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

S&P 500 ()

2.832,9400  10,4600 0,3700%
18/03/2019 00:00 Apt. 2.822,6100 Vol. 0,00 Max. 2.835,41 Min. 2.821,99
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 209,3043 0,81 0,39% 1.347.738,00 210,54 208,31 19/03/19 19:57
A.J.GALLAGHER AJG 79,4350 -0,10 -0,12% 567.521,00 79,82 79,27 19/03/19 19:56
ABBOTT LABORATOR ABT 80,1050 1,28 1,62% 3.117.079,00 80,25 79,02 19/03/19 19:56
ABBVIE ABBV 80,8500 0,20 0,25% 3.722.732,00 81,29 79,51 19/03/19 19:56
ACCENTURE-A ACN 166,3600 -0,07 -0,04% 1.031.804,00 167,63 165,98 19/03/19 19:56
ACTIVISION BLIZZ ATVI 46,3700 1,40 3,11% 11.859.260,00 47,30 45,29 19/03/19 19:57
ACUITY BRANDS AYI 129,0400 -1,70 -1,30% 230.950,00 131,49 128,79 19/03/19 19:56
ADOBE ADBE 260,0400 2,28 0,88% 2.270.687,00 260,42 256,34 19/03/19 19:56
ADVANCE AUTO PAR AAP 163,7600 2,19 1,36% 821.358,00 164,93 161,17 19/03/19 19:56
ADVANCED MICRO D AMD 25,8450 2,60 11,16% 111.050.496,00 25,93 23,59 19/03/19 19:57
AES AES 17,8550 -0,30 -1,63% 7.124.586,00 18,26 17,74 19/03/19 19:56
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 111,3900 -0,20 -0,18% 130.395,00 112,83 111,28 19/03/19 19:56
AFLAC AFL 50,3100 0,06 0,12% 1.240.680,00 50,66 50,24 19/03/19 19:56
AGILENT TECH A 81,4600 0,49 0,61% 644.896,00 81,77 81,04 19/03/19 19:56
AIR PROD&CHEMICA APD 185,4200 0,05 0,03% 485.936,00 186,75 184,86 19/03/19 19:55
AKAMAI TECHNOLOG AKAM 72,8700 0,66 0,91% 560.429,00 72,93 72,22 19/03/19 19:56
ALASKA AIR GROUP ALK 56,3000 0,49 0,88% 926.658,00 56,90 55,99 19/03/19 19:56
ALBEMARLE ALB 85,4000 -1,03 -1,19% 609.508,00 87,35 85,23 19/03/19 19:57
ALEXANDRIA REIT ARE 139,6100 -0,61 -0,44% 368.160,00 140,55 139,25 19/03/19 19:56
ALEXION PHARM ALXN 133,3300 -0,18 -0,13% 591.214,00 134,56 132,61 19/03/19 19:56
ALIGN TECHNOLOGY ALGN 258,9100 5,18 2,04% 1.160.531,00 260,93 256,03 19/03/19 19:56
ALLEGION ALLE 88,7500 -0,15 -0,17% 396.706,00 89,56 88,72 19/03/19 19:56
ALLERGAN AGN 154,2800 3,44 2,28% 1.907.605,00 154,77 150,84 19/03/19 19:56
ALLIANCE DATA SY ADS 172,5200 0,74 0,43% 232.543,00 175,66 171,90 19/03/19 19:56
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 94,6600 -0,36 -0,38% 706.957,00 95,55 94,43 19/03/19 19:56
ALPHAB NON VTG-C GOOG 1.198,0450 13,79 1,16% 679.805,00 1.198,61 1.185,87 19/03/19 19:56
ALPHABET-A GOOGL 1.202,4700 13,92 1,17% 832.975,00 1.202,99 1.189,46 19/03/19 19:56
ALTABA AABA 74,2600 0,48 0,65% 3.908.027,00 74,44 73,56 19/03/19 19:56
ALTRIA GROUP MO 56,2000 -1,10 -1,92% 9.474.920,00 57,68 55,16 19/03/19 19:57
AM ELECTRIC AEP 82,3800 -1,10 -1,32% 2.263.117,00 83,44 82,08 19/03/19 19:57
AMAZON.COM AMZN 1.774,5200 32,37 1,86% 4.493.781,00 1.784,16 1.753,51 19/03/19 19:56
AMER WTR WORKS AWK 104,0600 -1,07 -1,02% 452.710,00 105,40 103,94 19/03/19 19:56
AMEREN AEE 71,7800 -0,73 -1,01% 915.153,00 72,50 71,64 19/03/19 19:56
AMERICAN AIRLINE AAL 31,7150 0,34 1,07% 3.528.161,00 32,12 31,50 19/03/19 19:57
AMERICAN EXPRESS AXP 112,9600 -0,59 -0,52% 1.908.786,00 114,22 112,62 19/03/19 19:56
AMERICAN INTL GR AIG 44,1550 -0,13 -0,28% 1.699.423,00 45,00 44,10 19/03/19 19:57
AMERICAN TOWER R AMT 189,7700 0,88 0,47% 1.002.724,00 190,22 188,51 19/03/19 19:56
AMERIPRISE FINCL AMP 130,0100 -0,35 -0,27% 417.912,00 131,86 129,60 19/03/19 19:57
AMERISOURCEBERGE ABC 81,1300 0,74 0,92% 354.506,00 81,70 80,38 19/03/19 19:57
AMETEK AME 81,3000 -0,46 -0,56% 587.696,00 82,32 81,22 19/03/19 19:57
AMGEN AMGN 192,0250 0,72 0,37% 1.164.962,00 192,76 191,10 19/03/19 19:57
AMPHENOL RG-A APH 95,8800 0,45 0,47% 571.784,00 96,23 95,61 19/03/19 19:56
ANADARKO PETROLE APC 44,6700 -0,42 -0,93% 2.580.008,00 45,23 44,60 19/03/19 19:57
ANALOG DEVICES ADI 110,0900 0,94 0,86% 876.446,00 110,38 109,29 19/03/19 19:56
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 181,0850 0,19 0,10% 250.926,00 182,06 180,07 19/03/19 19:56
ANTHEM ANTM 309,2000 0,97 0,31% 688.659,00 312,41 307,81 19/03/19 19:56
AON AON 168,8550 -0,35 -0,20% 287.087,00 169,47 168,21 19/03/19 19:56
APACHE APA 34,6200 -0,39 -1,11% 1.405.563,00 35,45 34,60 19/03/19 19:57
APPLE AAPL 187,3700 -0,65 -0,35% 21.867.414,00 188,99 186,83 19/03/19 19:57
APPLIED MATERIAL AMAT 40,5300 0,53 1,33% 4.222.623,00 40,74 40,18 19/03/19 19:56
APT INVT&MGT REIT-A AIV 49,6400 -0,15 -0,30% 429.869,00 49,99 49,60 19/03/19 19:56
APTIV APTV 82,7600 1,76 2,17% 806.216,00 83,60 81,57 19/03/19 19:56
ARCHER-DANIELS M ADM 42,9900 0,51 1,20% 1.897.682,00 43,39 42,56 19/03/19 19:56
ARCONIC ARNC 19,1700 -0,06 -0,31% 2.696.320,00 19,48 19,15 19/03/19 19:56
ASSURANT AIZ 97,8800 -1,82 -1,83% 3.565.391,00 98,94 97,22 19/03/19 19:56
AT&T T 30,7699 -0,03 -0,10% 16.297.389,00 31,05 30,64 19/03/19 19:57
