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

S&P 500 ()

2.832,5700  -0,3700 -0,0100%
19/03/2019 00:00 Apt. 2.840,7600 Vol. 0,00 Max. 2.852,42 Min. 2.823,27
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 208,3000 -0,72 -0,34% 1.734.647,00 210,51 207,29 20/03/19 21:15
A.J.GALLAGHER AJG 77,8200 -1,41 -1,78% 1.131.664,00 79,47 77,79 20/03/19 21:15
ABBOTT LABORATOR ABT 79,9400 -0,02 -0,03% 5.388.842,00 80,43 79,11 20/03/19 21:15
ABBVIE ABBV 80,4300 -0,39 -0,48% 5.360.886,00 80,91 80,06 20/03/19 21:15
ACCENTURE-A ACN 166,2700 0,07 0,04% 2.128.784,00 167,26 164,81 20/03/19 21:15
ACTIVISION BLIZZ ATVI 46,1600 -0,26 -0,56% 14.269.924,00 47,09 46,13 20/03/19 22:20
ACUITY BRANDS AYI 123,0200 -5,50 -4,28% 573.654,00 127,18 121,33 20/03/19 21:15
ADOBE ADBE 259,7400 -0,68 -0,26% 3.732.555,00 262,30 256,17 20/03/19 22:20
ADVANCE AUTO PAR AAP 164,1500 0,73 0,45% 875.227,00 165,62 162,59 20/03/19 21:15
ADVANCED MICRO D AMD 25,7000 -0,30 -1,15% 151.229.509,00 26,88 25,31 20/03/19 22:20
AES AES 17,9300 0,09 0,50% 7.786.871,00 18,07 17,71 20/03/19 21:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 107,0000 -3,30 -2,99% 470.748,00 110,58 106,97 20/03/19 21:15
AFLAC AFL 49,4600 -0,64 -1,28% 3.006.275,00 50,30 49,39 20/03/19 21:15
AGILENT TECH A 80,9200 -0,28 -0,34% 1.768.328,00 81,45 80,25 20/03/19 21:15
AIR PROD&CHEMICA APD 184,6500 -0,25 -0,14% 944.850,00 185,48 183,68 20/03/19 21:15
AKAMAI TECHNOLOG AKAM 72,5200 -0,07 -0,10% 1.383.507,00 73,03 72,17 20/03/19 22:20
ALASKA AIR GROUP ALK 55,1900 -0,92 -1,64% 1.649.286,00 56,19 54,88 20/03/19 21:15
ALBEMARLE ALB 84,4400 -0,79 -0,93% 734.464,00 85,34 83,91 20/03/19 21:15
ALEXANDRIA REIT ARE 140,2900 0,60 0,43% 748.714,00 141,02 138,52 20/03/19 21:15
ALEXION PHARM ALXN 131,6600 -1,28 -0,96% 1.702.945,00 133,56 130,85 20/03/19 22:20
ALIGN TECHNOLOGY ALGN 265,6800 6,39 2,46% 1.245.188,00 266,06 258,01 20/03/19 22:20
ALLEGION ALLE 87,7400 -0,97 -1,09% 974.217,00 88,74 87,10 20/03/19 21:15
ALLERGAN AGN 153,6700 -0,43 -0,28% 2.375.310,00 154,66 152,74 20/03/19 21:15
ALLIANCE DATA SY ADS 168,4000 -3,52 -2,05% 351.452,00 171,08 166,73 20/03/19 21:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 93,0400 -1,17 -1,24% 2.542.974,00 94,31 93,04 20/03/19 21:15
ALPHAB NON VTG-C GOOG 1.223,9700 25,12 2,10% 2.227.542,00 1.227,14 1.196,17 20/03/19 22:20
ALPHABET-A GOOGL 1.226,4300 23,97 1,99% 2.074.968,00 1.229,99 1.199,59 20/03/19 22:21
ALTABA AABA 73,7600 -0,19 -0,26% 6.965.308,00 74,00 72,88 20/03/19 22:20
ALTRIA GROUP MO 55,7200 -0,29 -0,52% 16.750.241,00 56,44 55,01 20/03/19 21:15
AM ELECTRIC AEP 82,8700 0,31 0,38% 3.322.800,00 83,58 82,42 20/03/19 21:15
AMAZON.COM AMZN 1.797,2700 35,42 2,01% 6.258.019,00 1.799,50 1.767,03 20/03/19 22:20
AMER WTR WORKS AWK 104,6900 0,34 0,33% 834.212,00 105,44 103,89 20/03/19 21:15
AMEREN AEE 72,2300 0,23 0,32% 1.294.887,00 72,96 71,96 20/03/19 21:15
AMERICAN AIRLINE AAL 30,9600 -0,63 -1,99% 6.249.688,00 31,55 30,77 20/03/19 22:20
AMERICAN EXPRESS AXP 110,7700 -1,90 -1,69% 3.309.303,00 112,46 110,60 20/03/19 21:15
AMERICAN INTL GR AIG 42,9600 -0,90 -2,05% 4.823.785,00 44,01 42,83 20/03/19 21:15
AMERICAN TOWER R AMT 191,5400 1,63 0,86% 1.537.788,00 192,16 188,92 20/03/19 21:15
AMERIPRISE FINCL AMP 129,1300 0,26 0,20% 1.394.275,00 131,64 127,92 20/03/19 21:15
AMERISOURCEBERGE ABC 79,2700 -1,80 -2,22% 1.103.170,00 80,89 79,26 20/03/19 21:15
AMETEK AME 80,8600 -0,23 -0,28% 1.110.717,00 81,45 80,18 20/03/19 21:15
AMGEN AMGN 191,1200 -0,37 -0,19% 2.378.743,00 192,77 189,87 20/03/19 22:20
AMPHENOL RG-A APH 95,2100 -0,50 -0,52% 1.235.954,00 95,87 94,44 20/03/19 21:15
ANADARKO PETROLE APC 45,4000 0,94 2,11% 5.840.070,00 45,97 43,92 20/03/19 21:15
ANALOG DEVICES ADI 108,6100 -1,34 -1,22% 2.640.754,00 110,27 108,12 20/03/19 22:20
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 180,2300 -0,89 -0,49% 343.135,00 181,65 179,29 20/03/19 22:20
ANTHEM ANTM 303,0100 -4,98 -1,62% 1.222.270,00 309,31 300,84 20/03/19 21:15
AON AON 165,7100 -2,25 -1,34% 716.233,00 167,97 165,67 20/03/19 21:15
APACHE APA 35,2900 0,80 2,32% 4.329.378,00 35,75 34,36 20/03/19 21:15
APPLE AAPL 188,1600 1,63 0,87% 31.027.335,00 189,49 184,73 20/03/19 22:20
APPLIED MATERIAL AMAT 39,5700 -0,80 -1,98% 7.772.119,00 40,62 39,36 20/03/19 22:20
APT INVT&MGT REIT-A AIV 49,5400 -0,16 -0,32% 1.992.646,00 50,07 49,22 20/03/19 21:15
APTIV APTV 80,4300 -2,38 -2,87% 2.090.298,00 82,73 80,17 20/03/19 21:15
ARCHER-DANIELS M ADM 42,3000 -0,71 -1,65% 3.581.270,00 43,02 42,09 20/03/19 21:15
ARCONIC ARNC 19,0800 -0,04 -0,21% 3.572.671,00 19,21 18,96 20/03/19 21:15
ASSURANT AIZ 94,5800 -2,42 -2,49% 1.833.859,00 97,38 94,43 20/03/19 21:15
AT&T T 30,5100 -0,17 -0,55% 24.640.094,00 30,76 30,40 20/03/19 21:15
