HOLOGIC HOLX 47,0800 -0,26 -0,55% 2.048.266,00 47,42 46,93 16/07/19 22:00
HOME DEPOT HD 217,2600 -1,44 -0,66% 2.508.583,00 218,35 216,73 16/07/19 22:00
HONEYWELL INTL HON 174,7800 -0,23 -0,13% 1.971.783,00 175,89 174,30 16/07/19 22:02
HORMEL FOODS HRL 41,2300 -0,01 -0,02% 2.197.028,00 41,49 41,05 16/07/19 22:01
HOST HOTELS REIT HST 18,3000 0,17 0,94% 3.912.485,00 18,30 17,92 16/07/19 22:00
HP HPQ 21,3100 -0,04 -0,19% 6.224.284,00 21,62 21,28 16/07/19 22:01
HP ENTERPRISE HPE 14,8100 -0,15 -1,00% 6.970.523,00 15,03 14,79 16/07/19 22:01
HUMANA HUM 284,3000 -1,02 -0,36% 783.327,00 287,65 282,65 16/07/19 22:02
HUNTGTN INGLS IN HII 236,1500 1,30 0,55% 222.291,00 237,84 234,92 16/07/19 22:00
HUNTINGTON BANCS HBAN 13,7000 0,02 0,15% 6.506.717,00 13,74 13,56 16/07/19 22:00
IBM IBM 143,5300 0,21 0,15% 3.313.482,00 144,04 143,02 16/07/19 22:01
IDEXX LABS IDXX 283,6600 -0,42 -0,15% 248.304,00 285,40 282,59 16/07/19 22:00
IHS MARKIT INFO 64,6100 0,00 0,00% 0,00 64,85 62,89 01/07/19 02:00
ILLINOIS TOOL WO ITW 153,4500 2,19 1,45% 1.457.780,00 154,14 149,27 16/07/19 22:02
ILLUMINA ILMN 302,3000 0,01 0,00% 1.832.126,00 306,00 301,46 16/07/19 22:00
INCYTE INCY 79,8800 -1,51 -1,86% 800.699,00 81,51 79,70 16/07/19 22:00
INGERSOLL-RAND IR 128,1300 0,96 0,75% 1.235.650,00 128,31 126,83 16/07/19 22:01
INTEL INTC 49,1700 -0,95 -1,90% 16.391.528,00 50,00 48,96 16/07/19 22:00
INTERCON EXCHANG ICE 91,7700 -0,12 -0,13% 1.154.973,00 92,31 91,30 16/07/19 22:00
INTERPUBLIC GROU IPG 23,6900 -0,02 -0,08% 2.954.709,00 23,88 23,61 16/07/19 22:01
INTL FLAVORS&FRA IFF 144,8100 0,07 0,05% 592.424,00 145,93 144,50 16/07/19 22:02
INTL PAPER IP 42,6000 0,62 1,48% 3.537.841,00 43,43 42,21 16/07/19 22:01
INTUIT INTU 280,8800 -1,67 -0,59% 1.149.077,00 282,95 280,65 16/07/19 22:00
INTUITIVE SURGIC ISRG 515,5600 -12,19 -2,31% 899.371,00 530,35 514,26 16/07/19 22:00
INVESCO IVZ 19,9000 -0,22 -1,09% 4.732.284,00 20,18 19,88 16/07/19 22:02
IPG PHOTONICS IPGP 132,8600 -2,24 -1,66% 606.701,00 135,82 130,55 16/07/19 22:00
IQVIA HOLDINGS IQV 156,5700 -1,83 -1,16% 704.745,00 159,99 156,45 16/07/19 22:02
IRON MOUNT REIT IRM 30,5700 0,16 0,53% 2.461.340,00 30,93 30,20 16/07/19 22:02
J.B.HUNT TRANSP JBHT 97,7300 5,15 5,56% 5.961.627,00 101,17 97,33 16/07/19 22:00
JACK HENRY & ASS JKHY 140,4600 -0,04 -0,03% 260.621,00 140,97 140,21 16/07/19 22:00
JACOBS ENGIN GRO JEC 85,7500 0,96 1,13% 702.215,00 85,83 84,80 16/07/19 22:02
JEFFERIES FINL JEF 21,3400 -0,06 -0,28% 2.439.789,00 21,50 21,21 16/07/19 22:02
JM SMUCKER SJM 115,4600 0,37 0,32% 689.475,00 115,97 114,96 16/07/19 22:00
JOHNSON & JOHNSO JNJ 132,5000 -2,21 -1,64% 10.017.088,00 133,83 131,75 16/07/19 22:02
