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

S&P 500 ()

2.927,2500  -6,4300 -0,2200%
24-04-2019 00:00 Apt. 2.934,0000 Vol. 0,00 Max. 2.936,83 Min. 2.926,05
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 197,7800 -21,30 -9,72% 551.260,00 197,78 196,69 25/04/19 15:30
A.J.GALLAGHER AJG 81,6700 -0,39 -0,48% 6.619,00 81,67 81,62 25/04/19 15:30
ABBOTT LABORATOR ABT 76,6200 -0,13 -0,17% 4.254,00 76,62 76,62 25/04/19 15:30
ABBVIE ABBV 80,0507 1,38 1,76% 298.029,00 80,32 80,00 25/04/19 15:31
ACCENTURE-A ACN 179,9650 -0,85 -0,47% 55.296,00 180,58 179,84 25/04/19 15:31
ACTIVISION BLIZZ ATVI 46,5500 -0,20 -0,43% 83.896,00 46,69 46,53 25/04/19 15:30
ACUITY BRANDS AYI 146,0100 -0,14 -0,10% 1.333,00 146,01 144,88 25/04/19 15:30
ADOBE ADBE 278,8929 3,44 1,25% 107.543,00 279,52 277,49 25/04/19 15:31
ADVANCE AUTO PAR AAP 168,6000 -3,26 -1,90% 21.535,00 169,80 167,97 25/04/19 15:31
ADVANCED MICRO D AMD 28,8399 0,37 1,30% 1.925.742,00 28,85 28,63 25/04/19 15:31
AES AES 17,6200 -0,11 -0,62% 66.194,00 17,66 17,62 25/04/19 15:31
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 113,0700 -0,10 -0,09% 2.734,00 113,07 113,07 25/04/19 15:30
AFLAC AFL 48,7700 -0,12 -0,25% 32.553,00 48,77 48,62 25/04/19 15:31
AGILENT TECH A 75,5400 -0,25 -0,33% 22.308,00 75,54 75,26 25/04/19 15:30
AIR PROD&CHEMICA APD 199,4200 0,00 0,00% 10.705,00 199,42 199,41 25/04/19 15:30
AKAMAI TECHNOLOG AKAM 78,0550 -0,09 -0,11% 22.454,00 78,35 78,06 25/04/19 15:31
ALASKA AIR GROUP ALK 60,6600 -0,14 -0,23% 12.815,00 60,79 60,66 25/04/19 15:31
ALBEMARLE ALB 76,5660 -0,23 -0,30% 21.215,00 76,75 76,44 25/04/19 15:30
ALEXANDRIA REIT ARE 141,9000 -0,32 -0,23% 3.071,00 141,90 141,72 25/04/19 15:30
ALEXION PHARM ALXN 129,8000 -0,29 -0,22% 33.055,00 132,47 129,80 25/04/19 15:31
ALIGN TECHNOLOGY ALGN 287,8950 -8,23 -2,77% 88.390,00 295,98 286,61 25/04/19 15:31
ALLEGION ALLE 95,1200 -0,38 -0,40% 7.434,00 95,53 94,75 25/04/19 15:30
ALLERGAN AGN 139,0100 -0,65 -0,47% 22.964,00 139,79 139,01 25/04/19 15:30
ALLIANCE DATA SY ADS 164,8000 -5,80 1,09% 8.430,00 166,12 161,77 24/04/19 22:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 95,8200 -0,59 -0,61% 15.705,00 96,19 95,82 25/04/19 15:31
ALPHAB NON VTG-C GOOG 1.262,5600 6,56 0,52% 50.167,00 1.266,00 1.261,39 25/04/19 15:30
ALPHABET-A GOOGL 1.266,7050 6,66 0,53% 79.455,00 1.272,30 1.266,19 25/04/19 15:31
ALTABA AABA 75,4100 -0,02 -0,03% 14.638,00 75,49 75,21 25/04/19 15:30
ALTRIA GROUP MO 52,0700 -2,64 -4,83% 302.597,00 52,09 51,91 25/04/19 15:30
AM ELECTRIC AEP 83,9150 -0,27 -0,32% 28.935,00 83,92 83,52 25/04/19 15:31
AMAZON.COM AMZN 1.918,8650 17,12 0,90% 189.180,00 1.920,00 1.917,00 25/04/19 15:31
AMER WTR WORKS AWK 105,8200 -0,02 -0,02% 7.890,00 105,84 105,48 25/04/19 15:30
AMEREN AEE 71,7000 -0,29 -0,40% 5.959,00 71,70 71,70 25/04/19 15:30
AMERICAN AIRLINE AAL 34,1000 0,11 0,32% 62.762,00 34,19 34,00 25/04/19 15:31
AMERICAN EXPRESS AXP 114,8800 0,86 0,75% 13.464,00 115,30 114,88 25/04/19 15:31
AMERICAN INTL GR AIG 45,3400 -0,40 -0,87% 39.263,00 45,48 45,33 25/04/19 15:31
AMERICAN TOWER R AMT 192,9900 -0,24 -0,12% 14.989,00 192,99 192,43 25/04/19 15:30
AMERIPRISE FINCL AMP 144,7700 0,77 0,53% 7.567,00 144,90 143,49 25/04/19 15:30
AMERISOURCEBERGE ABC 73,7600 -0,33 -0,45% 9.000,00 73,83 73,76 25/04/19 15:30
AMETEK AME 86,7450 -0,36 -0,41% 9.298,00 86,92 86,49 25/04/19 15:31
AMGEN AMGN 176,9050 -1,40 -0,78% 71.780,00 177,66 176,87 25/04/19 15:31
AMPHENOL RG-A APH 100,8700 -1,65 -1,61% 31.421,00 102,31 100,87 25/04/19 15:30
ANADARKO PETROLE APC 71,2700 -0,13 -0,18% 87.339,00 71,39 71,27 25/04/19 15:30
ANALOG DEVICES ADI 116,0300 -1,26 -1,07% 32.477,00 116,40 116,00 25/04/19 15:30
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 191,6600 -1,25 -0,65% 3.828,00 192,47 191,66 25/04/19 15:30
ANTHEM ANTM 249,7600 -1,24 -0,49% 19.461,00 249,76 249,00 25/04/19 15:30
AON AON 177,9400 -0,35 -0,20% 17.015,00 178,03 177,34 25/04/19 15:31
APACHE APA 35,3100 -0,17 -0,48% 28.890,00 35,47 35,31 25/04/19 15:31
APPLE AAPL 207,4100 0,25 0,12% 784.600,00 207,70 206,65 25/04/19 15:31
APPLIED MATERIAL AMAT 45,6300 1,16 2,61% 395.975,00 45,63 45,16 25/04/19 15:31
APT INVT&MGT REIT-A AIV 48,9800 -0,24 -0,49% 7.943,00 49,00 48,95 25/04/19 15:31
APTIV APTV 88,9500 -0,87 -0,60% 68,00 89,55 88,89 24/04/19 22:15
ARCHER-DANIELS M ADM 42,5700 -0,21 -0,49% 45.829,00 42,67 42,48 25/04/19 15:30
ARCONIC ARNC 20,9000 -0,20 -0,95% 29.376,00 21,00 20,90 25/04/19 15:30
ASSURANT AIZ 92,5600 -0,29 -0,31% 2.095,00 92,56 92,56 25/04/19 15:30
AT&T T 30,6100 -0,18 -0,58% 135.188,00 30,65 30,60 25/04/19 15:30
