Publicidad
  • Un producto de Webfinancialgroup
  • 14 de Diciembre de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.650,5400  -0,5300 -0,0200%
13/12/2018 00:00 Apt. 2.658,7000 Vol. 0,00 Max. 2.670,19 Min. 2.637,27
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 199,3595 -2,77 -1,37% 625.440,00 201,57 198,92 14/12/18 17:17
A.J.GALLAGHER AJG 74,7400 -0,61 -0,81% 208.665,00 75,16 74,61 14/12/18 17:16
ABBOTT LABORATOR ABT 71,1700 -1,01 -1,40% 1.265.336,00 71,50 70,75 14/12/18 17:16
ABBVIE ABBV 86,1850 -1,53 -1,74% 944.930,00 87,16 85,86 14/12/18 17:17
ACCENTURE-A ACN 157,1300 -3,12 -1,95% 511.794,00 158,64 156,71 14/12/18 17:17
ACTIVISION BLIZZ ATVI 48,2400 -0,27 -0,56% 2.449.004,00 48,45 46,97 14/12/18 17:17
ACUITY BRANDS AYI 119,5100 2,76 2,36% 106.068,00 119,58 115,29 14/12/18 17:16
ADOBE ADBE 236,1050 -11,86 -4,78% 6.617.341,00 240,92 231,02 14/12/18 17:17
ADVANCE AUTO PAR AAP 165,6900 -0,60 -0,36% 280.943,00 168,38 165,30 14/12/18 17:17
ADVANCED MICRO D AMD 20,4500 0,59 2,97% 43.351.899,00 20,70 19,52 14/12/18 17:17
AES AES 15,8300 0,05 0,32% 1.653.265,00 15,87 15,73 14/12/18 17:16
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 96,9850 -1,38 -1,40% 466.251,00 98,40 95,65 14/12/18 17:17
AFLAC AFL 45,0033 -0,75 -1,63% 1.346.840,00 45,54 44,95 14/12/18 17:16
AGILENT TECH A 70,0700 -1,07 -1,50% 527.690,00 70,61 69,91 14/12/18 17:17
AIR PROD&CHEMICA APD 155,5900 -1,69 -1,07% 192.902,00 157,00 155,42 14/12/18 17:16
AKAMAI TECHNOLOG AKAM 67,0500 -0,20 -0,30% 242.472,00 67,44 65,86 14/12/18 17:16
ALASKA AIR GROUP ALK 62,8100 1,47 2,40% 917.262,00 63,57 60,50 14/12/18 17:16
ALBEMARLE ALB 85,2600 -2,68 -3,05% 448.083,00 87,64 85,16 14/12/18 17:17
ALEXANDRIA REIT ARE 122,3400 -0,66 -0,54% 183.923,00 123,28 122,13 14/12/18 17:16
ALEXION PHARM ALXN 111,8050 -0,63 -0,56% 488.269,00 112,24 110,40 14/12/18 17:16
ALIGN TECHNOLOGY ALGN 215,3650 -1,87 -0,86% 276.715,00 216,77 212,01 14/12/18 17:16
ALLEGION ALLE 87,2500 -0,19 -0,22% 121.858,00 87,88 85,50 14/12/18 17:16
ALLERGAN AGN 148,8800 -1,98 -1,31% 771.918,00 150,39 148,31 14/12/18 17:16
ALLIANCE DATA SY ADS 174,3350 -1,16 -0,66% 115.591,00 175,00 173,09 14/12/18 17:16
ALLIANT ENERGY LNT 45,5375 -0,58 -1,26% 3.777.404,00 45,85 44,95 14/12/18 17:16
ALLSTATE ALL 79,7400 -0,85 -1,05% 511.237,00 80,38 79,46 14/12/18 17:16
ALPHAB NON VTG-C GOOG 1.060,2385 -1,66 -0,16% 342.535,00 1.062,60 1.044,48 14/12/18 17:16
ALPHABET-A GOOGL 1.069,2800 -4,26 -0,40% 371.079,00 1.071,72 1.054,64 14/12/18 17:16
ALTABA AABA 61,4300 -1,33 -2,12% 2.011.976,00 62,00 60,82 14/12/18 17:16
ALTRIA GROUP MO 52,9550 -0,97 -1,79% 2.518.548,00 53,66 52,78 14/12/18 17:17
AM ELECTRIC AEP 79,8200 -0,54 -0,67% 862.279,00 81,05 79,64 14/12/18 17:17
AMAZON.COM AMZN 1.631,2100 -27,17 -1,64% 1.975.238,00 1.642,57 1.622,00 14/12/18 17:17
AMER WTR WORKS AWK 96,2900 -1,37 -1,40% 248.495,00 97,80 96,03 14/12/18 17:16
AMEREN AEE 69,9400 -0,50 -0,71% 289.518,00 70,86 69,76 14/12/18 17:16
AMERICAN AIRLINE AAL 33,0000 0,54 1,66% 4.403.501,00 33,27 32,08 14/12/18 17:17
AMERICAN EXPRESS AXP 105,6800 -1,02 -0,96% 1.270.928,00 106,45 105,08 14/12/18 17:16
AMERICAN INTL GR AIG 37,5400 0,25 0,67% 1.781.889,00 37,58 36,88 14/12/18 17:17
AMERICAN TOWER R AMT 166,8600 0,06 0,04% 485.862,00 167,00 165,02 14/12/18 17:16
AMERIPRISE FINCL AMP 111,1200 -1,05 -0,94% 201.823,00 112,79 110,42 14/12/18 17:16
AMERISOURCEBERGE ABC 80,2200 -1,67 -2,04% 367.869,00 81,33 80,08 14/12/18 17:17
AMETEK AME 71,1400 -0,63 -0,88% 174.434,00 71,85 70,67 14/12/18 17:16
AMGEN AMGN 193,3600 -4,17 -2,11% 569.374,00 196,15 193,16 14/12/18 17:16
AMPHENOL RG-A APH 84,1300 -0,65 -0,77% 176.586,00 84,48 83,49 14/12/18 17:16
ANADARKO PETROLE APC 51,8900 -0,60 -1,14% 813.935,00 52,56 51,86 14/12/18 17:17
ANALOG DEVICES ADI 87,9200 -0,54 -0,61% 571.952,00 88,39 87,10 14/12/18 17:16
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 152,7900 -1,87 -1,21% 111.653,00 154,24 151,02 14/12/18 17:16
ANTHEM ANTM 274,2400 -6,21 -2,21% 321.082,00 281,60 273,90 14/12/18 17:17
AON AON 154,0200 -2,08 -1,33% 187.425,00 155,48 153,73 14/12/18 17:16
APACHE APA 31,1500 -0,15 -0,48% 1.803.731,00 31,48 30,86 14/12/18 17:17
APPLE AAPL 167,2100 -3,74 -2,19% 14.377.039,00 169,08 166,02 14/12/18 17:17
APPLIED MATERIAL AMAT 33,2700 -0,44 -1,31% 2.861.094,00 33,51 32,88 14/12/18 17:17
APTIV APTV 66,8900 0,20 0,30% 411.435,00 67,40 65,96 14/12/18 17:16
APTMNT INV REIT-A AIV 47,2500 0,30 0,64% 324.342,00 47,37 46,72 14/12/18 17:17
ARCHER-DANIELS M ADM 45,0700 0,14 0,31% 1.019.580,00 45,17 44,50 14/12/18 17:16
ARCONIC ARNC 19,7900 -0,15 -0,75% 853.299,00 20,18 19,76 14/12/18 17:17
ASSURANT AIZ 89,7650 -0,21 -0,23% 69.429,00 90,31 89,09 14/12/18 17:16
AT&T T 30,2433 0,33 1,11% 11.056.628,00 30,28 29,70 14/12/18 17:17