JOHNSON CTR INT JCI 42,0600 0,24 0,57% 3.387.135,00 42,15 41,72 16/07/19 22:02
JPMORGAN CHASE JPM 115,1200 1,22 1,07% 16.851.494,00 115,50 112,92 16/07/19 22:00
JUNIPER NETWORKS JNPR 27,2900 0,21 0,78% 2.963.789,00 27,57 27,04 16/07/19 22:02
KANSAS CITY SO KSU 122,8200 1,22 1,00% 611.330,00 123,99 121,98 16/07/19 22:02
KELLOGG K 55,2200 0,22 0,40% 1.730.469,00 55,34 54,91 16/07/19 22:01
KEYCORP KEY 17,3800 -0,21 -1,19% 13.343.092,00 17,52 17,19 16/07/19 22:01
KEYSIGHT TECHNOL KEYS 89,4200 -1,59 -1,75% 812.585,00 90,93 89,16 16/07/19 22:02
KIMBERLY-CLARK KMB 138,5200 -0,73 -0,52% 1.411.856,00 140,62 138,36 16/07/19 22:01
KIMCO RLTY REIT KIM 18,3000 -0,07 -0,38% 2.336.850,00 18,42 18,21 16/07/19 22:02
KINDER MORGAN RG-P KMI 20,9100 -0,33 -1,55% 13.456.083,00 21,24 20,88 16/07/19 22:00
KLA-TENCOR KLAC 122,5000 -1,04 -0,84% 897.668,00 123,37 121,60 16/07/19 22:00
KOHL'S KSS 49,8400 0,58 1,18% 2.375.413,00 50,18 49,16 16/07/19 22:00
KROGER KR 21,9600 -0,12 -0,54% 5.610.066,00 22,12 21,92 16/07/19 22:00
L BRANDS LB 26,4100 -0,29 -1,09% 3.312.830,00 26,90 26,40 16/07/19 22:01
L3HARRIS TECH LHX 192,5700 1,02 0,53% 979.578,00 193,19 190,56 16/07/19 22:02
LABORATORY CORP LH 175,0500 0,45 0,26% 609.233,00 176,44 174,37 16/07/19 22:02
LAM RESEARCH COR LRCX 189,8100 -2,94 -1,53% 1.095.234,00 192,56 189,40 16/07/19 22:00
LAMB WST HLDG-WI LW 66,7900 0,42 0,63% 1.246.708,00 67,02 66,35 16/07/19 22:02
LEGGETT & PLATT LEG 39,2900 0,63 1,63% 891.537,00 39,46 38,43 16/07/19 22:00
LENNAR RG-A LEN 47,7700 0,47 0,99% 2.529.204,00 47,93 47,05 16/07/19 22:02
LINCOLN NATL LNC 66,8100 0,40 0,60% 1.037.402,00 67,17 66,32 16/07/19 22:02
LINDE LIN 202,6900 -1,38 -0,68% 936.007,00 205,55 202,45 16/07/19 21:59
LKQ LKQ 26,9900 0,09 0,33% 2.174.020,00 27,28 26,71 16/07/19 22:00
LOCKHEED MARTIN LMT 365,3500 -2,34 -0,64% 1.000.216,00 368,42 365,16 16/07/19 22:02
LOEWS L 54,8000 -0,38 -0,69% 1.059.498,00 55,28 54,72 16/07/19 22:01
LOWE'S COM LOW 106,5000 -1,47 -1,36% 4.684.202,00 108,22 106,44 16/07/19 22:01
LYONDELLBASELL I LYB 87,8000 1,92 2,24% 3.165.235,00 89,00 85,92 16/07/19 22:00
M&T BANK MTB 171,1100 -1,22 -0,71% 832.871,00 172,71 170,22 16/07/19 22:02
MACERICH REIT MAC 33,6500 -0,04 -0,12% 1.693.103,00 34,04 33,42 16/07/19 22:02
MACY'S M 22,0300 -0,01 -0,05% 7.827.386,00 22,38 21,92 16/07/19 22:02
MARATHON OIL MRO 13,3200 -0,16 -1,19% 11.340.114,00 13,64 13,19 16/07/19 22:01
MARATHON PETRO MPC 55,6800 0,85 1,55% 5.795.772,00 55,91 54,42 16/07/19 22:01
MARRIOTT INTL RG-A MAR 143,9600 1,18 0,83% 874.804,00 144,24 142,60 16/07/19 22:00
MARSH & MCLENNAN MMC 102,5900 -0,43 -0,42% 952.000,00 103,36 102,46 16/07/19 21:59