AUTODESK INC ADSK 176,3400 0,03 0,02% 29.591,00 177,48 176,31 25/04/19 15:30
AUTOMATIC DATA P ADP 162,8500 -0,65 -0,40% 34.979,00 162,88 162,66 25/04/19 15:31
AUTONATION AN 38,3160 -0,25 -0,66% 2.311,00 38,61 38,32 25/04/19 15:30
AUTOZONE AZO 1.042,6000 -43,84 -0,49% 103,00 1.056,94 1.040,63 24/04/19 22:15
AVALONBAY COM RE AVB 198,1600 -8,38 0,97% 25,00 198,47 195,33 24/04/19 22:15
AVERY DENNISON AVY 109,8200 -0,98 -0,88% 8.485,00 110,06 109,82 25/04/19 15:30
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 58,9600 0,06 0,10% 10.826,00 58,96 58,96 25/04/19 15:30
BANK OF AMERICA BAC 29,9500 -0,07 -0,23% 791.250,00 29,98 29,90 25/04/19 15:31
BANK OF NY MELLO BK 47,8700 -0,28 -0,58% 73.388,00 48,03 47,86 25/04/19 15:30
BAXTER INTL BAX 75,4900 -0,79 -1,04% 116.674,00 75,50 74,81 25/04/19 15:30
BB&T BBT 49,5500 -0,29 -0,58% 8.316,00 49,64 49,51 25/04/19 15:30
BECTON DICKINSON BDX 231,8400 -0,66 -0,28% 20.386,00 232,13 231,46 25/04/19 15:31
BED BATH & BEYON BBBY 16,7795 -0,08 -0,48% 22.467,00 16,85 16,78 25/04/19 15:30
BERKSHIRE HATH RG-B BRK.B 210,5700 -0,95 -0,49% 6.505,00 212,02 210,23 24/04/19 22:15
BEST BUY BBY 74,2200 -0,47 -0,63% 24.580,00 74,48 74,22 25/04/19 15:30
BIOGEN BIIB 224,1740 -0,23 -0,10% 35.057,00 224,94 224,00 25/04/19 15:30
BLACKROCK BLK 480,1700 -4,17 1,30% 48,00 482,37 472,61 24/04/19 22:15
BOEING CO BA 375,3100 -0,13 -0,03% 125.690,00 376,61 374,87 25/04/19 15:31
BOOKING HLDG BKNG 1.867,7000 0,42 0,02% 5.647,00 1.870,65 1.867,01 25/04/19 15:30
BORGWARNER BWA 43,1527 -0,40 -0,91% 15.932,00 44,50 43,15 25/04/19 15:30
BOSTON PROP REIT BXP 136,1300 0,19 0,14% 5.456,00 136,23 135,47 25/04/19 15:30
BOSTON SCIENTIFI BSX 35,8100 0,37 1,04% 173.506,00 35,81 35,43 25/04/19 15:31
BRISTOL-MYERSSQU BMY 44,7400 0,12 0,27% 503.898,00 45,10 44,71 25/04/19 15:31
BROWN NVTGRG-B BF.B 52,8000 -0,33 -0,62% 9.506,00 52,80 52,80 25/04/19 15:30
C.H.ROBINSON WLD CHRW 91,2800 -0,14 -0,15% 10.306,00 91,28 91,28 25/04/19 15:30
CABOT OIL & GAS COG 26,2057 0,10 0,37% 48.605,00 26,25 26,21 25/04/19 15:30
CAMPBELL SOUP CPB 38,7300 -0,27 -0,69% 18.835,00 38,87 38,72 25/04/19 15:31
CAPITAL ONE FINL COF 87,5250 -0,27 -0,30% 13.053,00 87,71 87,53 25/04/19 15:30
CAPRI HLDG CPRI 45,9950 -0,12 -0,25% 38.594,00 46,07 45,92 25/04/19 15:30
CARDINAL HEALTH CAH 46,3800 -0,20 -0,43% 17.271,00 46,43 46,35 25/04/19 15:30
CARMAX KMX 76,8100 -0,48 -0,62% 11.773,00 76,92 76,81 25/04/19 15:30
CARNIVAL CCL 53,4825 -0,28 -0,52% 42.783,00 53,54 53,44 25/04/19 15:31
CATERPILLAR CAT 136,8150 -0,92 -0,66% 127.643,00 137,45 136,74 25/04/19 15:31
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 51,5400 -0,21 -0,41% 7.944,00 51,54 51,54 25/04/19 15:30
CBS-B CBS 50,8300 -0,52 -1,01% 20.915,00 51,23 50,83 25/04/19 15:30
CELGENE CORP CELG 93,0600 -0,04 -0,04% 103.140,00 93,47 93,03 25/04/19 15:31
CENTENE CNC 49,9200 -0,28 -0,56% 4.299,00 49,98 49,80 25/04/19 15:30
CENTERPOINT ENER CNP 30,2500 -0,04 -0,13% 37.921,00 30,25 30,14 25/04/19 15:30
CENTURYLINK CTL 11,5161 -0,07 -0,64% 187.706,00 11,55 11,51 25/04/19 15:31
CERNER CORP CERN 63,7100 -0,44 -0,69% 46.163,00 63,83 63,59 25/04/19 15:31
CF INDUSTRIES HL CF 44,3701 -0,18 -0,40% 22.123,00 44,37 44,22 25/04/19 15:30
CHARLES SCHWAB SCHW 44,8200 -0,25 -0,55% 43.002,00 44,95 44,78 25/04/19 15:31
CHARTER COMM RG-A CHTR 359,8173 -0,68 -0,19% 15.410,00 359,97 357,32 25/04/19 15:31
CHESAPEAKE ENERG CHK 3,0700 0,00 0,00% 550.194,00 3,08 3,06 25/04/19 15:30
CHEVRON CVX 117,8100 -0,47 -0,40% 201.075,00 118,11 117,78 25/04/19 15:31
CHIPOTLE MEXICAN CMG 712,0000 2,25 0,32% 7.258,00 713,55 711,00 25/04/19 15:30
CHUBB N CB 140,5500 -1,24 1,41% 108,00 141,41 138,45 24/04/19 22:15
CHURCH & DWIGHT CHD 72,9400 -0,34 -0,46% 386,00 73,21 72,94 25/04/19 15:30
CIGNA CI 153,1500 -1,07 -0,69% 19.425,00 154,00 152,99 25/04/19 15:31
CIMAREX ENERGY XEC 70,6082 -0,25 -0,36% 3.782,00 70,86 70,61 25/04/19 15:30
CINCINNATI FINAN CINF 87,4000 -0,29 -0,33% 7.303,00 87,40 87,18 25/04/19 15:30
CINTAS CTAS 214,1800 -1,62 -0,75% 10.923,00 214,29 214,00 25/04/19 15:30
CISCO SYSTEMS CSCO 56,5500 -0,33 -0,58% 488.638,00 56,78 56,45 25/04/19 15:31
CITIGROUP C 68,4900 -0,34 -0,49% 13.043,00 68,56 68,48 25/04/19 15:31
CITIZENS FINL GR CFG 35,5800 -0,23 -0,64% 26.803,00 35,65 35,56 25/04/19 15:31
CITRIX SYSTEMS CTXS 99,0950 -1,37 -1,36% 30.479,00 99,83 98,70 25/04/19 15:31
CLOROX CO. CLX 153,8800 -0,24 -0,15% 13.207,00 153,99 153,59 25/04/19 15:31
CME GROUP RG-A CME 175,5000 -0,71 -0,40% 17.309,00 176,20 175,18 25/04/19 15:30
CMS ENERGY CORP CMS 54,8350 0,44 0,80% 12.127,00 54,89 54,01 25/04/19 15:30