AUTODESK INC ADSK 133,9800 -1,59 -1,17% 350.065,00 135,83 132,34 14/12/18 17:16
AUTOMATIC DATA P ADP 136,7200 -1,48 -1,07% 288.665,00 137,40 136,11 14/12/18 17:16
AUTONATION AN 33,8700 0,42 1,26% 87.641,00 34,09 33,00 14/12/18 17:16
AUTOZONE AZO 878,7300 -4,75 -0,54% 59.976,00 893,52 878,32 14/12/18 17:15
AVALONBAY COM RE AVB 187,2200 0,62 0,33% 134.645,00 187,73 186,09 14/12/18 17:16
AVERY DENNISON AVY 91,0300 0,26 0,29% 214.990,00 91,94 90,31 14/12/18 17:16
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 48,2100 -0,32 -0,66% 1.046.123,00 48,63 48,02 14/12/18 17:17
BANK OF AMERICA BAC 24,8000 0,40 1,64% 35.766.085,00 24,87 24,12 14/12/18 17:17
BANK OF NY MELLO BK 48,7300 0,64 1,33% 1.838.717,00 48,97 47,58 14/12/18 17:17
BAXTER INTL BAX 65,6400 -1,31 -1,96% 645.751,00 66,46 65,56 14/12/18 17:17
BB&T BBT 45,9800 -0,04 -0,09% 1.256.989,00 46,40 45,64 14/12/18 17:17
BECTON DICKINSON BDX 232,5000 -4,39 -1,85% 250.117,00 234,62 232,16 14/12/18 17:16
BED BATH & BEYON BBBY 11,9350 0,37 3,15% 1.763.233,00 12,09 11,38 14/12/18 17:17
BERKSHIRE HATH RG-B BRK.B 200,4400 -1,98 -0,98% 957.258,00 201,75 200,08 14/12/18 17:16
BEST BUY BBY 56,0300 0,10 0,18% 1.411.383,00 57,40 55,22 14/12/18 17:17
BIOGEN BIIB 317,6006 -2,54 -0,79% 277.598,00 320,54 316,11 14/12/18 17:16
BLACKROCK BLK 386,4500 -0,82 -0,21% 162.979,00 389,27 382,10 14/12/18 17:17
BOEING CO BA 321,4100 -4,06 -1,25% 763.600,00 323,91 320,06 14/12/18 17:16
BOOKING HLDG BKNG 1.826,0000 -7,07 -0,39% 114.983,00 1.833,28 1.796,54 14/12/18 17:16
BORGWARNER BWA 34,8500 0,39 1,13% 569.706,00 35,18 34,23 14/12/18 17:16
BOSTON PROP REIT BXP 125,3900 -0,46 -0,37% 92.335,00 126,00 125,25 14/12/18 17:16
BOSTON SCIENTIFI BSX 35,7800 -1,20 -3,25% 1.841.212,00 36,60 35,69 14/12/18 17:17
BRISTOL-MYERSSQU BMY 53,0200 -0,62 -1,16% 1.658.343,00 53,26 52,73 14/12/18 17:17
BROWN NVTGRG-B BF.B 47,4000 -0,11 -0,23% 181.942,00 47,59 46,63 14/12/18 17:17
C.H.ROBINSON WLD CHRW 84,6900 -0,14 -0,17% 570.310,00 85,16 83,47 14/12/18 17:17
CABOT OIL & GAS COG 23,1050 -1,02 -4,21% 2.730.417,00 23,89 23,06 14/12/18 17:16
CAMPBELL SOUP CPB 39,3150 -0,09 -0,22% 352.027,00 39,51 39,15 14/12/18 17:16
CAPITAL ONE FINL COF 80,2700 -0,12 -0,15% 772.230,00 81,23 79,32 14/12/18 17:17
CARDINAL HEALTH CAH 51,0800 -1,31 -2,50% 578.552,00 52,13 50,98 14/12/18 17:17
CARMAX KMX 62,0099 -0,35 -0,56% 258.440,00 62,53 61,78 14/12/18 17:17
CARNIVAL CCL 56,5300 -0,06 -0,11% 770.238,00 56,80 55,78 14/12/18 17:17
CATERPILLAR CAT 126,5950 0,70 0,55% 1.071.731,00 127,41 123,15 14/12/18 17:17
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 41,4800 0,02 0,05% 229.638,00 41,81 41,06 14/12/18 17:16
CBS-B CBS 48,3510 0,44 0,92% 1.059.456,00 48,48 47,45 14/12/18 17:17
CELGENE CORP CELG 68,6273 -1,11 -1,60% 1.287.701,00 69,33 68,40 14/12/18 17:17
CENTENE CNC 130,5700 -2,30 -1,73% 806.950,00 134,75 130,40 14/12/18 17:16
CENTERPOINT ENER CNP 29,4450 0,11 0,36% 1.674.906,00 29,58 29,32 14/12/18 17:17
CENTURYLINK CTL 17,1650 0,29 1,69% 3.042.740,00 17,17 16,87 14/12/18 17:17
CERNER CORP CERN 57,1100 0,34 0,60% 599.664,00 57,47 56,28 14/12/18 17:17
CF INDUSTRIES HL CF 42,3000 0,66 1,59% 1.930.470,00 42,49 41,02 14/12/18 17:17
CHARLES SCHWAB SCHW 41,7000 0,27 0,65% 2.237.342,00 41,91 40,43 14/12/18 17:17
CHARTER COMM RG-A CHTR 313,2450 1,77 0,57% 211.325,00 313,28 307,51 14/12/18 17:16
CHESAPEAKE ENERG CHK 2,4250 -0,16 -6,01% 14.799.426,00 2,55 2,41 14/12/18 17:17
CHEVRON CVX 115,2500 -0,69 -0,60% 1.132.214,00 115,81 114,66 14/12/18 17:17
CHIPOTLE MEXICAN CMG 469,7500 -2,98 -0,63% 96.319,00 472,20 466,60 14/12/18 17:16
CHUBB N CB 128,1700 -0,98 -0,76% 424.294,00 128,75 127,45 14/12/18 17:16
CHURCH & DWIGHT CHD 69,2300 0,05 0,07% 404.029,00 69,49 68,69 14/12/18 17:16
CIGNA CORP CI 205,3095 -6,64 -3,13% 1.120.612,00 211,58 204,60 14/12/18 17:17
CIMAREX ENERGY XEC 70,0300 -1,45 -2,03% 276.825,00 71,20 69,62 14/12/18 17:17
CINCINNATI FINAN CINF 79,4123 -0,29 -0,36% 67.024,00 79,76 78,93 14/12/18 17:16
CINTAS CTAS 170,4100 -1,43 -0,83% 90.954,00 171,69 169,78 14/12/18 17:16
CISCO SYSTEMS CSCO 46,3900 -1,08 -2,28% 7.262.333,00 46,62 45,99 14/12/18 17:17
CITIGROUP C 56,0450 0,28 0,49% 6.858.894,00 56,36 54,63 14/12/18 17:17
CITIZENS FINL GR CFG 30,7000 -0,18 -0,58% 1.438.427,00 31,15 30,51 14/12/18 17:17
CITRIX SYSTEMS CTXS 109,4200 -0,84 -0,76% 229.035,00 111,00 109,05 14/12/18 17:17
CLOROX CO. CLX 165,9300 0,85 0,51% 219.804,00 166,33 164,15 14/12/18 17:16
CME GROUP RG-A CME 187,1200 -0,82 -0,44% 235.465,00 187,93 186,00 14/12/18 17:16
CMS ENERGY CORP CMS 53,0800 -0,40 -0,75% 586.513,00 53,82 52,91 14/12/18 17:16
COCA-COLA CO KO 49,4250 -0,05 -0,09% 4.198.944,00 49,52 49,02 14/12/18 17:16