MARTIN MARIETTA MLM 230,1300 5,14 2,28% 424.168,00 231,25 224,98 16/07/19 22:02
MASCO MAS 39,4000 0,46 1,18% 2.762.473,00 39,45 39,03 16/07/19 22:01
MASTERCARD RG-A MA 276,6200 -2,75 -0,98% 2.962.000,00 280,63 275,31 16/07/19 22:01
MATTEL MAT 12,0700 0,07 0,58% 2.625.713,00 12,24 11,99 16/07/19 22:00
MAXIM INTEGR PRO MXIM 61,5200 -0,73 -1,17% 1.205.650,00 62,06 61,03 16/07/19 22:00
MCCORMIC NON VTG MKC 159,7200 -0,16 -0,10% 446.581,00 160,72 158,87 16/07/19 22:02
MCDONALD'S MCD 213,7200 -0,49 -0,23% 2.180.956,00 214,90 212,15 16/07/19 22:02
MCKESSON MCK 142,9600 0,24 0,17% 1.512.044,00 143,22 139,35 16/07/19 22:02
MEDTRONIC MDT 99,8700 0,05 0,05% 3.609.980,00 100,26 99,54 16/07/19 22:02
MERCK MRK 81,5900 0,63 0,78% 7.774.959,00 81,78 80,89 16/07/19 22:00
METLIFE MET 50,5000 -0,28 -0,55% 3.459.256,00 50,67 50,07 16/07/19 21:59
METTLER TOLEDO I MTD 821,8500 -3,37 -0,41% 204.650,00 826,35 817,97 16/07/19 22:02
MGM RESORTS ITL MGM 29,4100 0,03 0,10% 3.398.392,00 29,69 29,31 16/07/19 22:02
MICROCHIP TECH MCHP 90,7500 -1,85 -2,00% 1.583.071,00 91,72 90,22 16/07/19 22:00
MICRON TECHNOLOG MU 43,0600 -1,34 -3,02% 30.998.108,00 44,10 42,93 16/07/19 22:00
MICROSOFT MSFT 137,0800 -1,82 -1,31% 21.884.278,00 139,05 136,52 16/07/19 22:00
MID-AMER AP CM R MAA 121,0700 0,12 0,10% 361.534,00 121,19 119,92 16/07/19 22:02
MOHAWK INDUSTRIE MHK 150,0400 0,46 0,31% 411.633,00 151,38 149,35 16/07/19 22:02
MOLSON COORS RG-B TAP 54,4900 0,79 1,47% 1.602.558,00 54,57 53,39 16/07/19 22:02
MONDELEZ INTL RG-A MDLZ 54,7700 0,07 0,13% 6.519.407,00 54,94 54,18 16/07/19 22:00
MONSTER BEVERAGE MNST 65,7900 0,53 0,81% 2.130.711,00 65,86 65,03 16/07/19 22:00
MOODY'S MCO 204,9800 -0,02 -0,01% 644.583,00 206,09 203,37 16/07/19 22:02
MORGAN STANLEY MS 44,4300 0,00 0,00% 10.074.707,00 45,06 44,27 16/07/19 22:00
MOSAIC MOS 23,7100 0,34 1,45% 5.454.217,00 24,07 23,22 16/07/19 22:02
MOTOROLA SOLTN MSI 171,5300 -1,27 -0,74% 619.583,00 173,44 171,02 16/07/19 22:00
MSCI RG-A MSCI 241,5700 -3,63 -1,48% 333.066,00 246,36 240,92 16/07/19 22:02
MYLAN MYL 18,4300 -0,54 -2,85% 6.013.788,00 19,00 18,40 16/07/19 22:00
NASDAQ NDAQ 103,2900 -0,93 -0,89% 661.020,00 104,69 103,28 16/07/19 22:00
NATL OILWELL VAR NOV 21,3300 -0,17 -0,79% 5.263.409,00 21,93 21,23 16/07/19 22:00
NEKTAR THERAPEUT NKTR 32,4900 -0,72 -2,17% 2.194.251,00 33,50 32,35 16/07/19 22:00
NETAPP NTAP 58,9500 -1,87 -3,07% 2.945.112,00 60,87 58,05 16/07/19 22:00
NETFLIX NFLX 365,9900 -0,61 -0,17% 5.829.901,00 371,34 364,92 16/07/19 22:00
NEWELL BRANDS NWL 15,1500 0,00 0,00% 4.676.704,00 15,34 15,03 16/07/19 22:00