COCA-COLA CO KO 47,5900 -0,38 -0,79% 291.027,00 47,76 47,57 25/04/19 15:31
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 72,6500 -0,02 -0,03% 62.843,00 72,91 72,40 25/04/19 15:31
COLGATE-PALMOLIV CL 68,4400 -0,42 -0,61% 65.534,00 68,50 68,27 25/04/19 15:30
COMCAST-A CMCSA 42,5300 0,68 1,62% 628.010,00 42,53 42,11 25/04/19 15:31
COMERICA INC CMA 76,9300 -0,31 -0,40% 13.797,00 77,05 76,88 25/04/19 15:30
CONAGRA FOODS CAG 30,9900 -0,29 -0,93% 53.303,00 31,11 30,99 25/04/19 15:30
CONCHO RES CXO 120,7000 -0,48 -0,40% 8.343,00 120,94 120,27 25/04/19 15:30
CONOCOPHILLIPS COP 64,4900 -0,21 -0,32% 89.653,00 64,63 64,36 25/04/19 15:31
CONSOLIDATED EDI ED 84,3100 -0,01 -0,01% 11.326,00 84,34 83,98 25/04/19 15:31
CONSTELLATION BRD-A STZ 209,0000 -1,14 -0,54% 28.888,00 209,50 208,81 25/04/19 15:30
COOPER COMPANIES COO 280,5800 -1,88 -0,67% 2.417,00 281,04 280,44 25/04/19 15:30
CORNING INC GLW 34,1100 -0,34 -0,99% 77.336,00 34,34 34,04 25/04/19 15:30
COSTCO WHSL COST 246,4200 -1,54 -0,62% 25.543,00 247,15 246,10 25/04/19 15:30
COTY RG-A COTY 11,1200 0,02 -0,89% 9,00 11,30 11,09 24/04/19 22:15
CROWN CASTLE INT CCI 122,9092 -0,21 -0,17% 21.637,00 123,11 122,91 25/04/19 15:30
CSX CSX 78,6350 -0,69 -0,86% 65.004,00 79,00 78,51 25/04/19 15:31
CUMMINS CMI 165,3850 -0,79 -0,47% 11.869,00 165,77 165,04 25/04/19 15:30
CVS HEALTH CVS 52,8700 -0,06 -0,11% 151.337,00 53,00 52,80 25/04/19 15:31
D R HORTON DHI 44,0400 -2,63 -5,64% 221.650,00 44,09 43,85 25/04/19 15:31
DANAHER DHR 129,0611 -0,24 -0,18% 23.515,00 129,30 128,76 25/04/19 15:30
DARDEN RESTAURAN DRI 117,8400 -0,09 -0,08% 5.501,00 117,84 117,84 25/04/19 15:30
DAVITA DVA 53,7900 -0,24 -0,44% 11.462,00 53,79 53,79 25/04/19 15:30
DEERE & CO DE 163,6100 -1,70 -1,03% 19.736,00 164,53 163,60 25/04/19 15:30
DELTA AIR LINES DAL 57,8500 0,00 0,00% 55.287,00 57,85 57,67 25/04/19 15:30
DENTSPLY SIRONA XRAY 50,1150 -0,29 -0,57% 11.590,00 50,12 49,76 25/04/19 15:30
DEVON ENERGY DVN 34,2700 -0,22 -0,64% 33.776,00 34,35 34,23 25/04/19 15:31
DIGITA RLTY REIT DLR 117,9950 -1,27 -1,06% 19.979,00 118,83 117,90 25/04/19 15:30
DISCOVER FNCL SR DFS 76,8000 -0,22 -0,29% 15.505,00 76,80 76,80 25/04/19 15:30
DISCOVERY-A DISCA 30,0700 -0,31 -1,02% 26.018,00 30,30 30,07 25/04/19 15:30
DISCOVERY-C DISCK 28,1400 -0,31 -1,09% 9.741,00 28,45 28,14 25/04/19 15:30
DISH NETWORK RG-A DISH 33,9100 -0,24 -0,70% 12.878,00 34,19 33,91 25/04/19 15:30
DOLLAR GENERAL DG 125,8800 -0,16 -0,13% 12.056,00 126,00 125,86 25/04/19 15:31
DOLLAR TREE DLTR 109,9400 -0,27 -0,25% 16.257,00 110,19 109,78 25/04/19 15:30
DOMINION ENERGY D 76,0980 -0,19 -0,25% 29.916,00 76,10 75,95 25/04/19 15:30
DOVER CORP DOV 96,5400 -0,72 -0,74% 11.477,00 96,61 96,54 25/04/19 15:30
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 124,1100 0,07 0,06% 15.008,00 124,11 123,52 25/04/19 15:30
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,5700 -0,11 -0,12% 24.797,00 89,62 89,37 25/04/19 15:30
DXC TECHNOLOGY DXC 64,7051 -0,21 -0,33% 9.853,00 64,86 64,71 25/04/19 15:30
E TRADE FNCL ETFC 49,7850 -0,18 -0,35% 13.834,00 49,95 49,56 25/04/19 15:30
EASTMAN CHEMICAL EMN 81,7700 -0,13 -0,16% 6.464,00 81,77 81,77 25/04/19 15:30
EATON CORP -NPV- ETN 84,7575 -0,58 -0,68% 22.141,00 84,77 84,48 25/04/19 15:30
EBAY EBAY 38,2900 -0,23 -0,60% 471.511,00 38,51 38,25 25/04/19 15:30
ECOLAB INC ECL 183,6800 -0,86 -0,47% 12.161,00 184,16 183,68 25/04/19 15:30
EDISON INTL EIX 64,0300 -0,26 -0,26% 11.185,00 64,12 63,94 25/04/19 15:30
EDWARDS LIFESCNS EW 178,4200 0,69 0,39% 157,00 178,42 178,42 25/04/19 15:30
ELECTRONIC ARTS EA 93,9100 -0,24 -0,25% 49.971,00 94,17 93,88 25/04/19 15:31
ELI LILLY & CO LLY 118,0000 -0,49 0,43% 478,00 118,43 117,23 24/04/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 71,5000 -1,03 -1,42% 60.646,00 72,22 71,50 25/04/19 15:30
ENTERGY ETR 94,2800 -0,36 -0,38% 6.043,00 94,28 94,28 25/04/19 15:30
EOG RESOURCES EOG 103,8125 -0,13 -0,12% 27.021,00 104,00 103,81 25/04/19 15:30
EQT EQT 20,5600 -0,19 -0,92% 300,00 20,57 20,56 25/04/19 15:30
EQTY RE REIT-SBI EQR 75,1000 -0,37 -0,49% 10.720,00 75,10 75,10 25/04/19 15:30
EQUIFAX INC EFX 124,2400 -1,18 -0,94% 4.212,00 124,83 124,24 25/04/19 15:30
EQUINIX REIT EQIX 450,0000 -3,46 -0,76% 6.029,00 450,91 447,48 25/04/19 15:31
ESSEX PROPERTY R ESS 279,2400 0,58 0,21% 2.263,00 279,24 278,57 25/04/19 15:30
ESTEE LAUDER RG-A EL 170,3800 -0,04 -0,02% 17.075,00 170,78 169,99 25/04/19 15:30
EVEREST RE RE 230,3200 -0,96 -0,42% 1.303,00 230,32 230,32 25/04/19 15:30
EVERSOURCE ENERG ES 70,7300 -0,13 -0,18% 16.763,00 70,85 70,53 25/04/19 15:31