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 68,6800 -0,40 -0,58% 676.558,00 68,87 68,03 14/12/18 17:17
COLGATE-PALMOLIV CL 65,4429 -0,03 -0,04% 1.377.936,00 65,65 64,88 14/12/18 17:17
COMCAST-A CMCSA 36,7200 -0,04 -0,11% 4.328.842,00 36,85 36,18 14/12/18 17:17
COMERICA INC CMA 70,1100 0,48 0,69% 913.390,00 70,59 68,69 14/12/18 17:17
CONAGRA FOODS CAG 30,0300 -0,35 -1,15% 1.337.916,00 30,41 29,96 14/12/18 17:16
CONCHO RES CXO 118,4100 -2,26 -1,87% 314.999,00 120,02 117,50 14/12/18 17:16
CONOCOPHILLIPS COP 65,5100 -0,62 -0,94% 1.495.153,00 66,29 65,24 14/12/18 17:17
CONSOLIDATED EDI ED 83,4800 -0,45 -0,54% 797.532,00 84,15 83,06 14/12/18 17:17
CONSTELLATION BRD-A STZ 182,4395 -0,19 -0,10% 373.826,00 182,99 180,24 14/12/18 17:17
COOPER COMPANIES COO 251,2100 -5,67 -2,21% 64.230,00 255,08 249,68 14/12/18 17:16
CORNING INC GLW 31,8400 -0,13 -0,41% 881.512,00 32,02 31,48 14/12/18 17:16
COSTCO WHSL COST 209,0230 -17,49 -7,72% 3.618.278,00 219,00 208,63 14/12/18 17:17
COTY RG-A COTY 7,7300 0,13 1,71% 2.478.891,00 7,83 7,53 14/12/18 17:16
CROWN CASTLE INT CCI 114,7700 -0,28 -0,24% 524.703,00 115,18 113,69 14/12/18 17:16
CSX CSX 66,9300 -1,91 -2,77% 1.350.402,00 68,28 66,88 14/12/18 17:17
CUMMINS CMI 134,8006 0,33 0,25% 256.083,00 135,62 132,38 14/12/18 17:16
CVS HEALTH CVS 72,4900 -0,88 -1,20% 1.732.839,00 73,44 72,36 14/12/18 17:17
D R HORTON DHI 36,5400 0,46 1,27% 745.260,00 36,62 35,63 14/12/18 17:16
DANAHER DHR 99,8100 -2,69 -2,62% 585.431,00 101,84 99,75 14/12/18 17:17
DARDEN RESTAURAN DRI 104,1700 -0,05 -0,05% 424.596,00 104,97 102,98 14/12/18 17:16
DAVITA DVA 58,4200 -0,98 -1,65% 320.550,00 59,86 58,14 14/12/18 17:16
DEERE & CO DE 148,9600 0,65 0,44% 348.143,00 149,20 146,31 14/12/18 17:16
DELTA AIR LINES DAL 53,9800 0,43 0,80% 1.645.108,00 54,73 52,85 14/12/18 17:16
DENTSPLY SIRONA XRAY 36,5100 -1,21 -3,21% 409.952,00 37,57 36,45 14/12/18 17:17
DEVON ENERGY DVN 26,1700 -0,70 -2,61% 1.860.892,00 26,54 26,07 14/12/18 17:17
DIGITAL REALTY R DLR 113,3850 -1,98 -1,71% 261.651,00 115,12 112,74 14/12/18 17:16
DISCOVER FNCL SR DFS 63,1800 -0,08 -0,13% 635.360,00 63,71 62,23 14/12/18 17:16
DISCOVERY-A DISCA 28,2500 0,28 1,00% 1.470.272,00 28,43 27,59 14/12/18 17:17
DISCOVERY-C DISCK 26,2500 0,26 1,00% 949.970,00 26,43 25,74 14/12/18 17:16
DISH NETWORK RG-A DISH 30,9082 0,11 0,35% 555.371,00 30,98 30,21 14/12/18 17:16
DOLLAR GENERAL DG 105,7300 -0,43 -0,41% 639.062,00 106,95 105,09 14/12/18 17:16
DOLLAR TREE DLTR 85,9200 0,87 1,02% 938.621,00 86,97 85,76 14/12/18 17:16
DOMINION ENERGY D 76,3000 0,25 0,33% 1.427.924,00 76,37 75,55 14/12/18 17:17
DOVER CORP DOV 77,1200 -1,01 -1,29% 128.103,00 78,17 77,02 14/12/18 17:17
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 117,7850 -2,04 -1,70% 428.270,00 119,67 117,64 14/12/18 17:17
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 90,5000 -0,40 -0,44% 670.062,00 91,35 90,27 14/12/18 17:16
DXC TECHNOLOGY DXC 57,9300 -0,15 -0,26% 286.873,00 58,17 57,14 14/12/18 17:16
E TRADE FNCL ETFC 44,5700 0,31 0,70% 1.287.338,00 45,23 43,76 14/12/18 17:17
EASTMAN CHEMICAL EMN 71,2000 -0,75 -1,04% 727.723,00 71,90 70,73 14/12/18 17:16
EATON CORP -NPV- ETN 70,9900 0,19 0,27% 481.503,00 71,25 69,93 14/12/18 17:16
EBAY EBAY 29,0600 0,04 0,14% 2.679.476,00 29,14 28,75 14/12/18 17:17
ECOLAB INC ECL 154,2250 -0,82 -0,53% 250.377,00 154,91 153,30 14/12/18 17:16
EDISON INTL EIX 59,6800 0,15 0,25% 617.929,00 60,02 59,10 14/12/18 17:16
EDWARDS LIFESCNS EW 161,9100 -2,03 -1,24% 212.467,00 163,52 160,98 14/12/18 17:16
ELECTRONIC ARTS EA 81,2500 0,39 0,48% 1.572.474,00 81,47 79,14 14/12/18 17:17
ELI LILLY & CO LLY 113,0800 -1,78 -1,55% 1.184.803,00 114,58 112,97 14/12/18 17:17
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 60,5700 -0,16 -0,26% 1.539.999,00 60,93 60,03 14/12/18 17:17
ENTERGY ETR 89,5200 -0,94 -1,04% 361.288,00 90,79 89,23 14/12/18 17:16
EOG RESOURCES EOG 101,8700 -0,96 -0,93% 450.247,00 102,95 101,49 14/12/18 17:17
EQT EQT 19,7850 -0,41 -2,01% 2.164.838,00 20,19 19,48 14/12/18 17:17
EQTY RE REIT-SBI EQR 70,0100 -0,01 -0,01% 285.929,00 70,17 69,72 14/12/18 17:16
EQUIFAX INC EFX 96,8700 -0,25 -0,26% 100.378,00 97,11 96,00 14/12/18 17:16
EQUINIX REIT EQIX 386,8000 -2,52 -0,65% 115.582,00 389,24 383,77 14/12/18 17:16
ESSEX PROPERTY R ESS 261,9400 0,21 0,08% 41.417,00 262,74 260,87 14/12/18 17:17
ESTEE LAUDER RG-A EL 138,1400 -1,99 -1,42% 502.125,00 139,84 137,90 14/12/18 17:16
EVEREST RE RE 216,1000 -1,63 -0,75% 71.508,00 217,96 215,06 14/12/18 17:16
EVERSOURCE ENERG ES 70,0000 -0,23 -0,33% 342.626,00 70,53 69,60 14/12/18 17:16
EXELON EXC 46,9850 0,04 0,07% 1.325.047,00 47,21 46,77 14/12/18 17:16
EXPEDIA GROUP EXPE 118,9900 -0,60 -0,50% 172.848,00 119,11 117,79 14/12/18 17:16
EXPEDIT INTL WAS EXPD 70,4500 -0,36 -0,51% 229.197,00 71,40 70,00 14/12/18 17:16
