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

S&P 500 ()

2.650,5400  -0,5300 -0,0200%
13/12/2018 00:00 Apt. 2.658,7000 Vol. 0,00 Max. 2.670,19 Min. 2.637,27
Gráfico intradía
Gráfico histórico
Gráfico no disponible para el instrumento seleccionado.
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3M MMM 197,3200 -4,81 -2,38% 869.713,00 201,57 196,79 14/12/18 18:00
A.J.GALLAGHER AJG 74,4800 -0,87 -1,15% 263.316,00 75,16 74,35 14/12/18 18:00
ABBOTT LABORATOR ABT 70,6700 -1,51 -2,09% 1.757.716,00 71,50 70,56 14/12/18 18:00
ABBVIE ABBV 85,6450 -2,07 -2,35% 1.341.765,00 87,16 85,30 14/12/18 18:01
ACCENTURE-A ACN 155,4800 -4,77 -2,98% 750.435,00 158,64 155,12 14/12/18 18:00
ACTIVISION BLIZZ ATVI 47,8400 -0,67 -1,38% 3.263.938,00 48,45 46,97 14/12/18 18:01
ACUITY BRANDS AYI 118,3600 1,61 1,38% 133.003,00 119,58 115,29 14/12/18 18:01
ADOBE ADBE 233,5300 -14,55 -5,87% 7.453.832,00 240,92 231,02 14/12/18 18:01
ADVANCE AUTO PAR AAP 164,0100 -2,28 -1,37% 399.053,00 168,38 163,89 14/12/18 18:00
ADVANCED MICRO D AMD 20,2100 0,35 1,76% 50.496.210,00 20,70 19,52 14/12/18 18:01
AES AES 15,7800 0,00 0,00% 2.111.461,00 15,87 15,73 14/12/18 18:00
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 95,8400 -2,52 -2,56% 721.302,00 98,40 95,65 14/12/18 18:00
AFLAC AFL 44,7000 -1,05 -2,30% 1.744.885,00 45,54 44,63 14/12/18 18:01
AGILENT TECH A 69,5000 -1,64 -2,31% 732.787,00 70,61 69,38 14/12/18 18:01
AIR PROD&CHEMICA APD 154,5550 -2,73 -1,73% 321.768,00 157,00 154,25 14/12/18 18:00
AKAMAI TECHNOLOG AKAM 66,4600 -0,79 -1,17% 312.157,00 67,44 65,86 14/12/18 18:01
ALASKA AIR GROUP ALK 62,8100 1,47 2,40% 1.047.072,00 63,57 60,50 14/12/18 18:01
ALBEMARLE ALB 84,4400 -3,50 -3,98% 682.085,00 87,64 84,01 14/12/18 18:00
ALEXANDRIA REIT ARE 121,9300 -1,07 -0,87% 220.132,00 123,28 121,84 14/12/18 18:00
ALEXION PHARM ALXN 111,0750 -1,36 -1,21% 651.797,00 112,24 110,40 14/12/18 18:01
ALIGN TECHNOLOGY ALGN 215,5300 -1,70 -0,78% 413.305,00 217,02 212,01 14/12/18 18:01
ALLEGION ALLE 86,3900 -1,05 -1,20% 156.777,00 87,88 85,50 14/12/18 18:00
ALLERGAN AGN 148,7000 -2,16 -1,43% 1.054.201,00 150,39 148,31 14/12/18 18:00
ALLIANCE DATA SY ADS 173,5500 -1,94 -1,11% 161.407,00 175,00 173,09 14/12/18 18:00
ALLIANT ENERGY LNT 45,3900 -0,73 -1,58% 4.244.935,00 45,85 44,95 14/12/18 18:01
ALLSTATE ALL 79,4000 -1,19 -1,48% 696.005,00 80,38 79,17 14/12/18 18:00
ALPHAB NON VTG-C GOOG 1.046,6865 -15,21 -1,43% 487.776,00 1.062,60 1.044,48 14/12/18 18:00
ALPHABET-A GOOGL 1.055,8500 -17,69 -1,65% 491.910,00 1.071,72 1.054,57 14/12/18 18:00
ALTABA AABA 61,3200 -1,44 -2,29% 2.577.355,00 62,00 60,82 14/12/18 18:01
ALTRIA GROUP MO 52,5900 -1,33 -2,47% 3.395.721,00 53,66 52,45 14/12/18 18:00
AM ELECTRIC AEP 79,5300 -0,83 -1,03% 1.062.653,00 81,05 79,45 14/12/18 18:00
AMAZON.COM AMZN 1.625,3578 -33,02 -1,99% 2.429.664,00 1.642,57 1.622,00 14/12/18 18:01
AMER WTR WORKS AWK 95,8600 -1,80 -1,84% 681.980,00 97,80 95,75 14/12/18 18:00
AMEREN AEE 69,7650 -0,68 -0,96% 380.924,00 70,86 69,69 14/12/18 18:00
AMERICAN AIRLINE AAL 32,7300 0,27 0,83% 4.917.407,00 33,27 32,08 14/12/18 18:01
AMERICAN EXPRESS AXP 105,3000 -1,40 -1,31% 1.703.807,00 106,45 104,93 14/12/18 18:01
AMERICAN INTL GR AIG 37,5100 0,22 0,59% 2.380.304,00 37,64 36,88 14/12/18 18:01
AMERICAN TOWER R AMT 166,2000 -0,60 -0,36% 610.501,00 167,00 165,02 14/12/18 18:00
AMERIPRISE FINCL AMP 110,1800 -1,99 -1,77% 262.144,00 112,79 109,87 14/12/18 18:00
AMERISOURCEBERGE ABC 79,7700 -2,12 -2,59% 474.790,00 81,33 79,65 14/12/18 18:00
AMETEK AME 70,5900 -1,18 -1,64% 244.517,00 71,85 70,45 14/12/18 18:00
AMGEN AMGN 192,0500 -5,48 -2,77% 929.882,00 196,15 191,66 14/12/18 18:00
AMPHENOL RG-A APH 83,4200 -1,36 -1,60% 232.438,00 84,48 83,30 14/12/18 18:00
ANADARKO PETROLE APC 51,4100 -1,08 -2,06% 1.268.318,00 52,56 51,34 14/12/18 18:01
ANALOG DEVICES ADI 87,4400 -1,02 -1,15% 849.042,00 88,39 87,10 14/12/18 18:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 151,5500 -3,11 -2,01% 129.004,00 154,24 151,02 14/12/18 18:00
ANTHEM ANTM 272,4100 -8,04 -2,87% 427.694,00 281,60 271,96 14/12/18 18:00
AON AON 153,4500 -2,65 -1,70% 239.888,00 155,48 153,10 14/12/18 18:00
APACHE APA 30,7400 -0,56 -1,79% 2.278.243,00 31,48 30,69 14/12/18 18:01
APPLE AAPL 166,7850 -4,17 -2,44% 17.581.901,00 169,08 166,02 14/12/18 18:01
APPLIED MATERIAL AMAT 33,1300 -0,58 -1,72% 3.636.005,00 33,51 32,88 14/12/18 18:01
APTIV APTV 66,6900 0,00 0,00% 546.760,00 67,40 65,96 14/12/18 18:00
APTMNT INV REIT-A AIV 46,9000 -0,05 -0,11% 508.100,00 47,37 46,72 14/12/18 18:00
ARCHER-DANIELS M ADM 44,9500 0,02 0,04% 1.264.575,00 45,17 44,50 14/12/18 18:00
ARCONIC ARNC 19,6900 -0,25 -1,25% 1.299.313,00 20,18 19,65 14/12/18 18:01
ASSURANT AIZ 89,4100 -0,56 -0,62% 131.956,00 90,31 89,09 14/12/18 17:59