AUTODESK INC ADSK 155,7800 1,93 1,25% 788.552,00 156,12 153,66 19/03/19 19:56
AUTOMATIC DATA P ADP 154,8000 0,11 0,07% 769.755,00 155,18 154,22 19/03/19 19:57
AUTONATION AN 33,7100 0,05 0,15% 358.269,00 34,11 33,65 19/03/19 19:56
AUTOZONE AZO 982,3600 6,77 0,69% 209.440,00 988,24 976,45 19/03/19 19:54
AVALONBAY COM RE AVB 196,3650 -0,84 -0,42% 272.472,00 197,48 195,91 19/03/19 19:56
AVERY DENNISON AVY 112,1400 0,54 0,48% 343.511,00 112,55 111,72 19/03/19 19:56
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 57,9700 0,09 0,16% 1.534.152,00 58,24 57,83 19/03/19 19:57
BANK OF AMERICA BAC 29,8000 -0,02 -0,07% 36.369.441,00 30,14 29,75 19/03/19 19:57
BANK OF NY MELLO BK 53,6700 -0,31 -0,57% 1.672.779,00 54,27 53,61 19/03/19 19:57
BAXTER INTL BAX 77,6000 0,65 0,84% 1.204.888,00 77,74 76,80 19/03/19 19:56
BB&T BBT 49,9500 -0,53 -1,05% 2.424.966,00 50,82 49,86 19/03/19 19:56
BECTON DICKINSON BDX 246,8100 2,14 0,87% 908.162,00 247,33 242,62 19/03/19 19:56
BED BATH & BEYON BBBY 14,0100 0,01 0,07% 2.320.016,00 14,18 13,96 19/03/19 19:56
BERKSHIRE HATH RG-B BRK.B 206,1700 -0,51 -0,25% 1.964.726,00 207,75 205,86 19/03/19 19:56
BEST BUY BBY 70,2200 -0,02 -0,03% 1.577.545,00 70,62 69,85 19/03/19 19:56
BIOGEN BIIB 325,0000 -0,65 -0,20% 592.294,00 327,75 323,91 19/03/19 19:56
BLACKROCK BLK 437,9300 -2,55 -0,58% 575.736,00 443,36 436,38 19/03/19 19:56
BOEING CO BA 374,8700 2,59 0,70% 7.196.811,00 378,77 371,01 19/03/19 19:57
BOOKING HLDG BKNG 1.772,2899 15,96 0,91% 357.750,00 1.787,30 1.740,14 19/03/19 19:56
BORGWARNER BWA 38,3800 -0,06 -0,16% 1.465.340,00 38,98 38,20 19/03/19 19:56
BOSTON PROP REIT BXP 132,2200 -0,67 -0,50% 245.350,00 133,63 132,22 19/03/19 19:56
BOSTON SCIENTIFI BSX 38,3200 0,35 0,92% 7.169.062,00 38,54 37,61 19/03/19 19:56
BRISTOL-MYERSSQU BMY 49,8250 -0,04 -0,07% 7.023.458,00 50,11 49,64 19/03/19 19:57
BROWN NVTGRG-B BF.B 51,0700 0,02 0,04% 586.103,00 51,55 51,00 19/03/19 19:56
C.H.ROBINSON WLD CHRW 88,7800 -1,31 -1,45% 439.828,00 90,21 88,69 19/03/19 19:57
CABOT OIL & GAS COG 25,9800 0,03 0,12% 3.141.209,00 26,30 25,91 19/03/19 19:57
CAMPBELL SOUP CPB 36,3100 -0,25 -0,68% 835.433,00 36,73 36,28 19/03/19 19:56
CAPITAL ONE FINL COF 84,8400 -0,06 -0,07% 1.349.193,00 85,87 84,58 19/03/19 19:56
CAPRI HLDG CPRI 46,7100 -0,37 -0,79% 932.586,00 47,37 46,57 19/03/19 19:56
CARDINAL HEALTH CAH 50,5200 0,55 1,10% 2.400.141,00 50,88 50,04 19/03/19 19:57
CARMAX KMX 59,8600 -0,63 -1,04% 947.399,00 61,14 59,83 19/03/19 19:56
CARNIVAL CCL 57,2450 -0,11 -0,18% 2.085.837,00 57,69 57,10 19/03/19 19:57
CATERPILLAR CAT 134,5900 0,49 0,37% 2.048.368,00 135,71 133,66 19/03/19 19:56
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 50,6300 -0,26 -0,51% 797.541,00 51,46 50,63 19/03/19 19:56
CBS-B CBS 47,4900 -0,15 -0,31% 957.327,00 48,08 47,43 19/03/19 19:57
CELGENE CORP CELG 89,0200 1,03 1,17% 3.457.134,00 89,27 88,17 19/03/19 19:57
CENTENE CNC 60,0800 0,72 1,21% 1.196.908,00 60,59 59,32 19/03/19 19:56
CENTERPOINT ENER CNP 30,2550 -0,33 -1,06% 2.081.659,00 30,57 30,23 19/03/19 19:57
CENTURYLINK CTL 11,9749 -0,10 -0,79% 5.749.446,00 12,12 11,93 19/03/19 19:57
CERNER CORP CERN 57,5800 -0,09 -0,16% 790.657,00 58,12 57,46 19/03/19 19:56
CF INDUSTRIES HL CF 42,2200 -0,25 -0,59% 1.569.906,00 42,78 42,00 19/03/19 19:56
CHARLES SCHWAB SCHW 46,0650 0,17 0,36% 2.388.659,00 46,68 45,92 19/03/19 19:57
CHARTER COMM RG-A CHTR 361,7700 4,42 1,24% 600.723,00 363,25 357,55 19/03/19 19:56
CHESAPEAKE ENERG CHK 3,1800 0,03 0,95% 47.750.634,00 3,38 3,17 19/03/19 19:57
CHEVRON CVX 125,7000 -0,18 -0,14% 2.354.095,00 126,92 125,47 19/03/19 19:57
CHIPOTLE MEXICAN CMG 666,0200 10,22 1,56% 616.763,00 671,99 653,03 19/03/19 19:56
CHUBB N CB 136,5200 -0,86 -0,63% 733.213,00 138,04 136,29 19/03/19 19:56
CHURCH & DWIGHT CHD 66,2700 -0,59 -0,88% 521.306,00 66,71 65,91 19/03/19 19:56
CIGNA CI 172,2500 5,14 3,08% 2.343.508,00 173,41 167,46 19/03/19 19:56
CIMAREX ENERGY XEC 71,0950 -0,80 -1,11% 561.365,00 72,91 71,05 19/03/19 19:57
CINCINNATI FINAN CINF 84,8100 -1,11 -1,29% 250.068,00 85,79 84,63 19/03/19 19:56
CINTAS CTAS 207,0700 -0,47 -0,23% 217.263,00 208,32 206,67 19/03/19 19:56
CISCO SYSTEMS CSCO 53,4300 -0,08 -0,15% 11.691.170,00 54,00 53,33 19/03/19 19:57
CITIGROUP C 65,9150 -0,02 -0,02% 7.999.334,00 66,83 65,80 19/03/19 19:57
CITIZENS FINL GR CFG 36,0450 -0,36 -0,98% 1.896.647,00 36,78 35,94 19/03/19 19:56
CITRIX SYSTEMS CTXS 101,4600 -0,10 -0,10% 1.029.620,00 102,01 101,19 19/03/19 19:56
CLOROX CO. CLX 156,6600 -2,81 -1,76% 775.234,00 158,87 155,57 19/03/19 19:56
CME GROUP RG-A CME 169,3700 -0,52 -0,31% 996.655,00 170,83 168,89 19/03/19 19:57
CMS ENERGY CORP CMS 54,3500 -0,97 -1,75% 1.666.523,00 55,23 54,28 19/03/19 19:56