EXELON EXC 49,9600 -0,11 -0,22% 55.001,00 50,00 49,80 25/04/19 15:31
EXPEDIA GROUP EXPE 124,5700 0,08 0,06% 25.726,00 124,64 124,38 25/04/19 15:31
EXPEDIT INTL WAS EXPD 79,7900 -0,71 -0,88% 10.901,00 79,99 79,79 25/04/19 15:30
EXTRA SP ST REIT EXR 101,3000 -0,51 -0,50% 5.237,00 101,46 101,30 25/04/19 15:30
EXXON MOBIL XOM 81,6000 -0,16 -0,20% 19.214,00 81,65 81,56 25/04/19 15:30
F5 NETWORKS FFIV 160,0000 -4,25 -2,59% 14.298,00 162,21 156,00 25/04/19 15:30
FACEBOOK-A FB 197,8700 15,30 8,38% 6.394.593,00 197,89 196,65 25/04/19 15:31
FASTENAL FAST 70,6300 -0,72 -1,01% 32.664,00 70,90 70,63 25/04/19 15:31
FED RTY REIT-SBI FRT 133,0800 -0,04 -0,03% 1.970,00 133,08 132,51 25/04/19 15:30
FEDEX FDX 194,6450 -3,22 -1,62% 36.325,00 195,91 194,60 25/04/19 15:30
FIDELITY NATIONA FIS 112,1050 0,07 0,06% 15.497,00 112,28 111,98 25/04/19 15:30
FIFTH THIRD BANC FITB 28,1100 -0,17 -0,60% 70.944,00 28,16 27,98 25/04/19 15:31
FIRSTENERGY FE 40,7100 -0,15 -0,37% 21.057,00 40,71 40,57 25/04/19 15:30
FISERV INC FISV 86,2300 -0,30 -0,35% 21.118,00 86,76 86,23 25/04/19 15:31
FLIR SYSTEMS FLIR 53,1000 -0,32 -0,60% 22.393,00 53,75 52,90 25/04/19 15:30
FLOWSERVE FLS 49,3000 -0,43 -0,86% 6.016,00 49,30 49,30 25/04/19 15:30
FLUOR FLR 40,8000 -0,35 -0,85% 15.641,00 40,91 40,80 25/04/19 15:30
FMC CORP FMC 79,5000 -0,24 -0,30% 4.732,00 79,50 79,50 25/04/19 15:30
FOOT LOCKER FL 61,8000 0,00 0,00% 17.163,00 61,81 61,80 25/04/19 15:30
FORD MOTOR F 9,4900 -0,08 -0,84% 803.500,00 9,53 9,47 25/04/19 15:31
FORTIVE FTV 89,0000 -0,06 -0,07% 13.042,00 89,00 88,32 25/04/19 15:30
FORTN BRND HOM S FBHS 52,5550 2,71 5,43% 46.999,00 52,75 52,47 25/04/19 15:31
FRANKLIN RESOURC BEN 35,5600 -0,11 -0,31% 14.898,00 35,62 35,52 25/04/19 15:30
FREEPORT MCMORAN FCX 13,0300 -0,55 -4,05% 1.076.094,00 13,10 12,95 25/04/19 15:31
GAP GPS 25,8600 -0,02 -0,08% 30.278,00 25,86 25,86 25/04/19 15:30
GARMIN N GRMN 86,4900 -0,13 -0,15% 7.014,00 86,50 86,49 25/04/19 15:30
GARTNER IT 159,7300 0,24 0,15% 2.700,00 159,73 159,25 25/04/19 15:30
GENERAL ELECTRIC GE 9,1900 -0,13 -1,39% 139.554,00 9,23 9,18 25/04/19 15:31
GENERAL MILLS GIS 50,4700 -0,21 -0,41% 36.343,00 50,50 50,42 25/04/19 15:31
GENERAL MOTORS GM 39,3100 -0,41 -1,03% 90.058,00 39,60 39,28 25/04/19 15:31
GENL DYNAMICS CO GD 179,4381 -1,29 -0,71% 29.012,00 180,22 179,00 25/04/19 15:30
GENUINE PARTS CO GPC 104,1800 -0,42 -0,34% 10.235,00 104,18 104,12 25/04/19 15:30
GILEAD SCIENCES GILD 62,2900 -0,51 -0,81% 224.304,00 62,50 62,26 25/04/19 15:31
GLOBAL PAYMENTS GPN 142,9200 0,03 0,02% 6.621,00 142,92 142,66 25/04/19 15:30
GOLDMAN SACHS GR GS 199,6800 -0,86 -0,43% 26.050,00 200,00 199,66 25/04/19 15:31
GOODYEAR T & RUB GT 19,9000 -0,18 -0,90% 12.957,00 20,01 19,90 25/04/19 15:31
H&R.BLOCK HRB 25,9750 -0,18 -0,67% 38.619,00 26,03 25,95 25/04/19 15:31
HALLIBURTON HAL 29,8100 -0,30 -1,00% 139.939,00 30,18 29,81 25/04/19 15:31
HANESBRANDS HBI 18,8600 -0,10 -0,53% 27.349,00 18,88 18,86 25/04/19 15:30
HARLEY-DAVIDSON HOG 37,5500 -0,23 -0,61% 23.229,00 37,67 37,55 25/04/19 15:30
HARRIS HRS 165,3700 -1,04 -0,63% 10.251,00 165,84 165,37 25/04/19 15:30
HARTFORD FIN SER HIG 51,0430 -0,20 -0,38% 12.086,00 51,04 51,01 25/04/19 15:30
HASBRO INC HAS 100,3400 -2,84 -2,75% 77.366,00 100,36 98,99 25/04/19 15:31
HCA HEALTHCARE HCA 123,8400 -1,00 3,05% 834,00 125,45 120,18 24/04/19 22:15
HCP REIT HCP 29,7100 -0,09 -0,30% 19.547,00 29,78 29,69 25/04/19 15:31
HELMERICH&PAYNE HP 60,9000 1,53 -3,35% 220,00 63,36 60,77 24/04/19 22:15
HENRY SCHEIN HSIC 63,7650 -0,42 -0,65% 8.402,00 63,78 63,75 25/04/19 15:30
HERSHEY HSY 120,1300 3,20 2,73% 90.753,00 120,58 120,00 25/04/19 15:31
HESS HES 66,8950 1,05 1,59% 121.701,00 66,99 66,17 25/04/19 15:31
HILTN WRLD HLDGS HLT 87,7052 0,21 0,23% 13.801,00 87,71 87,33 25/04/19 15:30
HOLOGIC HOLX 44,5100 -0,22 -0,49% 14.802,00 44,51 44,51 25/04/19 15:30
HOME DEPOT HD 206,0100 -0,71 -0,34% 2.578,00 206,01 206,01 25/04/19 15:30
HONEYWELL INTL HON 169,8800 -1,41 -0,82% 59.051,00 170,70 168,62 25/04/19 15:30
HORMEL FOODS HRL 39,6700 -0,14 -0,35% 41.802,00 39,72 39,63 25/04/19 15:30
HOST HOTELS REIT HST 18,7700 -0,18 -0,95% 40.194,00 18,83 18,77 25/04/19 15:31
HP HPQ 19,8900 0,02 0,10% 153.119,00 19,89 19,80 25/04/19 15:31
HP ENTERPRISE HPE 16,2650 -0,01 -0,03% 94.525,00 16,31 16,25 25/04/19 15:30
HUMANA HUM 249,5100 -0,38 -0,15% 8.401,00 250,01 249,27 25/04/19 15:30
HUNTINGTON BANCS HBAN 13,4901 -0,25 -1,82% 153.083,00 13,65 13,49 25/04/19 15:31
IBM IBM 139,5300 -0,42 -0,30% 68.858,00 139,75 139,51 25/04/19 15:30
IDEXX LABS IDXX 223,9800 -0,60 -0,27% 3.610,00 223,98 223,98 25/04/19 15:30
