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

S&P 500 ()

2.545,9400  -54,0100 -2,0800%
17/12/2018 00:00 Apt. 2.590,7500 Vol. 0,00 Max. 2.601,13 Min. 2.530,54
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 195,7750 2,96 1,53% 613.309,00 196,35 193,15 18/12/18 17:52
A.J.GALLAGHER AJG 72,5250 0,12 0,16% 296.307,00 73,18 72,07 18/12/18 17:52
ABBOTT LABORATOR ABT 70,5400 0,79 1,13% 1.867.719,00 70,86 69,96 18/12/18 17:52
ABBVIE ABBV 84,1400 -0,79 -0,93% 1.405.283,00 85,50 83,77 18/12/18 17:51
ACCENTURE-A ACN 153,3400 1,67 1,10% 867.704,00 153,98 152,43 18/12/18 17:52
ACTIVISION BLIZZ ATVI 47,3800 0,30 0,64% 3.038.218,00 47,76 46,78 18/12/18 17:51
ACUITY BRANDS AYI 116,5700 0,80 0,69% 178.403,00 118,40 116,07 18/12/18 17:50
ADOBE ADBE 224,7200 3,34 1,51% 1.880.749,00 225,00 221,55 18/12/18 17:52
ADVANCE AUTO PAR AAP 159,8000 0,96 0,60% 399.460,00 162,89 159,57 18/12/18 17:52
ADVANCED MICRO D AMD 19,3525 0,52 2,77% 55.071.153,00 19,82 18,88 18/12/18 17:51
AES AES 14,8850 0,01 0,03% 2.776.796,00 15,29 14,85 18/12/18 17:52
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 96,0000 0,54 0,57% 194.688,00 97,60 95,54 18/12/18 17:52
AFLAC AFL 44,8550 0,54 1,21% 1.407.425,00 45,10 44,35 18/12/18 17:52
AGILENT TECH A 68,4700 0,62 0,91% 508.452,00 69,03 68,19 18/12/18 17:52
AIR PROD&CHEMICA APD 155,1850 1,38 0,89% 428.749,00 156,37 154,34 18/12/18 17:52
AKAMAI TECHNOLOG AKAM 63,8300 -0,38 -0,59% 406.547,00 65,16 63,77 18/12/18 17:51
ALASKA AIR GROUP ALK 62,6412 1,35 2,20% 596.330,00 63,14 62,08 18/12/18 17:51
ALBEMARLE ALB 81,2100 0,70 0,87% 557.704,00 82,34 80,95 18/12/18 17:52
ALEXANDRIA REIT ARE 120,1450 1,40 1,17% 210.622,00 120,88 119,05 18/12/18 17:51
ALEXION PHARM ALXN 108,1600 -1,37 -1,25% 615.840,00 110,74 108,12 18/12/18 17:51
ALIGN TECHNOLOGY ALGN 209,6200 2,65 1,28% 342.450,00 213,32 208,11 18/12/18 17:52
ALLEGION ALLE 84,6300 0,96 1,15% 204.103,00 85,24 84,08 18/12/18 17:52
ALLERGAN AGN 148,5000 0,17 0,11% 1.185.641,00 150,21 148,17 18/12/18 17:52
ALLIANCE DATA SY ADS 162,3150 1,14 0,70% 208.419,00 165,04 162,30 18/12/18 17:52
ALLIANT ENERGY LNT 44,1100 -0,02 -0,05% 1.246.428,00 44,71 44,01 18/12/18 17:52
ALLSTATE ALL 82,4300 2,27 2,83% 1.140.177,00 82,49 81,01 18/12/18 17:52
ALPHAB NON VTG-C GOOG 1.040,5300 24,00 2,36% 506.262,00 1.042,47 1.021,44 18/12/18 17:51
ALPHABET-A GOOGL 1.049,9835 24,33 2,37% 701.792,00 1.053,00 1.030,48 18/12/18 17:51
ALTABA AABA 59,6100 -0,47 -0,78% 1.786.925,00 60,53 59,08 18/12/18 17:52
ALTRIA GROUP MO 51,8600 -0,49 -0,94% 2.938.531,00 52,44 51,80 18/12/18 17:52
AM ELECTRIC AEP 77,6700 0,34 0,44% 646.624,00 78,37 77,46 18/12/18 17:52
AMAZON.COM AMZN 1.539,5000 18,59 1,22% 2.648.112,00 1.551,00 1.526,00 18/12/18 17:52
AMER WTR WORKS AWK 93,2500 -0,33 -0,35% 459.312,00 94,64 93,08 18/12/18 17:52
AMEREN AEE 67,6600 0,35 0,52% 362.162,00 68,25 67,39 18/12/18 17:52
AMERICAN AIRLINE AAL 33,1400 1,10 3,43% 2.719.244,00 33,20 32,47 18/12/18 17:51
AMERICAN EXPRESS AXP 101,3400 0,16 0,16% 1.861.251,00 102,57 100,75 18/12/18 17:52
AMERICAN INTL GR AIG 38,2700 0,81 2,16% 2.727.884,00 38,69 37,75 18/12/18 17:52
AMERICAN TOWER R AMT 162,9500 2,01 1,25% 672.255,00 163,46 161,70 18/12/18 17:52
AMERIPRISE FINCL AMP 109,2400 0,58 0,53% 315.704,00 110,98 108,67 18/12/18 17:52
AMERISOURCEBERGE ABC 77,4350 0,44 0,56% 401.349,00 78,60 77,30 18/12/18 17:52
AMETEK AME 69,5300 0,36 0,52% 371.782,00 70,48 69,14 18/12/18 17:51
AMGEN AMGN 189,3050 -0,78 -0,41% 744.692,00 191,94 188,82 18/12/18 17:51
AMPHENOL RG-A APH 82,3700 -0,17 -0,21% 274.619,00 83,66 81,94 18/12/18 17:52
ANADARKO PETROLE APC 48,1600 -1,42 -2,86% 1.800.128,00 49,69 48,02 18/12/18 17:51
ANALOG DEVICES ADI 88,3950 1,09 1,24% 737.447,00 89,36 87,50 18/12/18 17:52
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 149,2500 2,83 1,93% 227.895,00 150,31 147,95 18/12/18 17:52
ANTHEM ANTM 264,8132 -1,88 -0,70% 582.366,00 268,91 263,75 18/12/18 17:52
AON AON 150,7800 0,41 0,27% 180.074,00 152,44 149,96 18/12/18 17:52
APACHE APA 29,7400 -0,43 -1,43% 1.850.656,00 30,31 29,66 18/12/18 17:52
APPLE AAPL 165,6642 1,72 1,05% 12.291.843,00 166,33 164,67 18/12/18 17:52
APPLIED MATERIAL AMAT 33,6900 1,02 3,12% 5.826.644,00 34,32 32,89 18/12/18 17:52
APTIV APTV 63,9500 -0,49 -0,76% 744.793,00 65,53 63,92 18/12/18 17:51
APTMNT INV REIT-A AIV 45,6200 0,49 1,09% 907.111,00 45,78 45,36 18/12/18 17:51
ARCHER-DANIELS M ADM 43,3450 -0,04 -0,08% 983.512,00 43,99 43,27 18/12/18 17:52
ARCONIC ARNC 19,1400 -0,01 -0,05% 1.345.599,00 19,55 18,94 18/12/18 17:51
ASSURANT AIZ 90,8500 0,85 0,94% 89.752,00 91,29 89,98 18/12/18 17:51
AT&T T 29,7800 -0,08 -0,27% 14.143.896,00 30,02 29,62 18/12/18 17:52