COCA-COLA CO KO 45,4600 0,05 0,11% 7.841.494,00 45,69 45,34 19/03/19 19:57
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 72,0700 0,19 0,26% 1.452.271,00 72,44 71,88 19/03/19 19:56
COLGATE-PALMOLIV CL 65,7750 -0,52 -0,78% 2.826.810,00 66,21 65,43 19/03/19 19:56
COMCAST-A CMCSA 39,9650 0,05 0,11% 8.352.263,00 40,35 39,84 19/03/19 19:57
COMERICA INC CMA 81,4750 -1,43 -1,72% 1.401.361,00 83,72 81,25 19/03/19 19:56
CONAGRA FOODS CAG 22,8200 -0,25 -1,08% 5.372.956,00 23,25 22,79 19/03/19 19:57
CONCHO RES CXO 107,1500 -0,08 -0,07% 622.241,00 108,47 106,92 19/03/19 19:57
CONOCOPHILLIPS COP 67,5900 -0,02 -0,03% 3.405.911,00 68,50 67,55 19/03/19 19:57
CONSOLIDATED EDI ED 83,5600 -1,14 -1,35% 1.021.474,00 84,70 83,49 19/03/19 19:57
CONSTELLATION BRD-A STZ 167,2800 -3,80 -2,22% 1.570.753,00 171,23 166,01 19/03/19 19:56
COOPER COMPANIES COO 294,6100 1,43 0,49% 229.161,00 294,94 289,81 19/03/19 19:55
CORNING INC GLW 34,7500 0,40 1,16% 2.000.774,00 34,88 34,45 19/03/19 19:56
COSTCO WHSL COST 237,0900 0,50 0,21% 1.034.972,00 238,05 236,46 19/03/19 19:56
COTY RG-A COTY 11,4250 0,16 1,38% 19.628.827,00 11,44 11,28 19/03/19 19:57
CROWN CASTLE INT CCI 124,6150 -0,05 -0,04% 1.180.552,00 125,24 124,35 19/03/19 19:57
CSX CSX 73,2350 -0,64 -0,86% 2.280.109,00 74,37 72,86 19/03/19 19:56
CUMMINS CMI 161,0900 0,54 0,34% 773.240,00 162,34 160,73 19/03/19 19:56
CVS HEALTH CVS 57,2848 0,61 1,08% 8.661.644,00 57,54 56,48 19/03/19 19:57
D R HORTON DHI 39,8550 -0,61 -1,50% 2.327.181,00 40,66 39,77 19/03/19 19:57
DANAHER DHR 129,6900 1,62 1,26% 1.642.716,00 129,93 128,39 19/03/19 19:56
DARDEN RESTAURAN DRI 110,4300 -0,66 -0,59% 772.068,00 111,38 109,85 19/03/19 19:56
DAVITA DVA 54,1100 2,04 3,92% 1.503.328,00 54,37 52,23 19/03/19 19:56
DEERE & CO DE 161,4300 1,13 0,70% 880.515,00 163,16 160,62 19/03/19 19:56
DELTA AIR LINES DAL 51,1000 0,36 0,71% 3.773.681,00 51,39 50,84 19/03/19 19:56
DENTSPLY SIRONA XRAY 49,5250 0,02 0,03% 746.893,00 49,74 49,35 19/03/19 19:56
DEVON ENERGY DVN 30,3750 -0,14 -0,44% 3.292.193,00 30,92 30,36 19/03/19 19:57
DIGITA RLTY REIT DLR 115,6800 0,05 0,04% 361.208,00 116,44 115,56 19/03/19 19:56
DISCOVER FNCL SR DFS 74,0100 0,35 0,48% 1.191.264,00 74,41 73,64 19/03/19 19:56
DISCOVERY-A DISCA 27,4700 0,24 0,88% 1.995.559,00 27,62 27,16 19/03/19 19:56
DISCOVERY-C DISCK 26,0900 0,25 0,97% 823.123,00 26,23 25,75 19/03/19 19:56
DISH NETWORK RG-A DISH 32,2200 -0,19 -0,59% 809.855,00 32,72 32,14 19/03/19 19:56
DOLLAR GENERAL DG 117,4600 0,93 0,80% 1.392.576,00 117,66 116,07 19/03/19 19:57
DOLLAR TREE DLTR 101,5000 0,47 0,47% 1.347.315,00 102,23 100,86 19/03/19 19:56
DOMINION ENERGY D 75,2800 -1,33 -1,74% 3.176.261,00 76,73 75,22 19/03/19 19:56
DOVER CORP DOV 92,7800 0,25 0,27% 555.984,00 93,62 92,78 19/03/19 19:56
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 121,9400 -1,40 -1,14% 543.125,00 123,21 121,77 19/03/19 19:57
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,0000 -1,06 -1,18% 2.623.519,00 90,23 88,66 19/03/19 19:57
DXC TECHNOLOGY DXC 66,5600 0,46 0,70% 563.025,00 66,82 66,35 19/03/19 19:57
E TRADE FNCL ETFC 49,5000 -0,09 -0,18% 796.858,00 49,99 49,33 19/03/19 19:56
EASTMAN CHEMICAL EMN 78,7600 0,30 0,38% 819.408,00 79,93 78,56 19/03/19 19:57
EATON CORP -NPV- ETN 82,4400 0,34 0,41% 1.304.860,00 82,84 82,17 19/03/19 19:56
EBAY EBAY 36,9600 0,69 1,90% 7.625.713,00 37,20 36,40 19/03/19 19:56
ECOLAB INC ECL 175,2300 0,08 0,05% 500.842,00 175,95 174,64 19/03/19 19:56
EDISON INTL EIX 63,1200 -0,40 -0,63% 998.568,00 63,98 62,47 19/03/19 19:56
EDWARDS LIFESCNS EW 190,7900 -0,10 -0,05% 1.126.944,00 192,75 187,60 19/03/19 19:56
ELECTRONIC ARTS EA 98,0000 -1,66 -1,67% 4.432.478,00 100,55 97,65 19/03/19 19:56
ELI LILLY & CO LLY 126,3900 1,15 0,92% 3.801.828,00 126,62 125,14 19/03/19 19:57
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 68,5700 -0,22 -0,32% 1.249.403,00 69,34 68,50 19/03/19 19:56
ENTERGY ETR 93,0700 -1,42 -1,50% 618.577,00 94,40 92,93 19/03/19 19:57
EOG RESOURCES EOG 92,7300 0,81 0,88% 3.330.488,00 93,13 92,38 19/03/19 19:57
EQT EQT 20,0500 0,01 0,05% 2.094.115,00 20,50 19,82 19/03/19 19:56
EQTY RE REIT-SBI EQR 73,5100 -0,47 -0,64% 760.546,00 74,15 73,47 19/03/19 19:57
EQUIFAX INC EFX 113,4800 0,77 0,68% 355.710,00 113,76 112,79 19/03/19 19:56
EQUINIX REIT EQIX 443,9700 -0,13 -0,03% 190.792,00 446,15 442,39 19/03/19 19:56
ESSEX PROPERTY R ESS 285,4200 -0,83 -0,29% 126.591,00 286,74 284,57 19/03/19 19:56
ESTEE LAUDER RG-A EL 161,0700 -2,03 -1,24% 741.582,00 163,79 160,85 19/03/19 19:56
EVEREST RE RE 220,1400 -0,25 -0,11% 87.440,00 221,78 219,92 19/03/19 19:56
EVERSOURCE ENERG ES 70,1900 -1,07 -1,50% 834.688,00 71,12 70,09 19/03/19 19:56