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 38,6900 -0,48 -1,23% 6.487.542,00 39,24 38,55 16/07/19 22:00
NEWS RG-A NWSA 13,5800 0,22 1,65% 2.667.929,00 13,61 13,38 16/07/19 22:00
NEWS RG-B NWS 13,8800 0,13 0,95% 738.874,00 13,91 13,77 16/07/19 22:00
NEXTERA ENERGY NEE 207,8400 -1,01 -0,48% 916.778,00 209,43 206,80 16/07/19 21:59
NIELSEN HLD NLSN 23,3900 -0,02 -0,09% 3.430.379,00 23,69 23,18 16/07/19 22:02
NIKE -B- NKE 88,6000 -0,88 -0,98% 5.734.843,00 89,71 88,57 16/07/19 22:02
NISOURCE NI 29,1400 -0,28 -0,95% 1.643.211,00 29,41 28,96 16/07/19 22:01
NOBLE ENERGY NBL 21,1000 -0,65 -2,99% 4.499.615,00 21,85 20,95 16/07/19 22:01
NORDSTROM JWN 31,0100 -0,14 -0,45% 3.204.921,00 31,43 30,99 16/07/19 22:01
NORFOLK SOUTHERN NSC 206,4600 2,35 1,15% 1.565.933,00 208,45 204,08 16/07/19 22:00
NORTHERN TRUST NTRS 89,4900 -0,24 -0,27% 920.155,00 90,85 89,30 16/07/19 22:00
NORTHROP GRUMMAN NOC 323,8300 -1,44 -0,44% 624.433,00 326,76 323,00 16/07/19 22:01
NORW CRS LINE NCLH 50,8200 0,46 0,91% 2.922.515,00 51,13 50,03 16/07/19 22:00
NRG ENERGY NRG 34,0900 -1,55 -4,35% 4.318.352,00 35,62 33,92 16/07/19 21:59
NUCOR NUE 55,5600 0,33 0,60% 2.204.502,00 56,38 55,10 16/07/19 22:00
NVIDIA NVDA 167,0800 -0,19 -0,11% 8.474.141,00 168,17 164,84 16/07/19 22:00
O REILLY AUTO ORLY 405,5500 2,32 0,58% 510.323,00 407,03 402,57 16/07/19 22:00
OCCID.PETROL COR OXY 51,1000 -0,53 -1,03% 8.732.533,00 51,44 50,70 16/07/19 22:01
OMNICOM GROUP IN OMC 84,0200 0,03 0,04% 3.740.159,00 85,05 84,00 16/07/19 22:02
ONEOK OKE 70,1500 -0,83 -1,17% 1.919.145,00 70,90 69,77 16/07/19 22:01
ORACLE ORCL 58,6100 -0,92 -1,55% 9.606.580,00 59,48 58,59 16/07/19 22:01
PACCAR PCAR 72,5700 1,07 1,50% 1.707.037,00 72,68 71,13 16/07/19 22:00
PACKAGING CORP A PKG 98,4700 1,35 1,39% 1.890.477,00 99,35 97,39 16/07/19 22:02
PARKER-HANNIFIN PH 171,0400 3,28 1,96% 1.321.851,00 172,40 165,81 16/07/19 22:02
PAYCHEX INC PAYX 85,6600 -0,07 -0,08% 1.102.520,00 86,05 85,31 16/07/19 22:00
PAYPAL HOLDINGS PYPL 119,7100 -1,19 -0,98% 3.953.500,00 121,48 119,53 16/07/19 22:00
PENTAIR PNR 38,4900 0,44 1,16% 1.589.925,00 38,57 37,84 16/07/19 22:02
PEOPLE'S UNTD PBCT 16,3700 -0,24 -1,44% 13.638.891,00 16,48 16,25 16/07/19 22:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PEPSICO PEP 133,8000 -0,35 -0,26% 3.978.004,00 135,24 133,05 16/07/19 22:00
PERKINELMER PKI 95,3000 0,29 0,31% 396.879,00 95,61 94,57 16/07/19 22:02
PERRIGO PRGO 50,3700 -1,13 -2,19% 972.374,00 51,45 50,36 16/07/19 22:00
PFIZER PFE 42,8500 0,10 0,23% 18.087.486,00 42,97 42,48 16/07/19 22:02
PHILIP MRRS INT PM 81,5800 0,11 0,14% 2.960.632,00 81,68 80,95 16/07/19 22:02