AUTODESK INC ADSK 130,0300 2,76 2,17% 550.538,00 130,99 128,29 18/12/18 17:52
AUTOMATIC DATA P ADP 130,2350 -2,24 -1,69% 1.728.641,00 134,49 130,18 18/12/18 17:52
AUTONATION AN 34,0950 0,36 1,05% 261.296,00 35,19 34,06 18/12/18 17:52
AUTOZONE AZO 864,0600 9,88 1,16% 91.868,00 867,49 857,63 18/12/18 17:51
AVALONBAY COM RE AVB 182,4050 2,54 1,41% 278.179,00 182,84 180,61 18/12/18 17:51
AVERY DENNISON AVY 89,4000 0,23 0,26% 159.619,00 90,39 89,11 18/12/18 17:51
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 47,0500 0,40 0,86% 693.869,00 47,49 46,87 18/12/18 17:52
BANK OF AMERICA BAC 24,7250 0,26 1,04% 34.002.567,00 25,09 24,61 18/12/18 17:52
BANK OF NY MELLO BK 47,9000 -1,08 -2,21% 4.366.925,00 49,45 47,72 18/12/18 17:52
BAXTER INTL BAX 65,1000 0,91 1,42% 1.826.234,00 65,41 64,27 18/12/18 17:51
BB&T BBT 44,5600 -0,59 -1,31% 1.779.622,00 45,47 44,49 18/12/18 17:52
BECTON DICKINSON BDX 225,9700 0,12 0,05% 270.758,00 228,00 225,02 18/12/18 17:51
BED BATH & BEYON BBBY 12,0200 0,41 3,53% 1.745.412,00 12,16 11,65 18/12/18 17:52
BERKSHIRE HATH RG-B BRK.B 198,0700 0,15 0,08% 1.872.743,00 200,34 197,57 18/12/18 17:51
BEST BUY BBY 51,7800 -0,45 -0,86% 1.662.766,00 53,50 51,56 18/12/18 17:52
BIOGEN BIIB 296,7100 -16,39 -5,23% 981.072,00 313,94 296,14 18/12/18 17:52
BLACKROCK BLK 383,3200 5,07 1,34% 285.783,00 388,78 381,73 18/12/18 17:52
BOEING CO BA 328,7000 12,61 3,99% 2.698.251,00 331,36 323,20 18/12/18 17:52
BOOKING HLDG BKNG 1.775,0000 35,48 2,04% 133.004,00 1.776,97 1.737,00 18/12/18 17:51
BORGWARNER BWA 34,8400 0,83 2,44% 1.230.738,00 35,22 34,15 18/12/18 17:52
BOSTON PROP REIT BXP 121,2250 1,18 0,98% 197.192,00 121,58 119,90 18/12/18 17:50
BOSTON SCIENTIFI BSX 34,7567 0,71 2,08% 2.631.023,00 34,98 34,38 18/12/18 17:52
BRISTOL-MYERSSQU BMY 51,8400 0,92 1,81% 2.237.444,00 51,86 51,35 18/12/18 17:52
BROWN NVTGRG-B BF.B 46,4800 0,59 1,29% 270.737,00 46,57 45,81 18/12/18 17:52
C.H.ROBINSON WLD CHRW 85,7550 0,92 1,08% 354.027,00 86,26 84,94 18/12/18 17:52
CABOT OIL & GAS COG 22,9350 0,33 1,44% 2.252.855,00 22,97 22,39 18/12/18 17:51
CAMPBELL SOUP CPB 39,0900 0,26 0,67% 529.144,00 39,38 38,80 18/12/18 17:52
CAPITAL ONE FINL COF 76,5910 -0,32 -0,41% 997.788,00 78,14 76,49 18/12/18 17:51
CARDINAL HEALTH CAH 47,6300 -0,30 -0,63% 807.808,00 48,63 47,47 18/12/18 17:52
CARMAX KMX 59,5100 -0,75 -1,24% 463.460,00 61,09 59,36 18/12/18 17:51
CARNIVAL CCL 56,7300 0,39 0,69% 1.556.630,00 57,31 56,49 18/12/18 17:51
CATERPILLAR CAT 126,6900 2,22 1,78% 1.650.349,00 128,75 125,46 18/12/18 17:51
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 41,0400 1,58 4,00% 1.020.998,00 41,10 39,63 18/12/18 17:52
CBS-B CBS 46,4150 -0,41 -0,87% 2.276.085,00 47,50 46,09 18/12/18 17:52
CELGENE CORP CELG 67,3200 -0,81 -1,19% 2.186.472,00 68,49 67,08 18/12/18 17:52
CENTENE CNC 120,5250 -0,90 -0,74% 990.109,00 122,18 119,01 18/12/18 17:52
CENTERPOINT ENER CNP 28,8350 -0,08 -0,26% 1.589.686,00 29,12 28,81 18/12/18 17:51
CENTURYLINK CTL 16,2600 -0,08 -0,49% 3.818.936,00 16,72 16,21 18/12/18 17:52
CERNER CORP CERN 53,6400 -0,66 -1,22% 582.908,00 54,80 53,52 18/12/18 17:51
CF INDUSTRIES HL CF 41,8300 0,46 1,11% 745.595,00 42,26 41,29 18/12/18 17:51
CHARLES SCHWAB SCHW 40,8800 0,18 0,44% 2.690.024,00 41,45 40,78 18/12/18 17:52
CHARTER COMM RG-A CHTR 302,9200 -6,36 -2,06% 672.840,00 313,41 302,72 18/12/18 17:51
CHESAPEAKE ENERG CHK 2,1950 -0,06 -2,44% 18.604.246,00 2,29 2,17 18/12/18 17:52
CHEVRON CVX 111,5700 -0,88 -0,78% 2.065.037,00 113,24 111,09 18/12/18 17:52
CHIPOTLE MEXICAN CMG 443,3400 -0,16 -0,04% 226.935,00 450,73 438,80 18/12/18 17:51
CHUBB N CB 127,9500 0,32 0,25% 466.331,00 129,03 126,97 18/12/18 17:52
CHURCH & DWIGHT CHD 65,9692 0,50 0,76% 739.335,00 66,39 65,29 18/12/18 17:52
CIGNA CORP CI 198,1200 -0,54 -0,27% 993.778,00 202,39 196,73 18/12/18 17:51
CIMAREX ENERGY XEC 65,5750 -0,85 -1,27% 421.883,00 66,63 65,36 18/12/18 17:52
CINCINNATI FINAN CINF 77,1300 -0,13 -0,17% 152.591,00 77,54 76,73 18/12/18 17:51
CINTAS CTAS 165,7400 -0,48 -0,29% 307.704,00 167,94 164,86 18/12/18 17:51
CISCO SYSTEMS CSCO 44,0700 -0,13 -0,29% 9.060.170,00 44,61 43,85 18/12/18 17:51
CITIGROUP C 55,0700 0,82 1,51% 8.671.521,00 55,67 54,72 18/12/18 17:52
CITIZENS FINL GR CFG 30,0800 0,00 0,00% 3.212.683,00 30,64 30,02 18/12/18 17:52
CITRIX SYSTEMS CTXS 106,9000 0,27 0,25% 331.615,00 107,96 106,86 18/12/18 17:52
CLOROX CO. CLX 156,4961 -0,24 -0,16% 340.942,00 158,20 155,24 18/12/18 17:52
CME GROUP RG-A CME 184,1100 -1,48 -0,80% 481.647,00 187,99 183,60 18/12/18 17:51
CMS ENERGY CORP CMS 51,4800 0,08 0,16% 561.932,00 52,14 51,36 18/12/18 17:52
COCA-COLA CO KO 48,4300 0,10 0,21% 4.593.018,00 48,83 48,17 18/12/18 17:52