AUTODESK INC ADSK 154,3100 -0,79 -0,51% 1.805.747,00 156,27 152,36 20/03/19 22:21
AUTOMATIC DATA P ADP 154,0200 -0,61 -0,39% 1.974.925,00 154,99 153,50 20/03/19 22:20
AUTONATION AN 33,6100 0,15 0,45% 926.923,00 34,01 33,29 20/03/19 21:15
AUTOZONE AZO 980,9800 1,99 0,20% 323.647,00 982,98 970,80 20/03/19 21:15
AVALONBAY COM RE AVB 196,6600 0,24 0,12% 551.176,00 198,04 194,60 20/03/19 21:15
AVERY DENNISON AVY 109,9800 -2,29 -2,04% 845.751,00 112,03 109,50 20/03/19 21:15
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 58,1200 0,06 0,10% 1.905.188,00 58,50 57,69 20/03/19 21:15
BANK OF AMERICA BAC 28,6400 -1,01 -3,41% 81.636.671,00 29,66 28,60 20/03/19 21:15
BANK OF NY MELLO BK 51,9800 -1,14 -2,15% 4.059.246,00 53,00 51,91 20/03/19 21:15
BAXTER INTL BAX 77,1800 -0,41 -0,53% 2.728.792,00 77,74 76,87 20/03/19 21:15
BB&T BBT 48,0200 -1,46 -2,95% 9.284.438,00 49,49 47,99 20/03/19 21:15
BECTON DICKINSON BDX 243,1500 -4,42 -1,79% 1.346.429,00 247,63 242,19 20/03/19 21:15
BED BATH & BEYON BBBY 13,6000 -0,37 -2,65% 4.380.889,00 13,97 13,46 20/03/19 22:20
BERKSHIRE HATH RG-B BRK.B 203,2700 -1,88 -0,92% 4.053.149,00 205,45 202,98 20/03/19 21:15
BEST BUY BBY 69,1100 -0,78 -1,12% 3.377.329,00 69,92 68,17 20/03/19 21:15
BIOGEN BIIB 320,5900 -3,17 -0,98% 993.440,00 325,00 320,14 20/03/19 22:20
BLACKROCK BLK 429,9200 -4,65 -1,07% 881.646,00 434,70 427,56 20/03/19 21:15
BOEING CO BA 376,1600 2,73 0,73% 8.728.589,00 380,80 373,68 20/03/19 21:15
BOOKING HLDG BKNG 1.774,4300 10,40 0,59% 389.235,00 1.780,99 1.751,13 20/03/19 22:21
BORGWARNER BWA 37,2400 -0,92 -2,41% 1.770.711,00 38,06 37,10 20/03/19 21:15
BOSTON PROP REIT BXP 131,8900 -0,35 -0,26% 859.970,00 132,90 130,65 20/03/19 21:15
BOSTON SCIENTIFI BSX 37,8600 -0,31 -0,81% 9.626.787,00 38,27 37,64 20/03/19 21:15
BRISTOL-MYERSSQU BMY 49,1900 -0,41 -0,83% 17.437.967,00 49,70 48,55 20/03/19 21:15
BROWN NVTGRG-B BF.B 50,6300 -0,65 -1,27% 1.297.255,00 51,37 50,59 20/03/19 21:15
C.H.ROBINSON WLD CHRW 86,6400 -1,67 -1,89% 756.064,00 88,63 86,45 20/03/19 22:20
CABOT OIL & GAS COG 26,4100 0,45 1,73% 7.069.140,00 26,67 25,85 20/03/19 21:15
CAMPBELL SOUP CPB 36,3200 0,02 0,06% 2.046.936,00 36,71 36,28 20/03/19 21:15
CAPITAL ONE FINL COF 82,9500 -1,46 -1,73% 2.460.855,00 84,23 82,79 20/03/19 21:15
CAPRI HLDG CPRI 45,4000 -1,16 -2,49% 1.747.190,00 46,34 45,13 20/03/19 21:15
CARDINAL HEALTH CAH 49,3600 -1,19 -2,35% 2.633.570,00 50,42 48,97 20/03/19 21:15
CARMAX KMX 60,6200 1,02 1,71% 2.383.713,00 61,23 59,53 20/03/19 21:15
CARNIVAL CCL 56,5300 -0,59 -1,03% 4.361.282,00 57,13 56,15 20/03/19 21:15
CATERPILLAR CAT 133,0100 -1,14 -0,85% 3.521.820,00 134,15 132,06 20/03/19 21:15
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 49,3700 -1,20 -2,37% 2.190.531,00 50,50 48,98 20/03/19 21:15
CBS-B CBS 46,1600 -1,06 -2,24% 5.196.574,00 47,20 45,96 20/03/19 21:15
CELGENE CORP CELG 88,3700 -0,70 -0,79% 6.681.573,00 89,19 88,02 20/03/19 22:20
CENTENE CNC 58,6800 -1,29 -2,15% 2.347.996,00 60,06 58,53 20/03/19 21:15
CENTERPOINT ENER CNP 30,2600 -0,01 -0,03% 3.466.382,00 30,53 30,22 20/03/19 21:15
CENTURYLINK CTL 11,9000 -0,01 -0,08% 12.736.069,00 12,07 11,76 20/03/19 21:15
CERNER CORP CERN 57,6000 0,02 0,03% 1.778.336,00 58,18 57,05 20/03/19 22:20
CF INDUSTRIES HL CF 41,5900 -0,50 -1,19% 2.020.650,00 42,18 41,53 20/03/19 21:15
CHARLES SCHWAB SCHW 44,5600 -1,18 -2,58% 8.102.205,00 45,92 44,50 20/03/19 21:15
CHARTER COMM RG-A CHTR 362,4400 1,99 0,55% 1.194.656,00 365,64 358,69 20/03/19 22:20
CHESAPEAKE ENERG CHK 3,2600 0,10 3,16% 61.807.240,00 3,35 3,10 20/03/19 21:15
CHEVRON CVX 124,6900 -0,59 -0,47% 6.708.648,00 126,34 124,68 20/03/19 21:15
CHIPOTLE MEXICAN CMG 665,7900 -0,07 -0,01% 338.898,00 670,81 661,93 20/03/19 21:15
CHUBB N CB 134,7200 -0,98 -0,72% 1.451.017,00 136,59 134,69 20/03/19 21:15
CHURCH & DWIGHT CHD 65,8200 -0,56 -0,84% 1.906.607,00 66,55 65,66 20/03/19 21:15
CIGNA CI 167,8700 -4,91 -2,84% 2.314.659,00 173,42 167,67 20/03/19 21:15
CIMAREX ENERGY XEC 72,0800 1,39 1,97% 1.762.033,00 72,71 70,46 20/03/19 21:15
CINCINNATI FINAN CINF 84,0300 -0,55 -0,65% 562.565,00 85,32 83,88 20/03/19 22:20
CINTAS CTAS 205,1900 -1,33 -0,64% 466.769,00 207,89 204,63 20/03/19 22:20
CISCO SYSTEMS CSCO 53,2600 -0,05 -0,09% 21.139.976,00 53,87 52,86 20/03/19 22:20
CITIGROUP C 64,3000 -1,33 -2,03% 17.488.595,00 65,60 64,22 20/03/19 21:15
CITIZENS FINL GR CFG 34,2600 -1,48 -4,14% 6.006.251,00 35,79 34,25 20/03/19 21:15
CITRIX SYSTEMS CTXS 100,4800 -0,78 -0,77% 1.767.272,00 101,79 100,16 20/03/19 22:20
CLOROX CO. CLX 155,9500 -0,92 -0,59% 991.061,00 157,98 155,67 20/03/19 21:15
CME GROUP RG-A CME 164,7900 -3,94 -2,34% 2.300.087,00 168,60 164,58 20/03/19 22:20
CMS ENERGY CORP CMS 54,6000 0,23 0,42% 2.447.819,00 55,01 54,19 20/03/19 21:15