EXELON EXC 48,9450 -0,73 -1,46% 2.431.914,00 49,66 48,94 19/03/19 19:57
EXPEDIA GROUP EXPE 122,7300 1,58 1,30% 737.607,00 123,39 121,15 19/03/19 19:56
EXPEDIT INTL WAS EXPD 76,2000 -0,34 -0,44% 457.059,00 76,74 75,69 19/03/19 19:56
EXTRA SP ST REIT EXR 98,8000 -0,35 -0,35% 411.486,00 99,48 98,48 19/03/19 19:56
EXXON MOBIL XOM 81,1864 0,11 0,13% 6.930.985,00 82,00 81,12 19/03/19 19:57
F5 NETWORKS FFIV 154,9800 0,62 0,40% 292.377,00 156,15 154,07 19/03/19 19:56
FACEBOOK-A FB 162,1300 1,66 1,03% 16.699.223,00 163,82 160,92 19/03/19 19:57
FASTENAL FAST 62,7300 -0,43 -0,68% 803.981,00 63,63 62,68 19/03/19 19:56
FED RTY REIT-SBI FRT 131,2300 -1,16 -0,88% 139.818,00 132,50 131,23 19/03/19 19:56
FEDEX FDX 182,1095 -0,29 -0,16% 2.144.342,00 185,00 181,53 19/03/19 19:57
FIDELITY NATIONA FIS 106,4500 -1,67 -1,54% 4.688.904,00 107,49 105,76 19/03/19 19:56
FIFTH THIRD BANC FITB 28,0950 -0,67 -2,31% 6.641.762,00 29,00 27,99 19/03/19 19:56
FIRSTENERGY FE 40,3400 -0,90 -2,18% 2.478.412,00 41,20 40,30 19/03/19 19:56
FISERV INC FISV 84,8600 -0,23 -0,27% 3.167.524,00 85,49 84,46 19/03/19 19:56
FLIR SYSTEMS FLIR 48,7250 -0,52 -1,05% 919.372,00 49,51 48,69 19/03/19 19:57
FLOWSERVE FLS 45,3600 0,17 0,38% 317.292,00 45,91 45,32 19/03/19 19:57
FLUOR FLR 38,0400 -0,06 -0,16% 910.145,00 38,98 38,04 19/03/19 19:56
FMC CORP FMC 76,4200 -0,50 -0,65% 547.473,00 77,82 76,35 19/03/19 19:56
FOOT LOCKER FL 60,6700 0,82 1,37% 1.293.278,00 61,05 59,51 19/03/19 19:56
FORD MOTOR F 8,7350 0,17 1,93% 44.489.813,00 8,87 8,61 19/03/19 19:57
FORTIVE FTV 83,2300 -0,18 -0,22% 674.444,00 83,79 83,04 19/03/19 19:56
FORTN BRND HOM S FBHS 46,3900 -0,05 -0,11% 507.361,00 47,05 46,37 19/03/19 19:57
FRANKLIN RESOURC BEN 33,7900 0,09 0,27% 1.136.146,00 34,15 33,69 19/03/19 19:56
FREEPORT MCMORAN FCX 12,8135 0,19 1,53% 10.009.753,00 13,04 12,71 19/03/19 19:56
GAP GPS 25,6350 0,08 0,29% 2.402.159,00 25,88 25,48 19/03/19 19:57
GARMIN N GRMN 83,9200 -0,03 -0,04% 658.343,00 84,49 83,74 19/03/19 19:56
GARTNER IT 147,4300 0,22 0,15% 144.922,00 148,50 146,51 19/03/19 19:56
GENERAL ELECTRIC GE 10,1850 -0,02 -0,15% 38.071.768,00 10,34 10,17 19/03/19 19:57
GENERAL MILLS GIS 47,2000 -0,42 -0,88% 2.873.524,00 47,69 47,07 19/03/19 19:56
GENERAL MOTORS GM 38,4000 0,42 1,11% 5.503.132,00 38,75 38,21 19/03/19 19:57
GENL DYNAMICS CO GD 171,6200 -0,05 -0,03% 763.981,00 173,48 171,42 19/03/19 19:56
GENUINE PARTS CO GPC 107,3400 0,03 0,03% 343.234,00 108,10 107,06 19/03/19 19:56
GILEAD SCIENCES GILD 65,8950 0,88 1,35% 4.288.367,00 66,10 64,90 19/03/19 19:56
GLOBAL PAYMENTS GPN 135,0000 0,96 0,72% 513.905,00 135,66 134,28 19/03/19 19:56
GOLDMAN SACHS GR GS 202,1900 -0,28 -0,14% 2.461.165,00 206,45 201,66 19/03/19 19:56
GOODYEAR T & RUB GT 18,0900 0,30 1,69% 1.920.367,00 18,38 17,90 19/03/19 19:56
H&R.BLOCK HRB 24,3400 0,02 0,08% 1.044.796,00 24,52 24,28 19/03/19 19:56
HALLIBURTON HAL 29,2450 0,38 1,30% 8.133.210,00 29,55 29,11 19/03/19 19:57
HANESBRANDS HBI 17,8900 0,24 1,36% 5.594.291,00 18,11 17,62 19/03/19 19:57
HARLEY-DAVIDSON HOG 36,2700 0,15 0,42% 1.128.458,00 36,92 36,22 19/03/19 19:56
HARRIS HRS 163,2500 -0,05 -0,03% 376.106,00 165,37 162,96 19/03/19 19:56
HARTFORD FIN SER HIG 49,4700 0,13 0,26% 2.032.129,00 49,79 49,25 19/03/19 19:57
HASBRO INC HAS 87,1900 0,09 0,10% 275.833,00 88,14 86,97 19/03/19 19:56
HCA HEALTHCARE HCA 136,7500 2,00 1,48% 1.222.118,00 137,31 134,56 19/03/19 19:56
HCP REIT HCP 30,2950 -0,18 -0,57% 2.003.493,00 30,52 30,29 19/03/19 19:56
HELMERICH&PAYNE HP 55,6500 -0,62 -1,10% 639.841,00 57,10 55,61 19/03/19 19:56
HENRY SCHEIN HSIC 60,4100 0,63 1,05% 576.862,00 60,87 59,96 19/03/19 19:56
HERSHEY HSY 109,4900 -1,03 -0,93% 701.963,00 110,76 109,34 19/03/19 19:56
HESS HES 58,4300 -0,70 -1,18% 1.554.634,00 59,65 58,29 19/03/19 19:57
HILTN WRLD HLDGS HLT 86,2400 0,03 0,03% 611.582,00 86,90 85,83 19/03/19 19:56
HOLOGIC HOLX 47,4400 0,26 0,55% 640.553,00 47,59 47,01 19/03/19 19:56
HOME DEPOT HD 184,6300 1,21 0,66% 2.818.782,00 185,82 183,61 19/03/19 19:56
HONEYWELL INTL HON 157,4099 0,48 0,31% 1.630.714,00 158,16 156,84 19/03/19 19:56
HORMEL FOODS HRL 42,4300 -0,12 -0,28% 747.147,00 42,80 42,36 19/03/19 19:57
HOST HOTELS REIT HST 19,0900 -0,11 -0,57% 2.180.214,00 19,34 19,08 19/03/19 19:56
HP HPQ 20,0650 0,12 0,58% 6.742.616,00 20,28 20,03 19/03/19 19:57
HP ENTERPRISE HPE 15,9450 0,11 0,66% 10.705.963,00 16,04 15,90 19/03/19 19:56
HUMANA HUM 287,3600 5,19 1,84% 613.422,00 290,01 279,81 19/03/19 19:56
HUNTINGTON BANCS HBAN 13,7000 -0,22 -1,58% 7.771.756,00 14,00 13,66 19/03/19 19:57
IBM IBM 140,8220 0,61 0,44% 1.947.261,00 141,70 140,56 19/03/19 19:57
IDEXX LABS IDXX 218,4000 2,66 1,23% 196.869,00 219,00 216,48 19/03/19 19:56