PHILLIPS 66 PSX 101,3800 0,37 0,37% 2.591.909,00 101,77 99,81 16/07/19 22:02
PINNACLE WEST CA PNW 93,3000 -0,47 -0,50% 947.144,00 93,92 92,64 16/07/19 22:02
PIONEER NATURAL PXD 140,0600 -0,63 -0,45% 1.278.552,00 142,12 139,20 16/07/19 22:02
PNC FINL SER PNC 138,7600 -1,44 -1,03% 3.104.231,00 140,30 137,96 16/07/19 22:03
PPG INDUSTRIES PPG 117,8300 0,12 0,10% 1.423.077,00 118,52 117,40 16/07/19 21:59
PPL PPL 30,3600 -0,15 -0,49% 3.826.605,00 30,50 30,16 16/07/19 22:00
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PRINCIPAL FINANC PFG 58,9900 0,30 0,51% 1.147.221,00 59,25 58,22 16/07/19 22:00
PROCTER&GAMBLE PG 115,8900 0,41 0,36% 7.529.272,00 116,52 115,45 16/07/19 22:00
PROGRESSIVE (OHI PGR 84,1200 0,15 0,18% 3.114.662,00 84,40 83,68 16/07/19 22:02
PROLOGIS REIT PLD 81,4600 1,52 1,90% 3.712.242,00 82,28 79,17 16/07/19 22:02
PRUDENTIAL FINAN PRU 102,0900 0,20 0,20% 1.230.296,00 102,69 101,59 16/07/19 22:01
PUBL SVCS ENTERP PEG 60,5000 -0,55 -0,90% 2.179.518,00 61,35 60,28 16/07/19 21:59
PUBLIC STORAGE R PSA 248,9800 -0,65 -0,26% 597.677,00 250,67 248,38 16/07/19 22:02
PULTEGROUP PHM 33,5800 0,44 1,33% 2.948.371,00 33,78 33,03 16/07/19 22:01
PVH PVH 92,5000 2,02 2,23% 1.031.284,00 92,90 90,39 16/07/19 22:00
QORVO QRVO 70,5500 -0,14 -0,20% 1.458.953,00 70,72 69,30 16/07/19 22:00
QUALCOMM QCOM 75,6700 0,24 0,32% 9.358.729,00 76,50 74,55 16/07/19 22:00
QUANTA SERVICES PWR 38,0800 0,15 0,40% 1.019.537,00 38,36 37,84 16/07/19 22:00
QUEST DIAGNOSTIC DGX 101,4700 0,35 0,35% 865.429,00 102,14 100,59 16/07/19 22:02
RALPH LAUREN RG-A RL 115,2000 2,63 2,34% 989.155,00 115,50 112,25 16/07/19 22:02
RAYMOND J FINANC RJF 85,8700 0,31 0,36% 722.561,00 86,75 85,22 16/07/19 22:00
RAYTHEON RTN 180,0600 1,93 1,08% 1.979.756,00 180,54 178,00 16/07/19 22:00
REALTY INM REIT O 69,8600 -0,53 -0,75% 1.745.710,00 70,13 69,22 16/07/19 22:00
RED HAT RHT 187,7100 0,00 0,00% 5.755,00 187,81 187,60 08/07/19 22:15
REGENCY CENTERS REG 67,2300 -0,91 -1,34% 822.271,00 68,07 67,13 16/07/19 22:00
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 298,3700 0,17 0,06% 490.097,00 299,69 295,78 16/07/19 22:00
REGIONS FINANCIA RF 14,9400 -0,04 -0,27% 9.632.506,00 15,09 14,85 16/07/19 22:01
REPUBLIC SERVICE RSG 87,6800 0,38 0,44% 804.053,00 87,73 87,11 16/07/19 22:01
RESMED RMD 123,3700 -0,38 -0,31% 410.531,00 124,15 122,75 16/07/19 22:01
ROBERT HALF INTL RHI 59,0700 0,30 0,51% 2.386.683,00 59,46 58,82 16/07/19 22:01
ROCKWELL AUTOMAT ROK 162,5700 3,28 2,06% 1.812.545,00 165,46 157,59 16/07/19 22:02
ROLLINS ROL 37,7700 0,10 0,27% 817.312,00 38,10 37,63 16/07/19 22:00
ROPER TECHNOLOGI ROP 384,2400 2,87 0,75% 331.203,00 385,14 379,86 16/07/19 22:02