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 64,6800 0,01 0,02% 1.160.013,00 65,49 64,47 18/12/18 17:52
COLGATE-PALMOLIV CL 63,0800 0,16 0,25% 1.223.822,00 63,44 62,61 18/12/18 17:52
COMCAST-A CMCSA 35,6850 -0,52 -1,45% 6.207.539,00 36,46 35,51 18/12/18 17:52
COMERICA INC CMA 68,8000 -0,72 -1,04% 877.176,00 70,47 68,62 18/12/18 17:52
CONAGRA FOODS CAG 29,0100 0,00 0,00% 1.714.543,00 29,26 28,93 18/12/18 17:51
CONCHO RES CXO 107,1800 -2,60 -2,37% 969.547,00 110,28 107,13 18/12/18 17:51
CONOCOPHILLIPS COP 62,5700 -0,55 -0,87% 1.979.991,00 63,62 62,06 18/12/18 17:52
CONSOLIDATED EDI ED 80,7800 0,15 0,19% 611.962,00 81,82 80,53 18/12/18 17:51
CONSTELLATION BRD-A STZ 172,3100 -3,74 -2,12% 1.387.211,00 176,00 172,24 18/12/18 17:52
COOPER COMPANIES COO 247,0000 2,54 1,04% 162.139,00 247,98 245,60 18/12/18 17:51
CORNING INC GLW 31,0300 0,13 0,42% 1.320.462,00 31,40 30,92 18/12/18 17:52
COSTCO WHSL COST 204,0152 1,79 0,88% 1.084.779,00 204,67 201,58 18/12/18 17:52
COTY RG-A COTY 7,2850 0,22 3,04% 3.889.609,00 7,35 7,11 18/12/18 17:52
CROWN CASTLE INT CCI 111,9600 1,05 0,95% 477.519,00 112,71 111,34 18/12/18 17:52
CSX CSX 64,2600 -0,42 -0,65% 2.289.473,00 65,72 63,95 18/12/18 17:52
CUMMINS CMI 132,8200 1,37 1,04% 463.634,00 134,25 132,12 18/12/18 17:51
CVS HEALTH CVS 70,2900 -0,40 -0,57% 2.403.925,00 71,41 70,04 18/12/18 17:51
D R HORTON DHI 36,4600 1,16 3,29% 2.325.429,00 36,59 35,61 18/12/18 17:52
DANAHER DHR 100,5200 0,15 0,15% 678.682,00 101,22 100,17 18/12/18 17:52
DARDEN RESTAURAN DRI 103,3500 4,46 4,51% 1.915.549,00 104,95 101,33 18/12/18 17:51
DAVITA DVA 55,8300 -0,87 -1,53% 439.867,00 57,61 55,68 18/12/18 17:52
DEERE & CO DE 149,8279 3,75 2,57% 945.602,00 150,86 147,83 18/12/18 17:52
DELTA AIR LINES DAL 52,9099 0,52 0,99% 2.232.377,00 53,60 52,66 18/12/18 17:52
DENTSPLY SIRONA XRAY 36,9400 -0,23 -0,62% 886.411,00 37,46 36,84 18/12/18 17:51
DEVON ENERGY DVN 25,1300 -0,38 -1,49% 2.913.736,00 25,71 25,04 18/12/18 17:51
DIGITAL REALTY R DLR 109,3300 1,82 1,69% 374.181,00 109,57 108,06 18/12/18 17:52
DISCOVER FNCL SR DFS 59,7900 -0,11 -0,18% 958.437,00 61,42 59,61 18/12/18 17:51
DISCOVERY-A DISCA 27,0550 -0,47 -1,69% 1.333.790,00 27,84 26,76 18/12/18 17:52
DISCOVERY-C DISCK 25,1800 -0,45 -1,76% 2.188.805,00 25,91 24,92 18/12/18 17:52
DISH NETWORK RG-A DISH 29,2300 -0,71 -2,37% 692.653,00 30,28 29,05 18/12/18 17:51
DOLLAR GENERAL DG 103,3600 0,24 0,23% 623.518,00 104,56 103,02 18/12/18 17:52
DOLLAR TREE DLTR 85,9700 0,96 1,13% 969.369,00 86,38 85,51 18/12/18 17:52
DOMINION ENERGY D 74,4400 0,44 0,59% 1.673.197,00 75,36 74,23 18/12/18 17:51
DOVER CORP DOV 74,6100 0,28 0,38% 368.025,00 75,42 74,02 18/12/18 17:52
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 114,3600 0,22 0,19% 356.564,00 115,71 114,18 18/12/18 17:51
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 88,1592 0,07 0,08% 1.023.887,00 89,23 87,88 18/12/18 17:52
DXC TECHNOLOGY DXC 55,3400 -0,15 -0,27% 1.139.931,00 56,44 55,26 18/12/18 17:52
E TRADE FNCL ETFC 43,7600 0,53 1,23% 859.290,00 44,35 43,46 18/12/18 17:52
EASTMAN CHEMICAL EMN 72,1600 1,68 2,38% 431.129,00 72,95 70,98 18/12/18 17:52
EATON CORP -NPV- ETN 69,2200 0,04 0,06% 1.002.342,00 70,14 68,90 18/12/18 17:52
EBAY EBAY 28,6550 0,18 0,61% 2.715.678,00 28,73 28,43 18/12/18 17:52
ECOLAB INC ECL 150,0300 0,39 0,26% 303.467,00 151,24 149,45 18/12/18 17:52
EDISON INTL EIX 58,4400 0,25 0,43% 519.857,00 59,11 58,18 18/12/18 17:52
EDWARDS LIFESCNS EW 156,3725 1,35 0,87% 291.957,00 158,23 155,78 18/12/18 17:52
ELECTRONIC ARTS EA 80,9800 1,75 2,21% 1.858.509,00 81,66 79,38 18/12/18 17:52
ELI LILLY & CO LLY 107,7400 -0,62 -0,57% 1.858.309,00 109,66 106,87 18/12/18 17:51
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 59,2700 0,55 0,94% 1.590.567,00 59,97 58,91 18/12/18 17:51
ENTERGY ETR 87,4300 0,65 0,75% 622.347,00 88,31 87,29 18/12/18 17:52
EOG RESOURCES EOG 95,5500 -0,66 -0,69% 1.328.328,00 96,96 95,28 18/12/18 17:52
EQT EQT 18,8900 0,00 0,00% 1.732.838,00 19,18 18,74 18/12/18 17:51
EQTY RE REIT-SBI EQR 68,6600 0,92 1,36% 513.911,00 69,00 68,13 18/12/18 17:52
EQUIFAX INC EFX 95,4100 -1,83 -1,88% 433.022,00 98,65 95,11 18/12/18 17:51
EQUINIX REIT EQIX 374,8100 5,75 1,56% 152.088,00 377,06 369,49 18/12/18 17:51
ESSEX PROPERTY R ESS 258,8800 4,61 1,81% 103.992,00 259,58 255,60 18/12/18 17:49
ESTEE LAUDER RG-A EL 130,6650 0,37 0,28% 558.092,00 131,12 129,74 18/12/18 17:52
EVEREST RE RE 222,5200 4,74 2,18% 57.517,00 222,74 218,60 18/12/18 17:51
EVERSOURCE ENERG ES 67,5200 0,27 0,40% 417.575,00 68,25 67,37 18/12/18 17:52
EXELON EXC 46,1400 0,53 1,16% 2.102.375,00 46,48 45,86 18/12/18 17:51
EXPEDIA GROUP EXPE 118,4000 1,47 1,26% 258.435,00 118,58 117,11 18/12/18 17:52