IHS MARKIT INFO 55,4500 0,16 0,29% 704.801,00 55,63 55,28 19/03/19 19:56
ILLINOIS TOOL WO ITW 146,5600 1,18 0,81% 988.135,00 146,96 145,61 19/03/19 19:56
ILLUMINA ILMN 310,9400 5,16 1,69% 472.404,00 311,70 306,13 19/03/19 19:56
INCYTE INCY 85,7500 0,13 0,15% 402.433,00 86,35 85,21 19/03/19 19:56
INGERSOLL-RAND IR 106,8200 -0,23 -0,21% 683.275,00 107,75 106,62 19/03/19 19:57
INTEL INTC 54,2500 0,15 0,28% 9.663.574,00 54,65 54,00 19/03/19 19:56
INTERCON EXCHANG ICE 74,4600 -0,15 -0,20% 1.364.394,00 75,13 74,42 19/03/19 19:56
INTERPUBLIC GROU IPG 22,3350 0,13 0,56% 2.148.244,00 22,45 22,22 19/03/19 19:57
INTL FLAVORS&FRA IFF 124,0200 -0,91 -0,73% 728.855,00 125,65 123,85 19/03/19 19:56
INTL PAPER IP 46,3350 0,11 0,23% 1.352.218,00 46,99 46,28 19/03/19 19:56
INTUIT INTU 256,1200 -1,60 -0,62% 894.541,00 259,25 254,58 19/03/19 19:56
INTUITIVE SURGIC ISRG 564,5000 5,01 0,90% 293.792,00 565,42 555,41 19/03/19 19:56
INVESCO IVZ 20,0500 -0,19 -0,94% 2.501.534,00 20,49 19,98 19/03/19 19:57
IRON MOUNT REIT IRM 34,5330 -0,29 -0,82% 833.173,00 34,99 34,53 19/03/19 19:56
J.B.HUNT TRANSP JBHT 101,1200 -3,01 -2,89% 422.678,00 104,10 101,03 19/03/19 19:56
JACOBS ENGIN GRO JEC 74,2400 -0,10 -0,13% 529.781,00 75,16 74,21 19/03/19 19:56
JEFFERIES FINL JEF 19,8550 -0,05 -0,23% 880.963,00 20,15 19,80 19/03/19 19:56
JM SMUCKER SJM 106,7550 -0,27 -0,25% 513.266,00 107,88 106,16 19/03/19 19:56
JOHNSON & JOHNSO JNJ 138,4700 1,30 0,95% 2.697.508,00 138,82 137,47 19/03/19 19:57
JOHNSON CTR INT JCI 36,4900 0,07 0,19% 2.072.946,00 36,82 36,43 19/03/19 19:56
JPMORGAN CHASE JPM 107,3500 0,16 0,15% 7.708.363,00 108,40 107,08 19/03/19 19:57
JUNIPER NETWORKS JNPR 26,3700 0,01 0,04% 2.055.391,00 26,56 26,25 19/03/19 19:56
KANSAS CITY SO KSU 115,6850 -0,38 -0,32% 795.813,00 116,92 115,28 19/03/19 19:56
KELLOGG K 54,3600 0,09 0,17% 1.502.472,00 54,77 54,10 19/03/19 19:57
KEURIG DR PEPPER KDP 27,5300 -0,30 -1,08% 1.626.415,00 28,09 27,49 19/03/19 19:56
KEYCORP KEY 17,5750 -0,15 -0,82% 14.291.468,00 17,86 17,53 19/03/19 19:57
KIMBERLY-CLARK KMB 119,7500 0,18 0,15% 664.175,00 120,07 119,06 19/03/19 19:56
KIMCO REALTY REI KIM 17,5900 0,06 0,34% 1.282.894,00 17,72 17,51 19/03/19 19:56
KINDER MORGAN RG-P KMI 20,1150 0,13 0,63% 13.327.122,00 20,18 19,91 19/03/19 19:57
KLA-TENCOR KLAC 120,2800 0,40 0,33% 600.114,00 120,99 119,77 19/03/19 19:57
KOHL'S KSS 69,1100 0,00 0,00% 1.544.994,00 69,66 68,68 19/03/19 19:56
KROGER KR 24,4200 -0,13 -0,53% 6.287.421,00 24,65 24,39 19/03/19 19:57
L BRANDS LB 28,1250 0,68 2,46% 3.314.851,00 28,47 27,38 19/03/19 19:57
L3 TECHNOLOGIES LLL 210,2400 -0,11 -0,05% 177.645,00 212,93 209,80 19/03/19 19:56
LABORATORY CORP LH 156,2700 1,38 0,89% 261.758,00 157,05 155,11 19/03/19 19:56
LAM RESEARCH COR LRCX 179,6500 -0,55 -0,31% 1.123.737,00 182,33 179,19 19/03/19 19:56
LEGGETT & PLATT LEG 42,8900 -0,26 -0,60% 346.522,00 43,40 42,87 19/03/19 19:56
LENNAR RG-A LEN 47,0000 -0,86 -1,80% 1.357.152,00 48,22 46,90 19/03/19 19:57
LINCOLN NATL LNC 63,1700 -0,09 -0,14% 825.680,00 64,19 63,02 19/03/19 19:56
LKQ LKQ 28,8650 0,55 1,92% 1.670.720,00 28,98 28,35 19/03/19 19:56
LOCKHEED MARTIN LMT 297,1300 -0,51 -0,17% 901.652,00 302,14 296,16 19/03/19 19:57
LOEWS L 48,3900 -0,02 -0,04% 495.755,00 48,94 48,29 19/03/19 19:56
LOWE'S COM LOW 103,7650 1,89 1,85% 3.685.169,00 104,35 102,44 19/03/19 19:57
LYONDELLBASELL I LYB 86,7900 -0,48 -0,55% 1.129.196,00 88,15 86,52 19/03/19 19:56
M&T BANK MTB 172,6000 -2,13 -1,22% 338.385,00 175,72 172,09 19/03/19 19:56
MACERICH REIT MAC 42,5500 -0,07 -0,16% 411.349,00 42,85 42,53 19/03/19 19:56
MACY'S M 23,7900 -0,10 -0,42% 5.455.526,00 24,26 23,70 19/03/19 19:56
MALLINCKRODT MNK 23,3500 0,64 2,82% 2.924.328,00 23,37 22,86 19/03/19 19:56
MARATHON OIL MRO 17,2300 -0,16 -0,92% 6.332.097,00 17,54 17,22 19/03/19 19:57
MARATHON PETRO MPC 62,3600 0,28 0,45% 4.027.660,00 63,04 62,20 19/03/19 19:57
MARRIOTT INTL RG-A MAR 126,0900 1,13 0,90% 1.307.382,00 126,72 124,66 19/03/19 19:56
MARSH & MCLENNAN MMC 92,9900 0,01 0,01% 969.236,00 93,52 92,73 19/03/19 19:56
MARTIN MARIETTA MLM 197,7150 2,76 1,41% 380.224,00 199,54 195,35 19/03/19 19:56
MASCO MAS 39,1000 -0,05 -0,13% 1.460.238,00 39,55 39,02 19/03/19 19:57
MASTERCARD RG-A MA 231,4000 1,01 0,44% 1.754.665,00 232,10 230,44 19/03/19 19:56
MATTEL MAT 14,4800 -0,20 -1,36% 1.564.924,00 14,83 14,48 19/03/19 19:57
MCCORMIC NON VTG MKC 140,0800 -0,63 -0,45% 435.444,00 141,44 139,51 19/03/19 19:57
MCDONALD'S MCD 183,1600 -0,79 -0,43% 2.627.593,00 184,37 182,53 19/03/19 19:56
MCKESSON MCK 122,7800 1,41 1,16% 783.179,00 123,25 121,40 19/03/19 19:56
MEDTRONIC MDT 92,6900 0,80 0,87% 2.948.568,00 92,88 91,42 19/03/19 19:57