EXPRESS SCRPTS H ESRX 98,3800 -0,57 -0,58% 2.710.193,00 99,98 98,25 14/12/18 17:16
EXTRA SP ST REIT EXR 97,9500 0,55 0,56% 328.828,00 98,15 97,11 14/12/18 17:16
EXXON MOBIL XOM 76,1900 -0,79 -1,03% 2.696.735,00 76,87 76,01 14/12/18 17:17
F5 NETWORKS FFIV 167,6600 -1,36 -0,80% 102.853,00 169,32 166,29 14/12/18 17:16
FACEBOOK-A FB 144,2900 -0,72 -0,50% 6.532.969,00 144,45 142,51 14/12/18 17:17
FASTENAL FAST 54,3800 -0,35 -0,64% 422.354,00 54,89 53,87 14/12/18 17:16
FED RTY REIT-SBI FRT 130,9900 -0,57 -0,43% 53.762,00 131,65 130,79 14/12/18 17:16
FEDEX FDX 186,1609 -1,02 -0,54% 700.814,00 188,75 184,39 14/12/18 17:16
FIDELITY NATIONA FIS 105,0100 -0,84 -0,79% 143.465,00 105,45 104,27 14/12/18 17:16
FIFTH THIRD BANC FITB 24,2150 -0,07 -0,27% 2.068.848,00 24,39 24,02 14/12/18 17:17
FIRSTENERGY FE 39,1800 -0,26 -0,66% 1.418.654,00 39,78 39,04 14/12/18 17:16
FISERV INC FISV 77,1800 -0,56 -0,72% 342.048,00 77,43 76,42 14/12/18 17:16
FLIR SYSTEMS FLIR 43,6500 -0,25 -0,57% 255.421,00 43,91 43,01 14/12/18 17:16
FLOWSERVE FLS 42,1900 -1,28 -2,94% 400.260,00 43,57 42,04 14/12/18 17:16
FLUOR FLR 33,2301 -0,30 -0,89% 400.229,00 33,90 33,00 14/12/18 17:16
FMC CORP FMC 77,5800 -0,66 -0,84% 156.619,00 78,14 77,17 14/12/18 17:16
FOOT LOCKER FL 49,9600 0,02 0,04% 783.425,00 50,57 49,01 14/12/18 17:16
FORD MOTOR F 8,6450 0,15 1,71% 10.743.526,00 8,68 8,46 14/12/18 17:17
FORTIVE FTV 69,2100 -0,74 -1,06% 265.759,00 70,03 69,05 14/12/18 17:16
FORTN BRND HOM S FBHS 41,1700 0,18 0,44% 577.468,00 41,57 40,45 14/12/18 17:17
FRANKLIN RESOURC BEN 31,4050 -0,51 -1,58% 998.245,00 32,09 31,35 14/12/18 17:16
FREEPORT MCMORAN FCX 10,5950 -0,33 -2,98% 7.656.615,00 10,90 10,55 14/12/18 17:16
GAP GPS 27,0300 0,40 1,50% 1.597.818,00 27,14 26,27 14/12/18 17:17
GARMIN N GRMN 65,7900 -0,31 -0,47% 140.333,00 66,03 65,30 14/12/18 17:16
GARTNER IT 141,6950 -2,60 -1,80% 159.207,00 143,34 141,60 14/12/18 17:15
GENERAL ELECTRIC GE 7,0300 -0,17 -2,36% 39.585.764,00 7,25 7,00 14/12/18 17:17
GENERAL MILLS GIS 37,5466 -0,57 -1,50% 1.642.047,00 38,07 37,47 14/12/18 17:16
GENERAL MOTORS GM 35,6100 0,50 1,42% 2.532.725,00 35,70 34,90 14/12/18 17:16
GENL DYNAMICS CO GD 170,1300 -0,88 -0,51% 415.667,00 170,53 168,77 14/12/18 17:16
GENUINE PARTS CO GPC 99,7100 -0,40 -0,40% 96.658,00 100,42 99,50 14/12/18 17:16
GILEAD SCIENCES GILD 66,3000 -1,05 -1,56% 1.642.324,00 67,17 66,15 14/12/18 17:17
GLOBAL PAYMENTS GPN 102,7000 -1,07 -1,03% 176.539,00 103,30 101,79 14/12/18 17:16
GOLDMAN SACHS GR GS 175,0496 -0,87 -0,49% 2.169.448,00 176,26 173,40 14/12/18 17:17
GOODYEAR T & RUB GT 21,1100 -0,23 -1,08% 722.130,00 21,31 20,90 14/12/18 17:17
H&R.BLOCK HRB 27,2000 0,17 0,63% 721.365,00 27,38 26,73 14/12/18 17:17
HALLIBURTON HAL 29,3799 -0,53 -1,77% 4.782.371,00 29,86 29,30 14/12/18 17:17
HANESBRANDS HBI 13,8700 0,07 0,51% 2.305.037,00 14,04 13,65 14/12/18 17:17
HARLEY-DAVIDSON HOG 34,9200 -0,01 -0,03% 347.954,00 35,23 34,64 14/12/18 17:16
HARRIS HRS 147,8400 -0,60 -0,40% 301.820,00 148,29 146,65 14/12/18 17:16
HARTFORD FIN SER HIG 41,2700 -0,05 -0,12% 1.062.417,00 41,43 40,88 14/12/18 17:17
HASBRO INC HAS 84,3200 0,56 0,67% 276.293,00 84,56 82,51 14/12/18 17:16
HCA HEALTHCARE HCA 128,0000 -8,32 -6,10% 639.031,00 134,37 127,74 14/12/18 17:16
HCP REIT HCP 28,9200 -0,08 -0,28% 862.152,00 28,99 28,66 14/12/18 17:17
HELMERICH&PAYNE HP 59,2800 -1,52 -2,50% 230.489,00 60,91 59,16 14/12/18 17:16
HENRY SCHEIN HSIC 82,6000 -1,19 -1,42% 289.587,00 83,63 82,47 14/12/18 17:16
HERSHEY HSY 109,0900 -0,92 -0,84% 207.156,00 110,00 108,81 14/12/18 17:16
HESS HES 51,8950 -0,32 -0,60% 845.240,00 52,28 51,28 14/12/18 17:16
HILTN WRLD HLDGS HLT 72,8100 0,59 0,82% 406.405,00 72,84 71,44 14/12/18 17:17
HOLOGIC HOLX 42,3400 -0,50 -1,17% 340.756,00 42,71 42,19 14/12/18 17:16
HOME DEPOT HD 174,1200 0,25 0,14% 1.170.068,00 175,14 172,52 14/12/18 17:16
HONEYWELL INTL HON 137,8300 -0,99 -0,71% 529.090,00 138,38 137,25 14/12/18 17:16
HORMEL FOODS HRL 44,8050 -0,51 -1,11% 589.522,00 45,30 44,81 14/12/18 17:16
HOST HOTELS REIT HST 17,9400 0,16 0,90% 1.891.048,00 18,05 17,69 14/12/18 17:16
HP HPQ 22,3400 0,05 0,22% 2.586.526,00 22,44 21,94 14/12/18 17:17
HP ENTERPRISE HPE 14,4350 -0,06 -0,38% 3.489.975,00 14,46 14,20 14/12/18 17:16
HUMANA HUM 300,8600 -11,64 -3,72% 176.360,00 309,81 300,50 14/12/18 17:16
HUNTINGTON BANCS HBAN 12,3800 -0,03 -0,24% 3.564.086,00 12,52 12,30 14/12/18 17:17
IBM IBM 120,7300 0,00 0,00% 1.142.585,00 121,11 119,44 14/12/18 17:17
IDEXX LABS IDXX 192,2600 -2,71 -1,39% 105.883,00 193,75 191,17 14/12/18 17:16
IHS MARKIT INFO 49,2700 -0,27 -0,55% 786.861,00 49,76 49,01 14/12/18 17:16
ILLINOIS TOOL WO ITW 131,8600 -1,38 -1,04% 541.994,00 133,65 131,54 14/12/18 17:17
ILLUMINA ILMN 331,8900 -2,73 -0,82% 172.876,00 332,88 328,00 14/12/18 17:16