IHS MARKIT INFO 55,6800 -0,40 -0,71% 12.763,00 55,82 55,06 25/04/19 15:30
ILLINOIS TOOL WO ITW 149,9600 -6,85 -4,37% 1.925,00 152,06 149,96 25/04/19 15:30
ILLUMINA ILMN 313,5200 -1,00 -0,32% 15.372,00 314,75 313,52 25/04/19 15:30
INCYTE INCY 73,0500 -0,47 -0,64% 20.054,00 73,19 72,86 25/04/19 15:30
INGERSOLL-RAND IR 112,4600 -0,83 -0,73% 22.033,00 112,77 112,26 25/04/19 15:30
INTEL INTC 58,2900 -0,43 -0,73% 578.926,00 58,35 58,19 25/04/19 15:31
INTERCON EXCHANG ICE 80,3200 -0,15 -0,19% 15.282,00 80,47 80,28 25/04/19 15:30
INTERPUBLIC GROU IPG 22,5100 -0,03 -0,13% 24.550,00 22,51 22,46 25/04/19 15:30
INTL FLAVORS&FRA IFF 135,5150 -0,78 -0,57% 7.139,00 135,92 135,28 25/04/19 15:30
INTL PAPER IP 44,8400 0,55 1,24% 127.835,00 45,50 44,84 25/04/19 15:31
INTUIT INTU 263,8002 -0,24 -0,09% 22.951,00 264,27 263,77 25/04/19 15:31
INTUITIVE SURGIC ISRG 510,1700 2,03 0,40% 54.783,00 513,59 510,01 25/04/19 15:31
INVESCO IVZ 22,0100 0,47 2,18% 134.259,00 22,08 21,77 25/04/19 15:30
IRON MOUNT REIT IRM 34,4000 -1,44 -4,02% 14.692,00 34,60 34,37 25/04/19 15:31
J.B.HUNT TRANSP JBHT 98,6200 0,12 0,12% 6.314,00 98,62 98,08 25/04/19 15:30
JACOBS ENGIN GRO JEC 79,2500 -0,18 -0,23% 9.338,00 79,25 79,04 25/04/19 15:30
JEFFERIES FINL JEF 20,1500 -0,11 -0,54% 13.680,00 20,15 20,15 25/04/19 15:30
JM SMUCKER SJM 121,8800 -0,48 -0,39% 7.648,00 122,36 121,80 25/04/19 15:30
JOHNSON & JOHNSO JNJ 138,6400 -0,56 -0,40% 130.856,00 138,83 138,44 25/04/19 15:30
JOHNSON CTR INT JCI 36,8300 -0,24 -0,64% 22.119,00 36,94 36,83 25/04/19 15:31
JPMORGAN CHASE JPM 112,9600 -0,59 -0,52% 297.745,00 113,20 112,50 25/04/19 15:31
JUNIPER NETWORKS JNPR 28,4799 -0,24 -0,84% 53.566,00 28,57 28,45 25/04/19 15:30
KANSAS CITY SO KSU 123,1400 -1,04 -0,84% 7.569,00 123,28 121,16 25/04/19 15:30
KELLOGG K 58,2699 -0,30 -0,51% 21.543,00 58,32 58,12 25/04/19 15:30
KEURIG DR PEPPER KDP 27,3900 -0,11 -0,40% 11.361,00 27,42 27,34 25/04/19 15:30
KEYCORP KEY 16,9950 -0,14 -0,79% 96.514,00 17,03 16,97 25/04/19 15:31
KIMBERLY-CLARK KMB 123,9900 -0,41 -0,33% 38.066,00 124,03 123,50 25/04/19 15:30
KIMCO REALTY REI KIM 17,5500 -0,20 -1,13% 35.163,00 17,63 17,54 25/04/19 15:31
KINDER MORGAN RG-P KMI 19,9900 -0,09 -0,45% 216.720,00 20,05 19,98 25/04/19 15:31
KLA-TENCOR KLAC 128,1200 2,48 1,97% 70.255,00 128,13 126,91 25/04/19 15:31
KOHL'S KSS 73,4200 0,14 0,19% 37.172,00 73,51 73,25 25/04/19 15:31
KROGER KR 25,5700 0,00 0,00% 61.563,00 25,60 25,55 25/04/19 15:31
L BRANDS LB 25,8800 -0,25 -0,96% 36.532,00 26,07 25,87 25/04/19 15:31
L3 TECHNOLOGIES LLL 214,4300 -1,19 -0,55% 2.371,00 214,75 214,43 25/04/19 15:30
LABORATORY CORP LH 153,2300 -0,73 -0,47% 3.058,00 153,23 153,23 25/04/19 15:30
LAM RESEARCH COR LRCX 205,8800 10,40 5,32% 242.230,00 205,88 202,50 25/04/19 15:31
LEGGETT & PLATT LEG 42,8200 -0,15 -0,19% 13.678,00 42,84 42,75 25/04/19 15:30
LENNAR RG-A LEN 51,3000 -1,33 -2,53% 79.175,00 51,85 50,97 25/04/19 15:31
LINCOLN NATL LNC 65,0000 -0,51 -0,78% 1.104,00 65,07 65,00 25/04/19 15:30
LKQ LKQ 31,0175 -0,42 -1,34% 19.243,00 31,10 30,75 25/04/19 15:30
LOCKHEED MARTIN LMT 330,1150 -0,01 0,00% 39.377,00 330,25 329,49 25/04/19 15:30
LOEWS L 49,1900 -0,30 -0,61% 8.541,00 49,34 49,19 25/04/19 15:30
LOWE'S COM LOW 113,9700 -0,97 0,38% 534,00 114,82 113,55 24/04/19 22:15
LYONDELLBASELL I LYB 90,6000 0,01 0,01% 29.243,00 90,68 90,46 25/04/19 15:30
M&T BANK MTB 165,7700 -0,79 -0,47% 3.758,00 166,47 165,56 25/04/19 15:30
MACERICH REIT MAC 41,2500 0,06 0,15% 5.737,00 41,25 40,96 25/04/19 15:30
MACY'S M 24,7900 -0,26 -1,04% 131.551,00 25,00 24,77 25/04/19 15:31
MALLINCKRODT MNK 18,1800 -0,02 -0,11% 8.973,00 18,18 18,18 25/04/19 15:30
MARATHON OIL MRO 18,1400 -0,01 -0,06% 128.622,00 18,16 18,11 25/04/19 15:31
MARATHON PETRO MPC 59,6450 0,15 0,24% 77.993,00 59,90 59,65 25/04/19 15:30
MARRIOTT INTL RG-A MAR 135,3500 -0,13 -0,10% 19.935,00 135,35 134,92 25/04/19 15:31
MARSH & MCLENNAN MMC 93,3750 -1,26 -1,33% 25.031,00 93,64 92,29 25/04/19 15:31
MARTIN MARIETTA MLM 213,2501 -0,79 -0,37% 4.558,00 213,60 213,22 25/04/19 15:30
MASCO MAS 39,0200 -0,97 -2,43% 79.156,00 39,15 38,99 25/04/19 15:31
MASTERCARD RG-A MA 245,4900 0,20 0,08% 72.346,00 246,00 244,70 25/04/19 15:31
MATTEL MAT 12,4000 -0,14 -1,12% 24.039,00 12,63 12,40 25/04/19 15:31
MCCORMIC NON VTG MKC 150,2400 -1,09 -0,72% 7.566,00 150,25 150,05 25/04/19 15:30
MCDONALD'S MCD 197,3250 -0,31 -0,15% 69.661,00 197,40 196,49 25/04/19 15:30
MCKESSON MCK 115,2700 -0,06 -0,05% 8.998,00 115,27 115,08 25/04/19 15:30
MEDTRONIC MDT 85,8978 0,26 0,30% 103.823,00 85,96 85,75 25/04/19 15:30
MERCK MRK 74,5000 -0,23 -0,31% 9.099,00 74,60 74,47 25/04/19 15:30
