Publicidad
  • Un producto de Webfinancialgroup
  • 17 de Enero de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.776,4200  -9,8200 -0,3500%
16/01/2018 00:00 Apt. 2.798,9600 Vol. 0,00 Max. 2.807,54 Min. 2.768,64
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 244,7400 0,27 0,11% 4.479,00 247,19 243,83 16/01/18 22:15
A.J.GALLAGHER AJG 63,4200 -0,46 -0,72% 970.916,00 64,24 63,29 16/01/18 22:15
ABBOTT LABORATOR ABT 58,4400 -0,40 -0,68% 7.175.001,00 59,14 58,23 16/01/18 22:15
ABBVIE ABBV 102,4900 2,15 2,14% 479,00 103,00 100,00 16/01/18 22:15
ACCENTURE-A ACN 157,9600 -2,15 -1,34% 8,00 160,37 157,91 16/01/18 22:15
ACTIVISION BLIZZ ATVI 68,7100 -1,65 -2,35% 19.155,00 71,18 68,40 16/01/18 02:10
ACUITY BRANDS AYI 160,5900 1,85 1,17% 1.894.247,00 164,32 159,40 16/01/18 22:15
ADOBE SYSTEMS ADBE 192,4600 -2,59 -1,33% 3.566,00 198,21 191,71 16/01/18 02:10
ADVANCE AUTO PAR AAP 113,9000 -2,04 -1,76% 1.498.101,00 116,84 112,86 16/01/18 22:15
ADVANCED MICRO D AMD 11,9100 -0,11 -0,92% 242.483,00 12,20 11,80 16/01/18 02:10
AES AES 10,6800 -0,36 -3,26% 3.300,00 11,12 10,67 16/01/18 22:15
AETNA AET 184,6400 0,44 0,24% 20,00 185,39 184,17 16/01/18 22:15
AFFILIATED MANAG AMG 203,0100 0,21 0,10% 387.241,00 206,07 201,51 16/01/18 22:15
AFLAC AFL 86,3900 1,45 1,71% 140,00 87,09 84,92 16/01/18 22:15
AGILENT TECH A 71,2300 -0,50 -0,70% 1.703.398,00 72,47 71,06 16/01/18 22:15
AIR PROD&CHEMICA APD 166,7500 -3,40 -2,00% 13,00 171,49 165,76 16/01/18 22:15
AKAMAI TECHNOLOG AKAM 64,5000 -1,02 -1,56% 50,00 65,56 64,18 16/01/18 02:10
ALASKA AIR GROUP ALK 71,2800 -2,24 -3,05% 225,00 74,04 71,16 16/01/18 22:15
ALBEMARLE ALB 128,0000 -5,52 -4,13% 4.132,00 134,87 125,70 16/01/18 22:15
ALEXANDRIA REIT ARE 124,9300 -0,19 -0,15% 558.247,00 126,60 124,84 16/01/18 22:15
ALEXION PHARM ALXN 124,4800 1,77 1,44% 482,00 126,06 123,00 16/01/18 02:10
ALIGN TECHNOLOGY ALGN 263,8800 5,45 2,11% 2.633,00 268,18 260,56 16/01/18 02:10
ALLEGION ALLE 84,0700 -0,97 -1,14% 652.751,00 86,00 83,64 16/01/18 22:15
ALLERGAN AGN 178,6600 2,61 1,48% 3.428,00 179,80 176,60 16/01/18 22:15
ALLIANCE DATA SY ADS 258,0700 -18,30 -6,62% 1.619.139,00 276,00 254,63 16/01/18 22:15
ALLIANT ENERGY LNT 39,5600 0,03 0,08% 10,00 39,89 39,33 16/01/18 22:15
ALLSTATE ALL 102,1300 0,02 0,02% 1.860.881,00 102,73 101,61 16/01/18 22:15
ALPHAB NON VTG RG-C GOOG 1.121,7600 -0,50 -0,04% 11.992,00 1.139,91 1.117,83 16/01/18 02:10
ALPHABET RG-A GOOGL 1.130,7000 0,05 0,00% 9.460,00 1.148,88 1.126,66 16/01/18 02:10
ALTABA AABA 73,9200 -1,93 -2,54% 2.191,00 77,01 73,71 16/01/18 02:10
ALTRIA GROUP MO 68,9200 -0,69 -0,99% 1.298,00 69,92 68,24 16/01/18 22:15
AM ELECTRIC AEP 67,5000 0,04 0,06% 76,00 67,93 67,11 16/01/18 22:15
AMAZON.COM AMZN 1.304,8600 -0,34 -0,03% 106.441,00 1.339,94 1.292,30 16/01/18 02:10
AMER WTR WORKS AWK 82,2200 1,39 1,72% 3.111.494,00 83,60 80,96 16/01/18 22:15
AMEREN AEE 55,4600 -0,06 -0,11% 1.684.912,00 55,92 54,83 16/01/18 22:15
AMERICAN AIRLINE AAL 57,9800 -0,49 -0,84% 2.841,00 59,08 57,53 16/01/18 02:10
AMERICAN EXPRESS AXP 100,3400 -0,63 -0,62% 4.156,00 102,39 100,15 16/01/18 22:15
AMERICAN INTL GR AIG 61,0600 0,09 0,15% 313,00 61,30 60,89 16/01/18 22:15
AMERICAN TOWER R AMT 135,6300 2,63 1,98% 1,00 138,00 133,24 16/01/18 22:15
AMERIPRISE FINCL AMP 177,3100 -4,73 -2,60% 3,00 183,90 176,89 16/01/18 22:15
AMERISOURCEBERGE ABC 99,5500 0,55 0,56% 6,00 100,67 98,97 16/01/18 22:15
AMETEK AME 74,9100 -0,29 -0,39% 15,00 75,62 74,59 16/01/18 22:15
AMGEN AMGN 185,5400 0,50 0,27% 2.853,00 187,45 184,17 16/01/18 02:10
AMPHENOL RG-A APH 91,2800 -0,55 -0,60% 1.482.074,00 92,61 91,19 16/01/18 22:15
ANADARKO PETROLE APC 58,5500 -0,43 -0,73% 1.852,00 59,72 58,51 16/01/18 22:15
ANALOG DEVICES ADI 93,1000 1,08 1,17% 654,00 93,70 92,35 16/01/18 02:10
ANDEAVOR ANDV 119,1500 0,02 0,02% 6,00 119,95 118,64 16/01/18 22:15
ANSYS ANSS 153,3900 -0,83 -0,54% 10,00 155,67 152,44 16/01/18 02:10
ANTHEM ANTM 241,7500 1,93 0,80% 4,00 243,81 240,58 16/01/18 22:15
AON AON 134,5400 -2,01 -1,47% 1.265.477,00 136,75 134,29 16/01/18 22:15
APACHE APA 46,2700 -0,89 -1,89% 21.051,00 47,59 45,96 16/01/18 22:15
APPLE AAPL 176,1900 -0,90 -0,51% 376.009,00 179,39 176,14 16/01/18 02:10
APPLIED MATERIAL AMAT 54,5000 1,05 1,96% 61.497,00 55,40 54,01 16/01/18 02:10
APTIV APTV 92,5600 -0,35 -0,38% 12,00 94,02 92,19 16/01/18 22:15
APTMNT INV REIT-A AIV 40,7100 0,09 0,22% 794.762,00 41,44 40,69 16/01/18 22:15
ARCHER-DANIELS M ADM 40,7800 0,28 0,69% 5.283.943,00 40,96 40,53 16/01/18 22:15
ARCONIC ARNC 30,4100 -0,43 -1,39% 2.384,00 31,17 30,09 16/01/18 22:15
ASSURANT AIZ 93,8900 -1,50 -1,57% 465.184,00 95,69 93,76 16/01/18 22:15
AT&T T 36,7200 -0,18 -0,49% 21.608,00 37,02 36,54 16/01/18 22:15