INCYTE INCY 66,7300 -0,56 -0,83% 297.238,00 67,64 65,66 14/12/18 17:17
INGERSOLL-RAND IR 97,1000 -0,18 -0,19% 593.149,00 97,90 96,18 14/12/18 17:16
INTEL INTC 48,5200 0,23 0,48% 5.542.657,00 48,76 47,85 14/12/18 17:17
INTERCON EXCHANG ICE 77,4100 -0,18 -0,23% 478.682,00 77,83 76,81 14/12/18 17:16
INTERPUBLIC GROU IPG 22,9700 -0,25 -1,08% 929.373,00 23,06 22,82 14/12/18 17:16
INTL FLAVORS&FRA IFF 135,0500 -0,48 -0,35% 164.734,00 135,86 134,25 14/12/18 17:16
INTL PAPER IP 43,5800 0,50 1,16% 944.387,00 43,78 42,68 14/12/18 17:16
INTUIT INTU 204,6600 -3,78 -1,81% 526.991,00 206,58 203,86 14/12/18 17:17
INTUITIVE SURGIC ISRG 501,0400 -11,21 -2,19% 193.392,00 507,93 500,08 14/12/18 17:16
INVESCO IVZ 17,1244 -0,12 -0,67% 1.312.309,00 17,46 17,06 14/12/18 17:16
IRON MOUNT REIT IRM 34,7850 -0,17 -0,47% 499.356,00 34,83 34,25 14/12/18 17:16
J.B.HUNT TRANSP JBHT 93,4500 -2,42 -2,52% 463.654,00 94,93 92,47 14/12/18 17:16
JACOBS ENGIN GRO JEC 59,1400 -0,75 -1,25% 228.756,00 59,43 58,61 14/12/18 17:16
JEFFERIES FINL JEF 17,9250 -0,50 -2,69% 1.130.115,00 18,38 17,87 14/12/18 17:16
JM SMUCKER SJM 102,7300 -1,04 -1,00% 236.171,00 104,18 102,66 14/12/18 17:17
JOHNSON & JOHNSO JNJ 134,2500 -13,59 -9,19% 15.809.136,00 145,38 133,69 14/12/18 17:17
JOHNSON CTR INT JCI 32,3500 0,21 0,65% 1.182.834,00 32,37 31,65 14/12/18 17:17
JPMORGAN CHASE JPM 101,3500 0,23 0,23% 5.207.404,00 101,94 99,86 14/12/18 17:17
JUNIPER NETWORKS JNPR 27,8200 -0,28 -1,00% 859.859,00 27,86 27,46 14/12/18 17:16
KANSAS CITY SO KSU 96,8300 -0,32 -0,33% 387.370,00 97,54 95,57 14/12/18 17:16
KELLOGG K 60,6350 -0,42 -0,68% 555.913,00 61,19 60,45 14/12/18 17:16
KEURIG DR PEPPER KDP 25,9850 -0,17 -0,63% 558.296,00 26,10 25,87 14/12/18 17:17
KEYCORP KEY 15,5100 0,02 0,13% 5.831.268,00 15,72 15,25 14/12/18 17:17
KIMBERLY-CLARK KMB 117,9500 -0,45 -0,38% 676.869,00 118,39 117,25 14/12/18 17:16
KIMCO REALTY REI KIM 16,4100 0,06 0,37% 405.020,00 16,45 16,26 14/12/18 17:16
KINDER MORGAN RG-P KMI 16,4050 -0,01 -0,03% 2.339.729,00 16,45 16,24 14/12/18 17:17
KLA-TENCOR KLAC 91,3895 -1,29 -1,39% 609.842,00 91,95 90,44 14/12/18 17:16
KOHL'S KSS 61,8400 0,66 1,08% 1.111.369,00 62,44 60,62 14/12/18 17:17
KROGER KR 30,1500 0,39 1,31% 2.740.706,00 30,40 29,51 14/12/18 17:16
L BRANDS LB 31,0600 -0,15 -0,48% 1.581.546,00 31,46 30,51 14/12/18 17:17
L3 TECHNOLOGIES LLL 191,1000 -0,80 -0,42% 186.635,00 191,59 189,63 14/12/18 17:15
LABORATORY CORP LH 139,2700 -0,44 -0,31% 247.598,00 141,19 138,48 14/12/18 17:16
LAM RESEARCH COR LRCX 136,5600 -2,20 -1,59% 1.056.288,00 137,47 133,92 14/12/18 17:16
LEGGETT & PLATT LEG 36,7828 0,14 0,39% 207.281,00 37,00 36,16 14/12/18 17:16
LENNAR RG-A LEN 41,2720 0,36 0,88% 560.939,00 41,43 40,37 14/12/18 17:17
LINCOLN NATL LNC 54,6400 0,21 0,39% 609.983,00 54,97 53,33 14/12/18 17:17
LKQ LKQ 24,9900 -0,24 -0,95% 526.845,00 25,32 24,88 14/12/18 17:16
LOCKHEED MARTIN LMT 290,4462 -1,78 -0,61% 253.164,00 291,24 288,70 14/12/18 17:16
LOEWS L 45,5250 0,02 0,03% 351.717,00 45,61 45,04 14/12/18 17:16
LOWE'S COM LOW 94,2497 -0,04 -0,04% 1.995.598,00 94,95 93,65 14/12/18 17:17
LYONDELLBASELL I LYB 83,6300 -0,05 -0,06% 553.868,00 84,44 82,75 14/12/18 17:16
M&T BANK MTB 149,6900 0,01 0,01% 191.117,00 150,64 148,03 14/12/18 17:16
MACERICH REIT MAC 47,9750 -0,81 -1,65% 280.843,00 48,63 47,95 14/12/18 17:17
MACY'S M 31,1300 0,33 1,07% 2.604.555,00 31,56 30,35 14/12/18 17:17
MALLINCKRODT MNK 20,4600 -0,36 -1,73% 282.165,00 20,98 20,23 14/12/18 17:16
MARATHON OIL MRO 15,3936 -0,23 -1,45% 2.714.380,00 15,53 15,30 14/12/18 17:16
MARATHON PETRO MPC 62,1600 0,04 0,06% 1.469.498,00 62,69 61,56 14/12/18 17:16
MARRIOTT INTL RG-A MAR 109,1200 0,27 0,25% 603.740,00 109,98 107,69 14/12/18 17:17
MARSH & MCLENNAN MMC 82,8500 -1,18 -1,40% 352.969,00 83,74 82,68 14/12/18 17:16
MARTIN MARIETTA MLM 173,0800 -2,42 -1,38% 250.815,00 175,92 172,17 14/12/18 17:16
MASCO MAS 29,6700 0,14 0,47% 564.264,00 29,78 29,09 14/12/18 17:17
MASTERCARD RG-A MA 195,8200 -3,14 -1,58% 1.104.441,00 197,24 193,19 14/12/18 17:16
MATTEL MAT 11,7600 -0,32 -2,65% 2.492.725,00 12,02 11,68 14/12/18 17:16
MCCORMIC NON VTG MKC 154,0300 -1,80 -1,16% 172.006,00 155,51 153,82 14/12/18 17:16
MCDONALD'S MCD 184,8100 -1,62 -0,87% 1.028.791,00 185,26 184,02 14/12/18 17:16
MCKESSON MCK 119,7400 -3,12 -2,54% 379.455,00 121,90 119,46 14/12/18 17:16
MEDTRONIC MDT 93,8200 -1,68 -1,76% 1.465.871,00 94,76 93,56 14/12/18 17:17
MERCK MRK 77,1400 -1,87 -2,37% 3.346.257,00 78,03 77,10 14/12/18 17:17
METLIFE MET 39,5700 0,05 0,13% 1.901.681,00 39,88 38,86 14/12/18 17:16
METTLER TOLEDO I MTD 592,1800 -7,40 -1,23% 31.327,00 595,46 591,82 14/12/18 17:13
MICHAEL KORS KORS 37,6900 0,20 0,53% 1.221.798,00 38,46 36,72 14/12/18 17:16