COCA-COLA CO KO 45,5300 -0,03 -0,07% 13.373.728,00 45,90 45,18 20/03/19 21:15
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 71,7100 -0,31 -0,43% 2.161.278,00 72,43 71,32 20/03/19 22:20
COLGATE-PALMOLIV CL 65,1100 -0,64 -0,97% 3.788.918,00 65,88 64,89 20/03/19 21:15
COMCAST-A CMCSA 39,4700 -0,31 -0,78% 23.337.967,00 39,80 38,90 20/03/19 22:21
COMERICA INC CMA 77,2500 -3,55 -4,39% 3.206.627,00 80,55 77,24 20/03/19 21:15
CONAGRA FOODS CAG 22,9000 0,09 0,39% 11.679.814,00 23,05 22,56 20/03/19 21:15
CONCHO RES CXO 109,6300 3,13 2,94% 1.700.805,00 110,95 105,92 20/03/19 21:15
CONOCOPHILLIPS COP 67,5400 0,19 0,28% 7.117.466,00 68,16 66,67 20/03/19 21:15
CONSOLIDATED EDI ED 83,8400 0,03 0,04% 1.788.426,00 84,61 83,34 20/03/19 21:15
CONSTELLATION BRD-A STZ 164,6000 -2,73 -1,63% 2.815.716,00 167,61 163,52 20/03/19 21:15
COOPER COMPANIES COO 291,2100 -3,37 -1,14% 318.258,00 294,50 290,76 20/03/19 21:15
CORNING INC GLW 34,2200 -0,39 -1,13% 2.753.558,00 34,62 33,92 20/03/19 21:15
COSTCO WHSL COST 236,9800 -0,07 -0,03% 1.499.470,00 238,49 235,78 20/03/19 22:20
COTY RG-A COTY 11,3900 -0,11 -0,96% 14.719.645,00 11,48 11,35 20/03/19 21:15
CROWN CASTLE INT CCI 125,7600 1,19 0,96% 2.154.349,00 126,10 123,68 20/03/19 21:15
CSX CSX 72,8200 -0,13 -0,18% 4.782.619,00 73,65 72,36 20/03/19 22:20
CUMMINS CMI 157,7600 -2,35 -1,47% 1.462.028,00 159,77 156,37 20/03/19 21:15
CVS HEALTH CVS 56,1600 -0,93 -1,63% 11.405.342,00 56,90 55,81 20/03/19 21:15
D R HORTON DHI 39,2100 -0,37 -0,93% 7.140.447,00 39,90 38,38 20/03/19 21:15
DANAHER DHR 129,7400 -0,12 -0,09% 3.179.986,00 130,18 129,07 20/03/19 21:15
DARDEN RESTAURAN DRI 108,6500 -1,72 -1,56% 1.906.304,00 110,96 108,32 20/03/19 21:15
DAVITA DVA 53,7100 -0,20 -0,37% 1.818.451,00 54,56 52,83 20/03/19 21:15
DEERE & CO DE 159,6600 -1,31 -0,81% 2.017.123,00 161,50 158,02 20/03/19 21:15
DELTA AIR LINES DAL 49,8700 -1,09 -2,14% 7.752.312,00 50,89 49,77 20/03/19 21:15
DENTSPLY SIRONA XRAY 49,0300 -0,42 -0,85% 1.149.506,00 49,47 49,00 20/03/19 22:20
DEVON ENERGY DVN 31,2500 1,01 3,34% 10.054.138,00 31,61 30,11 20/03/19 21:15
DIGITA RLTY REIT DLR 116,5700 0,94 0,81% 960.616,00 117,03 115,00 20/03/19 21:15
DISCOVER FNCL SR DFS 71,5000 -2,13 -2,89% 2.150.460,00 73,53 71,40 20/03/19 21:15
DISCOVERY-A DISCA 26,6900 -0,57 -2,09% 6.072.286,00 27,14 26,10 20/03/19 22:20
DISCOVERY-C DISCK 25,2100 -0,66 -2,55% 2.182.426,00 25,86 24,72 20/03/19 22:20
DISH NETWORK RG-A DISH 31,5400 -0,52 -1,62% 2.031.399,00 32,24 31,12 20/03/19 22:20
DOLLAR GENERAL DG 117,1300 -0,11 -0,09% 2.229.996,00 118,11 116,15 20/03/19 21:15
DOLLAR TREE DLTR 101,3500 0,04 0,04% 2.119.876,00 102,32 101,06 20/03/19 22:20
DOMINION ENERGY D 74,9400 -0,25 -0,33% 4.655.686,00 75,45 74,77 20/03/19 21:15
DOVER CORP DOV 91,3400 -1,11 -1,20% 1.007.590,00 92,51 91,13 20/03/19 21:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 122,4000 0,26 0,21% 1.043.482,00 123,44 122,11 20/03/19 21:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,3800 0,26 0,29% 3.838.761,00 90,16 89,00 20/03/19 21:15
DXC TECHNOLOGY DXC 65,4700 -0,92 -1,39% 1.702.598,00 66,34 64,82 20/03/19 21:15
E TRADE FNCL ETFC 47,4600 -1,72 -3,50% 2.636.807,00 49,27 47,39 20/03/19 22:20
EASTMAN CHEMICAL EMN 78,6400 0,12 0,15% 1.035.755,00 79,22 77,77 20/03/19 21:15
EATON CORP -NPV- ETN 81,2300 -0,99 -1,20% 3.261.880,00 82,15 80,88 20/03/19 21:15
EBAY EBAY 36,7000 -0,17 -0,46% 11.904.606,00 36,91 36,57 20/03/19 22:20
ECOLAB INC ECL 174,4700 -0,58 -0,33% 739.446,00 175,67 173,75 20/03/19 21:15
EDISON INTL EIX 63,2900 0,28 0,44% 1.961.213,00 63,84 62,76 20/03/19 21:15
EDWARDS LIFESCNS EW 188,9100 -0,45 -0,24% 1.061.090,00 191,20 188,07 20/03/19 21:15
ELECTRONIC ARTS EA 97,0300 -0,48 -0,49% 4.824.238,00 98,39 96,35 20/03/19 22:20
ELI LILLY & CO LLY 128,1600 1,57 1,24% 7.520.305,00 129,10 126,83 20/03/19 21:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 68,2800 -0,14 -0,20% 3.903.652,00 68,90 67,68 20/03/19 21:15
ENTERGY ETR 93,5700 0,39 0,42% 1.400.620,00 94,34 93,14 20/03/19 21:15
EOG RESOURCES EOG 95,8900 3,01 3,24% 7.928.507,00 96,61 92,82 20/03/19 21:15
EQT EQT 20,8300 0,78 3,89% 4.198.762,00 21,11 19,87 20/03/19 21:15
EQTY RE REIT-SBI EQR 73,6200 0,12 0,16% 1.208.546,00 74,14 72,78 20/03/19 21:15
EQUIFAX INC EFX 112,4500 -0,98 -0,86% 475.179,00 113,48 111,42 20/03/19 21:15
EQUINIX REIT EQIX 448,0800 4,53 1,02% 590.156,00 449,00 441,49 20/03/19 22:00
ESSEX PROPERTY R ESS 285,2600 -0,47 -0,16% 257.709,00 287,50 282,91 20/03/19 21:15
ESTEE LAUDER RG-A EL 159,6900 -1,01 -0,63% 1.715.833,00 161,04 158,29 20/03/19 21:15
EVEREST RE RE 211,9500 -6,94 -3,17% 375.874,00 219,02 211,65 20/03/19 21:15
EVERSOURCE ENERG ES 70,2200 0,02 0,03% 2.145.947,00 70,89 70,00 20/03/19 21:15
EXELON EXC 49,1000 0,02 0,04% 4.776.360,00 49,58 48,90 20/03/19 21:15