AUTODESK INC ADSK 111,9800 -3,93 -3,39% 355,00 117,08 111,72 16/01/18 02:10
AUTOMATIC DATA P ADP 119,3900 0,92 0,78% 1.249,00 119,79 118,16 16/01/18 02:10
AUTONATION AN 57,2400 -0,72 -1,24% 660.831,00 59,05 56,59 16/01/18 22:15
AUTOZONE AZO 781,0200 -6,91 -0,88% 345.106,00 791,64 774,27 16/01/18 22:15
AVALONBAY COM RE AVB 169,0300 0,80 0,48% 613.944,00 171,52 168,52 16/01/18 22:15
AVERY DENNISON AVY 117,3800 -1,97 -1,65% 620.640,00 120,00 116,92 16/01/18 22:15
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BALL BLL 38,3900 0,49 1,29% 1.563,00 38,54 37,90 16/01/18 22:15
BANK OF AMERICA BAC 31,2400 0,05 0,16% 2.168.124,00 31,79 31,03 16/01/18 22:15
BANK OF NY MELLO BK 57,5400 -0,88 -1,51% 117,00 58,99 57,36 16/01/18 22:15
BAXTER INTL BAX 67,6700 -0,67 -0,98% 17,00 68,50 67,54 16/01/18 22:15
BB&T BBT 53,0800 -0,06 -0,11% 4.033.120,00 53,60 52,79 16/01/18 22:15
BECTON DICKINSON BDX 228,5400 0,83 0,36% 1.746.180,00 230,12 226,62 16/01/18 22:15
BED BATH & BEYON BBBY 23,0100 0,19 0,83% 5.977.652,00 23,50 23,00 16/01/18 02:10
BERKSHIRE HATH RG-B BRK.B 210,2900 0,13 0,06% 17.856,00 214,03 209,36 16/01/18 22:15
BEST BUY BBY 72,4000 -0,85 -1,16% 20,00 74,11 71,81 16/01/18 22:15
BIOGEN BIIB 338,8500 2,90 0,86% 933,00 344,87 336,56 16/01/18 02:10
BLACKROCK BLK 563,0000 7,47 1,34% 830,00 571,82 561,06 16/01/18 22:15
BOEING CO BA 335,1600 -1,05 -0,31% 71.076,00 347,73 331,33 16/01/18 22:15
BORGWARNER BWA 56,3200 -0,91 -1,59% 2,00 57,69 56,18 16/01/18 22:15
BOSTON PROP REIT BXP 121,5600 -0,77 -0,63% 826.741,00 124,54 121,44 16/01/18 22:15
BOSTON SCIENTIFI BSX 26,9800 -0,48 -1,75% 11.087.642,00 27,61 26,82 16/01/18 22:15
BRISTOL-MYERSSQU BMY 59,9200 -2,89 -4,60% 5.005,00 61,86 59,42 16/01/18 22:15
BROADCOM AVGO 263,2500 -1,04 -0,39% 5.264,00 267,00 261,66 16/01/18 02:10
BROWN NVTGRG-B BF.B 66,4000 0,35 0,53% 775.145,00 66,89 66,06 16/01/18 22:15
C.H.ROBINSON WLD CHRW 92,9700 -1,31 -1,39% 1.601.263,00 94,96 92,78 16/01/18 02:10
CA CA 34,0200 -0,07 -0,21% 2.111.418,00 34,55 34,00 16/01/18 02:10
CABOT OIL & GAS COG 28,0300 -0,85 -2,94% 801,00 28,85 27,95 16/01/18 22:15
CAMPBELL SOUP CPB 46,4400 0,93 2,04% 400,00 47,09 46,23 16/01/18 22:15
CAPITAL ONE FINL COF 104,4200 -1,01 -0,96% 2.675.501,00 106,47 103,74 16/01/18 22:15
CARDINAL HEALTH CAH 72,5800 1,09 1,52% 2.453,00 73,17 71,56 16/01/18 22:15
CARMAX KMX 71,3300 -1,00 -1,38% 1.521.216,00 72,88 71,02 16/01/18 22:15
CARNIVAL CCL 68,5200 -1,17 -1,68% 3.980,00 69,73 68,21 16/01/18 22:15
CATERPILLAR CAT 169,3100 -0,99 -0,58% 34.622,00 173,24 167,57 16/01/18 22:15
CBOE GLBL MKT CBOE 130,7900 -0,72 -0,55% 67,00 133,06 129,83 16/01/18 02:10
CBRE GROUP RG-A CBG 44,6500 -0,24 -0,53% 1.156.975,00 45,52 44,59 16/01/18 22:15
CBS RG-B CBS 59,4300 0,60 1,02% 15,00 60,20 58,45 16/01/18 22:15
CELGENE CORP CELG 104,8200 -1,18 -1,11% 73.908,00 107,29 104,68 16/01/18 02:10
CENTENE CNC 109,3000 -0,18 -0,16% 4,00 111,62 108,64 16/01/18 22:15
CENTERPOINT ENER CNP 27,5200 0,15 0,55% 40,00 27,62 27,20 16/01/18 22:15
CENTURYLINK CTL 17,3400 -0,02 -0,12% 620,00 17,57 17,10 16/01/18 22:15
CERNER CORP CERN 70,6200 -2,28 -3,13% 31,00 72,40 70,56 16/01/18 02:10
CF INDUSTRIES HL CF 40,7100 -2,81 -6,46% 6.781.118,00 42,97 40,53 16/01/18 22:15
CHARLES SCHWAB SCHW 55,5300 0,14 0,25% 9.323,00 56,13 54,97 16/01/18 22:15
CHARTER COMM RG-A CHTR 352,9300 -1,07 -0,30% 47,00 356,54 349,87 16/01/18 02:10
CHESAPEAKE ENERG CHK 4,1400 -0,14 -3,27% 192.329,00 4,30 4,12 16/01/18 22:15
CHEVRON CVX 132,0100 -1,59 -1,19% 7.562,00 133,88 131,60 16/01/18 22:15
CHIPOTLE MEXICAN CMG 327,3700 0,03 0,01% 1,00 330,94 324,90 16/01/18 22:15
CHUBB N CB 145,6700 0,03 0,02% 1.867.848,00 146,17 144,68 16/01/18 22:15
CHURCH & DWIGHT CHD 49,2500 0,23 0,47% 2.435.971,00 49,92 49,21 16/01/18 22:15
CIGNA CORP CI 214,7500 1,36 0,64% 3,00 216,34 213,86 16/01/18 22:15
CIMAREX ENERGY XEC 125,8300 -1,31 -1,03% 1.218.533,00 127,79 125,73 16/01/18 22:15
CINCINNATI FINAN CINF 74,2000 0,17 0,23% 634.081,00 74,62 73,85 16/01/18 02:10
CINTAS CTAS 161,2200 0,76 0,47% 489,00 162,11 160,81 16/01/18 02:10
CISCO SYSTEMS CSCO 40,5400 -0,33 -0,81% 20.535,00 41,16 40,32 16/01/18 02:10
CITIGROUP C 77,1100 0,27 0,35% 63.233,00 78,44 76,79 16/01/18 22:15
CITIZENS FINL GR CFG 45,2500 -0,27 -0,59% 450,00 45,93 44,95 16/01/18 22:15
CITRIX SYSTEMS CTXS 89,9600 -0,08 -0,09% 86,00 91,23 89,82 16/01/18 02:10
CLOROX CO. CLX 142,4100 1,45 1,03% 875.074,00 143,41 141,18 16/01/18 22:15
CME GROUP RG-A CME 152,2000 -0,53 -0,35% 629,00 155,15 151,40 16/01/18 02:10
CMS ENERGY CORP CMS 44,2600 0,25 0,57% 12,00 44,66 43,96 16/01/18 22:15
COCA-COLA CO KO 46,5300 0,38 0,82% 8.062,00 46,62 46,14 16/01/18 22:15
COCA-COLA ENTPR CCE 51,5500 0,00 0,00% 0,00 52,28 50,81 27/05/16 22:15