AT&T T 30,1250 0,22 0,72% 14.511.904,00 30,30 29,70 14/12/18 18:01
AUTODESK INC ADSK 133,0300 -2,54 -1,87% 418.107,00 135,83 132,34 14/12/18 18:00
AUTOMATIC DATA P ADP 135,3800 -2,82 -2,04% 388.987,00 137,40 135,00 14/12/18 18:00
AUTONATION AN 33,6300 0,18 0,54% 145.115,00 34,09 33,00 14/12/18 18:00
AUTOZONE AZO 874,3300 -9,15 -1,04% 109.574,00 893,52 872,84 14/12/18 18:00
AVALONBAY COM RE AVB 186,5100 -0,09 -0,05% 201.376,00 187,73 186,09 14/12/18 18:00
AVERY DENNISON AVY 90,6900 -0,08 -0,09% 282.729,00 91,94 90,31 14/12/18 18:00
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 47,7300 -0,80 -1,65% 1.256.367,00 48,63 47,67 14/12/18 18:00
BANK OF AMERICA BAC 24,6650 0,27 1,09% 45.838.274,00 24,87 24,12 14/12/18 18:01
BANK OF NY MELLO BK 48,8400 0,75 1,56% 2.735.367,00 48,97 47,58 14/12/18 18:01
BAXTER INTL BAX 65,5750 -1,38 -2,05% 910.972,00 66,46 65,31 14/12/18 18:01
BB&T BBT 45,8400 -0,18 -0,39% 1.959.609,00 46,40 45,64 14/12/18 18:01
BECTON DICKINSON BDX 231,3089 -5,58 -2,36% 342.804,00 234,62 230,92 14/12/18 18:00
BED BATH & BEYON BBBY 11,9150 0,35 2,98% 2.124.247,00 12,09 11,38 14/12/18 18:01
BERKSHIRE HATH RG-B BRK.B 200,2700 -2,15 -1,06% 1.422.543,00 201,75 199,88 14/12/18 18:01
BEST BUY BBY 55,7300 -0,20 -0,36% 1.876.269,00 57,40 55,22 14/12/18 18:01
BIOGEN BIIB 316,5400 -3,60 -1,12% 366.668,00 320,54 315,86 14/12/18 18:00
BLACKROCK BLK 384,1350 -3,14 -0,81% 205.196,00 389,27 382,10 14/12/18 18:00
BOEING CO BA 320,0571 -5,41 -1,66% 1.004.180,00 323,91 319,51 14/12/18 18:00
BOOKING HLDG BKNG 1.815,8600 -17,21 -0,94% 138.855,00 1.833,28 1.796,54 14/12/18 18:00
BORGWARNER BWA 34,8700 0,41 1,19% 716.737,00 35,18 34,23 14/12/18 18:00
BOSTON PROP REIT BXP 125,4500 -0,40 -0,32% 135.932,00 126,00 124,99 14/12/18 18:00
BOSTON SCIENTIFI BSX 35,6600 -1,32 -3,57% 2.275.703,00 36,60 35,58 14/12/18 18:01
BRISTOL-MYERSSQU BMY 52,6000 -1,04 -1,94% 2.353.889,00 53,26 52,49 14/12/18 18:01
BROWN NVTGRG-B BF.B 47,1500 -0,36 -0,76% 235.766,00 47,59 46,63 14/12/18 18:00
C.H.ROBINSON WLD CHRW 84,9300 0,10 0,12% 734.880,00 85,16 83,47 14/12/18 18:00
CABOT OIL & GAS COG 23,1700 -0,95 -3,94% 4.064.203,00 23,89 22,99 14/12/18 18:01
CAMPBELL SOUP CPB 39,0200 -0,38 -0,96% 427.704,00 39,51 38,96 14/12/18 18:00
CAPITAL ONE FINL COF 79,8600 -0,53 -0,66% 1.004.431,00 81,23 79,32 14/12/18 18:00
CARDINAL HEALTH CAH 50,6800 -1,71 -3,26% 1.166.899,00 52,13 50,57 14/12/18 18:01
CARMAX KMX 61,5600 -0,80 -1,28% 348.015,00 62,53 61,45 14/12/18 18:00
CARNIVAL CCL 56,1500 -0,44 -0,78% 1.208.316,00 56,80 55,78 14/12/18 18:01
CATERPILLAR CAT 125,9200 0,02 0,02% 1.442.022,00 127,41 123,15 14/12/18 18:01
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 41,3000 -0,16 -0,39% 295.358,00 41,81 41,06 14/12/18 18:00
CBS-B CBS 48,0000 0,07 0,15% 1.230.221,00 48,48 47,45 14/12/18 18:01
CELGENE CORP CELG 68,3874 -1,35 -1,94% 1.667.225,00 69,33 68,30 14/12/18 18:00
CENTENE CNC 129,2200 -3,65 -2,75% 929.252,00 134,75 128,80 14/12/18 18:00
CENTERPOINT ENER CNP 29,3700 0,03 0,10% 2.120.133,00 29,58 29,32 14/12/18 18:01
CENTURYLINK CTL 17,1100 0,23 1,36% 3.949.748,00 17,20 16,87 14/12/18 18:01
CERNER CORP CERN 56,9300 0,16 0,28% 832.403,00 57,47 56,28 14/12/18 18:01
CF INDUSTRIES HL CF 41,8800 0,24 0,58% 2.555.755,00 42,49 41,02 14/12/18 18:01
CHARLES SCHWAB SCHW 41,3300 -0,10 -0,24% 2.840.663,00 41,91 40,43 14/12/18 18:00
CHARTER COMM RG-A CHTR 311,0600 -0,42 -0,13% 257.072,00 313,90 307,51 14/12/18 18:00
CHESAPEAKE ENERG CHK 2,3950 -0,19 -7,17% 19.660.167,00 2,55 2,38 14/12/18 18:00
CHEVRON CVX 114,1900 -1,75 -1,51% 1.564.568,00 115,81 114,01 14/12/18 18:01
CHIPOTLE MEXICAN CMG 465,0726 -7,66 -1,62% 145.225,00 472,20 464,63 14/12/18 18:01
CHUBB N CB 128,0650 -1,09 -0,84% 529.887,00 128,75 127,45 14/12/18 18:00
CHURCH & DWIGHT CHD 68,8500 -0,33 -0,48% 585.486,00 69,49 68,69 14/12/18 18:01
CIGNA CORP CI 203,4400 -8,51 -4,02% 1.424.405,00 211,58 203,12 14/12/18 18:00
CIMAREX ENERGY XEC 69,5500 -1,93 -2,70% 406.148,00 71,20 69,47 14/12/18 18:00
CINCINNATI FINAN CINF 79,4200 -0,28 -0,35% 90.717,00 79,76 78,93 14/12/18 18:00
CINTAS CTAS 169,9605 -1,88 -1,09% 152.839,00 171,69 169,53 14/12/18 18:01
CISCO SYSTEMS CSCO 46,0000 -1,47 -3,10% 9.248.995,00 46,62 45,88 14/12/18 18:01
CITIGROUP C 55,5900 -0,18 -0,32% 8.603.623,00 56,36 54,63 14/12/18 18:01
CITIZENS FINL GR CFG 30,5400 -0,34 -1,10% 1.868.088,00 31,15 30,40 14/12/18 18:00
CITRIX SYSTEMS CTXS 108,7500 -1,51 -1,37% 299.734,00 111,00 108,56 14/12/18 18:00
CLOROX CO. CLX 165,0100 -0,07 -0,04% 313.847,00 166,33 164,15 14/12/18 18:00
CME GROUP RG-A CME 186,2300 -1,71 -0,91% 358.271,00 187,93 185,64 14/12/18 18:00
CMS ENERGY CORP CMS 52,9200 -0,56 -1,05% 684.938,00 53,82 52,86 14/12/18 18:00
COCA-COLA CO KO 49,3000 -0,17 -0,34% 5.229.348,00 49,52 49,02 14/12/18 18:00