MICROCHIP TECH MCHP 72,4000 -0,03 -0,04% 1.313.204,00 72,96 71,15 14/12/18 17:16
MICRON TECHNOLOG MU 34,9300 -0,09 -0,26% 10.167.170,00 35,45 34,06 14/12/18 17:16
MICROSOFT MSFT 108,6250 -0,83 -0,75% 10.462.770,00 109,26 107,68 14/12/18 17:17
MID-AMER AP CM R MAA 101,1850 -0,29 -0,28% 109.974,00 101,83 100,95 14/12/18 17:16
MOHAWK INDUSTRIE MHK 117,9400 -0,26 -0,22% 296.912,00 119,47 116,90 14/12/18 17:16
MOLSON COORS-B NVTG TAP 62,5050 -0,70 -1,10% 324.640,00 62,99 61,95 14/12/18 17:16
MONDELEZ INTL RG-A MDLZ 43,9400 -0,41 -0,92% 1.340.053,00 44,24 43,88 14/12/18 17:17
MONSTER BEVERAGE MNST 53,2500 -0,18 -0,34% 845.078,00 53,51 52,85 14/12/18 17:16
MOODY'S MCO 147,9500 -1,00 -0,67% 187.918,00 148,46 146,96 14/12/18 17:16
MORGAN STANLEY MS 40,6800 0,08 0,20% 4.728.931,00 40,94 40,01 14/12/18 17:17
MOSAIC MOS 31,0700 0,16 0,52% 820.578,00 31,30 30,55 14/12/18 17:16
MOTOROLA SOLTN MSI 127,9300 -1,12 -0,87% 105.673,00 128,50 127,02 14/12/18 17:16
MURPHY OIL MUR 28,3200 -0,25 -0,88% 271.649,00 28,56 28,11 14/12/18 17:16
MYLAN MYL 29,6150 -0,43 -1,41% 867.491,00 29,96 29,56 14/12/18 17:16
NASDAQ NDAQ 86,5100 -0,51 -0,59% 111.901,00 87,34 86,25 14/12/18 17:16
NATL OILWELL VAR NOV 27,1800 -0,32 -1,16% 1.223.884,00 27,39 27,05 14/12/18 17:16
NAVIENT NAVI 9,8800 0,03 0,30% 582.018,00 9,98 9,76 14/12/18 17:16
NETAPP NTAP 62,2900 -0,44 -0,70% 1.019.741,00 62,67 61,40 14/12/18 17:16
NETFLIX NFLX 275,1300 -0,89 -0,32% 3.374.464,00 276,69 269,61 14/12/18 17:16
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWFIELD EXPLORA NFX 15,1500 -0,59 -3,75% 1.358.609,00 15,61 15,07 14/12/18 17:16
NEWMONT MINING NEM 33,6500 -0,39 -1,15% 1.378.692,00 33,74 33,21 14/12/18 17:17
NEWS RG-A NWSA 12,4650 -0,14 -1,07% 730.073,00 12,51 12,31 14/12/18 17:16
NEWS RG-B NWS 12,6800 -0,13 -1,01% 141.234,00 12,72 12,53 14/12/18 17:16
NEXTERA ENERGY NEE 180,5800 -1,62 -0,89% 512.692,00 182,45 180,47 14/12/18 17:16
NIELSEN HLD NLSN 26,1510 0,21 0,81% 851.022,00 26,24 25,54 14/12/18 17:16
NIKE -B- NKE 73,0600 0,13 0,18% 2.259.080,00 73,65 71,41 14/12/18 17:17
NISOURCE NI 27,5200 -0,10 -0,36% 851.561,00 27,69 27,36 14/12/18 17:16
NOBLE ENERGY NBL 22,3000 -0,41 -1,81% 730.886,00 22,59 22,18 14/12/18 17:16
NORDSTROM JWN 49,0600 0,09 0,18% 760.644,00 49,98 48,66 14/12/18 17:17
NORFOLK SOUTHERN NSC 154,5500 -2,97 -1,89% 443.463,00 157,18 154,48 14/12/18 17:17
NORTHERN TRUST NTRS 86,7350 -0,17 -0,19% 395.127,00 87,25 85,63 14/12/18 17:16
NORTHROP GRUMMAN NOC 263,2900 -4,56 -1,70% 262.893,00 267,23 261,42 14/12/18 17:16
NRG ENERGY NRG 42,7300 0,05 0,12% 1.357.943,00 42,97 42,34 14/12/18 17:17
NUCOR NUE 57,2200 1,52 2,73% 1.435.586,00 57,44 55,30 14/12/18 17:16
NVIDIA NVDA 149,3700 0,48 0,32% 4.495.262,00 150,59 145,50 14/12/18 17:17
O REILLY AUTO ORLY 353,5000 -1,06 -0,30% 130.837,00 356,40 352,98 14/12/18 17:16
OCCID.PETROL COR OXY 66,3800 -0,30 -0,45% 1.121.923,00 66,57 65,90 14/12/18 17:16
OMNICOM GROUP IN OMC 76,9000 -0,14 -0,18% 547.465,00 77,14 76,23 14/12/18 17:17
ONEOK OKE 60,9950 -0,46 -0,74% 473.173,00 61,58 60,88 14/12/18 17:16
ORACLE ORCL 46,8050 -0,43 -0,90% 5.563.766,00 47,03 46,41 14/12/18 17:17
PACCAR PCAR 57,0150 -0,30 -0,51% 428.643,00 57,46 56,67 14/12/18 17:16
PARKER-HANNIFIN PH 153,4880 -0,88 -0,57% 202.209,00 155,21 152,01 14/12/18 17:16
PATTERSON COS PDCO 22,2000 -0,54 -2,37% 193.688,00 22,61 22,15 14/12/18 17:17
PAYCHEX INC PAYX 66,7050 -0,68 -1,00% 323.194,00 67,12 66,35 14/12/18 17:17
PAYPAL HOLDINGS PYPL 87,3600 -0,20 -0,23% 1.922.364,00 87,94 85,42 14/12/18 17:17
PENTAIR PNR 39,3700 -0,32 -0,81% 338.735,00 39,90 39,28 14/12/18 17:16
PEOPLE'S UNTD PBCT 15,4764 0,02 0,11% 695.317,00 15,61 15,31 14/12/18 17:17
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 83,5400 -2,51 -2,92% 210.633,00 85,22 83,43 14/12/18 17:16
PERRIGO PRGO 57,2900 -1,22 -2,09% 280.162,00 58,23 57,22 14/12/18 17:16
PFIZER PFE 43,7100 -0,86 -1,93% 6.291.082,00 44,12 43,60 14/12/18 17:17
PG&E PCG 26,8800 0,37 1,40% 2.597.093,00 26,88 26,17 14/12/18 17:17
PHILIP MRRS INT PM 83,2400 -1,10 -1,30% 947.488,00 83,93 82,42 14/12/18 17:16
PHILLIPS 66 PSX 88,9400 0,11 0,12% 631.288,00 90,08 88,14 14/12/18 17:17
PINNACLE WEST CA PNW 91,4300 -0,90 -0,97% 112.063,00 92,50 91,16 14/12/18 17:17
PIONEER NATURAL PXD 139,3700 0,77 0,56% 865.074,00 141,06 138,15 14/12/18 17:16
PNC FINL SER PNC 120,4600 0,56 0,47% 774.014,00 120,94 118,66 14/12/18 17:17
PPG INDUSTRIES PPG 97,9500 -2,95 -2,92% 558.469,00 100,83 97,70 14/12/18 17:16
PPL PPL 30,6500 -0,18 -0,58% 1.388.313,00 30,93 30,57 14/12/18 17:16
PRAXAIR PX 164,5000 -0,99 -0,60% 57.375.630,00 167,67 162,74 30/10/18 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 96,5700 0,08 0,08% 3.554.073,00 96,90 96,02 14/12/18 17:16