METLIFE MET 44,6200 -0,31 -0,69% 45.947,00 44,76 44,60 25/04/19 15:30
METTLER TOLEDO I MTD 723,6500 -1,88 -0,26% 631,00 723,65 723,65 25/04/19 15:30
MICROCHIP TECH MCHP 97,5200 -1,32 -1,34% 24.296,00 98,28 97,51 25/04/19 15:30
MICRON TECHNOLOG MU 44,0415 0,97 2,25% 1.343.035,00 44,06 43,62 25/04/19 15:31
MICROSOFT MSFT 130,9600 5,95 4,76% 3.297.178,00 130,97 129,80 25/04/19 15:31
MID-AMER AP CM R MAA 107,3000 -0,67 -0,62% 4.096,00 107,47 107,21 25/04/19 15:31
MOHAWK INDUSTRIE MHK 133,6400 -0,52 -0,39% 5.173,00 133,64 132,01 25/04/19 15:30
MOLSON COORS RG-B TAP 61,8800 -0,63 -1,01% 18.672,00 62,28 61,81 25/04/19 15:31
MONDELEZ INTL RG-A MDLZ 49,8300 -0,56 -1,11% 172.969,00 49,93 49,80 25/04/19 15:31
MONSTER BEVERAGE MNST 55,8800 -0,94 -1,65% 86.272,00 56,39 55,86 25/04/19 15:31
MOODY'S MCO 194,1800 -0,19 -0,10% 9.858,00 194,18 192,72 25/04/19 15:30
MORGAN STANLEY MS 47,2200 -0,16 -0,34% 1.030,00 47,22 47,21 25/04/19 15:30
MOSAIC MOS 26,2300 -0,09 -0,34% 17.048,00 26,32 26,23 25/04/19 15:30
MOTOROLA SOLTN MSI 146,3100 -0,68 -0,46% 6.693,00 146,31 146,31 25/04/19 15:30
MURPHY OIL MUR 28,5100 -0,07 -0,24% 23.247,00 28,55 28,51 25/04/19 15:31
MYLAN MYL 26,3100 -0,13 -0,49% 33.918,00 26,42 26,30 25/04/19 15:30
NASDAQ NDAQ 89,1800 0,00 0,00% 8.831,00 89,18 88,85 25/04/19 15:30
NATL OILWELL VAR NOV 26,3300 -0,16 -0,60% 23.332,00 26,42 26,33 25/04/19 15:30
NAVIENT NAVI 13,2250 0,27 2,04% 45.182,00 13,24 13,14 25/04/19 15:30
NETAPP NTAP 73,6000 0,10 0,14% 41.534,00 73,77 73,60 25/04/19 15:31
NETFLIX NFLX 373,0425 -1,09 -0,29% 164.613,00 374,76 372,58 25/04/19 15:31
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 32,4400 0,24 0,75% 125.341,00 32,83 32,40 25/04/19 15:30
NEWS RG-A NWSA 12,4800 -0,03 -0,24% 12.623,00 12,48 12,44 25/04/19 15:30
NEWS RG-B NWS 12,5600 -0,06 -0,48% 2.953,00 12,60 12,56 25/04/19 15:30
NEXTERA ENERGY NEE 189,9300 -0,13 -0,07% 20.305,00 189,93 189,43 25/04/19 15:31
NIELSEN HLD NLSN 25,6000 -0,35 0,12% 313,00 25,73 25,27 24/04/19 22:15
NIKE -B- NKE 88,3100 -0,08 -0,09% 114.430,00 88,40 88,25 25/04/19 15:31
NISOURCE NI 27,3700 -0,14 -0,51% 14.017,00 27,40 27,36 25/04/19 15:30
NOBLE ENERGY NBL 27,5800 0,00 0,00% 127.203,00 27,66 27,54 25/04/19 15:30
NORDSTROM JWN 41,9750 -0,03 -0,06% 15.420,00 41,98 41,82 25/04/19 15:30
NORFOLK SOUTHERN NSC 204,3000 -2,40 -1,16% 1.343,00 205,54 204,30 25/04/19 15:30
NORTHERN TRUST NTRS 97,6000 -0,13 -0,13% 13.632,00 98,02 97,56 25/04/19 15:30
NORTHROP GRUMMAN NOC 280,0000 -1,74 -4,31% 1.067,00 290,45 278,25 24/04/19 22:15
NRG ENERGY NRG 41,1300 -0,22 -0,53% 7.192,00 41,13 41,13 25/04/19 15:30
NUCOR NUE 58,6500 0,33 0,57% 27.926,00 58,70 58,28 25/04/19 15:30
NVIDIA NVDA 190,4500 -0,78 -0,41% 246.542,00 190,45 189,50 25/04/19 15:31
O REILLY AUTO ORLY 379,4800 -17,23 -4,34% 47.932,00 382,20 376,00 25/04/19 15:30
OCCID.PETROL COR OXY 60,6400 -1,36 -2,19% 248.805,00 61,00 60,26 25/04/19 15:31
OMNICOM GROUP IN OMC 79,9200 -0,04 -0,05% 20.972,00 79,92 79,86 25/04/19 15:30
ONEOK OKE 69,8000 -0,23 -0,33% 26.949,00 69,93 69,73 25/04/19 15:30
ORACLE ORCL 55,1700 -0,01 -0,02% 9.634,00 55,22 55,10 25/04/19 15:30
PACCAR PCAR 70,5300 -0,95 -1,33% 24.585,00 70,80 70,51 25/04/19 15:31
PARKER-HANNIFIN PH 183,6400 -3,82 -2,04% 14.082,00 185,12 183,47 25/04/19 15:30
PATTERSON COS PDCO 21,6300 -0,04 -0,18% 3.614,00 21,63 21,63 25/04/19 15:30
PAYCHEX INC PAYX 82,9900 -0,49 -0,59% 27.739,00 83,44 82,93 25/04/19 15:31
PAYPAL HOLDINGS PYPL 109,4750 2,23 2,08% 519.806,00 109,54 108,52 25/04/19 15:31
PENTAIR PNR 37,9100 -0,14 -0,37% 8.809,00 37,91 37,60 25/04/19 15:30
PEOPLE'S UNTD PBCT 17,1300 -0,10 -0,58% 29.914,00 17,18 17,13 25/04/19 15:31
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 93,9150 -0,61 -0,64% 3.149,00 93,98 93,92 25/04/19 15:30
PERRIGO PRGO 49,0000 -0,20 -0,41% 5.066,00 49,09 49,00 25/04/19 15:30
PFIZER PFE 39,2200 -0,15 -0,38% 343.578,00 39,34 39,20 25/04/19 15:31
PG&E PCG 22,6900 -0,24 -1,05% 49.705,00 22,74 22,57 25/04/19 15:31
PHILIP MRRS INT PM 82,7000 -1,75 -2,07% 123.907,00 83,58 82,68 25/04/19 15:30
PHILLIPS 66 PSX 94,2150 -0,07 -0,07% 33.474,00 94,28 94,15 25/04/19 15:31
PINNACLE WEST CA PNW 94,7550 -0,05 -0,05% 6.131,00 94,76 94,41 25/04/19 15:30
PIONEER NATURAL PXD 173,1200 0,75 0,44% 7.391,00 173,12 172,37 25/04/19 15:30
PNC FINL SER PNC 133,7760 -0,39 -0,29% 12.166,00 133,95 133,22 25/04/19 15:30
PPG INDUSTRIES PPG 115,8200 -0,82 -0,70% 9.747,00 116,31 115,82 25/04/19 15:30
PPL PPL 30,7700 -0,18 -0,58% 57.725,00 31,02 30,76 25/04/19 15:31
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 103,0800 -0,61 -0,59% 10.181,00 103,16 103,08 25/04/19 15:30