EXPEDIT INTL WAS EXPD 69,5700 -0,07 -0,10% 242.489,00 71,94 69,14 18/12/18 17:51
EXPRESS SCRPTS H ESRX 96,5100 -0,13 -0,13% 1.244.296,00 97,73 96,17 18/12/18 17:52
EXTRA SP ST REIT EXR 93,9800 0,78 0,84% 296.564,00 94,65 93,64 18/12/18 17:52
EXXON MOBIL XOM 73,0272 -1,01 -1,37% 5.099.836,00 73,86 72,85 18/12/18 17:52
F5 NETWORKS FFIV 166,6000 3,53 2,16% 254.568,00 167,43 164,08 18/12/18 17:51
FACEBOOK-A FB 144,3800 4,20 3,00% 8.586.931,00 144,44 139,83 18/12/18 17:52
FASTENAL FAST 52,5000 -0,47 -0,89% 942.349,00 53,61 52,32 18/12/18 17:52
FED RTY REIT-SBI FRT 127,0000 0,51 0,40% 188.434,00 127,68 126,00 18/12/18 17:51
FEDEX FDX 183,6600 1,47 0,81% 1.015.860,00 185,50 183,01 18/12/18 17:51
FIDELITY NATIONA FIS 101,7300 -0,33 -0,32% 335.691,00 103,73 101,45 18/12/18 17:52
FIFTH THIRD BANC FITB 23,6150 -0,13 -0,53% 1.995.477,00 24,09 23,53 18/12/18 17:52
FIRSTENERGY FE 37,6600 -0,06 -0,16% 1.428.485,00 38,18 37,48 18/12/18 17:52
FISERV INC FISV 73,2900 -1,14 -1,53% 894.071,00 75,71 73,06 18/12/18 17:52
FLIR SYSTEMS FLIR 42,1400 -0,20 -0,47% 654.209,00 43,16 41,96 18/12/18 17:52
FLOWSERVE FLS 39,9300 -0,81 -1,99% 652.138,00 40,65 39,60 18/12/18 17:52
FLUOR FLR 32,8200 0,24 0,74% 425.699,00 33,19 32,53 18/12/18 17:51
FMC CORP FMC 76,8700 0,60 0,79% 428.965,00 77,45 76,42 18/12/18 17:51
FOOT LOCKER FL 49,1000 1,48 3,11% 857.404,00 49,25 47,97 18/12/18 17:52
FORD MOTOR F 8,5150 0,02 0,18% 16.449.105,00 8,68 8,49 18/12/18 17:51
FORTIVE FTV 67,7000 -0,25 -0,37% 618.476,00 68,75 67,32 18/12/18 17:51
FORTN BRND HOM S FBHS 39,6500 0,02 0,05% 735.590,00 40,30 39,32 18/12/18 17:51
FRANKLIN RESOURC BEN 30,3900 -0,10 -0,33% 1.480.960,00 31,21 30,30 18/12/18 17:51
FREEPORT MCMORAN FCX 10,7950 0,21 1,94% 11.974.922,00 11,14 10,64 18/12/18 17:51
GAP GPS 25,2600 -0,20 -0,79% 2.745.731,00 25,87 25,09 18/12/18 17:52
GARMIN N GRMN 63,7100 0,60 0,95% 288.873,00 64,21 63,23 18/12/18 17:52
GARTNER IT 133,8100 0,47 0,35% 167.277,00 134,92 133,54 18/12/18 17:51
GENERAL ELECTRIC GE 7,5150 0,37 5,10% 71.954.735,00 7,63 7,16 18/12/18 17:52
GENERAL MILLS GIS 37,1500 0,41 1,12% 2.428.117,00 37,34 36,84 18/12/18 17:52
GENERAL MOTORS GM 35,0400 0,38 1,10% 2.563.424,00 35,53 34,91 18/12/18 17:52
GENL DYNAMICS CO GD 164,0500 0,60 0,37% 594.027,00 166,50 163,71 18/12/18 17:52
GENUINE PARTS CO GPC 96,6800 0,18 0,19% 258.536,00 97,91 96,31 18/12/18 17:52
GILEAD SCIENCES GILD 65,8700 0,75 1,15% 3.046.713,00 66,74 65,14 18/12/18 17:52
GLOBAL PAYMENTS GPN 100,6900 1,06 1,06% 317.841,00 101,54 100,08 18/12/18 17:51
GOLDMAN SACHS GR GS 171,6500 3,63 2,16% 2.104.529,00 172,86 169,32 18/12/18 17:51
GOODYEAR T & RUB GT 20,9400 0,37 1,80% 646.363,00 21,20 20,66 18/12/18 17:52
H&R.BLOCK HRB 26,3950 0,17 0,63% 1.053.090,00 26,55 26,24 18/12/18 17:52
HALLIBURTON HAL 29,0748 -0,02 -0,05% 6.489.572,00 29,75 28,91 18/12/18 17:51
HANESBRANDS HBI 12,8150 -0,16 -1,20% 2.987.356,00 13,10 12,63 18/12/18 17:52
HARLEY-DAVIDSON HOG 34,1200 0,18 0,53% 621.742,00 34,60 33,95 18/12/18 17:51
HARRIS HRS 142,9000 -3,01 -2,06% 524.539,00 146,90 142,06 18/12/18 17:51
HARTFORD FIN SER HIG 42,7700 0,98 2,35% 1.247.447,00 42,92 42,00 18/12/18 17:51
HASBRO INC HAS 82,7800 -0,81 -0,97% 390.706,00 84,14 82,52 18/12/18 17:52
HCA HEALTHCARE HCA 126,5000 3,38 2,75% 856.569,00 126,86 124,36 18/12/18 17:52
HCP REIT HCP 28,5850 0,61 2,16% 1.142.978,00 28,61 28,08 18/12/18 17:52
HELMERICH&PAYNE HP 54,2200 -2,15 -3,81% 578.076,00 56,35 53,66 18/12/18 17:52
HENRY SCHEIN HSIC 80,0200 0,28 0,35% 354.526,00 80,69 79,49 18/12/18 17:52
HERSHEY HSY 105,1800 0,01 0,01% 419.576,00 105,66 103,75 18/12/18 17:51
HESS HES 48,3200 -1,44 -2,89% 1.868.462,00 49,83 47,88 18/12/18 17:51
HILTN WRLD HLDGS HLT 70,8400 0,57 0,81% 625.230,00 71,31 70,64 18/12/18 17:51
HOLOGIC HOLX 40,1400 -0,12 -0,30% 488.923,00 40,53 40,01 18/12/18 17:52
HOME DEPOT HD 170,0000 2,03 1,21% 1.347.394,00 170,92 168,50 18/12/18 17:52
HONEYWELL INTL HON 136,0200 1,64 1,22% 827.247,00 136,36 135,12 18/12/18 17:52
HORMEL FOODS HRL 43,6500 0,48 1,11% 1.085.659,00 43,83 43,06 18/12/18 17:52
HOST HOTELS REIT HST 17,7100 0,39 2,25% 3.438.482,00 17,83 17,46 18/12/18 17:52
HP HPQ 21,7400 0,32 1,49% 2.661.816,00 21,87 21,58 18/12/18 17:52
HP ENTERPRISE HPE 13,7550 0,17 1,21% 3.352.217,00 13,93 13,63 18/12/18 17:52
HUMANA HUM 297,3650 -5,86 -1,93% 397.061,00 306,72 296,04 18/12/18 17:51
HUNTINGTON BANCS HBAN 11,7800 -0,12 -1,01% 3.741.365,00 12,07 11,75 18/12/18 17:52
IBM IBM 117,5100 1,41 1,21% 2.647.850,00 118,23 116,81 18/12/18 17:51
IDEXX LABS IDXX 187,2000 3,41 1,86% 131.424,00 188,08 183,77 18/12/18 17:51
IHS MARKIT INFO 49,7100 1,16 2,39% 1.146.467,00 49,98 49,19 18/12/18 17:52
ILLINOIS TOOL WO ITW 127,5750 -0,53 -0,41% 699.135,00 129,17 126,92 18/12/18 17:52