EXPEDIA GROUP EXPE 122,4700 0,23 0,19% 1.122.204,00 123,03 121,35 20/03/19 22:20
EXPEDIT INTL WAS EXPD 74,8200 -1,38 -1,81% 1.046.816,00 76,22 74,48 20/03/19 22:21
EXTRA SP ST REIT EXR 99,2700 0,34 0,34% 1.046.044,00 99,59 98,06 20/03/19 21:15
EXXON MOBIL XOM 81,3200 0,45 0,56% 13.133.738,00 81,92 80,56 20/03/19 21:15
F5 NETWORKS FFIV 153,4900 -0,77 -0,50% 431.330,00 154,34 151,40 20/03/19 22:20
FACEBOOK-A FB 165,4400 3,87 2,40% 20.203.432,00 166,12 161,24 20/03/19 22:20
FASTENAL FAST 62,6300 0,00 0,00% 1.882.851,00 63,22 62,07 20/03/19 22:20
FED RTY REIT-SBI FRT 131,7000 0,42 0,32% 332.012,00 132,52 130,39 20/03/19 21:15
FEDEX FDX 175,0700 -6,34 -3,49% 9.286.851,00 175,77 169,66 20/03/19 21:15
FIDELITY NATIONA FIS 106,7500 0,15 0,14% 10.713.405,00 107,60 104,87 20/03/19 21:15
FIFTH THIRD BANC FITB 26,4600 -1,36 -4,89% 13.265.785,00 27,80 26,40 20/03/19 22:20
FIRSTENERGY FE 40,5900 0,18 0,45% 6.252.585,00 40,96 40,27 20/03/19 21:15
FISERV INC FISV 83,7300 -0,87 -1,03% 6.126.982,00 84,63 83,31 20/03/19 22:20
FLIR SYSTEMS FLIR 48,1800 -0,25 -0,52% 1.956.109,00 48,61 47,52 20/03/19 22:20
FLOWSERVE FLS 45,1400 -0,02 -0,04% 624.862,00 45,45 44,56 20/03/19 21:15
FLUOR FLR 37,1000 -0,59 -1,57% 874.742,00 37,68 36,71 20/03/19 21:15
FMC CORP FMC 75,6800 -0,59 -0,77% 1.059.814,00 76,05 74,92 20/03/19 21:15
FOOT LOCKER FL 59,4900 -1,06 -1,75% 1.598.390,00 60,77 59,10 20/03/19 21:15
FORD MOTOR F 8,5100 -0,19 -2,18% 54.534.276,00 8,67 8,48 20/03/19 21:15
FORTIVE FTV 82,9900 -0,06 -0,07% 1.380.191,00 83,57 82,29 20/03/19 21:15
FORTN BRND HOM S FBHS 45,5600 -0,57 -1,24% 795.280,00 46,23 44,80 20/03/19 21:15
FRANKLIN RESOURC BEN 33,0000 -0,59 -1,76% 2.888.758,00 33,60 32,95 20/03/19 21:15
FREEPORT MCMORAN FCX 12,8200 0,14 1,10% 22.586.303,00 12,97 12,32 20/03/19 21:15
GAP GPS 25,3300 -0,37 -1,44% 3.484.856,00 25,78 25,22 20/03/19 21:15
GARMIN N GRMN 84,2200 0,54 0,65% 835.024,00 84,96 83,59 20/03/19 22:20
GARTNER IT 146,4500 -0,66 -0,45% 287.102,00 147,57 144,91 20/03/19 21:15
GENERAL ELECTRIC GE 10,2200 0,03 0,29% 48.357.130,00 10,33 10,12 20/03/19 21:15
GENERAL MILLS GIS 48,2900 1,05 2,22% 12.337.065,00 49,50 48,17 20/03/19 21:15
GENERAL MOTORS GM 37,0000 -1,27 -3,32% 11.679.993,00 37,94 36,78 20/03/19 21:15
GENL DYNAMICS CO GD 168,4900 -2,23 -1,31% 871.287,00 170,97 168,36 20/03/19 21:15
GENUINE PARTS CO GPC 107,2500 0,04 0,04% 600.073,00 108,16 106,88 20/03/19 21:15
GILEAD SCIENCES GILD 64,6000 -0,89 -1,36% 8.408.329,00 65,25 64,38 20/03/19 22:20
GLOBAL PAYMENTS GPN 133,3600 -0,99 -0,74% 1.224.309,00 134,81 132,44 20/03/19 21:15
GOLDMAN SACHS GR GS 194,3200 -6,80 -3,38% 5.029.593,00 200,33 193,97 20/03/19 21:15
GOODYEAR T & RUB GT 17,8000 -0,12 -0,67% 3.804.964,00 18,05 17,61 20/03/19 22:20
H&R.BLOCK HRB 23,8000 -0,42 -1,73% 3.246.490,00 24,34 23,69 20/03/19 21:15
HALLIBURTON HAL 30,1000 0,84 2,87% 13.823.607,00 30,35 29,08 20/03/19 21:15
HANESBRANDS HBI 17,6000 -0,25 -1,40% 5.072.531,00 18,08 17,54 20/03/19 21:15
HARLEY-DAVIDSON HOG 34,9800 -1,36 -3,74% 2.689.385,00 36,39 34,56 20/03/19 21:15
HARRIS HRS 160,9900 -1,97 -1,21% 683.681,00 163,14 160,85 20/03/19 21:15
HARTFORD FIN SER HIG 48,2300 -0,98 -1,99% 2.099.047,00 49,20 48,14 20/03/19 21:15
HASBRO INC HAS 85,8100 -1,12 -1,29% 617.462,00 87,34 85,51 20/03/19 22:20
HCA HEALTHCARE HCA 135,0800 -1,54 -1,13% 1.759.944,00 136,70 134,63 20/03/19 21:15
HCP REIT HCP 30,6800 0,37 1,22% 3.589.171,00 30,91 30,13 20/03/19 21:15
HELMERICH&PAYNE HP 56,3700 0,77 1,38% 1.185.054,00 57,00 55,22 20/03/19 21:15
HENRY SCHEIN HSIC 60,1200 -0,38 -0,63% 768.226,00 60,68 59,67 20/03/19 22:20
HERSHEY HSY 109,8000 0,47 0,43% 1.181.935,00 110,33 108,95 20/03/19 21:15
HESS HES 59,9500 1,96 3,38% 3.905.228,00 60,63 57,44 20/03/19 21:15
HILTN WRLD HLDGS HLT 84,9200 -0,78 -0,91% 2.879.706,00 85,77 84,34 20/03/19 21:15
HOLOGIC HOLX 47,3000 -0,13 -0,27% 1.320.054,00 47,65 46,99 20/03/19 22:20
HOME DEPOT HD 186,1000 1,97 1,07% 4.772.103,00 187,12 183,43 20/03/19 21:15
HONEYWELL INTL HON 156,2900 -0,95 -0,60% 2.373.746,00 157,68 155,65 20/03/19 21:15
HORMEL FOODS HRL 42,3000 -0,22 -0,52% 2.266.236,00 42,75 42,18 20/03/19 21:15
HOST HOTELS REIT HST 19,1200 0,03 0,16% 7.583.750,00 19,39 18,96 20/03/19 21:15
HP HPQ 19,9900 -0,01 -0,05% 11.575.326,00 20,16 19,80 20/03/19 21:15
HP ENTERPRISE HPE 15,8700 -0,01 -0,06% 10.351.713,00 16,04 15,77 20/03/19 21:15
HUMANA HUM 275,3100 -11,35 -3,96% 1.537.702,00 285,62 274,75 20/03/19 21:15
HUNTINGTON BANCS HBAN 12,9600 -0,62 -4,57% 17.573.832,00 13,67 12,92 20/03/19 22:20
IBM IBM 139,6000 -0,89 -0,63% 3.648.832,00 140,70 138,98 20/03/19 21:15
IDEXX LABS IDXX 219,2700 0,97 0,44% 407.008,00 220,81 216,44 20/03/19 22:20
IHS MARKIT INFO 54,8200 -0,43 -0,78% 1.546.830,00 55,36 54,77 20/03/19 22:20