COGNIZANT TECH SO-A CTSH 74,7300 0,17 0,23% 9,00 75,78 74,42 16/01/18 02:10
COLGATE-PALMOLIV CL 75,4200 0,80 1,07% 4.580.468,00 75,73 74,60 16/01/18 22:15
COMCAST-A CMCSA 41,8200 -0,62 -1,46% 9.438,00 42,59 41,75 16/01/18 02:10
COMERICA INC CMA 93,7900 0,75 0,81% 1,00 95,49 92,88 16/01/18 22:15
CONAGRA FOODS CAG 36,7700 0,06 0,16% 3.351.711,00 37,10 36,73 16/01/18 22:15
CONCHO RES CXO 156,7200 -2,37 -1,49% 995.465,00 160,37 156,32 16/01/18 22:15
CONOCOPHILLIPS COP 58,8400 -1,21 -2,02% 580,00 60,22 58,80 16/01/18 22:15
CONSOLIDATED EDI ED 79,0200 -0,47 -0,59% 2.754.236,00 79,86 78,57 16/01/18 22:15
CONSTELLATION BRD-A STZ 217,7600 0,24 0,11% 14,00 220,00 217,20 16/01/18 22:15
COOPER COMPANIES COO 230,9600 0,12 0,05% 3,00 234,07 229,15 16/01/18 22:15
CORNING INC GLW 34,4100 -0,25 -0,72% 714,00 34,79 34,20 16/01/18 22:15
COSTCO WHSL COST 191,5300 -0,31 -0,16% 851,00 192,84 190,89 16/01/18 02:10
COTY RG-A COTY 20,4000 -0,38 -1,83% 300,00 21,18 20,27 16/01/18 22:15
CR BARD BCR 331,2400 -1,95 -0,59% 4.714.825,00 334,03 331,24 28/12/17 22:15
CROWN CASTLE INT CCI 105,3200 1,75 1,69% 2.844.785,00 106,77 103,98 16/01/18 22:15
CSRA CSRA 31,9400 -0,14 -0,44% 16,00 32,33 31,81 16/01/18 22:15
CSX CSX 58,1300 -1,12 -1,89% 24.521,00 60,04 57,97 16/01/18 02:10
CUMMINS CMI 182,5500 -1,63 -0,89% 100,00 184,91 181,39 16/01/18 22:15
CVS HEALTH CVS 79,4400 0,66 0,84% 236,00 80,15 78,83 16/01/18 22:15
D R HORTON DHI 50,8300 -1,08 -2,08% 18,00 52,06 50,81 16/01/18 22:15
DANAHER DHR 99,4700 0,08 0,08% 21,00 100,27 99,14 16/01/18 22:15
DARDEN RESTAURAN DRI 96,7400 -1,28 -1,31% 15,00 98,86 96,31 16/01/18 22:15
DAVITA DVA 79,1500 0,02 0,03% 45,00 79,64 78,38 16/01/18 22:15
DEERE & CO DE 167,5400 -1,76 -1,04% 303,00 170,61 166,36 16/01/18 22:15
DELTA AIR LINES DAL 59,3500 -0,48 -0,80% 1.222,00 60,79 58,90 16/01/18 22:15
DENTSPLY SIRONA XRAY 65,6500 -0,14 -0,21% 2.504,00 65,90 65,01 16/01/18 02:10
DEVON ENERGY DVN 43,2600 -0,78 -1,77% 1.700,00 44,42 43,24 16/01/18 22:15
DIGITAL REALTY R DLR 107,4800 1,70 1,61% 500,00 109,73 106,48 16/01/18 22:15
DISCOVER FNCL SR DFS 78,9400 -1,57 -1,95% 1.985.036,00 81,23 78,56 16/01/18 22:15
DISCOVERY COMM RG-A DISCA 24,5300 0,20 0,82% 100,00 24,89 24,31 16/01/18 02:10
DISCOVERY COMM RG-C DISCK 23,2000 0,20 0,87% 4.772.946,00 23,57 23,00 16/01/18 02:10
DISH NETWORK RG-A DISH 47,9900 -1,49 -3,01% 1.664,00 49,71 47,93 16/01/18 02:10
DOLLAR GENERAL DG 98,4400 -0,66 -0,67% 1.650,00 99,70 97,92 16/01/18 22:15
DOLLAR TREE DLTR 112,8800 -1,96 -1,71% 333,00 115,89 112,55 16/01/18 02:10
DOMINION ENERGY D 75,2700 -0,67 -0,88% 583,00 76,34 75,00 16/01/18 22:15
DOVER CORP DOV 103,3600 -0,78 -0,75% 806.149,00 104,91 102,74 16/01/18 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DR PEPPER SNAP DPS 94,9100 -0,33 -0,35% 1.462.279,00 95,64 94,82 16/01/18 22:15
DTE ENERGY DTE 104,1400 0,22 0,21% 5,00 104,66 102,97 16/01/18 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 78,4200 -0,48 -0,61% 608,00 79,27 78,21 16/01/18 22:15
DXC TECHNOLOGY DXC 101,0600 -0,23 -0,23% 38,00 102,95 100,47 16/01/18 22:15
E TRADE FNCL ETFC 53,6700 -0,27 -0,50% 1.817.853,00 54,97 53,38 16/01/18 02:10
EASTMAN CHEMICAL EMN 96,8100 -0,62 -0,64% 8,00 98,10 96,13 16/01/18 22:15
EATON CORP -NPV- ETN 83,3500 -0,89 -1,06% 2.198.454,00 84,50 82,70 16/01/18 22:15
EBAY EBAY 37,6800 -0,34 -0,89% 14.064,00 38,25 37,38 16/01/18 02:10
ECOLAB INC ECL 137,0200 -0,66 -0,48% 12,00 138,68 136,61 16/01/18 22:15
EDISON INTL EIX 61,3300 -0,09 -0,15% 5.043.850,00 61,80 60,64 16/01/18 22:15
EDWARDS LIFESCNS EW 120,0700 -0,76 -0,63% 1.668.022,00 122,93 120,01 16/01/18 22:15
ELECTRONIC ARTS EA 111,9200 -1,21 -1,07% 1.020,00 114,70 111,61 16/01/18 02:10
ELI LILLY & CO LLY 85,2900 -1,69 -1,94% 4.878.301,00 86,59 85,15 16/01/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,8300 -1,08 -1,46% 77,00 73,88 72,11 16/01/18 22:15
ENTERGY ETR 77,6700 -0,55 -0,70% 11,00 78,59 76,86 16/01/18 22:15
ENVISION HLTHCR EVHC 35,0600 -0,66 -1,85% 1.706.233,00 35,93 34,87 16/01/18 22:15
EOG RESOURCES EOG 113,3900 -2,31 -2,00% 601,00 116,44 113,08 16/01/18 22:15
EQT EQT 58,1200 -0,34 -0,58% 17,00 58,74 57,66 16/01/18 22:15
EQTY RE REIT-SBI EQR 60,6700 0,25 0,41% 2.278.610,00 61,76 60,45 16/01/18 22:15
EQUIFAX INC EFX 122,1600 -0,69 -0,56% 29,00 122,90 121,81 16/01/18 22:15
EQUINIX REIT EQIX 448,1000 12,15 2,79% 858.147,00 452,61 436,49 16/01/18 02:10
ESSEX PROPERTY R ESS 227,6000 0,50 0,22% 379.091,00 232,66 226,92 16/01/18 22:15
ESTEE LAUDER RG-A EL 128,6600 0,13 0,10% 1.618.911,00 130,39 128,46 16/01/18 22:15
EVEREST RE RE 222,7500 -1,45 -0,65% 370.479,00 226,10 222,46 16/01/18 22:15
EVERSOURCE ENERG ES 60,9500 -0,40 -0,65% 16,00 61,64 60,33 16/01/18 22:15
EXELON EXC 38,4700 0,08 0,21% 29,00 38,82 38,10 16/01/18 22:15