COCA-COLA ENTPR CCE 51,5500 0,00 0,00% 0,00 52,28 50,81 27/05/16 22:15
COGNIZANT TECH SO-A CTSH 68,2900 -0,79 -1,14% 1.100.313,00 68,87 68,03 14/12/18 18:00
COLGATE-PALMOLIV CL 65,2701 -0,20 -0,31% 1.834.158,00 65,65 64,88 14/12/18 18:00
COMCAST-A CMCSA 36,4600 -0,30 -0,82% 5.536.154,00 36,85 36,18 14/12/18 18:01
COMERICA INC CMA 69,9100 0,28 0,40% 1.237.992,00 70,59 68,69 14/12/18 18:01
CONAGRA FOODS CAG 29,7900 -0,59 -1,94% 1.703.239,00 30,41 29,75 14/12/18 18:00
CONCHO RES CXO 117,0100 -3,66 -3,03% 401.593,00 120,02 116,79 14/12/18 18:01
CONOCOPHILLIPS COP 65,1300 -1,00 -1,51% 2.100.079,00 66,29 65,05 14/12/18 18:00
CONSOLIDATED EDI ED 83,5200 -0,41 -0,49% 1.019.572,00 84,15 83,06 14/12/18 18:01
CONSTELLATION BRD-A STZ 181,4700 -1,16 -0,64% 539.604,00 182,99 180,24 14/12/18 18:01
COOPER COMPANIES COO 251,1100 -5,77 -2,25% 101.904,00 255,08 249,68 14/12/18 18:00
CORNING INC GLW 31,5800 -0,39 -1,22% 1.151.643,00 32,02 31,48 14/12/18 18:00
COSTCO WHSL COST 207,7600 -18,75 -8,28% 4.483.850,00 219,00 206,86 14/12/18 18:01
COTY RG-A COTY 7,6200 0,02 0,26% 3.163.780,00 7,83 7,53 14/12/18 18:00
CROWN CASTLE INT CCI 114,4300 -0,62 -0,54% 757.209,00 115,18 113,69 14/12/18 18:00
CSX CSX 66,2700 -2,57 -3,73% 1.885.737,00 68,28 66,06 14/12/18 18:00
CUMMINS CMI 134,0100 -0,46 -0,34% 417.201,00 135,62 132,38 14/12/18 18:00
CVS HEALTH CVS 72,1200 -1,25 -1,70% 2.429.929,00 73,44 71,95 14/12/18 18:01
D R HORTON DHI 36,1900 0,11 0,30% 894.484,00 36,62 35,63 14/12/18 18:01
DANAHER DHR 99,3100 -3,19 -3,11% 800.132,00 101,84 99,14 14/12/18 18:00
DARDEN RESTAURAN DRI 103,5700 -0,65 -0,62% 527.951,00 104,97 102,98 14/12/18 18:01
DAVITA DVA 57,7500 -1,65 -2,78% 506.572,00 59,86 57,61 14/12/18 18:00
DEERE & CO DE 148,5300 0,22 0,15% 579.158,00 149,51 146,31 14/12/18 18:00
DELTA AIR LINES DAL 53,6800 0,13 0,24% 2.096.314,00 54,73 52,85 14/12/18 18:00
DENTSPLY SIRONA XRAY 36,3600 -1,36 -3,61% 646.891,00 37,57 36,30 14/12/18 18:01
DEVON ENERGY DVN 25,8700 -1,00 -3,72% 2.432.324,00 26,54 25,79 14/12/18 18:01
DIGITAL REALTY R DLR 113,4590 -1,90 -1,65% 315.515,00 115,12 112,74 14/12/18 17:58
DISCOVER FNCL SR DFS 62,6850 -0,58 -0,91% 893.237,00 63,71 62,23 14/12/18 18:01
DISCOVERY-A DISCA 28,0500 0,08 0,29% 1.777.432,00 28,43 27,59 14/12/18 18:01
DISCOVERY-C DISCK 26,0600 0,07 0,27% 1.288.256,00 26,43 25,74 14/12/18 18:00
DISH NETWORK RG-A DISH 30,7400 -0,06 -0,19% 715.717,00 30,99 30,21 14/12/18 18:00
DOLLAR GENERAL DG 104,7200 -1,44 -1,36% 776.423,00 106,95 104,51 14/12/18 18:00
DOLLAR TREE DLTR 85,5900 0,54 0,63% 1.229.718,00 86,97 85,47 14/12/18 18:00
DOMINION ENERGY D 76,2200 0,17 0,22% 1.904.318,00 76,40 75,55 14/12/18 18:01
DOVER CORP DOV 76,5770 -1,55 -1,99% 170.242,00 78,17 76,44 14/12/18 18:00
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 117,4500 -2,37 -1,98% 667.768,00 119,67 117,39 14/12/18 18:01
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 90,3200 -0,58 -0,64% 891.614,00 91,35 90,18 14/12/18 18:00
DXC TECHNOLOGY DXC 57,2601 -0,82 -1,41% 432.044,00 58,17 57,14 14/12/18 18:01
E TRADE FNCL ETFC 44,5800 0,32 0,72% 1.691.140,00 45,23 43,76 14/12/18 18:01
EASTMAN CHEMICAL EMN 70,5600 -1,39 -1,93% 963.544,00 71,90 70,33 14/12/18 18:00
EATON CORP -NPV- ETN 70,5600 -0,24 -0,34% 688.029,00 71,25 69,93 14/12/18 18:00
EBAY EBAY 29,0000 -0,02 -0,07% 3.499.962,00 29,14 28,75 14/12/18 18:00
ECOLAB INC ECL 153,9900 -1,05 -0,68% 329.797,00 154,91 153,30 14/12/18 18:00
EDISON INTL EIX 59,3700 -0,16 -0,27% 843.535,00 60,02 59,10 14/12/18 18:00
EDWARDS LIFESCNS EW 161,2500 -2,69 -1,64% 279.018,00 163,52 160,90 14/12/18 18:00
ELECTRONIC ARTS EA 81,2350 0,38 0,46% 1.890.911,00 81,95 79,14 14/12/18 18:01
ELI LILLY & CO LLY 112,3300 -2,53 -2,20% 1.533.921,00 114,58 112,07 14/12/18 18:01
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 60,1800 -0,55 -0,91% 2.074.383,00 60,93 59,96 14/12/18 18:01
ENTERGY ETR 89,2600 -1,20 -1,33% 452.965,00 90,79 89,10 14/12/18 18:00
EOG RESOURCES EOG 100,8400 -1,99 -1,94% 663.349,00 102,95 100,70 14/12/18 18:00
EQT EQT 19,6200 -0,57 -2,82% 2.763.928,00 20,19 19,48 14/12/18 18:01
EQTY RE REIT-SBI EQR 69,8500 -0,17 -0,24% 418.235,00 70,17 69,72 14/12/18 18:00
EQUIFAX INC EFX 96,8200 -0,30 -0,31% 155.449,00 97,11 96,00 14/12/18 18:00
EQUINIX REIT EQIX 386,7850 -2,54 -0,65% 143.054,00 389,24 383,77 14/12/18 18:00
ESSEX PROPERTY R ESS 260,8800 -0,85 -0,32% 56.766,00 262,74 260,60 14/12/18 18:00
ESTEE LAUDER RG-A EL 137,8000 -2,33 -1,66% 664.071,00 139,84 137,60 14/12/18 18:00
EVEREST RE RE 215,6600 -2,07 -0,95% 98.710,00 217,96 215,06 14/12/18 17:59
EVERSOURCE ENERG ES 69,6700 -0,56 -0,80% 435.603,00 70,53 69,58 14/12/18 18:00
EXELON EXC 46,8300 -0,12 -0,26% 1.889.770,00 47,21 46,77 14/12/18 18:01
EXPEDIA GROUP EXPE 118,5400 -1,05 -0,88% 225.848,00 119,37 117,79 14/12/18 18:00