ILLUMINA ILMN 312,3250 1,44 0,46% 323.628,00 317,61 312,11 18/12/18 17:52
INCYTE INCY 65,1500 0,33 0,51% 543.117,00 66,86 65,07 18/12/18 17:51
INGERSOLL-RAND IR 94,7600 1,06 1,13% 619.133,00 95,86 93,97 18/12/18 17:52
INTEL INTC 47,9000 0,82 1,74% 9.418.534,00 48,45 47,36 18/12/18 17:51
INTERCON EXCHANG ICE 76,3300 -0,05 -0,07% 560.550,00 76,98 76,18 18/12/18 17:52
INTERPUBLIC GROU IPG 21,8450 0,09 0,39% 867.622,00 22,30 21,78 18/12/18 17:51
INTL FLAVORS&FRA IFF 133,5400 1,48 1,12% 249.406,00 134,13 132,63 18/12/18 17:52
INTL PAPER IP 41,4600 0,11 0,27% 886.712,00 42,29 41,21 18/12/18 17:51
INTUIT INTU 197,6300 0,14 0,07% 573.247,00 200,75 196,67 18/12/18 17:52
INTUITIVE SURGIC ISRG 483,0200 1,27 0,26% 253.090,00 488,04 480,11 18/12/18 17:51
INVESCO IVZ 17,0853 0,09 0,50% 1.277.007,00 17,39 17,01 18/12/18 17:52
IRON MOUNT REIT IRM 34,2300 0,86 2,58% 770.523,00 34,32 33,45 18/12/18 17:52
J.B.HUNT TRANSP JBHT 94,0600 0,38 0,41% 314.477,00 94,75 93,57 18/12/18 17:52
JACOBS ENGIN GRO JEC 58,1400 0,28 0,48% 403.181,00 59,19 57,89 18/12/18 17:51
JEFFERIES FINL JEF 17,7800 0,18 1,02% 738.565,00 17,96 17,67 18/12/18 17:52
JM SMUCKER SJM 98,6700 -0,33 -0,33% 402.497,00 99,44 98,13 18/12/18 17:52
JOHNSON & JOHNSO JNJ 131,8200 2,68 2,08% 9.973.569,00 132,80 129,76 18/12/18 17:52
JOHNSON CTR INT JCI 31,7600 0,70 2,25% 1.863.857,00 31,76 31,12 18/12/18 17:52
JPMORGAN CHASE JPM 99,4600 0,44 0,44% 7.089.102,00 100,89 99,26 18/12/18 17:52
JUNIPER NETWORKS JNPR 28,1550 0,78 2,83% 1.702.488,00 28,20 27,36 18/12/18 17:52
KANSAS CITY SO KSU 95,2250 -0,63 -0,65% 564.513,00 96,49 94,44 18/12/18 17:51
KELLOGG K 59,1800 -0,05 -0,08% 849.500,00 59,77 59,01 18/12/18 17:51
KEURIG DR PEPPER KDP 24,8150 -0,43 -1,68% 1.556.610,00 25,30 24,78 18/12/18 17:52
KEYCORP KEY 14,9400 -0,04 -0,27% 3.728.937,00 15,26 14,90 18/12/18 17:52
KIMBERLY-CLARK KMB 114,1100 -0,07 -0,06% 611.843,00 115,87 113,67 18/12/18 17:52
KIMCO REALTY REI KIM 15,5500 0,06 0,39% 1.107.777,00 15,68 15,46 18/12/18 17:51
KINDER MORGAN RG-P KMI 15,7800 -0,06 -0,38% 5.774.983,00 15,96 15,71 18/12/18 17:51
KLA-TENCOR KLAC 91,1250 2,19 2,46% 544.060,00 93,13 89,88 18/12/18 17:52
KOHL'S KSS 61,3750 0,46 0,75% 794.109,00 62,03 61,02 18/12/18 17:52
KROGER KR 28,5900 -0,33 -1,14% 1.980.177,00 29,35 28,42 18/12/18 17:52
L BRANDS LB 29,3400 -0,17 -0,58% 1.452.296,00 29,78 28,98 18/12/18 17:52
L3 TECHNOLOGIES LLL 183,5700 -4,62 -2,46% 289.012,00 189,35 182,43 18/12/18 17:52
LABORATORY CORP LH 131,8550 -1,95 -1,45% 423.141,00 134,98 131,48 18/12/18 17:52
LAM RESEARCH COR LRCX 139,1000 3,42 2,52% 941.139,00 142,35 136,28 18/12/18 17:51
LEGGETT & PLATT LEG 36,9100 0,58 1,60% 520.080,00 37,34 36,43 18/12/18 17:52
LENNAR RG-A LEN 41,5000 1,48 3,70% 1.504.352,00 41,64 39,94 18/12/18 17:52
LINCOLN NATL LNC 52,6300 0,07 0,13% 702.021,00 53,71 52,51 18/12/18 17:52
LKQ LKQ 24,7000 0,15 0,61% 946.520,00 25,08 24,64 18/12/18 17:52
LOCKHEED MARTIN LMT 281,0050 1,78 0,64% 532.645,00 283,84 279,85 18/12/18 17:51
LOEWS L 45,5300 0,52 1,16% 330.116,00 45,80 45,24 18/12/18 17:51
LOWE'S COM LOW 92,4500 2,00 2,21% 1.401.289,00 92,89 90,75 18/12/18 17:52
LYONDELLBASELL I LYB 83,1200 0,93 1,13% 958.347,00 84,24 82,48 18/12/18 17:52
M&T BANK MTB 145,0100 -1,34 -0,92% 241.987,00 147,99 144,66 18/12/18 17:52
MACERICH REIT MAC 45,1800 0,38 0,85% 389.800,00 45,28 44,60 18/12/18 17:51
MACY'S M 30,5090 0,23 0,76% 1.716.125,00 30,90 30,34 18/12/18 17:52
MALLINCKRODT MNK 19,0799 0,55 2,97% 711.252,00 19,31 18,61 18/12/18 17:52
MARATHON OIL MRO 14,4300 -0,29 -1,97% 5.437.094,00 14,80 14,35 18/12/18 17:52
MARATHON PETRO MPC 59,9450 1,11 1,88% 3.865.376,00 60,54 59,02 18/12/18 17:52
MARRIOTT INTL RG-A MAR 108,6950 1,04 0,96% 678.664,00 108,99 107,55 18/12/18 17:52
MARSH & MCLENNAN MMC 81,7700 0,31 0,38% 336.082,00 82,66 81,43 18/12/18 17:51
MARTIN MARIETTA MLM 177,6200 2,00 1,14% 221.011,00 179,90 176,38 18/12/18 17:51
MASCO MAS 29,1500 0,26 0,90% 957.148,00 29,52 28,95 18/12/18 17:51
MASTERCARD RG-A MA 192,4114 1,96 1,03% 1.325.703,00 194,35 191,24 18/12/18 17:52
MATTEL MAT 11,0000 -0,17 -1,52% 2.082.112,00 11,25 10,94 18/12/18 17:51
MCCORMIC NON VTG MKC 146,5700 0,44 0,30% 508.570,00 148,22 145,89 18/12/18 17:52
MCDONALD'S MCD 180,0900 -0,70 -0,39% 1.348.202,00 182,61 179,62 18/12/18 17:52
MCKESSON MCK 111,4900 -0,41 -0,37% 626.158,00 113,39 111,12 18/12/18 17:51
MEDTRONIC MDT 92,6000 0,75 0,82% 1.672.570,00 93,28 92,22 18/12/18 17:52
MERCK MRK 74,8200 -0,41 -0,55% 4.973.971,00 75,78 74,40 18/12/18 17:52
METLIFE MET 39,7500 0,87 2,24% 3.267.445,00 40,07 39,04 18/12/18 17:52
METTLER TOLEDO I MTD 576,0500 3,71 0,65% 39.956,00 580,38 575,00 18/12/18 17:50