ILLINOIS TOOL WO ITW 145,6600 -0,33 -0,23% 1.776.703,00 146,31 143,43 20/03/19 21:15
ILLUMINA ILMN 315,3000 4,60 1,48% 936.342,00 316,73 309,76 20/03/19 22:20
INCYTE INCY 86,3100 0,64 0,75% 978.676,00 87,20 85,38 20/03/19 22:20
INGERSOLL-RAND IR 104,9100 -1,62 -1,52% 1.393.010,00 106,45 104,26 20/03/19 21:15
INTEL INTC 53,8200 -0,35 -0,65% 24.324.783,00 54,40 53,61 20/03/19 22:20
INTERCON EXCHANG ICE 73,2000 -1,05 -1,41% 3.224.987,00 74,32 73,16 20/03/19 21:15
INTERPUBLIC GROU IPG 21,9400 -0,34 -1,53% 3.196.297,00 22,28 21,81 20/03/19 21:15
INTL FLAVORS&FRA IFF 122,5400 -1,02 -0,83% 1.230.582,00 123,85 121,85 20/03/19 21:15
INTL PAPER IP 45,1700 -1,00 -2,17% 3.692.122,00 46,25 44,81 20/03/19 21:15
INTUIT INTU 255,9900 -0,07 -0,03% 1.129.009,00 257,67 253,93 20/03/19 22:20
INTUITIVE SURGIC ISRG 569,3600 6,64 1,18% 653.071,00 571,72 560,99 20/03/19 22:20
INVESCO IVZ 19,7300 -0,21 -1,05% 4.640.101,00 20,05 19,68 20/03/19 21:15
IRON MOUNT REIT IRM 34,4000 -0,10 -0,29% 1.899.264,00 34,70 34,09 20/03/19 21:15
J.B.HUNT TRANSP JBHT 99,6900 -0,81 -0,81% 1.067.754,00 101,09 98,81 20/03/19 22:20
JACOBS ENGIN GRO JEC 73,7200 -0,03 -0,04% 804.350,00 74,51 72,84 20/03/19 21:15
JEFFERIES FINL JEF 19,3100 -0,44 -2,23% 1.925.303,00 19,80 19,30 20/03/19 21:15
JM SMUCKER SJM 107,0700 0,16 0,15% 933.314,00 107,97 106,51 20/03/19 21:15
JOHNSON & JOHNSO JNJ 137,2900 -1,15 -0,83% 5.475.863,00 138,51 136,65 20/03/19 21:15
JOHNSON CTR INT JCI 36,3800 0,01 0,03% 2.839.336,00 36,62 35,91 20/03/19 21:15
JPMORGAN CHASE JPM 104,5200 -2,28 -2,13% 14.917.793,00 106,65 104,41 20/03/19 21:15
JUNIPER NETWORKS JNPR 26,2200 0,02 0,08% 3.820.626,00 26,37 25,97 20/03/19 21:15
KANSAS CITY SO KSU 112,9500 -2,19 -1,90% 2.259.697,00 115,26 111,27 20/03/19 21:15
KELLOGG K 54,1100 -0,30 -0,55% 2.832.527,00 54,85 54,05 20/03/19 21:15
KEURIG DR PEPPER KDP 27,7600 0,26 0,95% 2.444.766,00 27,92 27,25 20/03/19 21:15
KEYCORP KEY 16,5300 -0,93 -5,33% 17.489.065,00 17,38 16,51 20/03/19 21:15
KIMBERLY-CLARK KMB 119,5700 -0,37 -0,31% 1.487.750,00 120,26 118,51 20/03/19 21:15
KIMCO REALTY REI KIM 17,7000 0,09 0,51% 2.510.986,00 17,83 17,42 20/03/19 21:15
KINDER MORGAN RG-P KMI 20,0900 0,04 0,20% 15.679.529,00 20,30 19,97 20/03/19 21:15
KLA-TENCOR KLAC 119,9300 -0,23 -0,19% 1.301.764,00 120,88 119,04 20/03/19 22:20
KOHL'S KSS 68,0700 -1,04 -1,50% 1.771.619,00 69,27 67,67 20/03/19 21:15
KROGER KR 23,9900 -0,34 -1,40% 7.093.576,00 24,28 23,91 20/03/19 21:15
L BRANDS LB 27,5500 -0,63 -2,24% 4.239.021,00 28,10 27,41 20/03/19 21:15
L3 TECHNOLOGIES LLL 207,2800 -2,46 -1,17% 441.194,00 209,90 207,06 20/03/19 21:15
LABORATORY CORP LH 154,1100 -1,85 -1,19% 541.942,00 156,09 153,34 20/03/19 21:15
LAM RESEARCH COR LRCX 175,7400 -3,61 -2,01% 2.066.593,00 180,69 174,60 20/03/19 22:20
LEGGETT & PLATT LEG 41,9200 -0,78 -1,83% 980.391,00 42,75 41,78 20/03/19 21:15
LENNAR RG-A LEN 46,2200 -0,37 -0,79% 4.921.536,00 46,73 44,84 20/03/19 21:15
LINCOLN NATL LNC 60,1200 -2,50 -3,99% 2.527.948,00 62,78 60,00 20/03/19 21:15
LKQ LKQ 28,7000 0,06 0,21% 3.136.679,00 29,00 28,30 20/03/19 22:20
LOCKHEED MARTIN LMT 295,9800 -0,62 -0,21% 1.321.836,00 298,71 295,06 20/03/19 21:15
LOEWS L 47,5100 -0,53 -1,10% 1.363.706,00 48,31 47,49 20/03/19 21:15
LOWE'S COM LOW 103,5900 0,14 0,14% 4.636.046,00 104,38 102,12 20/03/19 21:15
LYONDELLBASELL I LYB 86,3300 -0,63 -0,72% 2.245.440,00 87,20 85,90 20/03/19 21:15
M&T BANK MTB 163,7900 -7,56 -4,41% 941.947,00 171,36 163,72 20/03/19 21:15
MACERICH REIT MAC 42,9100 0,21 0,49% 754.195,00 43,11 42,20 20/03/19 21:15
MACY'S M 23,6300 -0,32 -1,34% 7.098.739,00 24,08 23,41 20/03/19 21:15
MALLINCKRODT MNK 23,6600 0,48 2,07% 1.515.398,00 23,73 23,06 20/03/19 21:15
MARATHON OIL MRO 17,6000 0,48 2,80% 13.052.110,00 17,79 17,02 20/03/19 21:15
MARATHON PETRO MPC 62,1900 0,16 0,26% 8.136.000,00 62,74 60,82 20/03/19 21:15
MARRIOTT INTL RG-A MAR 123,6700 -2,08 -1,65% 1.927.610,00 125,73 123,54 20/03/19 22:20
MARSH & MCLENNAN MMC 92,1800 -0,51 -0,55% 1.512.362,00 93,06 91,98 20/03/19 21:15
MARTIN MARIETTA MLM 195,7600 -2,01 -1,02% 590.346,00 198,02 192,94 20/03/19 21:15
MASCO MAS 38,5600 -0,40 -1,03% 3.791.858,00 38,99 38,04 20/03/19 21:15
MASTERCARD RG-A MA 229,8900 -1,12 -0,48% 3.747.003,00 231,94 227,84 20/03/19 21:15
MATTEL MAT 13,9500 -0,40 -2,79% 4.439.571,00 14,32 13,92 20/03/19 22:20
MCCORMIC NON VTG MKC 139,3900 -0,91 -0,65% 1.145.275,00 140,62 138,94 20/03/19 21:15
MCDONALD'S MCD 184,9700 1,86 1,02% 3.521.829,00 185,36 182,32 20/03/19 21:15
MCKESSON MCK 120,6500 -1,87 -1,53% 1.512.572,00 122,69 120,42 20/03/19 21:15
MEDTRONIC MDT 91,7200 -0,94 -1,01% 4.772.557,00 92,55 91,54 20/03/19 21:15
MERCK MRK 82,0800 0,17 0,21% 11.349.959,00 82,72 81,38 20/03/19 21:15
METLIFE MET 43,3800 -1,66 -3,69% 6.151.174,00 45,02 43,30 20/03/19 21:15