ROSS STORES ROST 106,8100 0,46 0,43% 2.021.819,00 107,45 106,00 16/07/19 22:00
RYL CARIBBEAN CR RCL 114,5500 1,70 1,51% 2.447.314,00 115,06 112,52 16/07/19 22:01
S&P GLOBAL SPGI 240,0300 -0,86 -0,36% 601.413,00 240,94 239,06 16/07/19 22:00
SALESFORCE.COM CRM 157,1300 -2,52 -1,58% 6.882.385,00 161,61 156,80 16/07/19 22:01
SBA CMMNS REIT-A SBAC 232,3100 -2,96 -1,26% 459.345,00 235,67 231,84 16/07/19 22:00
SCHLUMBERGER SLB 40,0700 -0,40 -0,99% 9.207.733,00 40,76 39,88 16/07/19 22:01
SEAGATE TECHNOLO STX 47,3600 -0,98 -2,03% 2.318.488,00 48,36 47,11 16/07/19 22:00
SEALED AIR SEE 43,6200 0,98 2,30% 976.018,00 43,92 42,74 16/07/19 21:59
SEMPRA ENERGY SRE 139,2600 -0,73 -0,52% 1.057.159,00 140,00 137,87 16/07/19 22:02
SHERWIN-WILLIAMS SHW 467,5400 -6,33 -1,34% 500.507,00 474,14 466,93 16/07/19 22:02
SIMON PRP GRP RE SPG 162,0200 -0,58 -0,36% 1.146.528,00 163,18 161,70 16/07/19 22:02
SKYWORKS SOLUTIO SWKS 81,3100 -0,73 -0,89% 1.599.406,00 82,08 80,93 16/07/19 22:00
SL GREEN REALT R SLG 81,8200 0,05 0,06% 864.850,00 82,44 81,33 16/07/19 22:02
SNAP-ON SNA 160,0400 1,68 1,06% 419.332,00 160,60 158,03 16/07/19 22:00
SOUTHERN CO SO 55,6600 -0,45 -0,80% 3.098.748,00 56,16 55,42 16/07/19 22:01
SOUTHWEST AIRLIN LUV 53,2800 1,02 1,95% 3.541.114,00 53,79 52,28 16/07/19 22:01
STARBUCKS SBUX 90,0800 -0,08 -0,09% 5.413.371,00 90,48 89,59 16/07/19 22:00
STATE STREET STT 54,8100 -0,64 -1,15% 2.351.755,00 55,48 54,67 16/07/19 21:59
STNLY BLCK&DECK SWK 147,0800 0,42 0,29% 738.201,00 148,04 145,61 16/07/19 22:02
STRYKER SYK 205,4000 -0,09 -0,04% 803.835,00 206,91 205,08 16/07/19 22:02
SUNTRUST BANKS I STI 63,9300 -0,29 -0,45% 3.382.044,00 64,39 63,50 16/07/19 22:00
SVB FINANCIAL GR SIVB 217,6400 -1,14 -0,52% 453.678,00 219,97 215,68 16/07/19 22:00
SYMANTEC SYMC 23,5700 0,73 3,20% 10.801.882,00 23,65 22,50 16/07/19 22:00
SYNCHRONY FINANC SYF 36,0300 0,19 0,53% 3.035.034,00 36,25 35,81 16/07/19 22:01
SYNOPSYS SNPS 135,9100 -1,55 -1,13% 753.070,00 137,52 135,78 16/07/19 22:00
SYSCO SYY 72,6500 -0,19 -0,26% 1.622.167,00 73,04 72,58 16/07/19 22:02
T ROWE PRICE GRP TROW 110,3600 -0,02 -0,02% 618.450,00 111,45 110,29 16/07/19 22:00
TAKE-TWO INTERAC TTWO 117,4500 0,42 0,36% 776.971,00 117,53 115,78 16/07/19 22:00
TAPESTRY TPR 31,2000 0,45 1,46% 3.007.682,00 31,34 30,69 16/07/19 22:01
TARGET TGT 88,3100 1,51 1,74% 5.196.168,00 88,82 87,10 16/07/19 22:00
TE CONNECTIV TEL 90,0500 -3,47 -3,71% 1.854.147,00 92,17 90,04 16/07/19 22:02
TECHNIPFMC FTI 25,1200 -0,14 -0,55% 3.620.709,00 25,51 24,89 16/07/19 22:01
TELEFLEX TFX 331,5200 -3,44 -1,03% 207.280,00 336,63 330,62 16/07/19 22:02
TEXAS INSTRUMENT TXN 118,6800 -1,16 -0,97% 4.440.150,00 119,05 117,54 16/07/19 22:00