EXPEDIA EXPE 130,6000 -1,76 -1,33% 566,00 133,68 129,90 16/01/18 02:10
EXPEDIT INTL WAS EXPD 65,4700 -1,26 -1,89% 1.142.658,00 66,76 65,07 16/01/18 02:10
EXPRESS SCRPTS H ESRX 80,4100 -0,46 -0,57% 903,00 81,37 80,01 16/01/18 02:10
EXTRA SP ST REIT EXR 82,7100 0,46 0,56% 882.748,00 84,11 82,36 16/01/18 22:15
EXXON MOBIL XOM 86,9700 -0,55 -0,63% 4.434,00 87,76 86,60 16/01/18 22:15
F5 NETWORKS FFIV 140,5200 -1,29 -0,91% 3.869,00 142,60 140,15 16/01/18 02:10
FACEBOOK-A FB 178,3900 -0,98 -0,55% 171.278,00 181,75 178,04 16/01/18 02:10
FASTENAL FAST 55,4400 -0,15 -0,27% 25.599,00 56,15 55,03 16/01/18 02:10
FED RTY REIT-SBI FRT 122,0500 -0,76 -0,62% 446.041,00 124,80 122,00 16/01/18 22:15
FEDEX FDX 269,5800 -2,27 -0,84% 1.330,00 273,16 267,21 16/01/18 22:15
FIDELITY NATIONA FIS 97,1700 -0,44 -0,45% 1.448.584,00 98,36 96,95 16/01/18 22:15
FIFTH THIRD BANC FITB 32,2800 -0,07 -0,22% 6.128.903,00 32,69 32,09 16/01/18 02:10
FIRSTENERGY FE 29,9200 -0,15 -0,50% 4.599.194,00 30,25 29,68 16/01/18 22:15
FISERV INC FISV 137,5100 0,29 0,21% 20,00 138,56 137,34 16/01/18 02:10
FLIR SYSTEMS FLIR 50,3400 0,06 0,12% 1.024.000,00 50,84 50,14 16/01/18 02:10
FLOWSERVE FLS 45,0500 1,05 2,39% 1.764.536,00 45,35 44,20 16/01/18 22:15
FLUOR FLR 58,0300 0,96 1,68% 200,00 58,26 57,17 16/01/18 22:15
FMC CORP FMC 94,9800 -2,90 -2,96% 715,00 98,55 94,52 16/01/18 22:15
FOOT LOCKER FL 46,9600 -0,49 -1,03% 5.008,00 48,88 46,64 16/01/18 22:15
FORD MOTOR F 13,1000 -0,13 -0,98% 963.605,00 13,48 13,01 16/01/18 22:15
FORTIVE FTV 73,9900 -0,48 -0,64% 1.339.444,00 75,63 73,72 16/01/18 22:15
FORTN BRND HOM S FBHS 70,4000 -0,22 -0,31% 1.561.202,00 71,05 70,08 16/01/18 22:15
FRANKLIN RESOURC BEN 43,7900 -0,74 -1,66% 376,00 45,90 43,75 16/01/18 22:15
FREEPORT MCMORAN FCX 19,3200 -0,43 -2,18% 22.555,00 19,75 19,13 16/01/18 22:15
GAP GPS 32,7100 -1,16 -3,42% 6,00 34,00 32,67 16/01/18 22:15
GARMIN N GRMN 61,4500 -0,51 -0,82% 23,00 62,64 61,36 16/01/18 02:10
GARTNER IT 130,0400 -0,09 -0,07% 396.593,00 131,91 129,71 16/01/18 22:15
GENERAL ELECTRIC GE 18,2100 -0,55 -2,93% 2.663.471,00 18,51 17,96 16/01/18 22:15
GENERAL MILLS GIS 58,4300 0,58 1,00% 3.961.495,00 58,75 57,90 16/01/18 22:15
GENERAL MOTORS GM 44,1900 0,12 0,27% 16.396,00 45,52 43,75 16/01/18 22:15
GENL DYNAMICS CO GD 206,3300 -4,26 -2,02% 1.753.762,00 211,62 206,00 16/01/18 22:15
GENUINE PARTS CO GPC 102,8000 -0,48 -0,46% 1.070.906,00 104,88 102,70 16/01/18 22:15
GGP REIT GGP 23,0800 -0,11 -0,47% 3.815.400,00 23,49 23,07 16/01/18 22:15
GILEAD SCIENCES GILD 80,2500 1,23 1,56% 11.275,00 81,59 79,52 16/01/18 02:10
GLOBAL PAYMENTS GPN 104,6000 1,34 1,30% 2.425,00 105,41 103,52 16/01/18 22:15
GOLDMAN SACHS GR GS 258,4600 1,43 0,56% 277.867,00 261,77 256,40 16/01/18 22:15
GOODYEAR T & RUB GT 33,5000 -0,41 -1,21% 366,00 34,17 33,31 16/01/18 02:10
H&R.BLOCK HRB 26,6300 0,27 1,02% 415,00 27,49 26,45 16/01/18 22:15
HALLIBURTON HAL 52,1300 -1,01 -1,90% 107,00 53,21 51,90 16/01/18 22:15
HANESBRANDS HBI 22,1000 -0,32 -1,43% 5.386.074,00 22,61 22,02 16/01/18 22:15
HARLEY-DAVIDSON HOG 51,9800 -2,43 -4,47% 4.764.986,00 54,30 51,55 16/01/18 22:15
HARRIS HRS 145,7700 -1,44 -0,98% 15,00 148,73 145,66 16/01/18 22:15
HARTFORD FIN SER HIG 55,2400 -0,05 -0,09% 6,00 55,54 55,11 16/01/18 22:15
HASBRO INC HAS 91,3900 -1,06 -1,15% 324,00 92,88 91,30 16/01/18 02:10
HCA HEALTHCARE HCA 88,7900 -0,01 -0,01% 2.394.136,00 90,03 88,51 16/01/18 22:15
HCP REIT HCP 23,7200 0,08 0,34% 8,00 24,08 23,70 16/01/18 22:15
HELMERICH&PAYNE HP 69,7300 -0,53 -0,75% 1.008,00 71,29 69,64 16/01/18 22:15
HENRY SCHEIN HSIC 76,0400 1,20 1,60% 217,00 76,37 74,73 16/01/18 02:10
HERSHEY HSY 108,2900 -0,98 -0,90% 1.641.085,00 109,29 107,25 16/01/18 22:15
HESS HES 53,5400 -1,00 -1,83% 100.002,00 54,82 53,34 16/01/18 22:15
HILTN WRLD HLDGS HLT 83,4000 -0,55 -0,66% 10,00 84,99 82,98 16/01/18 22:15
HOLOGIC HOLX 43,7500 0,04 0,09% 393,00 44,25 43,58 16/01/18 02:10
HOME DEPOT HD 196,3100 -0,11 -0,06% 5.426,00 198,95 195,70 16/01/18 22:15
HONEYWELL INTL HON 157,8900 -1,18 -0,74% 395,00 159,85 157,28 16/01/18 22:15
HORMEL FOODS HRL 34,7200 0,17 0,49% 1,00 34,96 34,51 16/01/18 22:15
HOST HOTELS REIT HST 20,3200 -0,04 -0,20% 7.582.560,00 20,72 20,30 16/01/18 22:15
HP HPQ 22,8800 -0,04 -0,17% 8.125,00 23,11 22,75 16/01/18 22:15
HP ENTERPRISE HPE 15,8100 0,00 0,00% 189,00 15,92 15,72 16/01/18 22:15
HUMANA HUM 270,1700 2,15 0,80% 2,00 271,97 267,58 16/01/18 22:15
HUNTINGTON BANCS HBAN 15,6800 -0,17 -1,07% 6.000,00 16,00 15,59 16/01/18 02:10
IBM IBM 163,8500 0,71 0,44% 157.065,00 165,29 163,35 16/01/18 22:15
IDEXX LABS IDXX 176,1000 2,86 1,65% 392,00 177,25 173,41 16/01/18 02:10
IHS MARKIT INFO 47,9900 0,14 0,29% 20,00 48,50 47,57 16/01/18 02:10