METTLER TOLEDO I MTD 712,8800 -2,86 -0,40% 108.202,00 720,02 706,64 20/03/19 21:15
MICROCHIP TECH MCHP 84,2800 -1,82 -2,11% 1.607.400,00 86,72 83,67 20/03/19 22:20
MICRON TECHNOLOG MU 40,1300 -0,24 -0,59% 41.589.562,00 40,75 39,62 20/03/19 22:20
MICROSOFT MSFT 117,5200 -0,13 -0,11% 28.108.342,00 118,75 116,71 20/03/19 22:20
MID-AMER AP CM R MAA 106,3900 0,21 0,20% 359.283,00 107,10 105,47 20/03/19 21:15
MOHAWK INDUSTRIE MHK 126,0200 -1,88 -1,47% 646.845,00 128,19 124,28 20/03/19 21:15
MOLSON COORS RG-B TAP 59,7700 -0,99 -1,63% 2.212.775,00 60,63 59,21 20/03/19 21:15
MONDELEZ INTL RG-A MDLZ 48,1800 -0,06 -0,12% 6.560.116,00 48,55 47,91 20/03/19 22:20
MONSTER BEVERAGE MNST 56,5000 -1,42 -2,45% 9.131.583,00 57,55 56,30 20/03/19 22:20
MOODY'S MCO 177,2500 -1,38 -0,77% 1.269.835,00 178,31 176,36 20/03/19 21:15
MORGAN STANLEY MS 43,0300 -0,92 -2,09% 15.078.098,00 43,80 42,93 20/03/19 21:15
MOSAIC MOS 28,1800 -0,37 -1,30% 3.261.017,00 28,49 27,98 20/03/19 21:15
MOTOROLA SOLTN MSI 138,7000 -1,76 -1,25% 811.610,00 140,80 138,51 20/03/19 21:15
MURPHY OIL MUR 30,7200 0,57 1,89% 1.364.403,00 31,08 29,91 20/03/19 21:15
MYLAN MYL 28,7100 0,09 0,31% 5.919.423,00 29,09 28,54 20/03/19 22:20
NASDAQ NDAQ 83,3600 -0,78 -0,93% 571.035,00 84,47 83,20 20/03/19 22:20
NATL OILWELL VAR NOV 28,3700 0,21 0,75% 6.155.430,00 28,58 27,81 20/03/19 21:15
NAVIENT NAVI 11,7900 -0,17 -1,42% 1.779.668,00 11,95 11,72 20/03/19 22:20
NETAPP NTAP 67,5700 0,97 1,46% 3.357.440,00 67,68 66,39 20/03/19 22:20
NETFLIX NFLX 375,2200 16,44 4,58% 10.903.568,00 375,90 357,01 20/03/19 22:20
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT MINING NEM 33,8700 0,59 1,77% 13.381.955,00 33,95 32,66 20/03/19 21:15
NEWS RG-A NWSA 12,6000 0,06 0,48% 5.394.811,00 12,68 12,36 20/03/19 22:20
NEWS RG-B NWS 12,6100 -0,01 -0,08% 1.781.199,00 12,72 12,46 20/03/19 22:20
NEXTERA ENERGY NEE 189,8700 1,37 0,73% 2.167.279,00 191,17 187,84 20/03/19 21:15
NIELSEN HLD NLSN 26,9100 -0,18 -0,66% 2.164.775,00 27,23 26,75 20/03/19 21:15
NIKE -B- NKE 86,6900 -1,00 -1,14% 5.989.156,00 87,58 86,09 20/03/19 21:15
NISOURCE NI 27,9500 0,15 0,54% 2.038.746,00 28,09 27,69 20/03/19 21:15
NOBLE ENERGY NBL 24,8700 0,87 3,63% 7.169.055,00 25,17 23,80 20/03/19 21:15
NORDSTROM JWN 43,4500 -1,11 -2,49% 2.661.779,00 44,64 43,36 20/03/19 21:15
NORFOLK SOUTHERN NSC 178,2600 -0,52 -0,29% 1.194.098,00 180,03 176,70 20/03/19 21:15
NORTHERN TRUST NTRS 92,4200 -2,64 -2,78% 1.093.005,00 95,07 92,31 20/03/19 22:20
NORTHROP GRUMMAN NOC 270,4600 -0,55 -0,20% 869.095,00 272,77 268,51 20/03/19 21:15
NRG ENERGY NRG 42,5100 0,58 1,38% 3.014.775,00 42,67 41,79 20/03/19 21:15
NUCOR NUE 58,1500 -0,82 -1,39% 1.622.290,00 59,01 57,32 20/03/19 21:15
NVIDIA NVDA 174,4000 -1,31 -0,75% 17.958.085,00 179,03 173,00 20/03/19 22:20
O REILLY AUTO ORLY 375,4800 1,27 0,34% 457.112,00 378,02 371,26 20/03/19 22:20
OCCID.PETROL COR OXY 67,2600 1,09 1,65% 5.112.825,00 67,74 65,91 20/03/19 21:15
OMNICOM GROUP IN OMC 74,3000 -1,41 -1,86% 1.524.982,00 75,70 73,88 20/03/19 21:15
ONEOK OKE 68,8000 0,49 0,72% 2.666.684,00 69,54 68,02 20/03/19 21:15
ORACLE ORCL 52,6400 -1,40 -2,59% 24.111.303,00 54,19 52,51 20/03/19 21:15
PACCAR PCAR 67,7400 -0,36 -0,53% 1.312.019,00 68,42 67,42 20/03/19 22:20
PARKER-HANNIFIN PH 168,9100 -3,67 -2,13% 1.043.818,00 172,34 167,92 20/03/19 21:15
PATTERSON COS PDCO 22,1800 -0,36 -1,60% 889.820,00 22,68 22,04 20/03/19 22:20
PAYCHEX INC PAYX 78,4300 -0,68 -0,86% 1.795.830,00 79,15 78,15 20/03/19 22:20
PAYPAL HOLDINGS PYPL 102,3100 0,77 0,76% 6.462.636,00 103,05 100,84 20/03/19 22:20
PENTAIR PNR 43,1700 -0,47 -1,08% 1.239.264,00 43,65 42,81 20/03/19 21:15
PEOPLE'S UNTD PBCT 16,7200 -0,44 -2,56% 3.021.815,00 17,21 16,70 20/03/19 22:20
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 95,0200 -0,07 -0,07% 404.243,00 95,90 94,14 20/03/19 21:15
PERRIGO PRGO 48,3500 -0,89 -1,81% 902.172,00 49,25 48,00 20/03/19 21:15
PFIZER PFE 42,1700 -0,13 -0,31% 22.295.088,00 42,40 41,78 20/03/19 21:15
PG&E PCG 19,0800 0,01 0,05% 2.576.903,00 19,36 18,84 20/03/19 21:15
PHILIP MRRS INT PM 90,7400 0,24 0,27% 5.253.763,00 91,02 89,86 20/03/19 21:15
PHILLIPS 66 PSX 98,1800 -0,71 -0,72% 3.292.605,00 99,31 97,85 20/03/19 21:15
PINNACLE WEST CA PNW 94,7300 0,40 0,42% 656.008,00 95,56 94,34 20/03/19 21:15
PIONEER NATURAL PXD 144,4400 6,23 4,51% 2.416.957,00 145,59 137,77 20/03/19 21:15
PNC FINL SER PNC 125,4600 -4,02 -3,10% 2.991.805,00 129,82 125,36 20/03/19 21:15
PPG INDUSTRIES PPG 110,8200 -0,08 -0,07% 1.476.871,00 111,48 110,26 20/03/19 21:15
PPL PPL 32,1100 0,01 0,03% 3.667.268,00 32,43 32,03 20/03/19 21:15
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 101,7200 -0,18 -0,18% 7.513.946,00 102,31 101,05 20/03/19 21:15