TEXTRON INC TXT 54,0300 0,60 1,12% 1.970.690,00 54,24 53,48 16/07/19 22:02
THE KRAFT HEINZ KHC 30,3200 -0,36 -1,17% 4.678.407,00 30,75 30,24 16/07/19 22:00
THE WESTERN UNIO WU 20,5300 -0,24 -1,16% 4.708.844,00 20,75 20,48 16/07/19 22:02
THERMO FISHER SC TMO 286,2100 -2,62 -0,91% 1.838.224,00 287,99 285,05 16/07/19 22:01
TIFFANY & CO TIF 94,0300 0,21 0,22% 951.132,00 94,88 93,09 16/07/19 22:01
TJX COMPANIES TJX 56,2200 -0,25 -0,44% 4.362.318,00 56,69 56,00 16/07/19 22:02
TORCHMARK CORP TMK 91,9100 -0,35 -0,38% 504.355,00 92,42 91,77 16/07/19 22:02
TOTAL SYST SERVI TSS 133,0100 -0,47 -0,35% 1.097.437,00 133,58 131,89 16/07/19 22:02
TRACTOR SUPPLY TSCO 112,3100 0,85 0,76% 973.622,00 113,22 112,17 16/07/19 22:00
TRANSDIGM TDG 497,8300 -0,54 -0,11% 213.547,00 502,67 497,28 16/07/19 22:02
TRAVELERS COS TRV 154,5900 -0,24 -0,16% 842.391,00 155,09 154,10 16/07/19 22:01
TRIPADVISOR TRIP 46,7600 1,00 2,19% 1.494.766,00 46,83 45,61 16/07/19 22:00
TWITTER TWTR 37,9900 -0,69 -1,78% 10.850.765,00 38,79 37,82 16/07/19 22:01
TYSON FOODS -A- TSN 79,1300 -2,62 -3,20% 3.612.889,00 81,61 78,99 16/07/19 22:00
UDR REIT UDR 46,4400 0,13 0,28% 1.170.625,00 46,47 46,03 16/07/19 22:02
ULTA BEAUTY ULTA 360,5400 4,86 1,37% 1.403.256,00 361,85 355,61 16/07/19 22:00
UNDER ARMOUR RG-A UAA 27,3600 -0,15 -0,55% 2.710.180,00 27,67 27,26 16/07/19 22:01
UNDER ARMOUR RG-C UA 24,2600 -0,04 -0,16% 2.425.822,00 24,47 24,09 16/07/19 22:01
UNION PACIFIC UNP 175,1500 2,46 1,42% 2.906.988,00 176,72 173,01 16/07/19 22:00
UNITED AIRLINES UAL 93,9200 2,60 2,85% 4.250.276,00 94,50 91,80 16/07/19 22:00
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 137,5900 2,85 2,12% 1.516.532,00 137,90 132,82 16/07/19 22:00
UNITEDHEALTH GRO UNH 264,6600 -1,30 -0,49% 3.047.149,00 267,14 263,19 16/07/19 22:01
UNIV HEALTH SERV-B UHS 133,9700 0,21 0,16% 435.377,00 134,50 133,42 16/07/19 22:02
UNUM UNM 32,9600 0,24 0,73% 3.235.174,00 33,20 32,73 16/07/19 22:02
US BANCORP USB 53,0400 -0,08 -0,15% 5.263.448,00 53,31 52,95 16/07/19 22:01
UTD PARCEL SVC RG-B UPS 105,6100 -0,18 -0,17% 2.912.913,00 107,53 105,56 16/07/19 22:00
UTD TECHS UTX 133,1900 -0,04 -0,03% 3.096.414,00 133,68 132,71 16/07/19 22:00
VALERO ENERGY VLO 84,2100 -0,11 -0,13% 1.756.603,00 84,92 83,62 16/07/19 22:00
VARIAN MED SYSTE VAR 134,9000 -0,35 -0,26% 346.728,00 136,06 134,70 16/07/19 22:02
VENTAS REIT VTR 68,1700 -0,43 -0,63% 1.710.734,00 68,35 67,59 16/07/19 22:02
VERISIGN VRSN 217,5400 -3,50 -1,58% 522.771,00 221,60 217,42 16/07/19 22:00
VERISK ANALYTICS VRSK 151,7700 -0,48 -0,32% 453.720,00 153,37 151,52 16/07/19 22:00