EXPEDIT INTL WAS EXPD 70,3000 -0,51 -0,72% 330.344,00 71,40 70,00 14/12/18 18:01
EXPRESS SCRPTS H ESRX 97,9900 -0,96 -0,97% 3.232.210,00 99,98 97,88 14/12/18 18:00
EXTRA SP ST REIT EXR 97,8700 0,47 0,48% 397.558,00 98,15 97,11 14/12/18 18:01
EXXON MOBIL XOM 75,7700 -1,21 -1,57% 3.560.243,00 76,87 75,66 14/12/18 18:01
F5 NETWORKS FFIV 166,1000 -2,92 -1,73% 146.911,00 169,32 165,69 14/12/18 18:00
FACEBOOK-A FB 144,1660 -0,84 -0,58% 8.346.587,00 145,25 142,51 14/12/18 18:01
FASTENAL FAST 54,2901 -0,44 -0,80% 586.239,00 54,89 53,87 14/12/18 18:00
FED RTY REIT-SBI FRT 130,7850 -0,78 -0,59% 69.793,00 131,65 130,65 14/12/18 17:58
FEDEX FDX 185,9921 -1,19 -0,63% 924.676,00 188,75 184,39 14/12/18 18:00
FIDELITY NATIONA FIS 104,1600 -1,69 -1,60% 200.749,00 105,45 104,07 14/12/18 18:00
FIFTH THIRD BANC FITB 24,0350 -0,25 -1,01% 3.232.875,00 24,39 23,93 14/12/18 18:00
FIRSTENERGY FE 38,9650 -0,48 -1,20% 1.781.550,00 39,78 38,90 14/12/18 18:00
FISERV INC FISV 76,6000 -1,14 -1,47% 442.719,00 77,43 76,42 14/12/18 18:01
FLIR SYSTEMS FLIR 43,3300 -0,57 -1,30% 298.132,00 43,91 43,01 14/12/18 18:00
FLOWSERVE FLS 41,7500 -1,72 -3,96% 549.843,00 43,57 41,58 14/12/18 18:01
FLUOR FLR 32,9400 -0,59 -1,76% 557.160,00 33,90 32,80 14/12/18 18:00
FMC CORP FMC 77,3100 -0,93 -1,19% 237.690,00 78,14 77,17 14/12/18 18:00
FOOT LOCKER FL 49,5100 -0,43 -0,86% 1.118.985,00 50,57 49,01 14/12/18 18:00
FORD MOTOR F 8,5500 0,05 0,59% 15.560.770,00 8,68 8,46 14/12/18 18:01
FORTIVE FTV 68,9300 -1,02 -1,46% 447.140,00 70,03 68,65 14/12/18 18:00
FORTN BRND HOM S FBHS 40,7100 -0,28 -0,68% 1.225.608,00 41,57 40,45 14/12/18 18:01
FRANKLIN RESOURC BEN 31,3700 -0,54 -1,69% 1.373.409,00 32,09 31,28 14/12/18 18:01
FREEPORT MCMORAN FCX 10,4300 -0,49 -4,49% 13.295.738,00 10,90 10,39 14/12/18 18:01
GAP GPS 26,8400 0,21 0,79% 2.096.847,00 27,14 26,27 14/12/18 18:01
GARMIN N GRMN 65,1900 -0,91 -1,38% 207.616,00 66,03 65,14 14/12/18 18:00
GARTNER IT 140,7700 -3,52 -2,44% 213.955,00 143,34 140,00 14/12/18 18:00
GENERAL ELECTRIC GE 7,0350 -0,17 -2,29% 51.479.926,00 7,25 7,00 14/12/18 18:01
GENERAL MILLS GIS 37,2500 -0,87 -2,28% 2.365.334,00 38,07 37,22 14/12/18 18:01
GENERAL MOTORS GM 35,2600 0,15 0,43% 3.117.319,00 35,70 34,90 14/12/18 18:00
GENL DYNAMICS CO GD 169,7477 -1,26 -0,74% 537.795,00 170,53 168,77 14/12/18 18:01
GENUINE PARTS CO GPC 99,1950 -0,92 -0,91% 133.058,00 100,42 99,12 14/12/18 18:00
GILEAD SCIENCES GILD 65,8200 -1,53 -2,27% 2.258.816,00 67,17 65,78 14/12/18 18:00
GLOBAL PAYMENTS GPN 101,9400 -1,83 -1,76% 203.493,00 103,30 101,71 14/12/18 18:00
GOLDMAN SACHS GR GS 174,2350 -1,69 -0,96% 2.538.193,00 176,26 173,40 14/12/18 18:01
GOODYEAR T & RUB GT 21,0300 -0,31 -1,45% 1.043.981,00 21,31 20,90 14/12/18 18:00
H&R.BLOCK HRB 26,9700 -0,06 -0,22% 899.039,00 27,38 26,73 14/12/18 18:01
HALLIBURTON HAL 29,0900 -0,82 -2,74% 6.432.899,00 29,86 28,97 14/12/18 18:01
HANESBRANDS HBI 13,7400 -0,06 -0,43% 2.906.393,00 14,04 13,65 14/12/18 18:00
HARLEY-DAVIDSON HOG 34,8212 -0,11 -0,31% 474.469,00 35,23 34,64 14/12/18 18:00
HARRIS HRS 147,7650 -0,68 -0,45% 459.982,00 148,29 146,65 14/12/18 18:01
HARTFORD FIN SER HIG 41,0600 -0,26 -0,63% 1.269.252,00 41,43 40,88 14/12/18 18:00
HASBRO INC HAS 84,1700 0,41 0,49% 351.091,00 84,56 82,51 14/12/18 18:00
HCA HEALTHCARE HCA 126,8840 -9,44 -6,92% 873.226,00 134,37 126,49 14/12/18 18:00
HCP REIT HCP 28,8400 -0,16 -0,55% 1.199.340,00 28,99 28,66 14/12/18 18:01
HELMERICH&PAYNE HP 58,7200 -2,08 -3,42% 326.116,00 60,91 58,50 14/12/18 18:00
HENRY SCHEIN HSIC 81,8800 -1,91 -2,28% 368.312,00 83,63 81,80 14/12/18 18:00
HERSHEY HSY 108,2200 -1,79 -1,63% 264.792,00 110,00 108,08 14/12/18 18:00
HESS HES 51,3600 -0,85 -1,63% 1.233.274,00 52,28 51,25 14/12/18 18:00
HILTN WRLD HLDGS HLT 72,1800 -0,04 -0,06% 595.262,00 73,01 71,44 14/12/18 18:01
HOLOGIC HOLX 42,0500 -0,79 -1,84% 470.391,00 42,71 42,00 14/12/18 18:00
HOME DEPOT HD 172,9200 -0,95 -0,55% 1.484.653,00 175,14 172,52 14/12/18 18:01
HONEYWELL INTL HON 137,0800 -1,74 -1,25% 759.125,00 138,38 136,67 14/12/18 18:00
HORMEL FOODS HRL 44,5800 -0,73 -1,61% 818.167,00 45,30 44,51 14/12/18 18:00
HOST HOTELS REIT HST 17,9050 0,13 0,70% 2.317.011,00 18,05 17,69 14/12/18 18:01
HP HPQ 22,1300 -0,16 -0,72% 3.858.917,00 22,44 21,94 14/12/18 18:01
HP ENTERPRISE HPE 14,3166 -0,17 -1,20% 4.147.532,00 14,46 14,20 14/12/18 18:00
HUMANA HUM 299,2700 -13,23 -4,23% 314.607,00 309,81 299,23 14/12/18 18:01
HUNTINGTON BANCS HBAN 12,3650 -0,05 -0,36% 4.682.332,00 12,52 12,30 14/12/18 18:01
IBM IBM 119,9913 -0,74 -0,61% 1.650.835,00 121,11 119,44 14/12/18 18:00
IDEXX LABS IDXX 190,9300 -4,04 -2,07% 129.363,00 193,75 190,74 14/12/18 18:00
IHS MARKIT INFO 49,0800 -0,46 -0,93% 956.683,00 49,76 48,99 14/12/18 18:00
ILLINOIS TOOL WO ITW 130,5900 -2,65 -1,99% 683.479,00 133,65 130,35 14/12/18 18:00