ILLINOIS TOOL WO ITW 169,2200 -1,30 -0,76% 1.365.287,00 171,92 168,74 16/01/18 22:15
ILLUMINA ILMN 241,4200 -3,30 -1,35% 120,00 248,97 241,07 16/01/18 02:10
INCYTE INCY 91,6500 -2,42 -2,57% 651,00 95,22 91,23 16/01/18 02:10
INGERSOLL-RAND IR 90,2600 -0,84 -0,92% 100,00 91,93 89,98 16/01/18 22:15
INTEL INTC 43,1400 -0,10 -0,23% 29.990,00 43,79 42,89 16/01/18 02:10
INTERCON EXCHANG ICE 74,5800 -0,20 -0,27% 2.148.000,00 75,58 74,34 16/01/18 22:15
INTERPUBLIC GROU IPG 21,2200 -0,52 -2,39% 45,00 22,04 21,19 16/01/18 22:15
INTL FLAVORS&FRA IFF 152,5400 -1,16 -0,75% 252.049,00 155,44 152,11 16/01/18 22:15
INTL PAPER IP 61,2300 -1,03 -1,65% 13,00 62,29 60,88 16/01/18 22:15
INTUIT INTU 162,2900 -2,22 -1,35% 440,00 166,49 161,83 16/01/18 02:10
INTUITIVE SURGIC ISRG 420,0700 1,03 0,25% 554,00 426,68 417,00 16/01/18 02:10
INVESCO IVZ 37,2000 -0,66 -1,74% 3.843.918,00 38,42 37,09 16/01/18 22:15
IRON MOUNT REIT IRM 36,2300 0,01 0,03% 1.346.442,00 37,11 36,20 16/01/18 22:15
J.B.HUNT TRANSP JBHT 120,6400 -0,42 -0,35% 1.068.552,00 121,49 119,69 16/01/18 02:10
JACOBS ENGIN GRO JEC 69,4200 -0,14 -0,20% 1.411.935,00 70,35 69,25 16/01/18 22:15
JM SMUCKER SJM 124,0100 0,58 0,47% 723.522,00 124,81 123,63 16/01/18 22:15
JOHNSON & JOHNSO JNJ 146,8600 1,10 0,75% 4.950,00 148,06 146,03 16/01/18 22:15
JOHNSON CTR INT JCI 40,1700 0,37 0,93% 7.696.859,00 40,32 39,86 16/01/18 22:15
JPMORGAN CHASE JPM 112,2700 -0,40 -0,36% 70.779,00 113,43 111,07 16/01/18 22:15
JUNIPER NETWORKS JNPR 28,6100 -0,28 -0,97% 5.746,00 29,20 28,51 16/01/18 22:15
KANSAS CITY SO KSU 111,0000 0,60 0,54% 2.530.591,00 112,80 110,23 16/01/18 22:15
KELLOGG K 65,9400 1,25 1,93% 100,00 66,20 65,06 16/01/18 22:15
KEYCORP KEY 21,3200 -0,10 -0,47% 45,00 21,71 21,17 16/01/18 22:15
KIMBERLY-CLARK KMB 114,2600 1,28 1,13% 3.243.764,00 114,64 113,21 16/01/18 22:15
KIMCO REALTY REI KIM 16,5500 -0,21 -1,25% 25,00 16,97 16,55 16/01/18 22:15
KINDER MORGAN RG-P KMI 19,3900 -0,13 -0,67% 17.825,00 19,83 19,38 16/01/18 22:15
KLA-TENCOR KLAC 107,6600 0,37 0,34% 354,00 109,25 107,13 16/01/18 02:10
KOHL'S KSS 63,4000 -0,47 -0,74% 2.355,00 65,22 63,10 16/01/18 22:15
KROGER KR 28,2500 0,11 0,39% 100,00 28,47 28,00 16/01/18 22:15
L BRANDS LB 48,9900 -0,68 -1,37% 3.188,00 50,41 48,59 16/01/18 22:15
L3 TECHNOLOGIES LLL 207,3900 -2,07 -0,99% 542,00 210,79 207,16 16/01/18 22:15
LABORATORY CORP LH 171,0000 -0,64 -0,37% 3,00 172,43 170,85 16/01/18 22:15
LAM RESEARCH COR LRCX 190,3900 1,88 1,00% 28.132,00 195,82 188,40 16/01/18 02:10
LEGGETT & PLATT LEG 48,4400 -0,36 -0,74% 1.045.239,00 49,22 48,41 16/01/18 22:15
LENNAR RG-A LEN 68,7800 -0,48 -0,69% 3.338.746,00 69,87 68,62 16/01/18 22:15
LEUCADIA NATIONA LUK 27,5500 -0,38 -1,36% 1.322.350,00 28,17 27,45 16/01/18 22:15
LINCOLN NATL LNC 82,5100 -1,86 -2,20% 1,00 85,20 82,04 16/01/18 22:15
LKQ LKQ 43,1900 -0,28 -0,64% 1.098.346,00 43,75 43,02 16/01/18 02:10
LOCKHEED MARTIN LMT 330,1100 -6,14 -1,83% 853,00 336,67 330,00 16/01/18 22:15
LOEWS L 52,1900 -0,59 -1,12% 1.463.011,00 52,98 51,95 16/01/18 22:15
LOWE'S COM LOW 100,9700 0,11 0,11% 2.093,00 105,60 100,09 16/01/18 22:15
LYONDELLBASELL I LYB 115,8900 -1,79 -1,52% 20,00 118,13 115,11 16/01/18 22:15
M&T BANK MTB 177,7800 -0,74 -0,41% 5,00 179,82 176,84 16/01/18 22:15
MACERICH REIT MAC 61,5600 -1,41 -2,24% 1.576.710,00 64,00 61,50 16/01/18 22:15
MACY'S M 25,9200 -0,97 -3,61% 11.208,00 27,19 25,83 16/01/18 22:15
MALLINCKRODT MNK 23,1300 -0,37 -1,57% 23.741,00 23,78 23,06 16/01/18 22:15
MARATHON OIL MRO 18,2400 -0,58 -3,08% 3.115,00 18,91 18,22 16/01/18 22:15
MARATHON PETRO MPC 70,7800 -0,64 -0,90% 521,00 71,83 70,61 16/01/18 22:15
MARRIOTT INTL RG-A MAR 139,1200 -0,66 -0,47% 22,00 141,39 138,35 16/01/18 02:10
MARSH & MCLENNAN MMC 81,2600 -0,48 -0,59% 2.246.313,00 82,39 81,20 16/01/18 22:15
MARTIN MARIETTA MLM 226,1900 -4,57 -1,98% 707.185,00 233,07 225,59 16/01/18 22:15
MASCO MAS 45,2400 -0,52 -1,14% 3.090.188,00 46,16 45,02 16/01/18 22:15
MASTERCARD RG-A MA 162,2900 -0,04 -0,02% 3.957,00 163,94 161,31 16/01/18 22:15
MATTEL MAT 15,1200 -0,17 -1,11% 219,00 15,39 15,01 16/01/18 02:10
MCCORMIC NON VTG MKC 101,2900 0,28 0,28% 934.387,00 101,98 100,94 16/01/18 22:15
MCDONALD'S MCD 173,6800 0,11 0,06% 5.220,00 174,41 172,88 16/01/18 22:15
MCKESSON MCK 170,6600 4,41 2,65% 71,00 171,83 166,50 16/01/18 22:15
MEDTRONIC MDT 85,3200 -0,13 -0,15% 21,00 86,13 84,87 16/01/18 22:15
MERCK MRK 62,0700 3,41 5,81% 84.915,00 63,78 61,25 16/01/18 22:15
METLIFE MET 51,8500 -1,48 -2,78% 9.410.804,00 53,55 51,62 16/01/18 22:15
METTLER TOLEDO I MTD 649,4200 -1,18 -0,18% 129.186,00 660,21 648,89 16/01/18 22:15
MICHAEL KORS KORS 63,8400 -1,40 -2,15% 63,00 65,37 63,63 16/01/18 22:15
MICROCHIP TECH MCHP 93,3300 -0,11 -0,12% 648,00 94,37 92,68 16/01/18 02:10