MICHAEL KORS KORS 38,1000 0,00 0,00% 1.302.798,00 38,89 37,98 18/12/18 17:52
MICROCHIP TECH MCHP 73,3200 2,11 2,96% 1.129.846,00 74,09 71,83 18/12/18 17:51
MICRON TECHNOLOG MU 34,1700 0,29 0,86% 15.507.695,00 34,93 33,97 18/12/18 17:52
MICROSOFT MSFT 103,0700 0,18 0,17% 13.673.821,00 104,08 102,52 18/12/18 17:51
MID-AMER AP CM R MAA 98,5100 1,41 1,45% 138.764,00 98,91 97,33 18/12/18 17:51
MOHAWK INDUSTRIE MHK 118,4800 2,73 2,36% 382.099,00 119,58 115,94 18/12/18 17:52
MOLSON COORS-B NVTG TAP 60,4050 -0,17 -0,27% 582.129,00 62,04 60,30 18/12/18 17:51
MONDELEZ INTL RG-A MDLZ 42,8466 0,04 0,09% 2.217.545,00 43,20 42,65 18/12/18 17:51
MONSTER BEVERAGE MNST 51,4250 0,18 0,34% 844.966,00 52,10 51,14 18/12/18 17:52
MOODY'S MCO 143,2750 1,89 1,33% 309.758,00 144,11 142,08 18/12/18 17:52
MORGAN STANLEY MS 40,2900 0,69 1,74% 4.772.917,00 40,82 39,90 18/12/18 17:52
MOSAIC MOS 30,5350 0,48 1,58% 980.476,00 30,75 30,10 18/12/18 17:52
MOTOROLA SOLTN MSI 121,6400 -1,60 -1,30% 332.030,00 124,33 121,17 18/12/18 17:51
MURPHY OIL MUR 27,1200 0,14 0,52% 899.550,00 27,29 26,71 18/12/18 17:52
MYLAN MYL 29,0800 0,24 0,83% 1.206.553,00 29,39 28,91 18/12/18 17:52
NASDAQ NDAQ 85,6500 0,40 0,47% 131.218,00 86,42 85,44 18/12/18 17:52
NATL OILWELL VAR NOV 26,4500 0,10 0,38% 2.557.907,00 26,74 26,24 18/12/18 17:51
NAVIENT NAVI 9,2450 -0,09 -0,91% 694.251,00 9,52 9,22 18/12/18 17:52
NETAPP NTAP 61,7600 2,15 3,61% 1.667.404,00 61,88 60,04 18/12/18 17:52
NETFLIX NFLX 266,5615 3,76 1,43% 3.636.443,00 269,51 263,29 18/12/18 17:52
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 14,2600 -0,32 -2,19% 1.279.373,00 14,69 14,24 18/12/18 17:52
NEWMONT MINING NEM 34,4000 0,79 2,35% 2.236.444,00 34,46 33,45 18/12/18 17:52
NEWS RG-A NWSA 12,0300 -0,04 -0,33% 770.681,00 12,35 12,00 18/12/18 17:51
NEWS RG-B NWS 12,2400 -0,03 -0,24% 110.572,00 12,55 12,22 18/12/18 17:52
NEXTERA ENERGY NEE 176,6100 0,96 0,55% 811.019,00 177,82 175,42 18/12/18 17:52
NIELSEN HLD NLSN 25,0600 -0,24 -0,95% 1.023.719,00 25,72 25,04 18/12/18 17:52
NIKE -B- NKE 71,5800 1,68 2,40% 2.667.517,00 71,93 70,43 18/12/18 17:52
NISOURCE NI 26,7100 0,07 0,26% 678.915,00 26,92 26,67 18/12/18 17:52
NOBLE ENERGY NBL 20,7000 -0,46 -2,17% 1.961.815,00 21,16 20,68 18/12/18 17:52
NORDSTROM JWN 48,2400 0,58 1,22% 735.396,00 48,72 47,68 18/12/18 17:52
NORFOLK SOUTHERN NSC 149,9450 2,37 1,60% 683.092,00 151,80 148,34 18/12/18 17:52
NORTHERN TRUST NTRS 85,6600 0,04 0,05% 381.092,00 86,83 85,45 18/12/18 17:51
NORTHROP GRUMMAN NOC 256,8000 -0,44 -0,17% 358.403,00 261,56 254,28 18/12/18 17:51
NRG ENERGY NRG 41,4950 0,48 1,16% 1.793.784,00 42,28 41,12 18/12/18 17:52
NUCOR NUE 55,1400 0,32 0,58% 1.039.959,00 55,79 54,81 18/12/18 17:52
NVIDIA NVDA 147,5100 3,93 2,74% 7.303.992,00 150,30 144,25 18/12/18 17:52
O REILLY AUTO ORLY 344,6200 3,68 1,08% 182.755,00 347,34 342,00 18/12/18 17:51
OCCID.PETROL COR OXY 63,5900 -0,52 -0,81% 1.581.488,00 64,32 63,44 18/12/18 17:52
OMNICOM GROUP IN OMC 75,0500 0,08 0,11% 670.868,00 75,82 74,75 18/12/18 17:51
ONEOK OKE 57,5300 -1,07 -1,83% 607.990,00 58,73 57,45 18/12/18 17:52
ORACLE ORCL 45,8400 0,11 0,24% 21.178.844,00 48,34 45,44 18/12/18 17:51
PACCAR PCAR 56,7600 0,67 1,19% 604.047,00 57,27 56,46 18/12/18 17:51
PARKER-HANNIFIN PH 150,2000 0,35 0,23% 204.714,00 152,65 149,60 18/12/18 17:51
PATTERSON COS PDCO 22,0300 0,27 1,24% 336.642,00 22,11 21,87 18/12/18 17:52
PAYCHEX INC PAYX 64,6000 -0,35 -0,54% 929.964,00 65,77 64,51 18/12/18 17:51
PAYPAL HOLDINGS PYPL 85,3300 1,23 1,46% 3.110.507,00 85,63 84,62 18/12/18 17:52
PENTAIR PNR 38,7300 0,41 1,07% 244.040,00 39,02 38,35 18/12/18 17:50
PEOPLE'S UNTD PBCT 15,0100 -0,17 -1,12% 1.460.395,00 15,35 14,96 18/12/18 17:52
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 81,0500 0,17 0,21% 173.896,00 82,17 80,85 18/12/18 17:51
PERRIGO PRGO 56,2300 -0,15 -0,27% 313.340,00 57,21 55,99 18/12/18 17:52
PFIZER PFE 42,9000 -0,21 -0,49% 9.651.245,00 43,50 42,55 18/12/18 17:51
PG&E PCG 23,6701 -0,77 -3,15% 2.964.601,00 24,72 23,54 18/12/18 17:52
PHILIP MRRS INT PM 78,5500 -2,85 -3,50% 3.533.720,00 80,33 78,30 18/12/18 17:52
PHILLIPS 66 PSX 85,5850 -0,28 -0,32% 656.113,00 87,21 85,15 18/12/18 17:52
PINNACLE WEST CA PNW 88,5000 0,08 0,09% 418.723,00 89,62 88,30 18/12/18 17:52
PIONEER NATURAL PXD 133,4800 0,05 0,04% 914.840,00 135,22 132,39 18/12/18 17:52
PNC FINL SER PNC 117,6900 -0,63 -0,53% 776.085,00 119,62 117,32 18/12/18 17:51
PPG INDUSTRIES PPG 97,0500 -0,08 -0,08% 593.756,00 98,67 96,87 18/12/18 17:52
PPL PPL 28,4100 -1,55 -5,17% 7.511.679,00 30,09 28,27 18/12/18 17:51
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 92,8100 0,04 0,04% 3.672.307,00 93,31 92,55 18/12/18 17:51