PROGRESSIVE (OHI PGR 74,8500 -0,22 -0,29% 19.213,00 75,00 74,85 25/04/19 15:30
PROLOGIS REIT PLD 74,8300 -0,48 -0,64% 41.053,00 74,95 74,60 25/04/19 15:30
PRUDENTIAL FINAN PRU 102,1764 -0,58 -0,57% 20.092,00 102,55 102,10 25/04/19 15:31
PUBL SVCS ENTERP PEG 58,5900 -0,11 -0,19% 15.958,00 58,60 58,51 25/04/19 15:30
PUBLIC STORAGE R PSA 217,1800 -1,04 -0,48% 6.003,00 217,61 217,18 25/04/19 15:30
PULTEGROUP PHM 31,0100 -0,85 -2,67% 101.416,00 31,24 30,87 25/04/19 15:30
PVH PVH 132,4500 -0,26 -0,20% 2.360,00 132,45 132,45 25/04/19 15:30
QORVO QRVO 77,3900 0,14 0,18% 12.375,00 77,76 77,21 25/04/19 15:31
QUALCOMM QCOM 86,2900 -0,55 -0,63% 585.555,00 86,29 86,00 25/04/19 15:31
QUANTA SERVICES PWR 40,3500 -0,13 -0,32% 21.771,00 40,50 40,28 25/04/19 15:30
QUEST DIAGNOSTIC DGX 94,2100 -0,55 -0,58% 9.242,00 94,74 94,15 25/04/19 15:30
RALPH LAUREN RG-A RL 131,7600 -0,27 -0,20% 2.461,00 131,76 131,76 25/04/19 15:30
RANGE RESOURCES RRC 9,6400 -0,12 -1,23% 81.551,00 9,68 9,62 25/04/19 15:31
RAYMOND J FINANC RJF 88,8500 0,37 0,42% 6.857,00 88,94 88,85 25/04/19 15:31
RAYTHEON RTN 181,5500 -3,90 -2,10% 79.074,00 182,00 180,78 25/04/19 15:30
REALTY INCOME RE O 69,7100 -0,21 -0,30% 16.220,00 69,71 69,65 25/04/19 15:30
RED HAT RHT 182,5300 0,02 0,01% 8.112,00 182,67 182,50 25/04/19 15:30
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 339,2800 -1,18 -0,35% 12.777,00 340,39 339,00 25/04/19 15:31
REGIONS FINANCIA RF 15,2550 -0,13 -0,81% 65.702,00 15,27 15,22 25/04/19 15:31
REPUBLIC SERVICE RSG 79,3600 0,04 0,05% 9.552,00 79,45 79,36 25/04/19 15:30
ROBERT HALF INTL RHI 62,1800 -0,82 -1,30% 2.103,00 62,27 62,18 25/04/19 15:30
ROCKWELL AUTOMAT ROK 177,7500 -11,15 -5,90% 1.140,00 178,27 177,75 25/04/19 15:30
ROPER TECHNOLOGI ROP 363,8495 13,59 3,88% 1.140,00 363,85 355,20 25/04/19 15:30
ROSS STORES ROST 97,6800 -0,88 -0,89% 31.065,00 97,75 97,46 25/04/19 15:31
RYL CARIBBEAN CR RCL 121,3550 -0,15 -0,12% 6.083,00 121,39 121,14 25/04/19 15:30
S&P GLOBAL SPGI 217,8800 -0,50 -0,23% 7.636,00 217,88 217,88 25/04/19 15:30
SALESFORCE.COM CRM 161,9850 2,43 1,52% 122.612,00 162,19 161,76 25/04/19 15:31
SCHLUMBERGER SLB 43,8000 -0,48 -1,09% 153.949,00 44,19 43,73 25/04/19 15:31
SEAGATE TECHNOLO STX 47,2400 0,25 0,53% 45.973,00 47,32 46,95 25/04/19 15:31
SEALED AIR SEE 45,9700 -0,09 -0,20% 6.167,00 45,97 45,73 25/04/19 15:30
SEMPRA ENERGY SRE 125,9230 -0,49 -0,39% 9.029,00 126,00 125,86 25/04/19 15:30
SHERWIN-WILLIAMS SHW 456,0900 -1,81 -0,40% 4.858,00 456,09 456,09 25/04/19 15:30
SIGNET JEWELERS SIG 23,0300 -0,16 -0,69% 7.993,00 23,03 23,03 25/04/19 15:30
SIMON PRP GRP RE SPG 177,3300 -0,82 -0,46% 12.046,00 177,43 176,78 25/04/19 15:30
SKYWORKS SOLUTIO SWKS 89,5700 -0,33 -0,37% 27.206,00 89,73 89,57 25/04/19 15:31
SL GREEN REALT R SLG 87,8800 -0,64 -0,72% 4.589,00 88,09 87,84 25/04/19 15:31
SNAP-ON SNA 168,7900 -1,14 -0,67% 828,00 169,12 168,79 25/04/19 15:30
SOUTHERN CO SO 52,0100 -0,19 -0,36% 59.890,00 52,10 52,01 25/04/19 15:31
SOUTHWEST AIRLIN LUV 52,9300 0,09 0,27% 39.764,00 53,04 52,39 24/04/19 22:15
STARBUCKS SBUX 76,1160 -0,28 -0,37% 147.354,00 76,26 76,05 25/04/19 15:31
STATE STREET STT 65,8700 -0,26 -0,39% 25.581,00 65,87 65,77 25/04/19 15:31
STERICYCLE SRCL 57,6900 -0,06 -0,10% 3.957,00 57,69 57,69 25/04/19 15:30
STNLY BLCK&DECK SWK 144,9705 -1,00 -0,68% 10.151,00 145,89 144,91 25/04/19 15:30
STRYKER SYK 184,8800 -0,16 -0,09% 22.280,00 184,89 183,60 25/04/19 15:30
SUNTRUST BANKS I STI 63,4300 -0,39 -0,61% 3.380,00 63,48 63,35 25/04/19 15:30
SYMANTEC SYMC 24,2000 -0,05 -0,21% 51.679,00 24,25 24,14 25/04/19 15:31
SYNCHRONY FINANC SYF 33,5300 -0,17 0,21% 104,00 33,66 33,24 24/04/19 22:15
SYNOPSYS SNPS 120,4300 0,56 0,47% 11.848,00 120,43 119,87 25/04/19 15:30
SYSCO SYY 69,7400 -0,33 -0,47% 24.179,00 69,83 69,74 25/04/19 15:30
T ROWE PRICE GRP TROW 109,3100 -0,45 -0,41% 19.478,00 109,59 109,31 25/04/19 15:30
TAPESTRY TPR 31,5300 -0,18 2,24% 825,00 31,91 30,83 24/04/19 22:15
TARGET TGT 82,8800 -0,35 0,88% 442,00 83,34 81,67 24/04/19 22:15
TE CONNECTIV TEL 95,9300 0,10 0,10% 55.442,00 96,31 95,93 25/04/19 15:30
TECHNIPFMC FTI 24,7400 -0,04 -0,16% 107.073,00 24,91 24,70 25/04/19 15:31
TEXAS INSTRUMENT TXN 117,9500 -0,48 -0,41% 83.031,00 118,00 117,60 25/04/19 15:31
TEXTRON INC TXT 53,7750 -0,46 -0,84% 31.516,00 53,78 53,72 25/04/19 15:30
THE KRAFT HEINZ KHC 32,6306 -0,14 -0,43% 191.581,00 32,69 32,58 25/04/19 15:31
THE WESTERN UNIO WU 19,4200 -0,03 -0,13% 20.457,00 19,42 19,38 25/04/19 15:31
THERMO FISHER SC TMO 261,8600 0,30 0,11% 16.391,00 261,86 261,00 25/04/19 15:30