VERIZON COMM VZ 57,4100 -0,17 -0,30% 10.392.719,00 57,73 57,40 16/07/19 22:00
VERTEX PHARMACEU VRTX 176,1600 -0,21 -0,12% 613.741,00 177,93 175,58 16/07/19 22:00
VF VFC 88,3100 -0,13 -0,15% 1.385.626,00 88,69 88,12 16/07/19 22:00
VIACOM RG-B VIAB 31,7100 -0,02 -0,06% 2.574.846,00 31,90 31,47 16/07/19 22:00
VISA RG-A V 179,3100 -1,26 -0,70% 6.741.585,00 180,88 178,73 16/07/19 22:00
VOR RLT REIT-SBI VNO 65,4900 -0,03 -0,05% 1.084.361,00 65,66 65,23 16/07/19 22:02
VULCAN MATERIALS VMC 137,6300 2,86 2,12% 1.229.334,00 138,12 135,00 16/07/19 22:00
WALGREENS BOOTS WBA 55,8100 -0,08 -0,14% 3.641.504,00 56,15 55,69 16/07/19 22:00
WALMART WMT 114,7600 -0,22 -0,19% 3.453.523,00 115,49 114,04 16/07/19 22:01
WALT DISNEY DIS 144,3000 -0,76 -0,52% 5.814.344,00 144,99 143,81 16/07/19 22:02
WASTE MANAGEMENT WM 118,1700 0,14 0,12% 1.406.372,00 118,71 117,77 16/07/19 22:01
WATERS WAT 214,8100 -1,81 -0,84% 523.367,00 216,60 213,49 16/07/19 22:00
WEC ENERGY GROUP WEC 86,1400 -0,21 -0,24% 1.530.126,00 86,36 85,56 16/07/19 22:02
WELLCARE HEALTH WCG 290,2000 -0,21 -0,07% 326.961,00 291,40 288,72 16/07/19 22:02
WELLS FARGO WFC 45,3000 -1,41 -3,02% 37.294.916,00 46,97 45,22 16/07/19 22:00
WELLTOWER WELL 84,6500 0,24 0,28% 1.597.546,00 84,81 83,54 16/07/19 22:01
WESTERN DIGITAL WDC 51,4900 -3,15 -5,77% 11.138.229,00 54,61 50,51 16/07/19 22:00
WESTINGHOUSE AIR WAB 72,5000 1,28 1,80% 1.039.747,00 72,72 70,75 16/07/19 22:02
WESTROCK WRK 35,8100 -0,04 -0,11% 1.969.557,00 36,63 35,64 16/07/19 22:00
WEYERHAEUSER REI WY 25,7400 0,20 0,78% 3.220.533,00 25,86 25,34 16/07/19 22:01
WHIRLPOOL WHR 148,5700 4,67 3,25% 988.127,00 148,69 143,25 16/07/19 22:02
WILLIAMS COMPANI WMB 28,2000 -0,60 -2,08% 9.311.119,00 28,45 28,00 16/07/19 22:02
WILLIS TOWERS WLTW 197,4900 -0,18 -0,09% 380.110,00 198,36 195,66 16/07/19 22:00
WW GRAINGER GWW 272,9100 1,63 0,60% 426.159,00 276,76 271,11 16/07/19 22:00
WYNN RESORTS WYNN 139,3400 1,57 1,14% 2.225.380,00 141,26 136,85 16/07/19 22:00
XCEL ENERGY XEL 61,0000 -0,18 -0,29% 3.070.815,00 61,32 60,68 16/07/19 22:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 35,3100 0,30 0,86% 1.761.277,00 35,64 34,94 16/07/19 22:02
XILINX XLNX 121,2300 -0,43 -0,35% 2.040.430,00 121,78 119,26 16/07/19 22:00
XYLEM XYL 82,6200 0,71 0,87% 645.339,00 82,94 81,73 16/07/19 22:02
YUM BRANDS YUM 111,5400 -0,39 -0,35% 916.046,00 112,15 111,18 16/07/19 22:01
ZIMMER BIOMET HL ZBH 122,0900 0,19 0,16% 981.353,00 122,80 121,38 16/07/19 21:59
ZIONS BANCORP ZION 45,4900 0,12 0,26% 1.495.811,00 45,64 45,10 16/07/19 22:00
ZOETIS RG-A ZTS 113,4800 -0,09 -0,08% 968.516,00 115,04 113,47 16/07/19 22:02
Publicidad

Últimas Noticias