MICRON TECHNOLOG MU 42,9200 0,11 0,26% 213.485,00 43,86 42,42 16/01/18 02:10
MICROSOFT MSFT 88,3500 -1,25 -1,40% 68.229,00 90,79 88,01 16/01/18 02:10
MID-AMER AP CM R MAA 92,2000 0,88 0,96% 885.673,00 93,64 91,63 16/01/18 22:15
MOHAWK INDUSTRIE MHK 274,4900 0,42 0,15% 513.906,00 277,95 274,46 16/01/18 22:15
MOLSON COORS-B NVTG TAP 84,7200 -0,16 -0,19% 200,00 85,08 84,39 16/01/18 22:15
MONDELEZ INTL RG-A MDLZ 42,9900 0,52 1,22% 2.586,00 43,20 42,50 16/01/18 02:10
MONSANTO MON 119,7200 0,02 0,02% 4.182.358,00 120,11 119,03 16/01/18 22:15
MONSTER BEVERAGE MNST 64,5600 0,79 1,24% 1.210,00 64,76 63,61 16/01/18 02:10
MOODY'S MCO 155,5300 -1,72 -1,09% 5,00 158,51 154,96 16/01/18 22:15
MORGAN STANLEY MS 54,6000 -0,52 -0,94% 31.535,00 55,98 54,20 16/01/18 22:15
MOSAIC MOS 25,6800 -1,54 -5,66% 1.000,00 27,25 25,59 16/01/18 22:15
MOTOROLA SOLTN MSI 95,8600 -0,71 -0,74% 1.192.833,00 97,12 95,28 16/01/18 22:15
MURPHY OIL MUR 34,0700 -0,54 -1,56% 531,00 34,93 34,03 16/01/18 22:15
MYLAN MYL 46,6400 -0,26 -0,55% 18.995,00 47,25 46,60 16/01/18 02:10
NASDAQ NDAQ 80,4200 -1,01 -1,24% 21,00 82,15 80,23 16/01/18 02:10
NATL OILWELL VAR NOV 38,4700 -0,67 -1,71% 3.225.216,00 39,30 38,44 16/01/18 22:15
NAVIENT NAVI 13,7500 -0,13 -0,94% 3.871.301,00 14,13 13,73 16/01/18 02:10
NETAPP NTAP 62,2700 -0,50 -0,80% 291,00 63,44 61,71 16/01/18 02:10
NETFLIX NFLX 221,5300 0,30 0,14% 72.620,00 226,07 217,20 16/01/18 02:10
NEWELL BRANDS NWL 31,7500 -0,51 -1,58% 5.853.160,00 32,58 31,42 16/01/18 22:15
NEWFIELD EXPLORA NFX 34,1000 -0,65 -1,87% 20,00 35,12 34,08 16/01/18 22:15
NEWMONT MINING NEM 40,0000 0,21 0,53% 3.587,00 40,22 39,13 16/01/18 22:15
NEWS RG-A NWSA 16,9700 -0,18 -1,05% 429,00 17,26 16,94 16/01/18 02:10
NEWS RG-B NWS 17,3000 -0,25 -1,42% 288.094,00 17,60 17,30 16/01/18 02:10
NEXTERA ENERGY NEE 150,5400 0,22 0,15% 251,00 151,08 149,07 16/01/18 22:15
NIELSEN HLD NLSN 37,1000 -0,36 -0,96% 13,00 37,71 37,07 16/01/18 22:15
NIKE -B- NKE 63,4200 -1,25 -1,93% 5.728,00 65,36 63,37 16/01/18 22:15
NISOURCE NI 24,0300 -0,04 -0,17% 16,00 24,23 23,77 16/01/18 22:15
NOBLE ENERGY NBL 31,6700 -0,56 -1,74% 421,00 32,60 31,66 16/01/18 22:15
NORDSTROM JWN 50,1800 -1,64 -3,16% 1.973.686,00 51,97 50,04 16/01/18 22:15
NORFOLK SOUTHERN NSC 153,0000 -1,34 -0,87% 6,00 157,15 152,95 16/01/18 22:15
NORTHERN TRUST NTRS 106,6100 -0,65 -0,61% 789.456,00 108,04 106,07 16/01/18 02:10
NORTHROP GRUMMAN NOC 312,5400 -2,61 -0,83% 429,00 318,70 312,33 16/01/18 22:15
NRG ENERGY NRG 27,9000 -0,80 -2,79% 228,00 28,88 27,85 16/01/18 22:15
NUCOR NUE 68,9500 -0,07 -0,10% 430,00 70,20 68,27 16/01/18 22:15
NVIDIA NVDA 220,1100 -2,87 -1,29% 146.051,00 227,51 216,69 16/01/18 02:10
O REILLY AUTO ORLY 257,8900 -0,71 -0,27% 859,00 260,51 256,35 16/01/18 02:10
OCCID.PETROL COR OXY 75,2700 -1,26 -1,65% 2,00 76,79 75,27 16/01/18 22:15
OMNICOM GROUP IN OMC 74,3200 -1,60 -2,11% 2.368.945,00 76,65 74,19 16/01/18 22:15
ONEOK OKE 58,8000 0,13 0,22% 4.511.860,00 60,06 58,72 16/01/18 22:15
ORACLE ORCL 49,5900 0,08 0,16% 2.488,00 50,06 49,44 16/01/18 22:15
PACCAR PCAR 75,9700 -0,43 -0,56% 187,00 76,80 75,50 16/01/18 02:10
PARKER-HANNIFIN PH 209,9100 -0,13 -0,06% 1.237.797,00 212,80 208,53 16/01/18 22:15
PATTERSON COS PDCO 38,1300 0,62 1,65% 1.840.817,00 38,52 37,02 16/01/18 02:10
PAYCHEX INC PAYX 68,2600 0,60 0,89% 3.478.209,00 68,48 67,75 16/01/18 02:10
PAYPAL HOLDINGS PYPL 80,4200 -0,12 -0,15% 30.123,00 81,80 79,94 16/01/18 02:10
PENTAIR PNR 73,5600 -0,20 -0,27% 712.897,00 74,84 73,39 16/01/18 22:15
PEOPLE'S UNTD PBCT 19,3900 -0,09 -0,46% 2.783.394,00 19,60 19,30 16/01/18 02:10
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 78,5300 -0,36 -0,46% 529.724,00 79,75 78,17 16/01/18 22:15
PERRIGO PRGO 90,8600 -0,94 -1,02% 1.813,00 92,58 90,38 16/01/18 22:15
PFIZER PFE 36,6000 0,06 0,16% 12.226,00 36,98 36,47 16/01/18 22:15
PG&E PCG 44,0200 0,20 0,46% 385,00 44,26 43,77 16/01/18 22:15
PHILIP MRRS INT PM 104,8700 0,37 0,35% 333,00 104,98 103,77 16/01/18 22:15
PHILLIPS 66 PSX 103,5000 -1,47 -1,40% 2.601.232,00 104,89 103,17 16/01/18 22:15
PINNACLE WEST CA PNW 78,8600 -0,36 -0,45% 6,00 79,89 78,55 16/01/18 22:15
PIONEER NATURAL PXD 182,5100 -3,64 -1,96% 454,00 186,79 182,45 16/01/18 22:15
PNC FINL SER PNC 152,2600 0,42 0,28% 1,00 154,90 151,53 16/01/18 22:15
PPG INDUSTRIES PPG 116,6400 -1,53 -1,29% 45,00 118,99 116,17 16/01/18 22:15
PPL PPL 31,2600 0,18 0,58% 400,00 31,44 30,95 16/01/18 22:15
PRAXAIR PX 162,1000 -2,05 -1,25% 807,00 165,23 160,22 16/01/18 22:15
PRICELINE GROUP PCLN 1.919,4700 0,07 0,00% 93,00 1.949,83 1.914,96 16/01/18 02:10
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 90,2200 0,61 0,68% 7.963,00 90,77 89,64 16/01/18 22:15
PROGRESSIVE (OHI PGR 56,2700 0,33 0,59% 27,00 56,53 55,88 16/01/18 22:15