ILLUMINA ILMN 327,9700 -6,65 -1,99% 227.533,00 332,88 326,83 14/12/18 18:00
INCYTE INCY 66,8000 -0,49 -0,73% 342.874,00 67,64 65,66 14/12/18 18:01
INGERSOLL-RAND IR 96,5500 -0,73 -0,75% 699.463,00 97,90 96,18 14/12/18 18:01
INTEL INTC 48,1650 -0,13 -0,26% 7.611.942,00 48,76 47,85 14/12/18 18:01
INTERCON EXCHANG ICE 76,9277 -0,66 -0,85% 599.685,00 77,83 76,78 14/12/18 18:00
INTERPUBLIC GROU IPG 22,7650 -0,46 -1,96% 1.306.175,00 23,06 22,71 14/12/18 18:01
INTL FLAVORS&FRA IFF 134,9000 -0,63 -0,46% 284.050,00 135,86 134,25 14/12/18 18:00
INTL PAPER IP 43,3600 0,28 0,65% 1.306.760,00 43,78 42,68 14/12/18 18:01
INTUIT INTU 203,4600 -4,98 -2,39% 738.387,00 206,58 202,84 14/12/18 18:00
INTUITIVE SURGIC ISRG 496,9600 -15,29 -2,98% 260.941,00 507,93 496,00 14/12/18 18:01
INVESCO IVZ 17,0700 -0,17 -0,99% 1.814.689,00 17,46 17,04 14/12/18 18:00
IRON MOUNT REIT IRM 34,7500 -0,20 -0,57% 648.701,00 34,87 34,25 14/12/18 18:01
J.B.HUNT TRANSP JBHT 93,0200 -2,85 -2,97% 573.848,00 94,93 92,47 14/12/18 18:00
JACOBS ENGIN GRO JEC 58,6100 -1,28 -2,14% 299.940,00 59,43 58,50 14/12/18 18:00
JEFFERIES FINL JEF 17,7100 -0,71 -3,85% 1.563.129,00 18,38 17,65 14/12/18 18:00
JM SMUCKER SJM 101,9600 -1,81 -1,74% 326.894,00 104,18 101,92 14/12/18 18:00
JOHNSON & JOHNSO JNJ 133,3600 -14,48 -9,79% 27.540.989,00 145,38 130,20 14/12/18 18:01
JOHNSON CTR INT JCI 32,2500 0,11 0,34% 1.565.045,00 32,44 31,65 14/12/18 18:00
JPMORGAN CHASE JPM 100,7200 -0,40 -0,40% 6.747.387,00 101,94 99,86 14/12/18 18:01
JUNIPER NETWORKS JNPR 27,6800 -0,42 -1,49% 1.167.101,00 27,86 27,46 14/12/18 18:00
KANSAS CITY SO KSU 96,2400 -0,91 -0,94% 497.152,00 97,54 95,57 14/12/18 18:00
KELLOGG K 60,1450 -0,91 -1,48% 726.754,00 61,19 60,05 14/12/18 18:00
KEURIG DR PEPPER KDP 25,9100 -0,24 -0,92% 814.873,00 26,10 25,87 14/12/18 18:00
KEYCORP KEY 15,4100 -0,08 -0,52% 6.919.691,00 15,72 15,25 14/12/18 18:01
KIMBERLY-CLARK KMB 117,1000 -1,33 -1,12% 909.859,00 118,39 117,03 14/12/18 18:01
KIMCO REALTY REI KIM 16,3500 0,00 0,00% 572.206,00 16,45 16,26 14/12/18 18:00
KINDER MORGAN RG-P KMI 16,2892 -0,12 -0,74% 3.170.480,00 16,45 16,24 14/12/18 18:01
KLA-TENCOR KLAC 90,5600 -2,12 -2,29% 692.317,00 91,95 90,42 14/12/18 18:00
KOHL'S KSS 61,0900 -0,09 -0,15% 1.507.853,00 62,44 60,62 14/12/18 18:00
KROGER KR 29,8600 0,10 0,34% 3.366.176,00 30,40 29,51 14/12/18 18:00
L BRANDS LB 30,9200 -0,29 -0,93% 1.968.255,00 31,46 30,51 14/12/18 18:01
L3 TECHNOLOGIES LLL 190,9200 -0,98 -0,51% 231.377,00 191,59 189,63 14/12/18 17:59
LABORATORY CORP LH 138,4800 -1,23 -0,88% 330.581,00 141,19 138,21 14/12/18 18:00
LAM RESEARCH COR LRCX 135,9400 -2,82 -2,03% 1.408.300,00 137,47 133,92 14/12/18 18:00
LEGGETT & PLATT LEG 36,5600 -0,08 -0,22% 260.054,00 37,00 36,16 14/12/18 18:01
LENNAR RG-A LEN 40,9000 -0,01 -0,02% 747.211,00 41,43 40,37 14/12/18 18:00
LINCOLN NATL LNC 54,0100 -0,42 -0,77% 828.092,00 54,97 53,33 14/12/18 18:01
LKQ LKQ 24,8300 -0,40 -1,59% 719.682,00 25,32 24,77 14/12/18 18:01
LOCKHEED MARTIN LMT 289,0500 -3,18 -1,09% 348.153,00 291,24 288,68 14/12/18 18:00
LOEWS L 45,3700 -0,14 -0,31% 494.843,00 45,61 45,04 14/12/18 18:00
LOWE'S COM LOW 93,8600 -0,43 -0,46% 2.584.089,00 94,95 93,59 14/12/18 18:01
LYONDELLBASELL I LYB 82,7450 -0,94 -1,12% 756.195,00 84,44 82,56 14/12/18 18:01
M&T BANK MTB 148,8100 -0,87 -0,58% 244.752,00 150,64 148,03 14/12/18 18:00
MACERICH REIT MAC 47,8300 -0,95 -1,95% 362.873,00 48,63 47,72 14/12/18 18:00
MACY'S M 30,7800 -0,02 -0,06% 3.348.491,00 31,56 30,35 14/12/18 18:01
MALLINCKRODT MNK 20,2600 -0,56 -2,69% 374.859,00 20,98 20,21 14/12/18 18:00
MARATHON OIL MRO 15,1750 -0,45 -2,85% 3.872.274,00 15,53 15,16 14/12/18 18:01
MARATHON PETRO MPC 61,6800 -0,44 -0,71% 1.860.245,00 62,69 61,55 14/12/18 18:01
MARRIOTT INTL RG-A MAR 108,2700 -0,58 -0,53% 894.803,00 109,98 107,69 14/12/18 18:00
MARSH & MCLENNAN MMC 82,5300 -1,50 -1,79% 428.506,00 83,74 82,41 14/12/18 18:00
MARTIN MARIETTA MLM 172,9000 -2,60 -1,48% 411.616,00 175,92 171,99 14/12/18 18:01
MASCO MAS 29,5300 0,00 0,00% 805.647,00 29,78 29,09 14/12/18 18:01
MASTERCARD RG-A MA 194,5700 -4,39 -2,21% 1.369.635,00 197,24 193,19 14/12/18 18:01
MATTEL MAT 11,8300 -0,25 -2,07% 3.079.887,00 12,02 11,68 14/12/18 18:01
MCCORMIC NON VTG MKC 152,5700 -3,26 -2,09% 267.197,00 155,51 152,51 14/12/18 18:00
MCDONALD'S MCD 183,4100 -3,02 -1,62% 1.423.375,00 185,26 183,17 14/12/18 18:01
MCKESSON MCK 118,8089 -4,05 -3,30% 474.089,00 121,90 118,59 14/12/18 18:00
MEDTRONIC MDT 93,4300 -2,07 -2,17% 2.048.788,00 94,76 93,25 14/12/18 18:01
MERCK MRK 76,7300 -2,28 -2,89% 5.068.985,00 78,03 76,63 14/12/18 18:00
METLIFE MET 39,2900 -0,23 -0,58% 2.405.596,00 39,88 38,86 14/12/18 18:01
METTLER TOLEDO I MTD 592,3400 -7,24 -1,21% 47.648,00 595,46 590,43 14/12/18 18:00
MICHAEL KORS KORS 37,9800 0,49 1,31% 1.655.525,00 38,46 36,72 14/12/18 18:01