PROGRESSIVE (OHI PGR 61,4600 0,39 0,64% 954.193,00 61,92 61,09 18/12/18 17:52
PROLOGIS REIT PLD 63,0144 1,49 2,43% 1.082.214,00 63,16 62,26 18/12/18 17:51
PRUDENTIAL FINAN PRU 82,4400 0,81 0,99% 861.152,00 83,49 81,88 18/12/18 17:52
PUBL SVCS ENTERP PEG 53,1700 -0,24 -0,45% 790.037,00 54,03 53,07 18/12/18 17:52
PUBLIC STORAGE R PSA 203,7300 4,16 2,08% 425.095,00 204,00 200,65 18/12/18 17:52
PULTEGROUP PHM 26,5600 0,92 3,59% 2.070.456,00 26,65 25,75 18/12/18 17:51
PVH PVH 92,0100 0,67 0,73% 411.019,00 93,46 91,59 18/12/18 17:52
QORVO QRVO 61,8300 1,49 2,47% 276.365,00 62,96 60,97 18/12/18 17:52
QUALCOMM QCOM 57,6500 0,65 1,14% 4.549.551,00 58,54 57,40 18/12/18 17:52
QUANTA SERVICES PWR 29,6600 0,28 0,95% 502.646,00 29,85 29,47 18/12/18 17:52
QUEST DIAGNOSTIC DGX 84,9000 -0,46 -0,54% 381.234,00 86,57 84,61 18/12/18 17:51
RALPH LAUREN RG-A RL 102,2700 1,31 1,30% 255.106,00 103,10 101,32 18/12/18 17:52
RANGE RESOURCES RRC 10,9400 -0,31 -2,76% 3.837.376,00 11,40 10,86 18/12/18 17:51
RAYMOND J FINANC RJF 73,7700 0,18 0,24% 317.732,00 74,68 73,42 18/12/18 17:52
RAYTHEON RTN 165,9600 0,02 0,01% 503.061,00 168,75 165,20 18/12/18 17:51
REALTY INCOME RE O 65,4400 1,33 2,07% 472.263,00 65,49 64,47 18/12/18 17:52
RED HAT RHT 176,9700 0,97 0,55% 627.941,00 177,13 176,07 18/12/18 17:52
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 376,5400 1,04 0,28% 214.877,00 381,49 373,06 18/12/18 17:51
REGIONS FINANCIA RF 13,3600 -0,03 -0,22% 4.989.420,00 13,73 13,34 18/12/18 17:51
REPUBLIC SERVICE RSG 73,7600 -0,02 -0,03% 583.234,00 74,29 73,44 18/12/18 17:52
ROBERT HALF INTL RHI 57,0500 0,90 1,60% 230.707,00 57,22 56,43 18/12/18 17:52
ROCKWELL AUTOMAT ROK 154,3300 1,02 0,67% 306.789,00 156,68 153,43 18/12/18 17:52
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 268,1800 1,62 0,61% 148.504,00 270,63 265,72 18/12/18 17:52
ROSS STORES ROST 79,0450 0,77 0,98% 851.958,00 79,71 78,65 18/12/18 17:52
RYL CARIBBEAN CR RCL 106,5600 0,21 0,20% 681.948,00 108,37 105,86 18/12/18 17:51
S&P GLOBAL SPGI 168,8300 2,54 1,53% 494.391,00 169,41 167,43 18/12/18 17:52
SALESFORCE.COM CRM 131,7100 0,88 0,67% 2.854.174,00 132,48 130,13 18/12/18 17:52
SCANA SCG 49,3000 0,37 0,76% 574.176,00 49,84 49,06 18/12/18 17:51
SCHLUMBERGER SLB 38,1900 -0,86 -2,20% 7.088.209,00 39,00 37,98 18/12/18 17:52
SEAGATE TECHNOLO STX 37,2800 -0,15 -0,40% 1.285.006,00 38,06 36,75 18/12/18 17:52
SEALED AIR SEE 34,3000 0,52 1,54% 739.891,00 34,78 34,13 18/12/18 17:52
SEMPRA ENERGY SRE 115,0800 0,15 0,13% 318.046,00 116,53 114,83 18/12/18 17:51
SHERWIN-WILLIAMS SHW 387,4800 11,03 2,93% 341.135,00 387,92 379,55 18/12/18 17:52
SIGNET JEWELERS SIG 31,3100 -0,18 -0,57% 547.927,00 32,39 31,09 18/12/18 17:52
SIMON PRP GRP RE SPG 175,8925 0,91 0,52% 488.182,00 177,69 175,23 18/12/18 17:50
SKYWORKS SOLUTIO SWKS 69,0700 0,64 0,94% 465.201,00 70,53 68,83 18/12/18 17:51
SL GREEN REALT R SLG 86,2650 0,11 0,12% 366.168,00 86,77 85,60 18/12/18 17:50
SNAP-ON SNA 147,3100 1,69 1,16% 106.475,00 148,52 146,51 18/12/18 17:52
SOUTHERN CO SO 45,9000 -0,10 -0,22% 1.489.239,00 46,58 45,81 18/12/18 17:52
SOUTHWEST AIRLIN LUV 49,7000 0,31 0,63% 983.253,00 50,15 49,35 18/12/18 17:52
STARBUCKS SBUX 65,0600 0,59 0,92% 2.944.683,00 65,24 64,55 18/12/18 17:52
STATE STREET STT 63,2300 -0,66 -1,03% 2.453.484,00 64,80 62,98 18/12/18 17:51
STERICYCLE SRCL 39,0800 -0,02 -0,05% 257.778,00 39,94 38,75 18/12/18 17:51
STNLY BLCK&DECK SWK 120,1600 0,18 0,15% 399.969,00 122,82 119,40 18/12/18 17:51
STRYKER SYK 161,8641 1,75 1,10% 430.111,00 163,55 160,18 18/12/18 17:52
SUNTRUST BANKS I STI 51,1700 -0,62 -1,20% 1.498.877,00 52,47 51,10 18/12/18 17:51
SYMANTEC SYMC 20,7600 0,11 0,53% 1.326.996,00 21,01 20,67 18/12/18 17:52
SYNCHRONY FINANC SYF 23,7000 0,21 0,89% 3.556.289,00 23,95 23,60 18/12/18 17:51
SYNOPSYS SNPS 85,8150 0,19 0,22% 293.434,00 87,23 85,58 18/12/18 17:52
SYSCO SYY 64,3200 0,11 0,17% 707.834,00 64,89 64,07 18/12/18 17:51
T ROWE PRICE GRP TROW 91,6800 0,65 0,71% 483.871,00 92,64 91,38 18/12/18 17:52
TAPESTRY TPR 34,7200 -0,01 -0,03% 1.166.068,00 35,14 34,62 18/12/18 17:52
TARGET TGT 65,1900 0,87 1,35% 1.974.415,00 65,40 64,57 18/12/18 17:52
TE CONNECTIV TEL 72,2850 0,28 0,38% 605.142,00 73,67 71,79 18/12/18 17:52
TECHNIPFMC FTI 19,3650 -0,34 -1,70% 2.276.429,00 19,76 19,31 18/12/18 17:51
TEXAS INSTRUMENT TXN 94,7200 2,80 3,05% 2.812.869,00 95,11 92,72 18/12/18 17:52
TEXTRON INC TXT 49,4700 0,67 1,37% 419.862,00 49,85 49,22 18/12/18 17:51
THE KRAFT HEINZ KHC 46,9100 0,09 0,19% 2.397.119,00 47,24 46,76 18/12/18 17:51
THE WESTERN UNIO WU 17,8150 -0,01 -0,03% 829.632,00 17,96 17,77 18/12/18 17:51
THERMO FISHER SC TMO 232,8850 4,02 1,75% 572.807,00 233,26 230,05 18/12/18 17:52