MERCK MRK 81,8400 0,49 0,60% 4.483.409,00 82,00 80,96 19/03/19 19:56
METLIFE MET 45,3621 -0,36 -0,78% 2.945.702,00 46,22 45,27 19/03/19 19:57
METTLER TOLEDO I MTD 719,1150 12,28 1,74% 65.283,00 719,58 709,68 19/03/19 19:56
MICROCHIP TECH MCHP 85,8100 0,48 0,56% 955.238,00 86,34 85,45 19/03/19 19:56
MICRON TECHNOLOG MU 40,5200 0,91 2,30% 25.398.210,00 41,05 39,89 19/03/19 19:57
MICROSOFT MSFT 117,6719 0,10 0,09% 20.160.653,00 118,44 117,08 19/03/19 19:57
MID-AMER AP CM R MAA 106,1250 -0,47 -0,44% 220.045,00 106,66 105,84 19/03/19 19:56
MOHAWK INDUSTRIE MHK 128,6150 -0,90 -0,69% 285.862,00 130,70 128,61 19/03/19 19:56
MOLSON COORS RG-B TAP 60,9000 -0,05 -0,08% 959.705,00 61,44 60,47 19/03/19 19:57
MONDELEZ INTL RG-A MDLZ 48,1850 0,15 0,30% 2.871.954,00 48,50 48,10 19/03/19 19:57
MONSTER BEVERAGE MNST 57,8450 -2,76 -4,55% 4.601.593,00 58,99 57,66 19/03/19 19:57
MOODY'S MCO 179,0700 1,10 0,62% 379.375,00 179,43 178,01 19/03/19 19:56
MORGAN STANLEY MS 44,2700 0,24 0,55% 8.191.158,00 44,89 44,11 19/03/19 19:57
MOSAIC MOS 28,6550 0,02 0,05% 1.641.576,00 28,99 28,56 19/03/19 19:56
MOTOROLA SOLTN MSI 140,4500 -0,05 -0,04% 335.563,00 141,22 139,97 19/03/19 19:56
MURPHY OIL MUR 30,2100 -0,04 -0,13% 811.037,00 30,72 30,17 19/03/19 19:57
MYLAN MYL 28,6300 0,45 1,60% 2.733.053,00 28,80 28,19 19/03/19 19:57
NASDAQ NDAQ 84,3800 0,14 0,17% 260.232,00 85,30 84,25 19/03/19 19:56
NATL OILWELL VAR NOV 28,2900 0,17 0,60% 2.841.314,00 28,61 28,14 19/03/19 19:56
NAVIENT NAVI 12,0950 -0,05 -0,37% 697.663,00 12,23 12,04 19/03/19 19:56
NETAPP NTAP 66,9300 0,02 0,03% 871.288,00 67,51 66,85 19/03/19 19:56
NETFLIX NFLX 360,5700 -2,87 -0,79% 5.286.013,00 366,96 359,10 19/03/19 19:57
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 33,5500 0,55 1,67% 6.368.459,00 33,79 33,18 19/03/19 19:56
NEWS RG-A NWSA 12,6200 0,00 0,00% 1.301.770,00 12,70 12,54 19/03/19 19:56
NEWS RG-B NWS 12,7400 0,01 0,08% 461.366,00 12,81 12,65 19/03/19 19:56
NEXTERA ENERGY NEE 188,1500 -2,72 -1,43% 986.312,00 190,61 187,90 19/03/19 19:57
NIELSEN HLD NLSN 27,3800 0,12 0,44% 1.093.570,00 27,57 27,26 19/03/19 19:57
NIKE -B- NKE 87,6500 -0,17 -0,19% 3.793.686,00 88,59 87,32 19/03/19 19:56
NISOURCE NI 27,7850 -0,27 -0,94% 762.712,00 28,15 27,74 19/03/19 19:56
NOBLE ENERGY NBL 24,0200 0,22 0,92% 4.525.793,00 24,60 23,94 19/03/19 19:57
NORDSTROM JWN 44,4300 0,24 0,54% 1.315.792,00 44,95 44,01 19/03/19 19:56
NORFOLK SOUTHERN NSC 179,3500 -3,18 -1,74% 808.433,00 182,92 179,06 19/03/19 19:56
NORTHERN TRUST NTRS 95,9000 -0,23 -0,24% 456.394,00 96,90 95,71 19/03/19 19:56
NORTHROP GRUMMAN NOC 272,9000 -1,99 -0,72% 436.198,00 278,65 272,72 19/03/19 19:56
NRG ENERGY NRG 42,0900 0,21 0,50% 1.862.720,00 42,27 41,92 19/03/19 19:56
NUCOR NUE 59,1300 0,22 0,37% 1.105.155,00 59,70 59,09 19/03/19 19:56
NVIDIA NVDA 176,5000 7,55 4,47% 16.748.094,00 177,45 172,08 19/03/19 19:57
O REILLY AUTO ORLY 375,2500 -0,55 -0,15% 254.902,00 379,39 374,51 19/03/19 19:56
OCCID.PETROL COR OXY 66,5000 -0,51 -0,76% 2.020.420,00 67,79 66,48 19/03/19 19:57
OMNICOM GROUP IN OMC 75,9100 1,33 1,78% 901.201,00 76,26 74,56 19/03/19 19:56
ONEOK OKE 68,4500 0,08 0,12% 1.015.966,00 68,84 68,30 19/03/19 19:56
ORACLE ORCL 54,1050 0,65 1,21% 12.477.479,00 54,38 53,75 19/03/19 19:57
PACCAR PCAR 68,3100 -0,10 -0,15% 750.084,00 68,99 68,16 19/03/19 19:56
PARKER-HANNIFIN PH 173,4900 -0,57 -0,33% 402.292,00 176,20 173,23 19/03/19 19:56
PATTERSON COS PDCO 22,5600 0,20 0,89% 328.725,00 22,91 22,45 19/03/19 19:57
PAYCHEX INC PAYX 79,2000 -0,12 -0,15% 839.723,00 79,67 78,97 19/03/19 19:56
PAYPAL HOLDINGS PYPL 101,5868 1,32 1,31% 4.227.859,00 101,69 100,60 19/03/19 19:57
PENTAIR PNR 43,8000 0,21 0,48% 779.992,00 44,04 43,75 19/03/19 19:56
PEOPLE'S UNTD PBCT 17,2800 -0,32 -1,82% 1.811.872,00 17,68 17,24 19/03/19 19:57
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 95,2600 1,23 1,31% 416.162,00 95,37 93,77 19/03/19 19:56
PERRIGO PRGO 49,4000 0,73 1,50% 507.593,00 49,50 48,80 19/03/19 19:56
PFIZER PFE 42,2750 0,47 1,11% 12.397.331,00 42,43 41,75 19/03/19 19:57
PG&E PCG 18,9700 -0,46 -2,37% 3.733.865,00 19,48 18,71 19/03/19 19:57
PHILIP MRRS INT PM 90,4500 -0,28 -0,31% 3.331.092,00 91,55 90,15 19/03/19 19:57
PHILLIPS 66 PSX 99,7800 1,06 1,07% 1.617.920,00 100,41 99,18 19/03/19 19:57
PINNACLE WEST CA PNW 94,2100 -1,07 -1,12% 542.638,00 95,21 94,11 19/03/19 19:56
PIONEER NATURAL PXD 138,2900 -0,29 -0,21% 1.324.177,00 139,81 137,76 19/03/19 19:56
PNC FINL SER PNC 130,0100 -1,87 -1,42% 1.165.052,00 132,50 129,57 19/03/19 19:56
PPG INDUSTRIES PPG 110,8800 -0,07 -0,06% 770.745,00 112,15 110,77 19/03/19 19:56
PPL PPL 32,0750 -0,65 -1,97% 2.595.256,00 32,72 32,02 19/03/19 19:57