MICROCHIP TECH MCHP 72,3400 -0,09 -0,12% 1.446.519,00 72,96 71,15 14/12/18 18:01
MICRON TECHNOLOG MU 34,6200 -0,40 -1,14% 12.657.964,00 35,45 34,06 14/12/18 18:00
MICROSOFT MSFT 107,6150 -1,84 -1,68% 15.507.978,00 109,26 107,31 14/12/18 18:01
MID-AMER AP CM R MAA 100,6300 -0,84 -0,83% 218.342,00 101,83 100,34 14/12/18 18:00
MOHAWK INDUSTRIE MHK 117,5014 -0,70 -0,59% 358.370,00 119,47 116,90 14/12/18 18:00
MOLSON COORS-B NVTG TAP 62,1000 -1,10 -1,74% 433.205,00 62,99 61,95 14/12/18 18:00
MONDELEZ INTL RG-A MDLZ 43,6450 -0,71 -1,59% 1.787.521,00 44,24 43,60 14/12/18 18:01
MONSTER BEVERAGE MNST 53,0100 -0,42 -0,79% 1.104.951,00 53,51 52,85 14/12/18 18:00
MOODY'S MCO 147,4400 -1,51 -1,01% 256.309,00 148,46 146,96 14/12/18 18:00
MORGAN STANLEY MS 40,4450 -0,16 -0,38% 6.282.272,00 40,94 40,01 14/12/18 18:01
MOSAIC MOS 30,9350 0,03 0,08% 1.191.929,00 31,30 30,55 14/12/18 18:01
MOTOROLA SOLTN MSI 126,4387 -2,61 -2,02% 162.959,00 128,50 126,20 14/12/18 18:00
MURPHY OIL MUR 27,9600 -0,61 -2,14% 502.352,00 28,56 27,92 14/12/18 18:00
MYLAN MYL 29,5100 -0,53 -1,76% 1.129.330,00 29,96 29,41 14/12/18 18:01
NASDAQ NDAQ 86,1750 -0,85 -0,97% 159.673,00 87,34 86,05 14/12/18 18:00
NATL OILWELL VAR NOV 26,9507 -0,55 -2,00% 1.751.465,00 27,39 26,83 14/12/18 18:00
NAVIENT NAVI 9,8000 -0,05 -0,51% 795.698,00 9,98 9,76 14/12/18 18:00
NETAPP NTAP 61,9000 -0,83 -1,32% 1.245.920,00 62,67 61,40 14/12/18 18:01
NETFLIX NFLX 275,9400 -0,08 -0,03% 4.322.566,00 277,10 269,61 14/12/18 18:01
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWFIELD EXPLORA NFX 15,0000 -0,74 -4,70% 1.946.593,00 15,61 14,92 14/12/18 18:00
NEWMONT MINING NEM 33,4300 -0,61 -1,79% 1.643.456,00 33,74 33,21 14/12/18 18:00
NEWS RG-A NWSA 12,4150 -0,19 -1,47% 883.404,00 12,51 12,31 14/12/18 18:01
NEWS RG-B NWS 12,6300 -0,18 -1,41% 178.704,00 12,72 12,53 14/12/18 18:00
NEXTERA ENERGY NEE 180,1000 -2,10 -1,15% 663.273,00 182,45 179,90 14/12/18 18:00
NIELSEN HLD NLSN 25,9700 0,03 0,12% 981.396,00 26,24 25,54 14/12/18 18:00
NIKE -B- NKE 72,7300 -0,20 -0,27% 2.878.251,00 73,65 71,41 14/12/18 18:00
NISOURCE NI 27,4000 -0,22 -0,80% 955.789,00 27,69 27,36 14/12/18 18:00
NOBLE ENERGY NBL 22,1500 -0,56 -2,47% 1.139.903,00 22,59 22,11 14/12/18 18:01
NORDSTROM JWN 48,7400 -0,23 -0,47% 934.814,00 49,98 48,60 14/12/18 18:01
NORFOLK SOUTHERN NSC 152,2800 -5,24 -3,33% 742.374,00 157,18 151,78 14/12/18 18:00
NORTHERN TRUST NTRS 86,7200 -0,18 -0,21% 489.885,00 87,25 85,63 14/12/18 18:00
NORTHROP GRUMMAN NOC 262,2100 -5,64 -2,11% 334.276,00 267,23 261,42 14/12/18 18:00
NRG ENERGY NRG 42,5500 -0,13 -0,30% 1.856.212,00 42,97 42,34 14/12/18 18:01
NUCOR NUE 56,8100 1,11 1,99% 1.743.663,00 57,44 55,30 14/12/18 18:00
NVIDIA NVDA 148,2500 -0,64 -0,43% 5.479.601,00 150,59 145,50 14/12/18 18:01
O REILLY AUTO ORLY 352,3800 -2,18 -0,61% 207.041,00 356,40 351,78 14/12/18 18:00
OCCID.PETROL COR OXY 65,5100 -1,17 -1,75% 1.601.537,00 66,57 65,43 14/12/18 18:01
OMNICOM GROUP IN OMC 76,4300 -0,61 -0,79% 666.304,00 77,14 76,23 14/12/18 18:00
ONEOK OKE 60,4000 -1,05 -1,71% 636.259,00 61,58 60,34 14/12/18 18:00
ORACLE ORCL 46,6900 -0,54 -1,14% 7.453.127,00 47,03 46,41 14/12/18 18:01
PACCAR PCAR 56,6900 -0,62 -1,08% 539.968,00 57,46 56,61 14/12/18 18:00
PARKER-HANNIFIN PH 152,5300 -1,84 -1,19% 290.480,00 155,21 151,94 14/12/18 18:01
PATTERSON COS PDCO 22,0300 -0,71 -3,12% 327.972,00 22,61 21,99 14/12/18 18:00
PAYCHEX INC PAYX 66,0600 -1,32 -1,96% 459.632,00 67,12 65,93 14/12/18 18:00
PAYPAL HOLDINGS PYPL 86,6300 -0,93 -1,06% 2.477.248,00 87,94 85,42 14/12/18 18:01
PENTAIR PNR 39,1100 -0,58 -1,46% 418.567,00 39,90 39,01 14/12/18 18:00
PEOPLE'S UNTD PBCT 15,4000 -0,06 -0,39% 889.102,00 15,61 15,31 14/12/18 18:01
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 83,5100 -2,54 -2,95% 260.966,00 85,22 83,33 14/12/18 18:00
PERRIGO PRGO 57,7000 -0,81 -1,38% 533.185,00 58,23 57,22 14/12/18 18:00
PFIZER PFE 43,4750 -1,10 -2,46% 8.701.717,00 44,12 43,43 14/12/18 18:01
PG&E PCG 26,9000 0,39 1,47% 4.162.309,00 27,38 26,17 14/12/18 18:01
PHILIP MRRS INT PM 82,4700 -1,87 -2,22% 1.360.387,00 83,93 82,31 14/12/18 18:01
PHILLIPS 66 PSX 88,2150 -0,62 -0,69% 973.735,00 90,08 88,06 14/12/18 18:00
PINNACLE WEST CA PNW 91,3000 -1,03 -1,12% 196.984,00 92,50 91,16 14/12/18 18:00
PIONEER NATURAL PXD 137,9700 -0,63 -0,45% 996.506,00 141,06 137,44 14/12/18 18:00
PNC FINL SER PNC 119,7150 -0,19 -0,15% 980.356,00 120,94 118,66 14/12/18 18:00
PPG INDUSTRIES PPG 97,8000 -3,10 -3,07% 686.301,00 100,83 97,58 14/12/18 18:01
PPL PPL 30,5463 -0,28 -0,92% 1.993.775,00 30,93 30,49 14/12/18 18:01
PRAXAIR PX 164,5000 -0,99 -0,60% 57.375.630,00 167,67 162,74 30/10/18 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 96,2800 -0,21 -0,22% 4.539.449,00 96,90 96,02 14/12/18 18:01