PROGRESSIVE (OHI PGR 62,0900 -1,06 -1,68% 695.767,00 62,84 62,02 14/12/18 17:16
PROLOGIS REIT PLD 64,9580 -0,16 -0,25% 483.792,00 65,29 64,68 14/12/18 17:17
PRUDENTIAL FINAN PRU 82,6600 -0,08 -0,10% 783.608,00 83,20 81,60 14/12/18 17:16
PUBL SVCS ENTERP PEG 55,6900 -0,11 -0,20% 659.228,00 55,85 55,49 14/12/18 17:16
PUBLIC STORAGE R PSA 203,1200 4,07 2,04% 373.803,00 203,35 198,86 14/12/18 17:17
PULTEGROUP PHM 26,2700 0,46 1,78% 1.296.955,00 26,30 25,52 14/12/18 17:16
PVH PVH 95,0600 0,47 0,50% 268.360,00 96,28 93,23 14/12/18 17:16
QORVO QRVO 61,2200 0,45 0,74% 376.905,00 61,54 59,83 14/12/18 17:16
QUALCOMM QCOM 58,3200 0,23 0,40% 4.911.323,00 59,00 57,56 14/12/18 17:17
QUANTA SERVICES PWR 30,5100 -0,10 -0,33% 393.174,00 30,66 30,14 14/12/18 17:16
QUEST DIAGNOSTIC DGX 86,3900 -1,95 -2,21% 346.155,00 88,20 86,39 14/12/18 17:16
RALPH LAUREN RG-A RL 103,2500 -0,23 -0,22% 283.698,00 105,17 102,09 14/12/18 17:16
RANGE RESOURCES RRC 12,3400 -0,48 -3,74% 3.822.370,00 12,65 12,08 14/12/18 17:16
RAYMOND J FINANC RJF 75,5200 -0,06 -0,08% 152.518,00 76,12 74,52 14/12/18 17:16
RAYTHEON RTN 171,2300 -1,20 -0,70% 444.298,00 171,37 168,84 14/12/18 17:16
REALTY INCOME RE O 66,2200 -0,10 -0,15% 658.869,00 66,31 65,84 14/12/18 17:16
RED HAT RHT 177,0100 0,19 0,11% 387.297,00 177,26 176,70 14/12/18 17:16
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 381,7900 3,28 0,87% 203.679,00 386,90 379,92 14/12/18 17:16
REGIONS FINANCIA RF 13,7100 -0,07 -0,51% 4.361.073,00 13,87 13,58 14/12/18 17:17
REPUBLIC SERVICE RSG 74,8900 0,03 0,04% 385.200,00 75,17 74,47 14/12/18 17:16
ROBERT HALF INTL RHI 58,5100 0,12 0,21% 200.834,00 58,74 56,72 14/12/18 17:16
ROCKWELL AUTOMAT ROK 159,2300 2,03 1,29% 277.989,00 159,74 155,41 14/12/18 17:17
ROCKWELL COLLINS COL 141,0400 -0,59 -0,42% 15.441.162,00 142,98 141,04 26/11/18 22:15
ROPER TECHNOLOGI ROP 275,7700 -5,43 -1,93% 98.252,00 280,25 275,22 14/12/18 17:15
ROSS STORES ROST 80,9600 0,14 0,17% 831.498,00 81,66 79,70 14/12/18 17:16
RYL CARIBBEAN CR RCL 106,9800 1,91 1,82% 472.290,00 108,00 103,81 14/12/18 17:16
S&P GLOBAL SPGI 168,9300 -0,61 -0,36% 289.948,00 169,53 166,96 14/12/18 17:16
SALESFORCE.COM CRM 139,6600 -1,48 -1,05% 1.700.204,00 140,71 137,62 14/12/18 17:17
SCANA SCG 48,0000 0,04 0,08% 531.518,00 48,25 47,39 14/12/18 17:17
SCHLUMBERGER SLB 39,4250 -1,60 -3,89% 5.111.676,00 40,59 39,34 14/12/18 17:17
SEAGATE TECHNOLO STX 39,3050 -0,10 -0,24% 946.106,00 39,40 38,37 14/12/18 17:16
SEALED AIR SEE 34,0700 1,67 5,15% 1.794.194,00 35,19 33,65 14/12/18 17:16
SEMPRA ENERGY SRE 117,7400 0,14 0,12% 295.574,00 117,98 117,16 14/12/18 17:16
SHERWIN-WILLIAMS SHW 386,5500 0,66 0,17% 163.045,00 387,73 383,65 14/12/18 17:16
SIGNET JEWELERS SIG 33,0700 -0,01 -0,03% 372.242,00 34,01 32,83 14/12/18 17:16
SIMON PRP GRP RE SPG 183,6100 -0,45 -0,24% 521.646,00 184,84 183,32 14/12/18 17:17
SKYWORKS SOLUTIO SWKS 69,5600 -0,06 -0,09% 389.116,00 70,00 68,39 14/12/18 17:16
SL GREEN REALT R SLG 89,4900 -0,38 -0,42% 225.646,00 90,00 89,40 14/12/18 17:16
SNAP-ON SNA 148,7600 -1,18 -0,79% 105.586,00 150,53 147,96 14/12/18 17:16
SOUTHERN CO SO 47,3299 -0,22 -0,46% 743.451,00 47,72 47,24 14/12/18 17:17
SOUTHWEST AIRLIN LUV 50,3350 -0,01 -0,01% 1.360.474,00 51,08 49,58 14/12/18 17:17
STARBUCKS SBUX 65,2700 -1,64 -2,45% 6.629.983,00 65,84 63,58 14/12/18 17:17
STATE STREET STT 63,4800 0,29 0,46% 592.604,00 63,63 62,16 14/12/18 17:17
STERICYCLE SRCL 40,9900 0,10 0,24% 325.820,00 41,65 40,48 14/12/18 17:16
STNLY BLCK&DECK SWK 118,2600 0,36 0,31% 262.246,00 119,11 116,05 14/12/18 17:17
STRYKER SYK 168,6300 -4,23 -2,45% 250.694,00 171,99 168,38 14/12/18 17:17
SUNTRUST BANKS I STI 53,0600 -0,01 -0,02% 1.719.654,00 53,45 52,14 14/12/18 17:17
SYMANTEC SYMC 22,3700 -0,11 -0,49% 841.047,00 22,47 22,02 14/12/18 17:17
SYNCHRONY FINANC SYF 24,6050 0,43 1,76% 2.153.186,00 24,67 23,81 14/12/18 17:17
SYNOPSYS SNPS 88,8700 -0,42 -0,47% 178.633,00 89,20 87,92 14/12/18 17:16
SYSCO SYY 66,0400 0,06 0,09% 519.184,00 66,33 65,52 14/12/18 17:16
T ROWE PRICE GRP TROW 92,9250 -0,34 -0,36% 517.072,00 93,42 91,58 14/12/18 17:16
TAPESTRY TPR 34,8600 0,03 0,09% 1.032.887,00 35,39 34,43 14/12/18 17:16
TARGET TGT 67,4500 0,77 1,15% 1.526.219,00 67,92 66,02 14/12/18 17:17
TE CONNECTIV TEL 73,0050 -0,58 -0,78% 477.290,00 73,26 72,52 14/12/18 17:16
TECHNIPFMC FTI 20,8150 -0,54 -2,51% 1.898.111,00 21,26 20,71 14/12/18 17:17
TEXAS INSTRUMENT TXN 95,4800 -0,36 -0,38% 842.834,00 95,99 94,51 14/12/18 17:17
TEXTRON INC TXT 50,0000 0,03 0,06% 365.421,00 50,15 49,19 14/12/18 17:17
THE KRAFT HEINZ KHC 48,0201 -0,45 -0,93% 1.686.473,00 48,45 47,90 14/12/18 17:16
THE WESTERN UNIO WU 18,3200 -0,38 -2,03% 1.087.742,00 18,49 18,23 14/12/18 17:16
THERMO FISHER SC TMO 234,8500 -6,67 -2,76% 358.904,00 238,54 234,80 14/12/18 17:17