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 101,6900 0,18 0,18% 3.619.178,00 102,14 101,29 19/03/19 19:56
PROGRESSIVE (OHI PGR 72,9100 -0,15 -0,21% 1.113.424,00 73,45 72,71 19/03/19 19:56
PROLOGIS REIT PLD 70,4700 -0,38 -0,54% 910.817,00 71,03 70,46 19/03/19 19:56
PRUDENTIAL FINAN PRU 97,3300 0,08 0,08% 1.085.165,00 98,42 97,03 19/03/19 19:56
PUBL SVCS ENTERP PEG 59,0800 -0,53 -0,89% 1.174.975,00 59,59 58,88 19/03/19 19:56
PUBLIC STORAGE R PSA 217,1750 -0,59 -0,27% 573.330,00 217,61 215,29 19/03/19 19:56
PULTEGROUP PHM 26,3900 -0,28 -1,05% 2.758.475,00 26,94 26,34 19/03/19 19:56
PVH PVH 110,7500 -0,70 -0,63% 487.001,00 111,95 110,55 19/03/19 19:56
QORVO QRVO 70,4600 0,63 0,90% 428.843,00 70,88 70,02 19/03/19 19:57
QUALCOMM QCOM 57,1500 0,32 0,56% 6.164.016,00 57,68 57,02 19/03/19 19:57
QUANTA SERVICES PWR 37,4200 0,01 0,03% 788.760,00 37,95 37,41 19/03/19 19:56
QUEST DIAGNOSTIC DGX 89,8700 1,17 1,32% 1.412.276,00 90,57 88,93 19/03/19 19:56
RALPH LAUREN RG-A RL 125,4900 1,28 1,03% 583.449,00 126,43 124,29 19/03/19 19:56
RANGE RESOURCES RRC 10,7800 -0,10 -0,92% 2.692.761,00 11,10 10,74 19/03/19 19:57
RAYMOND J FINANC RJF 82,2050 -0,32 -0,38% 441.718,00 83,21 82,00 19/03/19 19:56
RAYTHEON RTN 180,7900 0,56 0,31% 1.079.370,00 183,11 180,52 19/03/19 19:56
REALTY INCOME RE O 70,0200 -0,99 -1,39% 1.274.120,00 70,91 70,02 19/03/19 19:56
RED HAT RHT 182,0500 0,21 0,12% 391.067,00 182,15 181,74 19/03/19 19:57
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 407,1200 -0,48 -0,12% 344.068,00 409,72 404,40 19/03/19 19:56
REGIONS FINANCIA RF 15,7900 -0,18 -1,13% 5.991.847,00 16,13 15,75 19/03/19 19:56
REPUBLIC SERVICE RSG 78,8800 -0,10 -0,13% 480.719,00 79,35 78,75 19/03/19 19:56
ROBERT HALF INTL RHI 67,0100 0,39 0,59% 291.699,00 67,32 66,54 19/03/19 19:56
ROCKWELL AUTOMAT ROK 179,6400 -1,15 -0,64% 306.178,00 181,79 179,47 19/03/19 19:56
ROPER TECHNOLOGI ROP 332,1900 0,72 0,22% 328.068,00 334,88 330,89 19/03/19 19:56
ROSS STORES ROST 91,8100 0,68 0,75% 1.642.382,00 92,38 90,87 19/03/19 19:56
RYL CARIBBEAN CR RCL 117,9200 -0,38 -0,32% 470.487,00 119,45 117,92 19/03/19 19:56
S&P GLOBAL SPGI 208,4750 2,76 1,34% 1.288.050,00 208,71 206,32 19/03/19 19:57
SALESFORCE.COM CRM 164,2300 2,28 1,41% 2.856.747,00 164,62 161,60 19/03/19 19:56
SCHLUMBERGER SLB 43,4800 0,12 0,28% 4.736.189,00 43,99 43,43 19/03/19 19:57
SEAGATE TECHNOLO STX 47,5300 -0,63 -1,31% 1.535.943,00 48,07 47,40 19/03/19 19:56
SEALED AIR SEE 45,2700 -0,42 -0,92% 657.088,00 45,94 45,14 19/03/19 19:57
SEMPRA ENERGY SRE 123,9100 -0,74 -0,59% 834.068,00 125,07 123,51 19/03/19 19:57
SHERWIN-WILLIAMS SHW 431,4700 0,12 0,03% 216.043,00 436,27 431,47 19/03/19 19:56
SIGNET JEWELERS SIG 27,2800 0,19 0,70% 636.820,00 27,88 27,10 19/03/19 19:56
SIMON PRP GRP RE SPG 173,4800 -0,85 -0,49% 693.692,00 174,93 173,47 19/03/19 19:57
SKYWORKS SOLUTIO SWKS 83,8300 1,24 1,50% 938.106,00 84,61 83,10 19/03/19 19:56
SL GREEN REALT R SLG 89,2800 -0,65 -0,72% 161.432,00 90,55 89,27 19/03/19 19:56
SNAP-ON SNA 159,1100 0,16 0,10% 322.230,00 160,60 158,99 19/03/19 19:56
SOUTHERN CO SO 50,9300 -0,85 -1,64% 3.324.035,00 51,79 50,77 19/03/19 19:57
SOUTHWEST AIRLIN LUV 50,9400 -0,14 -0,27% 2.466.417,00 51,72 50,91 19/03/19 19:57
STARBUCKS SBUX 71,2900 0,45 0,64% 4.259.221,00 71,70 70,87 19/03/19 19:56
STATE STREET STT 70,7200 -0,10 -0,14% 802.527,00 71,64 70,58 19/03/19 19:56
STERICYCLE SRCL 49,2500 0,00 0,00% 233.488,00 49,63 49,05 19/03/19 19:56
STNLY BLCK&DECK SWK 133,8300 -0,36 -0,27% 400.392,00 135,38 133,69 19/03/19 19:56
STRYKER SYK 195,8800 2,30 1,19% 502.919,00 196,04 193,28 19/03/19 19:56
SUNTRUST BANKS I STI 63,8200 -0,67 -1,04% 1.834.479,00 64,96 63,73 19/03/19 19:56
SYMANTEC SYMC 23,2500 0,18 0,78% 1.535.312,00 23,35 23,06 19/03/19 19:56
SYNCHRONY FINANC SYF 33,2300 -0,01 -0,03% 2.728.706,00 33,56 33,11 19/03/19 19:56
SYNOPSYS SNPS 109,2200 -0,09 -0,08% 598.667,00 110,14 108,85 19/03/19 19:56
SYSCO SYY 66,3200 -0,14 -0,21% 904.727,00 66,79 66,22 19/03/19 19:57
T ROWE PRICE GRP TROW 103,2600 0,41 0,40% 547.710,00 104,17 102,99 19/03/19 19:56
TAPESTRY TPR 33,1300 0,19 0,58% 1.997.581,00 33,53 33,01 19/03/19 19:57
TARGET TGT 78,4000 0,52 0,67% 2.631.485,00 78,77 78,01 19/03/19 19:57
TE CONNECTIV TEL 83,6400 0,30 0,36% 733.496,00 84,09 83,43 19/03/19 19:56
TECHNIPFMC FTI 23,3200 0,04 0,17% 2.631.608,00 23,85 23,31 19/03/19 19:57
TEXAS INSTRUMENT TXN 109,9000 0,09 0,08% 1.857.745,00 110,80 109,55 19/03/19 19:56
TEXTRON INC TXT 52,2800 -0,25 -0,48% 671.403,00 53,14 52,21 19/03/19 19:56
THE KRAFT HEINZ KHC 32,1200 0,09 0,28% 6.896.959,00 32,48 31,88 19/03/19 19:57
THE WESTERN UNIO WU 18,1100 -0,07 -0,39% 4.014.545,00 18,24 18,10 19/03/19 19:57
THERMO FISHER SC TMO 266,7200 3,19 1,21% 895.136,00 267,41 264,06 19/03/19 19:56