PROGRESSIVE (OHI PGR 62,0600 -1,09 -1,73% 952.367,00 62,84 61,84 14/12/18 18:00
PROLOGIS REIT PLD 64,6800 -0,44 -0,68% 641.494,00 65,29 64,59 14/12/18 18:01
PRUDENTIAL FINAN PRU 82,1300 -0,61 -0,74% 987.347,00 83,20 81,60 14/12/18 18:01
PUBL SVCS ENTERP PEG 55,5700 -0,23 -0,41% 852.804,00 55,85 55,49 14/12/18 18:00
PUBLIC STORAGE R PSA 203,6200 4,57 2,30% 541.462,00 204,07 198,86 14/12/18 18:00
PULTEGROUP PHM 26,0300 0,22 0,85% 1.642.114,00 26,30 25,52 14/12/18 18:00
PVH PVH 94,5500 -0,04 -0,04% 353.008,00 96,28 93,23 14/12/18 18:01
QORVO QRVO 60,8100 0,04 0,07% 535.925,00 61,54 59,83 14/12/18 18:00
QUALCOMM QCOM 57,8800 -0,21 -0,36% 5.972.652,00 59,00 57,56 14/12/18 18:00
QUANTA SERVICES PWR 30,3700 -0,24 -0,78% 503.175,00 30,66 30,14 14/12/18 18:00
QUEST DIAGNOSTIC DGX 86,0000 -2,34 -2,65% 544.963,00 88,20 85,93 14/12/18 18:00
RALPH LAUREN RG-A RL 102,8100 -0,67 -0,65% 368.363,00 105,17 102,09 14/12/18 18:00
RANGE RESOURCES RRC 12,0900 -0,73 -5,69% 5.164.586,00 12,65 12,06 14/12/18 18:01
RAYMOND J FINANC RJF 75,0600 -0,52 -0,69% 267.980,00 76,12 74,52 14/12/18 18:01
RAYTHEON RTN 170,5600 -1,87 -1,08% 614.277,00 171,67 168,84 14/12/18 18:01
REALTY INCOME RE O 66,1300 -0,19 -0,29% 799.966,00 66,31 65,84 14/12/18 18:01
RED HAT RHT 176,5850 -0,24 -0,13% 754.979,00 177,26 176,49 14/12/18 18:01
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 380,9500 2,44 0,64% 272.327,00 386,90 379,60 14/12/18 18:01
REGIONS FINANCIA RF 13,6650 -0,12 -0,83% 6.204.193,00 13,87 13,58 14/12/18 18:01
REPUBLIC SERVICE RSG 74,4500 -0,41 -0,55% 493.684,00 75,17 74,35 14/12/18 18:00
ROBERT HALF INTL RHI 58,3200 -0,07 -0,12% 276.806,00 58,74 56,72 14/12/18 18:00
ROCKWELL AUTOMAT ROK 157,9000 0,70 0,45% 357.113,00 159,74 155,41 14/12/18 18:01
ROCKWELL COLLINS COL 141,0400 -0,59 -0,42% 15.441.162,00 142,98 141,04 26/11/18 22:15
ROPER TECHNOLOGI ROP 274,1350 -7,07 -2,51% 146.140,00 280,25 273,60 14/12/18 18:01
ROSS STORES ROST 80,4600 -0,36 -0,45% 1.048.829,00 81,66 79,70 14/12/18 18:00
RYL CARIBBEAN CR RCL 106,1100 1,04 0,99% 553.792,00 108,00 103,81 14/12/18 18:00
S&P GLOBAL SPGI 168,0100 -1,53 -0,90% 383.251,00 169,53 166,96 14/12/18 18:01
SALESFORCE.COM CRM 138,2600 -2,88 -2,04% 2.133.913,00 140,71 137,62 14/12/18 18:01
SCANA SCG 48,1000 0,14 0,29% 726.069,00 48,28 47,39 14/12/18 18:01
SCHLUMBERGER SLB 39,0600 -1,96 -4,78% 6.862.473,00 40,59 38,96 14/12/18 18:01
SEAGATE TECHNOLO STX 38,9800 -0,42 -1,07% 1.188.983,00 39,40 38,37 14/12/18 18:00
SEALED AIR SEE 33,9900 1,59 4,91% 1.972.609,00 35,19 33,65 14/12/18 18:00
SEMPRA ENERGY SRE 117,4300 -0,17 -0,14% 371.036,00 117,98 117,16 14/12/18 18:00
SHERWIN-WILLIAMS SHW 386,6900 0,80 0,21% 244.925,00 387,73 383,65 14/12/18 18:00
SIGNET JEWELERS SIG 33,0000 -0,08 -0,24% 471.756,00 34,01 32,83 14/12/18 18:01
SIMON PRP GRP RE SPG 182,9100 -1,15 -0,62% 609.265,00 184,84 182,50 14/12/18 18:00
SKYWORKS SOLUTIO SWKS 69,0800 -0,54 -0,78% 509.497,00 70,00 68,39 14/12/18 18:00
SL GREEN REALT R SLG 89,4560 -0,41 -0,46% 322.017,00 90,00 89,21 14/12/18 18:01
SNAP-ON SNA 147,8600 -2,08 -1,39% 136.653,00 150,53 147,52 14/12/18 18:00
SOUTHERN CO SO 47,1500 -0,40 -0,84% 986.992,00 47,72 47,11 14/12/18 18:00
SOUTHWEST AIRLIN LUV 50,2300 -0,11 -0,22% 1.581.980,00 51,08 49,58 14/12/18 18:00
STARBUCKS SBUX 64,6208 -2,29 -3,42% 8.213.624,00 65,84 63,58 14/12/18 18:00
STATE STREET STT 63,3000 0,11 0,17% 833.158,00 63,63 62,16 14/12/18 18:01
STERICYCLE SRCL 40,7050 -0,19 -0,45% 392.617,00 41,65 40,48 14/12/18 18:00
STNLY BLCK&DECK SWK 117,5200 -0,38 -0,32% 356.982,00 119,11 116,05 14/12/18 18:00
STRYKER SYK 167,6800 -5,18 -3,00% 352.252,00 171,99 167,57 14/12/18 18:00
SUNTRUST BANKS I STI 52,6200 -0,45 -0,85% 2.211.563,00 53,45 52,14 14/12/18 18:01
SYMANTEC SYMC 22,2300 -0,25 -1,11% 1.031.323,00 22,47 22,02 14/12/18 18:00
SYNCHRONY FINANC SYF 24,4300 0,25 1,03% 2.838.313,00 24,67 23,81 14/12/18 18:01
SYNOPSYS SNPS 87,8700 -1,42 -1,59% 256.349,00 89,20 87,70 14/12/18 18:00
SYSCO SYY 65,5100 -0,47 -0,71% 846.195,00 66,33 65,44 14/12/18 18:01
T ROWE PRICE GRP TROW 92,5000 -0,76 -0,81% 721.300,00 93,42 91,58 14/12/18 18:00
TAPESTRY TPR 34,8050 -0,03 -0,07% 1.347.148,00 35,39 34,43 14/12/18 18:01
TARGET TGT 67,1800 0,50 0,75% 1.979.028,00 67,92 66,02 14/12/18 18:01
TE CONNECTIV TEL 72,6900 -0,89 -1,21% 609.995,00 73,26 72,52 14/12/18 18:01
TECHNIPFMC FTI 20,5800 -0,77 -3,61% 2.361.739,00 21,26 20,51 14/12/18 18:01
TEXAS INSTRUMENT TXN 95,0300 -0,81 -0,85% 1.252.961,00 95,99 94,51 14/12/18 18:01
TEXTRON INC TXT 49,8200 -0,15 -0,30% 618.220,00 50,15 49,19 14/12/18 18:00
THE KRAFT HEINZ KHC 47,7276 -0,74 -1,53% 2.228.308,00 48,45 47,68 14/12/18 18:00
THE WESTERN UNIO WU 18,1700 -0,53 -2,83% 1.355.861,00 18,49 18,13 14/12/18 18:01
THERMO FISHER SC TMO 232,3450 -9,18 -3,80% 548.236,00 238,54 232,06 14/12/18 18:00
