Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Septiembre de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.907,9500  3,6400 0,1300%
19/09/2018 00:00 Apt. 2.906,6000 Vol. 0,00 Max. 2.912,36 Min. 2.903,82
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 214,4300 1,31 0,61% 821.006,00 217,00 213,26 20/09/18 18:26
A.J.GALLAGHER AJG 75,9900 0,26 0,34% 235.060,00 76,15 75,76 20/09/18 18:26
ABBOTT LABORATOR ABT 68,6700 0,17 0,25% 1.691.284,00 68,89 68,40 20/09/18 18:26
ABBVIE ABBV 92,6650 1,65 1,81% 2.579.943,00 93,12 90,62 20/09/18 18:26
ACCENTURE-A ACN 173,9000 0,76 0,44% 596.831,00 174,37 173,26 20/09/18 18:26
ACTIVISION BLIZZ ATVI 80,4400 0,86 1,08% 1.658.686,00 80,46 79,35 20/09/18 18:27
ACUITY BRANDS AYI 159,3100 1,68 1,07% 179.801,00 160,59 157,58 20/09/18 18:27
ADOBE SYSTEMS ADBE 268,6200 3,74 1,41% 989.560,00 269,54 264,19 20/09/18 18:26
ADVANCE AUTO PAR AAP 169,6700 0,07 0,04% 351.712,00 170,75 167,01 20/09/18 18:26
ADVANCED MICRO D AMD 30,8400 -0,37 -1,19% 81.470.027,00 32,20 30,64 20/09/18 18:27
AES AES 13,7550 0,17 1,21% 1.572.664,00 13,76 13,49 20/09/18 18:27
AETNA AET 206,0700 0,40 0,19% 500.308,00 206,33 205,63 20/09/18 18:26
AFFILIATED MANAG AMG 146,0800 0,44 0,30% 76.037,00 147,72 144,74 20/09/18 18:23
AFLAC AFL 47,8700 0,19 0,40% 794.313,00 48,07 47,76 20/09/18 18:26
AGILENT TECH A 70,9100 1,35 1,94% 1.360.786,00 71,04 69,70 20/09/18 18:27
AIR PROD&CHEMICA APD 170,8800 1,71 1,01% 239.478,00 171,33 169,59 20/09/18 18:26
AKAMAI TECHNOLOG AKAM 74,3110 0,57 0,77% 278.126,00 74,42 73,65 20/09/18 18:26
ALASKA AIR GROUP ALK 69,5600 -0,12 -0,17% 419.125,00 70,41 68,97 20/09/18 18:26
ALBEMARLE ALB 106,2500 0,76 0,72% 554.465,00 106,85 105,41 20/09/18 18:26
ALEXANDRIA REIT ARE 125,6900 0,25 0,20% 113.046,00 125,90 124,82 20/09/18 18:26
ALEXION PHARM ALXN 123,8300 1,86 1,53% 409.226,00 124,22 122,69 20/09/18 18:27
ALIGN TECHNOLOGY ALGN 377,7850 -2,16 -0,57% 281.639,00 385,48 375,95 20/09/18 18:26
ALLEGION ALLE 91,1200 0,54 0,60% 224.531,00 91,58 90,74 20/09/18 18:26
ALLERGAN AGN 191,3900 3,36 1,79% 780.203,00 191,43 187,29 20/09/18 18:26
ALLIANCE DATA SY ADS 248,4400 0,94 0,38% 114.258,00 249,29 246,69 20/09/18 18:24
ALLIANT ENERGY LNT 43,0300 0,19 0,44% 289.423,00 43,07 42,47 20/09/18 18:26
ALLSTATE ALL 102,1200 0,42 0,41% 438.441,00 102,73 101,74 20/09/18 18:26
ALPHAB NON VTG-C GOOG 1.187,0350 15,95 1,36% 538.927,00 1.187,24 1.173,36 20/09/18 18:27
ALPHABET-A GOOGL 1.191,0400 16,77 1,43% 643.128,00 1.191,17 1.176,25 20/09/18 18:26
ALTABA AABA 68,2200 1,13 1,68% 3.867.657,00 68,84 67,92 20/09/18 18:26
ALTRIA GROUP MO 62,1300 0,29 0,47% 2.108.247,00 62,50 61,70 20/09/18 18:26
AM ELECTRIC AEP 71,0700 0,09 0,13% 988.877,00 71,12 70,12 20/09/18 18:26
AMAZON.COM AMZN 1.948,8800 22,46 1,17% 1.780.912,00 1.955,00 1.932,25 20/09/18 18:27
AMER WTR WORKS AWK 88,5200 0,94 1,07% 256.673,00 88,54 86,90 20/09/18 18:26
AMEREN AEE 64,0900 0,18 0,28% 519.257,00 64,09 63,14 20/09/18 18:26