TIFFANY & CO TIF 84,0000 0,24 0,29% 515.072,00 84,52 82,37 14/12/18 17:16
TJX COMPANIES TJX 45,8800 0,07 0,15% 1.996.589,00 46,19 45,25 14/12/18 17:16
TORCHMARK CORP TMK 77,5500 -0,47 -0,60% 190.743,00 77,75 76,89 14/12/18 17:16
TOTAL SYST SERVI TSS 85,3100 -0,59 -0,69% 182.114,00 85,62 84,77 14/12/18 17:16
TRACTOR SUPPLY TSCO 90,9100 -1,10 -1,20% 426.879,00 92,71 90,75 14/12/18 17:16
TRANSOCEAN RIG 7,8650 -0,22 -2,66% 7.300.485,00 8,04 7,76 14/12/18 17:17
TRAVELERS COS TRV 120,5600 -0,94 -0,77% 473.830,00 121,45 120,24 14/12/18 17:17
TRIPADVISOR TRIP 61,2900 -0,10 -0,16% 348.160,00 62,02 60,68 14/12/18 17:17
TWENTY-FIRSTCF-A FOXA 49,2700 0,13 0,26% 3.590.750,00 49,30 48,90 14/12/18 17:16
TWENTY-FIRSTCF-B FOX 49,0100 0,09 0,18% 3.409.384,00 49,06 48,71 14/12/18 17:16
TYSON FOODS -A- TSN 55,7600 -0,32 -0,57% 841.256,00 56,02 55,44 14/12/18 17:16
UDR REIT UDR 42,0200 0,12 0,29% 319.600,00 42,09 41,76 14/12/18 17:16
ULTA BEAUTY ULTA 249,5701 -1,95 -0,78% 170.778,00 251,68 248,46 14/12/18 17:15
UNDER ARMOUR RG-A UAA 19,2600 0,49 2,61% 3.007.177,00 19,44 18,33 14/12/18 17:17
UNDER ARMOUR RG-C UA 18,0700 0,26 1,46% 1.574.875,00 18,27 17,32 14/12/18 17:16
UNION PACIFIC UNP 144,6100 -1,23 -0,84% 817.963,00 145,87 144,09 14/12/18 17:17
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 107,5200 -1,36 -1,25% 490.308,00 109,62 105,97 14/12/18 17:16
UNITEDHEALTH GRO UNH 265,8600 -6,29 -2,31% 793.871,00 270,57 265,52 14/12/18 17:16
UNIV HEALTH SERV-B UHS 124,0700 -7,90 -5,99% 371.796,00 130,16 123,83 14/12/18 17:17
UNUM UNM 30,1700 -0,18 -0,59% 537.202,00 30,60 30,05 14/12/18 17:17
US BANCORP USB 48,8350 -0,36 -0,72% 3.352.578,00 49,50 48,60 14/12/18 17:17
UTD PARCEL SVC RG-B UPS 98,7200 -2,06 -2,04% 1.069.383,00 100,04 98,49 14/12/18 17:17
UTD TECHS UTX 119,0900 -0,16 -0,13% 755.293,00 119,38 117,17 14/12/18 17:16
VALERO ENERGY VLO 74,8800 1,42 1,93% 1.416.993,00 75,34 73,05 14/12/18 17:17
VARIAN MED SYSTE VAR 119,8900 -1,59 -1,31% 114.365,00 120,64 119,49 14/12/18 17:16
VENTAS REIT VTR 62,5600 0,16 0,26% 454.514,00 62,77 61,93 14/12/18 17:16
VERISIGN VRSN 154,0900 -2,21 -1,41% 151.890,00 155,22 152,57 14/12/18 17:16
VERISK ANALYTICS VRSK 113,5100 -1,95 -1,69% 264.442,00 114,87 113,13 14/12/18 17:16
VERIZON COMM VZ 57,3250 0,24 0,41% 3.576.661,00 57,50 56,93 14/12/18 17:17
VERTEX PHARMACEU VRTX 171,2100 -2,21 -1,27% 159.148,00 172,00 170,25 14/12/18 17:16
VF VFC 75,9500 -0,27 -0,35% 462.764,00 77,10 75,10 14/12/18 17:16
VIACOM RG-B VIAB 29,3400 0,26 0,89% 1.134.891,00 29,36 28,55 14/12/18 17:16
VISA RG-A V 135,9700 -1,57 -1,14% 2.489.725,00 136,72 134,69 14/12/18 17:17
VOR RLT REIT-SBI VNO 68,6800 -0,15 -0,22% 119.051,00 68,88 68,47 14/12/18 17:16
VULCAN MATERIALS VMC 97,8550 -0,90 -0,91% 380.219,00 98,92 97,03 14/12/18 17:16
WALGREENS BOOTS WBA 79,0475 -3,27 -3,98% 2.427.743,00 80,10 78,94 14/12/18 17:16
WALMART WMT 91,9914 -0,97 -1,04% 2.905.376,00 92,56 91,76 14/12/18 17:17
WALT DISNEY RG-DIS DIS 113,5500 0,16 0,14% 2.014.503,00 113,92 112,19 14/12/18 17:17
WASTE MANAGEMENT WM 91,3600 -0,02 -0,02% 469.150,00 91,73 90,86 14/12/18 17:16
WATERS WAT 190,0000 -1,19 -0,62% 112.071,00 191,26 188,99 14/12/18 17:15
WEC ENERGY GROUP WEC 74,3600 -0,60 -0,80% 320.579,00 75,31 74,05 14/12/18 17:16
WELLS FARGO WFC 47,1400 0,11 0,23% 6.555.962,00 47,49 46,54 14/12/18 17:17
WELLTOWER WELL 72,2400 -0,06 -0,08% 283.311,00 72,41 71,68 14/12/18 17:17
WESTERN DIGITAL WDC 39,5900 -0,37 -0,93% 1.532.173,00 39,99 39,13 14/12/18 17:17
WESTROCK WRK 44,0156 0,16 0,35% 310.106,00 44,35 43,05 14/12/18 17:16
WEYERHAEUSER REI WY 24,3200 -0,18 -0,73% 943.234,00 24,55 24,09 14/12/18 17:16
WHIRLPOOL WHR 115,5600 -1,63 -1,39% 547.424,00 117,00 114,11 14/12/18 17:16
WILLIAMS COMPANI WMB 23,7361 -0,12 -0,52% 1.626.885,00 23,87 23,64 14/12/18 17:17
WILLIS TOWERS WLTW 154,6800 -1,77 -1,13% 137.517,00 156,87 154,57 14/12/18 17:16
WW GRAINGER GWW 287,2300 1,62 0,57% 84.440,00 288,76 282,74 14/12/18 17:16
WYNDHAM DESTINAT WYND 38,1800 0,62 1,65% 124.224,00 38,18 37,09 14/12/18 17:16
WYNN RESORTS WYNN 108,5800 0,47 0,43% 726.070,00 108,76 105,70 14/12/18 17:16
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 24,6700 -0,08 -0,32% 514.879,00 24,74 24,38 14/12/18 17:16
XILINX XLNX 89,4800 0,35 0,39% 367.156,00 90,11 88,04 14/12/18 17:16
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 65,6600 0,07 0,11% 230.604,00 66,13 64,61 14/12/18 17:16
YUM BRANDS YUM 91,6800 -1,78 -1,90% 516.469,00 92,66 91,54 14/12/18 17:16
ZIMMER BIOMET HL ZBH 110,1200 -2,24 -1,99% 206.314,00 111,69 109,92 14/12/18 17:17
ZIONS BANCORP ZION 42,0400 -0,46 -1,08% 1.669.271,00 42,74 41,93 14/12/18 17:17
ZOETIS RG-A ZTS 88,8000 -2,14 -2,35% 491.851,00 90,09 88,57 14/12/18 17:17
Publicidad

Últimas Noticias