TIFFANY & CO TIF 83,8200 0,06 0,07% 698.454,00 84,55 82,37 14/12/18 18:00
TJX COMPANIES TJX 45,5700 -0,24 -0,52% 2.502.040,00 46,19 45,25 14/12/18 18:00
TORCHMARK CORP TMK 77,4600 -0,56 -0,72% 249.753,00 77,75 76,89 14/12/18 18:00
TOTAL SYST SERVI TSS 84,7000 -1,20 -1,40% 250.936,00 85,62 84,52 14/12/18 18:01
TRACTOR SUPPLY TSCO 90,0950 -1,92 -2,08% 514.277,00 92,71 90,01 14/12/18 18:01
TRANSOCEAN RIG 7,7000 -0,38 -4,70% 9.486.314,00 8,04 7,68 14/12/18 18:01
TRAVELERS COS TRV 120,7300 -0,77 -0,63% 629.229,00 121,45 120,24 14/12/18 18:01
TRIPADVISOR TRIP 61,0950 -0,30 -0,48% 459.134,00 62,02 60,68 14/12/18 18:00
TWENTY-FIRSTCF-A FOXA 49,1400 0,00 0,00% 4.382.250,00 49,34 48,90 14/12/18 18:00
TWENTY-FIRSTCF-B FOX 48,9100 -0,01 -0,02% 3.830.954,00 49,09 48,71 14/12/18 18:00
TYSON FOODS -A- TSN 55,3900 -0,69 -1,23% 1.025.542,00 56,02 55,34 14/12/18 18:00
UDR REIT UDR 41,8600 -0,04 -0,10% 444.780,00 42,09 41,76 14/12/18 18:00
ULTA BEAUTY ULTA 248,8100 -2,71 -1,08% 231.046,00 251,68 248,26 14/12/18 18:00
UNDER ARMOUR RG-A UAA 19,0300 0,26 1,39% 3.694.490,00 19,44 18,33 14/12/18 18:01
UNDER ARMOUR RG-C UA 17,8100 0,00 0,00% 2.055.719,00 18,27 17,32 14/12/18 18:01
UNION PACIFIC UNP 143,4550 -2,39 -1,64% 1.165.674,00 145,87 142,74 14/12/18 18:01
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 105,8550 -3,03 -2,78% 656.766,00 109,62 105,50 14/12/18 18:00
UNITEDHEALTH GRO UNH 264,6050 -7,55 -2,77% 1.124.058,00 270,57 264,00 14/12/18 18:00
UNIV HEALTH SERV-B UHS 123,2400 -8,73 -6,62% 460.806,00 130,16 123,00 14/12/18 18:00
UNUM UNM 29,9600 -0,39 -1,29% 783.557,00 30,60 29,82 14/12/18 18:01
US BANCORP USB 48,6100 -0,58 -1,18% 4.056.564,00 49,50 48,46 14/12/18 18:01
UTD PARCEL SVC RG-B UPS 98,1664 -2,61 -2,59% 1.418.396,00 100,04 97,89 14/12/18 18:00
UTD TECHS UTX 118,8055 -0,44 -0,37% 1.085.381,00 119,38 117,17 14/12/18 18:00
VALERO ENERGY VLO 74,3100 0,85 1,16% 1.787.064,00 75,34 73,05 14/12/18 18:01
VARIAN MED SYSTE VAR 119,3500 -2,13 -1,75% 148.101,00 120,64 119,11 14/12/18 18:01
VENTAS REIT VTR 62,2800 -0,12 -0,19% 664.262,00 62,77 61,93 14/12/18 18:01
VERISIGN VRSN 152,7600 -3,54 -2,26% 184.140,00 155,22 152,57 14/12/18 18:00
VERISK ANALYTICS VRSK 113,1900 -2,27 -1,97% 386.421,00 114,87 112,95 14/12/18 18:00
VERIZON COMM VZ 56,9100 -0,18 -0,32% 4.657.435,00 57,50 56,80 14/12/18 18:01
VERTEX PHARMACEU VRTX 170,7850 -2,64 -1,52% 225.277,00 172,00 170,25 14/12/18 18:00
VF VFC 75,5700 -0,65 -0,85% 564.197,00 77,10 75,10 14/12/18 18:00
VIACOM RG-B VIAB 29,0050 -0,08 -0,26% 1.634.661,00 29,47 28,55 14/12/18 18:00
VISA RG-A V 134,9221 -2,62 -1,90% 3.319.611,00 136,72 134,55 14/12/18 18:01
VOR RLT REIT-SBI VNO 68,4950 -0,34 -0,49% 166.161,00 68,88 68,42 14/12/18 18:01
VULCAN MATERIALS VMC 97,2300 -1,52 -1,54% 486.979,00 98,92 97,03 14/12/18 18:00
WALGREENS BOOTS WBA 78,8000 -3,52 -4,28% 3.117.897,00 80,10 78,64 14/12/18 18:00
WALMART WMT 91,8100 -1,15 -1,24% 3.642.162,00 92,56 91,65 14/12/18 18:01
WALT DISNEY RG-DIS DIS 112,7600 -0,63 -0,56% 2.561.994,00 113,92 112,19 14/12/18 18:00
WASTE MANAGEMENT WM 90,8597 -0,52 -0,57% 600.215,00 91,73 90,76 14/12/18 18:00
WATERS WAT 188,5050 -2,69 -1,40% 145.662,00 191,26 188,28 14/12/18 18:00
WEC ENERGY GROUP WEC 74,0800 -0,88 -1,17% 418.909,00 75,31 73,98 14/12/18 18:00
WELLS FARGO WFC 46,8700 -0,16 -0,34% 9.041.008,00 47,49 46,54 14/12/18 18:01
WELLTOWER WELL 72,2000 -0,10 -0,14% 399.446,00 72,41 71,68 14/12/18 18:00
WESTERN DIGITAL WDC 39,5500 -0,41 -1,03% 1.900.933,00 39,99 39,13 14/12/18 18:00
WESTROCK WRK 43,9000 0,04 0,09% 447.784,00 44,35 43,05 14/12/18 18:00
WEYERHAEUSER REI WY 24,1600 -0,34 -1,39% 1.248.633,00 24,55 24,09 14/12/18 18:00
WHIRLPOOL WHR 113,8300 -3,36 -2,87% 616.049,00 117,00 113,59 14/12/18 18:00
WILLIAMS COMPANI WMB 23,5200 -0,34 -1,43% 2.229.263,00 23,87 23,47 14/12/18 18:00
WILLIS TOWERS WLTW 153,7350 -2,72 -1,74% 169.593,00 156,87 153,61 14/12/18 18:00
WW GRAINGER GWW 285,3700 -0,24 -0,08% 118.314,00 288,76 282,74 14/12/18 18:00
WYNDHAM DESTINAT WYND 37,8700 0,31 0,83% 170.719,00 38,19 37,09 14/12/18 18:00
WYNN RESORTS WYNN 107,7700 -0,34 -0,31% 941.534,00 109,17 105,70 14/12/18 18:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 24,4800 -0,27 -1,09% 734.321,00 24,74 24,38 14/12/18 18:00
XILINX XLNX 88,9100 -0,22 -0,25% 453.609,00 90,11 88,04 14/12/18 18:01
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 65,2500 -0,34 -0,52% 268.256,00 66,13 64,61 14/12/18 18:00
YUM BRANDS YUM 91,4200 -2,04 -2,18% 740.529,00 92,66 91,07 14/12/18 18:01
ZIMMER BIOMET HL ZBH 109,8300 -2,53 -2,25% 253.017,00 111,69 109,46 14/12/18 18:00
ZIONS BANCORP ZION 41,9400 -0,56 -1,32% 2.090.638,00 42,74 41,81 14/12/18 18:00
ZOETIS RG-A ZTS 88,0200 -2,92 -3,21% 604.302,00 90,09 87,92 14/12/18 18:00
Publicidad

Últimas Noticias