PROGRESSIVE (OHI PGR 72,0100 -0,39 -0,54% 2.620.510,00 72,77 71,89 20/03/19 21:15
PROLOGIS REIT PLD 70,9200 0,49 0,70% 2.510.444,00 71,51 70,23 20/03/19 21:15
PRUDENTIAL FINAN PRU 93,9100 -2,89 -2,99% 2.440.082,00 97,11 93,77 20/03/19 21:15
PUBL SVCS ENTERP PEG 58,8900 -0,23 -0,39% 2.676.859,00 59,40 58,72 20/03/19 21:15
PUBLIC STORAGE R PSA 218,8500 1,37 0,63% 1.213.830,00 220,30 216,57 20/03/19 21:15
PULTEGROUP PHM 25,8000 -0,44 -1,68% 6.887.947,00 26,39 25,24 20/03/19 21:15
PVH PVH 107,0900 -2,98 -2,71% 1.228.459,00 110,36 106,86 20/03/19 21:15
QORVO QRVO 69,1200 -0,99 -1,41% 1.001.473,00 70,37 68,57 20/03/19 22:20
QUALCOMM QCOM 57,1600 0,19 0,33% 8.796.193,00 57,69 56,75 20/03/19 22:20
QUANTA SERVICES PWR 37,2300 -0,17 -0,45% 866.793,00 37,57 36,93 20/03/19 21:15
QUEST DIAGNOSTIC DGX 88,6300 -0,78 -0,87% 1.259.988,00 89,77 88,24 20/03/19 21:15
RALPH LAUREN RG-A RL 122,7500 -2,06 -1,65% 604.028,00 124,82 121,94 20/03/19 21:15
RANGE RESOURCES RRC 11,3100 0,55 5,11% 6.056.176,00 11,47 10,66 20/03/19 21:15
RAYMOND J FINANC RJF 79,3500 -2,18 -2,67% 1.209.364,00 81,63 79,28 20/03/19 21:15
RAYTHEON RTN 180,0200 -0,15 -0,08% 2.085.422,00 181,71 178,77 20/03/19 21:15
REALTY INCOME RE O 70,7400 0,69 0,99% 1.580.516,00 71,20 69,96 20/03/19 21:15
RED HAT RHT 182,0500 0,21 0,12% 840.712,00 182,28 181,79 20/03/19 21:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 405,5000 -1,49 -0,37% 479.457,00 409,68 402,82 20/03/19 22:20
REGIONS FINANCIA RF 14,9600 -0,67 -4,29% 12.457.725,00 15,63 14,95 20/03/19 21:15
REPUBLIC SERVICE RSG 78,4100 -0,41 -0,52% 1.127.274,00 78,85 78,21 20/03/19 21:15
ROBERT HALF INTL RHI 65,2000 -1,49 -2,23% 784.667,00 66,90 65,19 20/03/19 21:15
ROCKWELL AUTOMAT ROK 176,0200 -2,75 -1,54% 627.495,00 177,96 174,55 20/03/19 21:15
ROPER TECHNOLOGI ROP 330,7200 -1,20 -0,36% 248.466,00 333,86 328,98 20/03/19 21:15
ROSS STORES ROST 91,5100 -0,21 -0,23% 2.181.966,00 92,02 91,15 20/03/19 22:20
RYL CARIBBEAN CR RCL 116,0000 -1,44 -1,23% 1.547.962,00 117,10 115,20 20/03/19 21:15
S&P GLOBAL SPGI 206,2800 -1,58 -0,76% 1.534.833,00 208,08 204,74 20/03/19 21:15
SALESFORCE.COM CRM 163,5100 -0,42 -0,26% 4.390.860,00 164,95 161,51 20/03/19 21:15
SCHLUMBERGER SLB 44,2900 1,04 2,40% 9.512.111,00 44,60 43,08 20/03/19 21:15
SEAGATE TECHNOLO STX 46,2100 -1,05 -2,22% 3.044.706,00 47,59 46,09 20/03/19 22:20
SEALED AIR SEE 45,0100 -0,25 -0,55% 1.172.513,00 45,48 44,66 20/03/19 21:15
SEMPRA ENERGY SRE 125,0500 1,12 0,90% 1.873.581,00 125,51 123,49 20/03/19 21:15
SHERWIN-WILLIAMS SHW 429,2600 -1,01 -0,23% 417.670,00 433,52 427,07 20/03/19 21:15
SIGNET JEWELERS SIG 26,4700 -0,66 -2,43% 1.139.415,00 27,19 26,17 20/03/19 21:15
SIMON PRP GRP RE SPG 173,9400 0,54 0,31% 1.396.168,00 175,25 172,02 20/03/19 21:15
SKYWORKS SOLUTIO SWKS 81,7500 -1,67 -2,00% 1.953.028,00 83,50 81,20 20/03/19 22:20
SL GREEN REALT R SLG 89,2800 0,16 0,18% 376.581,00 90,13 88,39 20/03/19 21:15
SNAP-ON SNA 155,1900 -3,57 -2,25% 758.194,00 158,25 153,50 20/03/19 21:15
SOUTHERN CO SO 51,1800 0,19 0,37% 4.241.115,00 51,55 50,89 20/03/19 21:15
SOUTHWEST AIRLIN LUV 49,7000 -1,04 -2,05% 5.785.880,00 50,70 49,41 20/03/19 21:15
STARBUCKS SBUX 71,6300 0,25 0,35% 9.511.384,00 72,40 71,34 20/03/19 22:20
STATE STREET STT 68,2600 -1,90 -2,71% 2.863.374,00 69,92 68,24 20/03/19 21:15
STERICYCLE SRCL 48,5800 -0,48 -0,98% 486.497,00 49,15 48,24 20/03/19 22:20
STNLY BLCK&DECK SWK 131,8500 -1,47 -1,10% 829.212,00 133,63 130,11 20/03/19 21:15
STRYKER SYK 197,1400 1,02 0,52% 1.265.201,00 198,75 195,39 20/03/19 21:15
SUNTRUST BANKS I STI 61,3000 -1,77 -2,81% 5.853.643,00 63,12 61,29 20/03/19 21:15
SYMANTEC SYMC 23,1400 -0,07 -0,30% 2.801.134,00 23,28 22,87 20/03/19 22:20
SYNCHRONY FINANC SYF 32,4500 -0,63 -1,90% 5.243.532,00 33,00 32,38 20/03/19 21:15
SYNOPSYS SNPS 109,2700 0,08 0,07% 876.883,00 110,01 108,34 20/03/19 22:20
SYSCO SYY 65,4100 -0,77 -1,16% 1.878.513,00 66,30 65,37 20/03/19 21:15
T ROWE PRICE GRP TROW 100,8600 -1,78 -1,73% 1.122.452,00 102,57 100,71 20/03/19 22:20
TAPESTRY TPR 31,8500 -1,08 -3,28% 7.135.984,00 32,86 31,70 20/03/19 21:15
TARGET TGT 77,5400 -0,92 -1,17% 4.325.269,00 78,45 77,40 20/03/19 21:15
TE CONNECTIV TEL 82,6400 -0,83 -0,99% 2.471.223,00 83,38 82,28 20/03/19 21:15
TECHNIPFMC FTI 23,7400 0,44 1,89% 4.290.224,00 24,00 23,24 20/03/19 21:15
TEXAS INSTRUMENT TXN 109,6300 -0,39 -0,35% 3.829.383,00 110,90 109,03 20/03/19 22:20
TEXTRON INC TXT 51,4100 -0,62 -1,19% 1.371.570,00 52,16 51,09 20/03/19 21:15
THE KRAFT HEINZ KHC 32,0200 -0,11 -0,34% 10.092.810,00 32,18 31,74 20/03/19 22:20
THE WESTERN UNIO WU 18,0000 -0,07 -0,39% 4.512.653,00 18,17 17,96 20/03/19 21:15
THERMO FISHER SC TMO 265,6300 -0,33 -0,12% 1.524.181,00 267,85 262,89 20/03/19 21:15
TIFFANY & CO TIF 97,0700 0,05 0,05% 1.736.714,00 97,83 95,48 20/03/19 21:15