PROLOGIS REIT PLD 62,1400 0,29 0,47% 2.432.476,00 63,24 62,00 16/01/18 22:15
PRUDENTIAL FINAN PRU 122,0900 -2,03 -1,64% 1.962.190,00 124,11 121,54 16/01/18 22:15
PUBL SVCS ENTERP PEG 49,5500 -0,55 -1,10% 22,00 50,39 49,36 16/01/18 22:15
PUBLIC STORAGE R PSA 193,7500 0,20 0,10% 1.034.218,00 198,43 193,52 16/01/18 22:15
PULTEGROUP PHM 33,7600 -0,72 -2,09% 165,00 34,71 33,74 16/01/18 22:15
PVH PVH 141,4000 -2,23 -1,55% 4,00 144,15 141,08 16/01/18 22:15
QORVO QRVO 69,3000 -1,74 -2,45% 300,00 71,61 68,91 16/01/18 02:10
QUALCOMM QCOM 68,2500 2,87 4,39% 16.640,00 68,65 66,03 16/01/18 02:10
QUANTA SERVICES PWR 38,6900 -0,75 -1,90% 100,00 39,79 38,56 16/01/18 22:15
QUEST DIAGNOSTIC DGX 101,2200 -0,41 -0,40% 1,00 102,25 101,19 16/01/18 22:15
RALPH LAUREN RG-A RL 104,4200 -2,37 -2,22% 8,00 107,39 103,73 16/01/18 22:15
RANGE RESOURCES RRC 16,7800 -0,80 -4,55% 22.391,00 17,47 16,67 16/01/18 22:15
RAYMOND J FINANC RJF 95,6000 -1,19 -1,23% 1.029.257,00 97,83 94,97 16/01/18 22:15
RAYTHEON RTN 195,7300 -1,73 -0,88% 1.695,00 199,75 195,59 16/01/18 22:15
REALTY INCOME RE O 52,9400 0,22 0,42% 2.002.363,00 53,51 52,92 16/01/18 22:15
RED HAT RHT 124,5900 -1,36 -1,08% 2,00 127,67 123,81 16/01/18 22:15
REGENCY CENTERS REG 63,6600 -0,40 -0,62% 985.024,00 64,97 63,59 16/01/18 22:15
REGENERON PHARMA REGN 370,2100 3,25 0,89% 182,00 374,81 367,35 16/01/18 02:10
REGIONS FINANCIA RF 18,1600 -0,12 -0,66% 501,00 18,43 18,05 16/01/18 22:15
REPUBLIC SERVICE RSG 68,0900 -0,29 -0,42% 7,00 68,69 68,07 16/01/18 22:15
ROBERT HALF INTL RHI 55,7000 -0,66 -1,17% 15,00 57,15 55,40 16/01/18 22:15
ROCKWELL AUTOMAT ROK 205,0200 -2,90 -1,39% 16,00 209,38 203,12 16/01/18 22:15
ROCKWELL COLLINS COL 136,6500 -1,18 -0,86% 702,00 138,19 136,54 16/01/18 22:15
ROPER TECHNOLOGI ROP 274,8800 -0,40 -0,15% 11,00 276,91 273,84 16/01/18 22:15
ROSS STORES ROST 80,8700 -2,71 -3,24% 250,00 84,26 80,60 16/01/18 02:10
RYL CARIBBEAN CR RCL 126,7500 -0,78 -0,61% 108,00 129,25 125,79 16/01/18 22:15
S&P GLOBAL SPGI 175,8300 -1,81 -1,02% 841.139,00 178,62 175,08 16/01/18 22:15
SALESFORCE.COM CRM 108,8900 -1,35 -1,22% 1.098,00 111,44 108,23 16/01/18 22:15
SCANA SCG 42,3100 -1,74 -3,95% 2.494,00 44,30 42,02 16/01/18 22:15
SCHLUMBERGER SLB 77,1700 -0,80 -1,03% 18.609,00 78,00 76,95 16/01/18 22:15
SCRIPPS NTWKS RG-A SNI 87,8100 -0,06 -0,07% 15,00 88,40 87,73 16/01/18 02:10
SEAGATE TECHNOLO STX 51,5100 0,25 0,49% 21.084,00 52,34 50,42 16/01/18 02:10
SEALED AIR SEE 48,4300 -0,43 -0,88% 2.354.508,00 49,13 48,20 16/01/18 22:15
SEMPRA ENERGY SRE 107,0600 0,17 0,16% 8,00 107,81 106,50 16/01/18 22:15
SHERWIN-WILLIAMS SHW 423,8700 -8,97 -2,07% 69,00 435,15 422,44 16/01/18 22:15
SIGNET JEWELERS SIG 56,7900 -0,15 -0,26% 2.106.632,00 58,00 56,02 16/01/18 22:15
SIMON PRP GRP RE SPG 165,0400 -0,47 -0,28% 1.449.412,00 168,10 164,90 16/01/18 22:15
SKYWORKS SOLUTIO SWKS 99,8600 -1,35 -1,33% 1.744,00 103,11 99,31 16/01/18 02:10
SL GREEN REALT R SLG 94,9900 -0,48 -0,50% 695.142,00 96,57 94,94 16/01/18 22:15
SNAP-ON SNA 180,6700 -2,92 -1,59% 4,00 184,98 180,56 16/01/18 22:15
SOUTHERN CO SO 44,6600 -0,18 -0,40% 200,00 45,15 44,31 16/01/18 22:15
SOUTHWEST AIRLIN LUV 65,4700 0,11 0,17% 200,00 66,11 65,01 16/01/18 22:15
STARBUCKS SBUX 60,5600 0,16 0,26% 6.386,00 61,10 60,30 16/01/18 02:10
STATE STREET STT 105,9700 -1,27 -1,18% 1.887.496,00 108,50 105,69 16/01/18 22:15
STERICYCLE SRCL 72,1600 0,56 0,78% 748.640,00 72,69 71,60 16/01/18 02:10
STNLY BLCK&DECK SWK 171,0100 -2,41 -1,39% 3,00 174,40 170,48 16/01/18 22:15
STRYKER SYK 159,4700 1,24 0,78% 1.369.579,00 160,90 158,85 16/01/18 22:15
SUNTRUST BANKS I STI 68,3000 -0,59 -0,86% 2.691.766,00 69,56 68,04 16/01/18 22:15
SYMANTEC SYMC 27,8700 -0,95 -3,30% 2.100,00 28,95 27,84 16/01/18 02:10
SYNCHRONY FINANC SYF 37,9300 -1,44 -3,66% 1.743,00 39,58 37,78 16/01/18 22:15
SYNOPSYS SNPS 89,2700 -1,10 -1,22% 940.453,00 91,29 89,03 16/01/18 02:10
SYSCO SYY 61,7200 0,34 0,55% 2.438.312,00 62,21 61,61 16/01/18 22:15
T ROWE PRICE GRP TROW 114,4700 -0,88 -0,76% 1.756.527,00 117,64 114,32 16/01/18 02:10
TAPESTRY TPR 45,9000 0,12 0,26% 300,00 46,17 45,70 16/01/18 22:15
TARGET TGT 74,9600 -1,84 -2,40% 3.336,00 77,58 74,64 16/01/18 22:15
TE CONNECTIV TEL 100,1100 -0,06 -0,06% 1.977.643,00 101,01 99,64 16/01/18 22:15
TECHNIPFMC FTI 33,3900 -1,41 -4,05% 7.503,00 34,26 33,33 16/01/18 22:15
TEXAS INSTRUMENT TXN 112,9200 0,20 0,18% 5.690,00 113,91 111,94 16/01/18 02:10
TEXTRON INC TXT 58,7800 -1,37 -2,28% 13,00 60,54 58,36 16/01/18 22:15
THE KRAFT HEINZ KHC 78,6400 1,29 1,67% 3.197,00 78,92 77,56 16/01/18 02:10
THE WESTERN UNIO WU 20,6200 -0,50 -2,37% 700,00 21,14 20,54 16/01/18 22:15
THERMO FISHER SC TMO 208,0100 -2,16 -1,03% 23,00 211,81 207,51 16/01/18 22:15