TIFFANY & CO TIF 97,2600 -0,09 -0,09% 747.173,00 98,29 97,16 19/03/19 19:56
TJX COMPANIES TJX 52,1750 -0,18 -0,33% 3.329.917,00 52,64 52,03 19/03/19 19:56
TORCHMARK CORP TMK 84,1900 0,18 0,21% 212.728,00 84,65 83,99 19/03/19 19:56
TOTAL SYST SERVI TSS 94,2400 0,47 0,50% 646.452,00 94,66 93,91 19/03/19 19:57
TRACTOR SUPPLY TSCO 91,5400 1,70 1,89% 556.283,00 92,17 90,02 19/03/19 19:56
TRANSOCEAN RIG 9,3500 -0,14 -1,48% 9.106.588,00 9,69 9,30 19/03/19 19:57
TRAVELERS COS TRV 133,5750 -1,37 -1,01% 963.936,00 136,08 133,28 19/03/19 19:56
TRIPADVISOR TRIP 51,2400 -0,08 -0,16% 782.514,00 51,90 51,05 19/03/19 19:56
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 65,8800 0,55 0,84% 1.426.900,00 65,95 65,26 19/03/19 19:56
UDR REIT UDR 44,5100 -0,10 -0,22% 420.318,00 44,74 44,47 19/03/19 19:56
ULTA BEAUTY ULTA 335,2625 -6,96 -2,03% 1.074.351,00 343,92 331,32 19/03/19 19:57
UNDER ARMOUR RG-A UAA 22,2000 -0,15 -0,67% 1.364.859,00 22,46 22,16 19/03/19 19:56
UNDER ARMOUR RG-C UA 19,8200 -0,03 -0,15% 1.062.056,00 20,04 19,74 19/03/19 19:56
UNION PACIFIC UNP 161,1200 -5,12 -3,08% 3.425.615,00 165,93 160,68 19/03/19 19:57
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 121,2400 -1,75 -1,42% 858.170,00 124,50 120,99 19/03/19 19:56
UNITEDHEALTH GRO UNH 257,5400 2,54 1,00% 2.761.614,00 259,25 255,14 19/03/19 19:56
UNIV HEALTH SERV-B UHS 135,8300 -0,01 -0,01% 463.705,00 136,58 135,07 19/03/19 19:56
UNUM UNM 36,5900 -0,18 -0,49% 765.454,00 37,19 36,51 19/03/19 19:56
US BANCORP USB 52,1800 -0,27 -0,51% 2.630.311,00 52,96 52,11 19/03/19 19:57
UTD PARCEL SVC RG-B UPS 110,5600 -0,13 -0,12% 1.315.958,00 111,02 110,11 19/03/19 19:57
UTD TECHS UTX 126,6400 -0,26 -0,20% 1.595.766,00 128,17 126,47 19/03/19 19:56
VALERO ENERGY VLO 87,2105 0,46 0,53% 1.667.394,00 87,95 87,00 19/03/19 19:56
VARIAN MED SYSTE VAR 137,0100 1,44 1,06% 217.867,00 137,27 135,62 19/03/19 19:56
VENTAS REIT VTR 60,9100 -0,60 -0,98% 1.332.373,00 61,49 60,91 19/03/19 19:57
VERISIGN VRSN 181,9400 1,03 0,57% 568.200,00 182,97 180,41 19/03/19 19:56
VERISK ANALYTICS VRSK 128,8500 0,16 0,12% 420.443,00 129,34 128,37 19/03/19 19:56
VERIZON COMM VZ 57,5757 -0,49 -0,85% 6.368.384,00 58,20 57,36 19/03/19 19:56
VERTEX PHARMACEU VRTX 182,8550 -4,63 -2,47% 915.601,00 185,00 181,93 19/03/19 19:56
VF VFC 86,5500 0,49 0,57% 847.443,00 87,03 85,85 19/03/19 19:56
VIACOM RG-B VIAB 27,6800 -0,12 -0,43% 1.522.844,00 28,07 27,66 19/03/19 19:56
VISA RG-A V 154,9300 -0,03 -0,02% 3.632.728,00 155,95 154,28 19/03/19 19:57
VOR RLT REIT-SBI VNO 66,4900 -0,33 -0,49% 335.004,00 67,32 66,49 19/03/19 19:56
VULCAN MATERIALS VMC 114,8900 0,92 0,81% 791.948,00 116,06 114,47 19/03/19 19:56
WALGREENS BOOTS WBA 64,0150 0,94 1,48% 3.209.179,00 64,15 63,29 19/03/19 19:57
WALMART WMT 100,0000 0,34 0,34% 3.032.428,00 100,49 99,57 19/03/19 19:56
WALT DISNEY RG-DIS DIS 112,1800 -0,94 -0,83% 11.745.175,00 113,71 111,86 19/03/19 19:57
WASTE MANAGEMENT WM 101,2700 -0,13 -0,13% 526.930,00 101,95 101,16 19/03/19 19:56
WATERS WAT 246,8800 1,61 0,66% 269.110,00 247,29 245,01 19/03/19 19:56
WEC ENERGY GROUP WEC 77,6000 -0,79 -1,01% 859.000,00 78,31 77,44 19/03/19 19:57
WELLS FARGO WFC 51,7600 0,03 0,06% 10.272.135,00 52,42 51,67 19/03/19 19:57
WELLTOWER WELL 75,2800 -0,49 -0,65% 1.406.968,00 75,90 75,18 19/03/19 19:57
WESTERN DIGITAL WDC 48,1242 -0,17 -0,34% 3.051.058,00 48,84 47,89 19/03/19 19:56
WESTROCK WRK 38,6050 0,33 0,85% 1.419.474,00 39,44 38,58 19/03/19 19:56
WEYERHAEUSER REI WY 25,6000 0,00 0,00% 1.814.358,00 25,94 25,60 19/03/19 19:56
WHIRLPOOL WHR 133,9800 0,67 0,50% 446.417,00 135,91 133,97 19/03/19 19:57
WILLIAMS COMPANI WMB 28,2650 0,48 1,71% 6.256.009,00 28,45 27,80 19/03/19 19:56
WILLIS TOWERS WLTW 173,6800 -0,40 -0,23% 267.445,00 175,04 172,99 19/03/19 19:56
WW GRAINGER GWW 300,6450 -1,42 -0,47% 193.582,00 304,16 300,01 19/03/19 19:54
WYNDHAM DESTINAT WYND 41,5700 -0,57 -1,35% 434.012,00 42,37 41,46 19/03/19 19:56
WYNN RESORTS WYNN 118,0296 1,88 1,62% 930.752,00 118,70 116,27 19/03/19 19:56
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 32,1400 0,13 0,41% 1.150.637,00 32,34 32,02 19/03/19 19:56
XILINX XLNX 127,0000 1,72 1,37% 1.867.703,00 127,29 125,65 19/03/19 19:56
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 78,6700 0,34 0,43% 516.178,00 79,35 78,26 19/03/19 19:56
YUM BRANDS YUM 98,9600 -1,28 -1,28% 1.134.104,00 100,01 98,85 19/03/19 19:57
ZIMMER BIOMET HL ZBH 125,9800 0,66 0,53% 820.656,00 126,08 124,69 19/03/19 19:56
ZIONS BANCORP ZION 49,3400 -0,70 -1,40% 1.165.394,00 50,54 49,23 19/03/19 19:56
ZOETIS RG-A ZTS 98,9900 1,22 1,25% 1.096.591,00 99,15 98,09 19/03/19 19:57
Publicidad

Últimas Noticias