TIFFANY & CO TIF 106,5708 -0,18 -0,17% 7.259,00 106,62 106,36 25/04/19 15:30
TJX COMPANIES TJX 55,3700 -0,05 -0,09% 64.901,00 55,47 55,24 25/04/19 15:30
TORCHMARK CORP TMK 85,5300 -0,82 -0,95% 4.117,00 86,08 85,53 25/04/19 15:30
TOTAL SYST SERVI TSS 99,6200 -0,12 -0,12% 41.541,00 99,78 99,59 25/04/19 15:31
TRACTOR SUPPLY TSCO 107,2500 3,19 3,07% 77.030,00 107,30 104,78 25/04/19 15:31
TRANSOCEAN RIG 9,1400 -0,04 -0,44% 158.541,00 9,21 9,13 25/04/19 15:31
TRAVELERS COS TRV 138,7400 -0,44 -0,32% 16.293,00 138,87 138,23 25/04/19 15:30
TRIPADVISOR TRIP 53,3900 0,34 0,64% 12.861,00 53,43 53,28 25/04/19 15:30
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
TYSON FOODS -A- TSN 73,5600 -0,20 -0,27% 14.338,00 73,56 73,56 25/04/19 15:30
UDR REIT UDR 44,2800 -0,18 -0,40% 9.139,00 44,43 44,27 25/04/19 15:30
ULTA BEAUTY ULTA 355,3424 -0,50 -0,14% 4.886,00 355,34 355,00 25/04/19 15:30
UNDER ARMOUR RG-A UAA 22,7200 -0,11 -0,48% 33.802,00 22,80 22,72 25/04/19 15:30
UNDER ARMOUR RG-C UA 20,2250 -0,08 -0,37% 20.264,00 20,25 20,20 25/04/19 15:31
UNION PACIFIC UNP 174,5300 -2,31 -1,31% 3.078,00 175,14 174,53 25/04/19 15:30
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 139,5319 -0,36 -0,26% 10.878,00 139,53 139,11 25/04/19 15:30
UNITEDHEALTH GRO UNH 228,5835 -1,77 -0,77% 75.545,00 228,80 228,23 25/04/19 15:30
UNIV HEALTH SERV-B UHS 129,6000 -0,71 -0,54% 4.530,00 129,60 129,60 25/04/19 15:30
UNUM UNM 35,9700 -0,28 -0,77% 9.018,00 36,17 35,97 25/04/19 15:30
US BANCORP USB 51,4200 -0,26 -0,50% 57.173,00 51,42 51,29 25/04/19 15:30
UTD PARCEL SVC RG-B UPS 109,8840 -4,55 -3,97% 108.134,00 109,88 109,35 25/04/19 15:30
UTD TECHS UTX 138,7400 -0,85 -0,61% 2.316,00 138,74 138,73 25/04/19 15:30
VALERO ENERGY VLO 87,8700 0,14 0,16% 69.769,00 87,87 87,65 25/04/19 15:30
VARIAN MED SYSTE VAR 133,2700 -5,27 0,27% 6,00 134,84 132,76 24/04/19 22:15
VENTAS REIT VTR 59,4400 -0,08 -0,13% 18.527,00 59,63 59,42 25/04/19 15:31
VERISIGN VRSN 188,1400 -1,22 -0,64% 7.005,00 189,43 187,78 25/04/19 15:31
VERISK ANALYTICS VRSK 139,4200 -0,08 -0,06% 7.733,00 139,48 139,09 25/04/19 15:30
VERIZON COMM VZ 56,7300 -0,35 -0,61% 229.490,00 56,90 56,71 25/04/19 15:31
VERTEX PHARMACEU VRTX 171,7000 -0,88 -0,51% 20.190,00 172,44 171,58 25/04/19 15:31
VF VFC 94,5100 -0,22 -0,23% 25.242,00 94,75 94,50 25/04/19 15:30
VIACOM RG-B VIAB 29,4800 -0,22 -0,74% 81.648,00 29,80 29,48 25/04/19 15:31
VISA RG-A V 159,8700 -1,72 -1,07% 542.976,00 160,99 159,77 25/04/19 15:31
VOR RLT REIT-SBI VNO 69,3650 -0,46 -0,65% 5.637,00 69,60 69,26 25/04/19 15:30
VULCAN MATERIALS VMC 124,1700 -0,44 -0,35% 237,00 124,17 124,17 25/04/19 15:30
WALGREENS BOOTS WBA 53,2300 -0,24 -0,45% 101.137,00 53,42 53,23 25/04/19 15:30
WALMART WMT 103,2300 -0,30 -0,29% 81.795,00 103,32 103,22 25/04/19 15:30
WALT DISNEY DIS 135,3400 0,24 0,18% 302.117,00 135,50 134,93 25/04/19 15:31
WASTE MANAGEMENT WM 106,8400 0,73 0,69% 40.614,00 107,00 106,60 25/04/19 15:31
WATERS WAT 206,9100 -0,63 -0,30% 6.340,00 207,23 206,91 25/04/19 15:30
WEC ENERGY GROUP WEC 77,9300 0,88 1,14% 17.021,00 77,93 76,75 25/04/19 15:30
WELLS FARGO WFC 47,1400 -0,34 -0,72% 32.949,00 47,17 47,14 25/04/19 15:30
WELLTOWER WELL 73,2700 0,00 0,00% 17.685,00 73,44 73,26 25/04/19 15:31
WESTERN DIGITAL WDC 54,4850 0,55 1,01% 168.301,00 54,56 54,40 25/04/19 15:31
WESTROCK WRK 36,5700 -0,26 -0,71% 40.255,00 37,05 36,57 25/04/19 15:30
WEYERHAEUSER REI WY 26,3122 -0,02 -0,07% 105.248,00 26,31 26,27 25/04/19 15:30
WHIRLPOOL WHR 138,5400 -0,67 -0,48% 6.120,00 138,59 137,92 25/04/19 15:30
WILLIAMS COMPANI WMB 28,5600 -0,12 -0,42% 39.105,00 28,63 28,55 25/04/19 15:31
WILLIS TOWERS WLTW 178,2600 -1,30 -0,72% 3.973,00 178,26 178,26 25/04/19 15:30
WW GRAINGER GWW 294,3600 -2,50 0,40% 584.329,00 296,26 292,10 24/04/19 22:15
WYNDHAM DESTINAT WYND 42,8700 -0,17 -0,40% 4.267,00 42,87 42,87 25/04/19 15:30
WYNN RESORTS WYNN 147,1800 2,78 1,93% 53.336,00 147,25 146,28 25/04/19 15:30
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 33,0400 -0,65 -1,93% 49.511,00 33,44 33,04 25/04/19 15:30
XILINX XLNX 125,0000 -14,72 -10,54% 1.541.362,00 126,60 125,00 25/04/19 15:31
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 82,4000 -0,67 -0,81% 16.520,00 82,60 82,40 25/04/19 15:30
YUM BRANDS YUM 103,3400 -0,85 0,41% 521,00 104,04 103,10 24/04/19 22:15
ZIMMER BIOMET HL ZBH 123,8950 -0,56 -0,45% 13.942,00 124,35 123,86 25/04/19 15:31
ZIONS BANCORP ZION 48,1000 -0,30 -0,62% 14.272,00 48,21 48,06 25/04/19 15:30
ZOETIS RG-A ZTS 100,7700 -0,33 -0,33% 248,00 100,77 100,77 25/04/19 15:30
Publicidad

Últimas Noticias