TIFFANY & CO TIF 107,5800 -0,88 -0,81% 3.000,00 109,49 106,95 16/01/18 22:15
TIME WARNER TWX 91,9100 -0,14 -0,15% 240,00 92,42 91,61 16/01/18 22:15
TJX COMPANIES TJX 76,5900 -1,69 -2,16% 41,00 78,77 76,30 16/01/18 22:15
TORCHMARK CORP TMK 91,4200 -0,83 -0,90% 727.775,00 92,64 91,06 16/01/18 22:15
TOTAL SYST SERVI TSS 82,2200 0,22 0,27% 1.095.132,00 82,91 81,78 16/01/18 22:15
TRACTOR SUPPLY TSCO 79,1800 -0,43 -0,54% 108,00 80,93 78,42 16/01/18 02:10
TRANSOCEAN RIG 11,4700 -0,73 -5,98% 61.455,00 12,21 11,45 16/01/18 22:15
TRAVLR COMP TRV 135,5200 0,79 0,59% 4.280,00 136,03 134,42 16/01/18 22:15
TRIPADVISOR TRIP 35,8900 -0,65 -1,78% 1.093,00 37,42 35,78 16/01/18 02:10
TWENTY-FIRSTCF RG-A FOXA 36,2900 -0,44 -1,20% 1.842,00 36,90 36,26 16/01/18 02:10
TWENTYFIRSTCEN RG-B FOX 35,7900 -0,58 -1,59% 1.998,00 36,53 35,75 16/01/18 02:10
TYSON FOODS -A- TSN 78,6700 -1,23 -1,54% 35,00 80,43 78,56 16/01/18 22:15
UDR REIT UDR 36,0700 0,37 1,04% 200,00 36,39 35,86 16/01/18 22:15
ULTA BEAUTY ULTA 237,1200 -0,20 -0,08% 10.248,00 238,68 234,68 16/01/18 02:10
UNDER ARMOUR RG-A UAA 13,8100 -1,31 -8,66% 12.563,00 14,88 13,60 16/01/18 22:15
UNDER ARMOUR RG-C UA 12,4800 -1,66 -11,74% 4.357,00 13,88 12,30 16/01/18 22:15
UNION PACIFIC UNP 140,3100 -0,86 -0,61% 38,00 142,19 139,82 16/01/18 22:15
UNITED CONTL UAL 77,4900 -0,91 -1,16% 425,00 79,00 76,80 16/01/18 22:15
UNITED RENTALS URI 178,9700 -1,92 -1,06% 11,00 184,00 176,68 16/01/18 22:15
UNITEDHEALTH GRO UNH 232,9000 4,26 1,86% 10.028,00 235,00 231,25 16/01/18 22:15
UNIV HEALTH SERV-B UHS 116,4200 -0,23 -0,20% 620.400,00 117,00 115,25 16/01/18 22:15
UNUM UNM 55,5400 -3,05 -5,21% 20,00 58,19 55,37 16/01/18 22:15
US BANCORP USB 57,1700 0,19 0,33% 1.562,00 57,69 56,93 16/01/18 22:15
UTD PARCEL SVC RG-B UPS 132,8800 -1,21 -0,90% 564,00 134,71 131,76 16/01/18 22:15
UTD TECHNOLOGIES UTX 133,9700 -2,61 -1,91% 8.667,00 137,73 133,87 16/01/18 22:15
VALERO ENERGY VLO 96,1500 -0,60 -0,62% 248,00 97,55 95,66 16/01/18 22:15
VARIAN MED SYSTE VAR 108,0800 -0,41 -0,38% 13,00 110,24 107,54 16/01/18 22:15
VENTAS REIT VTR 54,5200 -0,31 -0,57% 5,00 56,14 54,45 16/01/18 22:15
VERISIGN VRSN 112,6500 -0,96 -0,85% 651.014,00 114,03 112,50 16/01/18 02:10
VERISK ANALYTICS VRSK 97,2000 -0,30 -0,31% 967.582,00 97,89 97,10 16/01/18 02:10
VERIZON COMM VZ 51,6600 -0,20 -0,39% 4.586,00 52,02 51,42 16/01/18 22:15
VERTEX PHARMACEU VRTX 155,7100 -2,22 -1,41% 425,00 159,87 155,14 16/01/18 02:10
VF VFC 76,6800 -1,12 -1,44% 2.285.889,00 78,00 76,63 16/01/18 22:15
VIACOM RG-B VIAB 31,3800 -2,38 -7,05% 3.702,00 33,17 31,22 16/01/18 02:10
VISA RG-A V 120,3900 0,30 0,25% 20.494,00 121,94 119,91 16/01/18 22:15
VOR RLT REIT-SBI VNO 71,2100 -0,71 -0,99% 953.354,00 72,87 71,14 16/01/18 22:15
VULCAN MATERIALS VMC 133,6900 -0,28 -0,21% 4,00 136,32 132,94 16/01/18 22:15
WAL-MART STORES WMT 100,6900 -0,18 -0,18% 12.376,00 101,91 100,34 16/01/18 22:15
WALGREENS BOOTS WBA 76,0300 -0,04 -0,05% 200,00 76,62 75,92 16/01/18 02:10
WALT DISNEY RG-DIS DIS 110,6900 -1,78 -1,58% 7.536,00 113,16 110,62 16/01/18 22:15
WASTE MANAGEMENT WM 88,1600 -0,11 -0,12% 227,00 88,73 88,14 16/01/18 22:15
WATERS WAT 208,9400 -0,81 -0,39% 12,00 211,65 207,73 16/01/18 22:15
WEC ENERGY GROUP WEC 63,1500 -0,48 -0,75% 2.173.148,00 64,01 62,60 16/01/18 22:15
WELLS FARGO WFC 62,5000 -0,05 -0,08% 9.050,00 63,15 62,18 16/01/18 22:15
WELLTOWER HCN 59,2600 0,10 0,17% 100,00 60,72 59,20 16/01/18 22:15
WESTERN DIGITAL WDC 83,8800 0,76 0,91% 3.209,00 84,98 83,30 16/01/18 02:10
WESTROCK WRK 68,6900 -0,51 -0,74% 1.602.405,00 69,97 68,39 16/01/18 22:15
WEYERHAEUSER REI WY 34,7600 -0,50 -1,42% 100,00 35,45 34,75 16/01/18 22:15
WHIRLPOOL WHR 168,9500 -3,80 -2,20% 844.276,00 173,20 167,64 16/01/18 22:15
WILLIAMS COMPANI WMB 32,5900 -0,62 -1,87% 902,00 33,43 32,53 16/01/18 22:15
WILLIS TOWERS WLTW 152,5800 -2,88 -1,85% 3,00 155,63 152,43 16/01/18 02:10
WW GRAINGER GWW 231,8100 -3,86 -1,64% 920.960,00 237,53 231,16 16/01/18 22:15
WYNDHAM WORLDWID WYN 117,0800 -0,85 -0,72% 20,00 119,21 116,70 16/01/18 22:15
WYNN RESORTS WYNN 168,7300 3,19 1,93% 6.048,00 172,63 167,44 16/01/18 02:10
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 32,3500 -0,42 -1,28% 102,00 32,97 32,24 16/01/18 22:15
XILINX XLNX 73,7700 -0,89 -1,19% 2.041,00 75,48 73,51 16/01/18 02:10
XL GROUP XL 35,2400 -0,25 -0,70% 2.606.149,00 35,76 34,96 16/01/18 22:15
XYLEM XYL 70,5400 0,08 0,11% 15,00 71,49 70,12 16/01/18 22:15
YUM BRANDS YUM 82,9300 -0,69 -0,83% 14,00 84,34 82,64 16/01/18 22:15
ZIMMER BIOMET HL ZBH 121,6800 -0,42 -0,34% 1.396.586,00 123,05 121,09 16/01/18 22:15
ZIONS BANCORP ZION 52,9000 -0,38 -0,71% 1.512.115,00 53,87 52,51 16/01/18 02:10
ZOETIS RG-A ZTS 75,5400 0,15 0,20% 57,00 76,40 75,21 16/01/18 22:15

Últimas Noticias