TIFFANY & CO TIF 80,0200 -0,67 -0,83% 732.557,00 81,62 79,65 18/12/18 17:52
TJX COMPANIES TJX 44,4500 0,11 0,25% 1.587.674,00 44,75 44,14 18/12/18 17:52
TORCHMARK CORP TMK 76,2500 0,36 0,47% 152.666,00 77,19 76,00 18/12/18 17:52
TOTAL SYST SERVI TSS 81,0200 -0,95 -1,16% 425.393,00 83,09 80,89 18/12/18 17:52
TRACTOR SUPPLY TSCO 87,1200 0,10 0,11% 297.417,00 88,88 86,98 18/12/18 17:51
TRANSOCEAN RIG 7,2315 -0,08 -1,07% 8.002.341,00 7,33 7,01 18/12/18 17:51
TRAVELERS COS TRV 120,5200 0,59 0,49% 452.756,00 121,07 119,54 18/12/18 17:51
TRIPADVISOR TRIP 58,0800 0,37 0,64% 797.802,00 59,10 58,00 18/12/18 17:51
TWENTY-FIRSTCF-A FOXA 48,8900 -0,06 -0,12% 1.362.542,00 49,14 48,74 18/12/18 17:52
TWENTY-FIRSTCF-B FOX 48,6250 -0,15 -0,30% 1.078.819,00 48,95 48,50 18/12/18 17:51
TYSON FOODS -A- TSN 53,4500 -0,02 -0,04% 1.415.420,00 54,04 53,35 18/12/18 17:52
UDR REIT UDR 41,4400 0,72 1,77% 760.010,00 41,47 40,91 18/12/18 17:52
ULTA BEAUTY ULTA 237,7150 -4,24 -1,75% 312.291,00 248,95 237,55 18/12/18 17:52
UNDER ARMOUR RG-A UAA 18,3700 -0,03 -0,16% 1.976.535,00 18,68 18,28 18/12/18 17:52
UNDER ARMOUR RG-C UA 17,0785 0,06 0,34% 1.078.677,00 17,33 16,92 18/12/18 17:52
UNION PACIFIC UNP 140,8800 1,28 0,92% 877.167,00 141,64 139,48 18/12/18 17:52
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 106,3200 0,91 0,86% 600.931,00 109,52 105,96 18/12/18 17:52
UNITEDHEALTH GRO UNH 257,5200 -0,55 -0,21% 1.215.764,00 259,99 256,42 18/12/18 17:52
UNIV HEALTH SERV-B UHS 120,3900 1,90 1,60% 326.890,00 122,77 119,93 18/12/18 17:51
UNUM UNM 29,7700 0,51 1,74% 728.043,00 30,16 29,39 18/12/18 17:52
US BANCORP USB 47,5900 -0,35 -0,73% 2.903.239,00 48,43 47,37 18/12/18 17:51
UTD PARCEL SVC RG-B UPS 97,5300 0,66 0,68% 876.503,00 99,07 97,07 18/12/18 17:51
UTD TECHS UTX 116,3400 1,03 0,89% 1.093.965,00 117,44 116,02 18/12/18 17:52
VALERO ENERGY VLO 71,3800 -1,20 -1,65% 1.310.007,00 73,35 71,09 18/12/18 17:52
VARIAN MED SYSTE VAR 115,2400 -0,40 -0,35% 181.962,00 116,99 114,95 18/12/18 17:51
VENTAS REIT VTR 62,0200 1,15 1,89% 496.070,00 62,06 61,01 18/12/18 17:52
VERISIGN VRSN 150,6650 0,57 0,38% 193.917,00 151,76 149,93 18/12/18 17:52
VERISK ANALYTICS VRSK 111,5200 0,47 0,42% 191.491,00 112,35 110,71 18/12/18 17:52
VERIZON COMM VZ 56,1480 0,20 0,35% 5.580.910,00 56,69 55,88 18/12/18 17:52
VERTEX PHARMACEU VRTX 166,2100 0,04 0,02% 427.310,00 169,62 166,10 18/12/18 17:52
VF VFC 74,0700 1,02 1,40% 788.370,00 75,12 73,55 18/12/18 17:52
VIACOM RG-B VIAB 27,7950 -0,29 -1,02% 1.516.103,00 28,26 27,65 18/12/18 17:52
VISA RG-A V 132,8500 1,45 1,10% 3.241.134,00 133,47 132,02 18/12/18 17:51
VOR RLT REIT-SBI VNO 66,2900 0,49 0,74% 243.889,00 66,67 65,78 18/12/18 17:51
VULCAN MATERIALS VMC 99,2300 0,85 0,86% 180.352,00 100,22 98,51 18/12/18 17:52
WALGREENS BOOTS WBA 76,9972 0,78 1,02% 2.278.627,00 77,69 76,45 18/12/18 17:52
WALMART WMT 90,8900 0,12 0,13% 2.307.168,00 91,23 90,37 18/12/18 17:52
WALT DISNEY RG-DIS DIS 110,2100 -0,41 -0,37% 2.052.636,00 111,08 109,68 18/12/18 17:51
WASTE MANAGEMENT WM 89,1441 0,09 0,11% 699.197,00 90,03 88,95 18/12/18 17:51
WATERS WAT 186,3900 1,81 0,98% 115.317,00 187,01 184,68 18/12/18 17:50
WEC ENERGY GROUP WEC 72,2300 0,18 0,25% 357.178,00 73,08 72,01 18/12/18 17:52
WELLS FARGO WFC 46,9750 0,37 0,78% 8.069.818,00 47,52 46,80 18/12/18 17:51
WELLTOWER WELL 71,7700 1,05 1,48% 856.635,00 71,88 70,83 18/12/18 17:52
WESTERN DIGITAL WDC 38,7600 0,51 1,33% 1.798.744,00 39,81 38,20 18/12/18 17:52
WESTROCK WRK 40,2843 0,09 0,23% 946.637,00 41,18 40,12 18/12/18 17:51
WEYERHAEUSER REI WY 23,7000 0,10 0,42% 2.337.646,00 23,97 23,53 18/12/18 17:52
WHIRLPOOL WHR 113,1405 1,67 1,50% 204.696,00 114,54 111,52 18/12/18 17:52
WILLIAMS COMPANI WMB 22,6600 -0,32 -1,39% 3.293.854,00 23,27 22,58 18/12/18 17:52
WILLIS TOWERS WLTW 152,5400 1,26 0,83% 113.149,00 153,28 151,42 18/12/18 17:51
WW GRAINGER GWW 282,4000 -2,11 -0,74% 303.287,00 288,67 282,21 18/12/18 17:52
WYNDHAM DESTINAT WYND 37,6100 0,43 1,16% 247.719,00 38,18 37,48 18/12/18 17:52
WYNN RESORTS WYNN 101,8200 -2,66 -2,55% 1.228.768,00 107,02 101,60 18/12/18 17:52
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 21,1500 -0,14 -0,66% 2.133.395,00 22,07 21,08 18/12/18 17:52
XILINX XLNX 88,2000 1,02 1,17% 819.954,00 89,40 87,63 18/12/18 17:52
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 64,8100 0,51 0,79% 345.071,00 65,65 64,46 18/12/18 17:51
YUM BRANDS YUM 90,0300 0,32 0,36% 473.317,00 90,62 89,57 18/12/18 17:52
ZIMMER BIOMET HL ZBH 105,8200 -1,43 -1,33% 533.075,00 108,25 105,20 18/12/18 17:52
ZIONS BANCORP ZION 41,0950 -0,10 -0,23% 904.911,00 41,90 41,05 18/12/18 17:52
ZOETIS RG-A ZTS 84,8200 -0,12 -0,14% 936.899,00 86,00 83,66 18/12/18 17:51
Publicidad

Últimas Noticias