TJX COMPANIES TJX 52,5400 0,32 0,61% 6.271.332,00 52,64 51,86 20/03/19 21:15
TORCHMARK CORP TMK 81,9200 -1,49 -1,79% 686.440,00 83,46 81,80 20/03/19 21:15
TOTAL SYST SERVI TSS 92,9700 -1,10 -1,17% 1.347.969,00 94,23 92,35 20/03/19 21:15
TRACTOR SUPPLY TSCO 91,0800 -0,08 -0,09% 1.408.926,00 92,40 90,71 20/03/19 22:20
TRANSOCEAN RIG 9,4600 0,14 1,50% 12.694.299,00 9,58 9,16 20/03/19 21:15
TRAVELERS COS TRV 131,3300 -1,60 -1,20% 1.339.511,00 133,10 131,25 20/03/19 21:15
TRIPADVISOR TRIP 51,7800 0,62 1,21% 1.112.983,00 52,12 50,92 20/03/19 22:20
TWENTY-FIRSTCF-A FOXA 51,3600 -0,65 -1,25% 10.335.707,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 -0,68 -1,31% 4.081.583,00 51,54 50,94 18/03/19 01:00
TYSON FOODS -A- TSN 64,8800 -0,89 -1,35% 4.015.298,00 65,82 64,47 20/03/19 21:15
UDR REIT UDR 44,5000 -0,02 -0,04% 1.158.543,00 44,83 44,20 20/03/19 21:15
ULTA BEAUTY ULTA 330,7900 -3,66 -1,09% 934.095,00 337,50 330,51 20/03/19 22:20
UNDER ARMOUR RG-A UAA 21,3900 -0,76 -3,43% 3.333.191,00 22,21 21,36 20/03/19 21:15
UNDER ARMOUR RG-C UA 19,0000 -0,73 -3,70% 1.739.585,00 19,80 19,00 20/03/19 21:15
UNION PACIFIC UNP 161,0000 0,25 0,16% 3.802.445,00 162,43 160,16 20/03/19 21:15
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 116,1100 -4,57 -3,79% 3.348.078,00 120,31 114,06 20/03/19 21:15
UNITEDHEALTH GRO UNH 250,5000 -6,63 -2,58% 4.193.126,00 257,69 249,97 20/03/19 21:15
UNIV HEALTH SERV-B UHS 134,0200 -1,41 -1,04% 418.325,00 135,84 133,60 20/03/19 21:15
UNUM UNM 34,5400 -1,74 -4,80% 3.100.365,00 36,33 34,52 20/03/19 21:15
US BANCORP USB 50,3700 -1,56 -3,00% 6.540.184,00 51,91 50,33 20/03/19 21:15
UTD PARCEL SVC RG-B UPS 107,9200 -2,43 -2,20% 4.199.058,00 109,00 106,50 20/03/19 21:15
UTD TECHS UTX 125,3100 -1,20 -0,95% 2.945.886,00 126,50 124,53 20/03/19 21:15
VALERO ENERGY VLO 86,4400 0,01 0,01% 3.921.774,00 87,03 85,33 20/03/19 21:15
VARIAN MED SYSTE VAR 135,8200 -0,82 -0,60% 513.152,00 137,26 135,58 20/03/19 21:15
VENTAS REIT VTR 61,6800 0,60 0,98% 2.398.056,00 62,05 60,61 20/03/19 21:15
VERISIGN VRSN 181,8500 -0,45 -0,25% 703.041,00 183,40 181,21 20/03/19 22:20
VERISK ANALYTICS VRSK 128,2900 -0,58 -0,45% 604.920,00 129,49 128,22 20/03/19 22:20
VERIZON COMM VZ 57,6700 0,17 0,30% 11.903.101,00 58,06 57,11 20/03/19 21:15
VERTEX PHARMACEU VRTX 179,9800 -1,78 -0,98% 1.213.668,00 182,46 179,54 20/03/19 22:21
VF VFC 84,9200 -1,59 -1,84% 1.874.879,00 86,50 84,60 20/03/19 21:15
VIACOM RG-B VIAB 26,0100 -1,51 -5,49% 10.940.004,00 26,99 25,96 20/03/19 22:20
VISA RG-A V 153,7500 -0,84 -0,54% 6.390.156,00 154,87 152,71 20/03/19 21:15
VOR RLT REIT-SBI VNO 66,5400 -0,03 -0,05% 816.755,00 66,98 65,91 20/03/19 21:15
VULCAN MATERIALS VMC 115,3500 0,08 0,07% 1.182.359,00 116,50 113,77 20/03/19 21:15
WALGREENS BOOTS WBA 62,7900 -0,98 -1,54% 5.171.965,00 63,79 62,52 20/03/19 22:20
WALMART WMT 98,6400 -1,21 -1,21% 6.322.597,00 99,55 98,54 20/03/19 21:15
WALT DISNEY RG-DIS DIS 109,9900 -0,01 -0,01% 35.587.466,00 110,88 108,05 20/03/19 21:15
WASTE MANAGEMENT WM 100,8000 -0,46 -0,45% 1.522.823,00 101,55 100,67 20/03/19 21:15
WATERS WAT 245,2600 -1,28 -0,52% 465.549,00 247,67 243,58 20/03/19 21:15
WEC ENERGY GROUP WEC 77,7400 0,13 0,17% 1.421.043,00 78,54 77,41 20/03/19 21:15
WELLS FARGO WFC 50,4000 -1,01 -1,96% 20.632.102,00 51,57 50,33 20/03/19 21:15
WELLTOWER WELL 75,5000 0,23 0,31% 2.100.066,00 75,92 74,47 20/03/19 21:15
WESTERN DIGITAL WDC 47,1700 -0,71 -1,48% 5.413.200,00 48,17 46,56 20/03/19 22:20
WESTROCK WRK 37,6500 -0,81 -2,11% 2.278.249,00 38,43 37,33 20/03/19 21:15
WEYERHAEUSER REI WY 25,3700 -0,19 -0,74% 4.189.682,00 25,60 25,17 20/03/19 21:15
WHIRLPOOL WHR 130,5000 -1,71 -1,29% 893.501,00 133,13 129,90 20/03/19 21:15
WILLIAMS COMPANI WMB 28,3500 0,22 0,78% 8.682.646,00 28,55 27,99 20/03/19 21:15
WILLIS TOWERS WLTW 172,4300 -0,47 -0,27% 488.227,00 173,88 171,75 20/03/19 22:20
WW GRAINGER GWW 298,0200 -1,52 -0,51% 235.341,00 304,02 295,56 20/03/19 21:15
WYNDHAM DESTINAT WYND 41,1900 -0,10 -0,24% 957.597,00 41,70 40,81 20/03/19 21:15
WYNN RESORTS WYNN 118,1400 0,32 0,27% 1.798.662,00 119,00 116,40 20/03/19 22:20
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 32,0100 0,13 0,41% 2.404.548,00 32,27 31,56 20/03/19 21:15
XILINX XLNX 126,3100 -0,75 -0,59% 2.682.721,00 127,81 125,73 20/03/19 22:20
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 78,1800 -0,25 -0,32% 563.724,00 78,71 77,62 20/03/19 21:15
YUM BRANDS YUM 98,5700 -0,67 -0,68% 2.928.764,00 99,00 97,96 20/03/19 21:15
ZIMMER BIOMET HL ZBH 127,4300 1,71 1,36% 1.987.681,00 128,51 125,55 20/03/19 21:15
ZIONS BANCORP ZION 47,1100 -1,86 -3,80% 2.461.517,00 49,01 47,10 20/03/19 22:20
ZOETIS RG-A ZTS 98,5000 -0,22 -0,22% 1.592.043,00 99,26 97,81 20/03/19 21:15
Publicidad

Últimas Noticias