AMERICAN AIRLINE AAL 41,4545 -0,15 -0,35% 3.180.839,00 42,17 41,19 20/09/18 18:27
AMERICAN EXPRESS AXP 110,9900 0,89 0,81% 790.706,00 111,77 110,65 20/09/18 18:27
AMERICAN INTL GR AIG 54,4200 0,53 0,98% 1.612.239,00 54,72 54,22 20/09/18 18:27
AMERICAN TOWER R AMT 148,2700 0,69 0,47% 367.092,00 148,51 146,86 20/09/18 18:26
AMERIPRISE FINCL AMP 149,4200 0,99 0,67% 317.898,00 151,01 148,75 20/09/18 18:26
AMERISOURCEBERGE ABC 91,1800 1,79 2,00% 409.600,00 91,24 89,79 20/09/18 18:27
AMETEK AME 81,0600 0,10 0,12% 323.133,00 81,51 80,48 20/09/18 18:27
AMGEN AMGN 204,3300 1,13 0,56% 721.149,00 205,13 203,02 20/09/18 18:26
AMPHENOL RG-A APH 96,1300 0,76 0,80% 352.701,00 96,35 95,71 20/09/18 18:27
ANADARKO PETROLE APC 63,9400 -0,82 -1,27% 976.846,00 65,34 63,68 20/09/18 18:26
ANALOG DEVICES ADI 94,8400 2,26 2,44% 1.378.705,00 95,66 93,45 20/09/18 18:27
ANDEAVOR ANDV 152,8700 2,61 1,74% 673.480,00 153,37 148,75 20/09/18 18:26
ANSYS ANSS 184,0000 -0,27 -0,15% 321.241,00 184,81 183,07 20/09/18 18:26
ANTHEM ANTM 274,2600 2,41 0,89% 351.345,00 275,07 272,09 20/09/18 18:26
AON AON 155,2550 0,02 0,01% 311.214,00 155,50 154,83 20/09/18 18:26
APACHE APA 46,1090 -0,69 -1,48% 1.141.769,00 47,48 45,94 20/09/18 18:27
APPLE AAPL 220,9000 2,53 1,16% 13.757.787,00 222,28 219,15 20/09/18 18:27
APPLIED MATERIAL AMAT 39,6900 0,65 1,67% 4.474.166,00 39,84 39,18 20/09/18 18:27
APTIV APTV 89,2400 1,94 2,22% 855.485,00 89,54 88,00 20/09/18 18:26
APTMNT INV REIT-A AIV 44,1600 0,14 0,32% 265.860,00 44,24 43,80 20/09/18 18:26
ARCHER-DANIELS M ADM 50,2550 0,32 0,63% 566.073,00 50,30 50,01 20/09/18 18:26
ARCONIC ARNC 22,6500 -0,17 -0,75% 588.676,00 22,99 22,61 20/09/18 18:26
ASSURANT AIZ 106,0100 0,92 0,88% 300.456,00 106,36 105,03 20/09/18 18:26
AT&T T 33,4450 0,08 0,22% 11.178.624,00 33,53 33,15 20/09/18 18:27
AUTODESK INC ADSK 153,4200 5,02 3,38% 1.357.224,00 153,44 148,97 20/09/18 18:26
AUTOMATIC DATA P ADP 148,2000 1,23 0,84% 272.680,00 148,73 147,37 20/09/18 18:26
AUTONATION AN 44,3900 0,48 1,09% 193.521,00 44,44 43,90 20/09/18 18:26
AUTOZONE AZO 758,6100 4,33 0,57% 124.186,00 759,68 747,38 20/09/18 18:26
AVALONBAY COM RE AVB 183,2800 1,18 0,65% 137.149,00 183,84 181,32 20/09/18 18:25
AVERY DENNISON AVY 112,0700 0,45 0,40% 183.534,00 113,05 111,72 20/09/18 18:25
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 44,4200 0,19 0,43% 570.858,00 44,59 44,28 20/09/18 18:27
BANK OF AMERICA BAC 31,3184 0,32 1,03% 36.371.605,00 31,37 31,14 20/09/18 18:27
BANK OF NY MELLO BK 53,2100 0,78 1,49% 1.395.607,00 53,34 52,69 20/09/18 18:26
BAXTER INTL BAX 77,6400 0,00 0,00% 993.711,00 78,38 77,59 20/09/18 18:26
BB&T BBT 51,6350 0,67 1,30% 762.393,00 51,74 51,23 20/09/18 18:27
BECTON DICKINSON BDX 261,5400 1,50 0,58% 337.661,00 262,35 260,41 20/09/18 18:26
BED BATH & BEYON BBBY 19,1000 0,12 0,63% 1.379.144,00 19,20 18,82 20/09/18 18:26
BERKSHIRE HATH RG-B BRK.B 222,2500 1,30 0,59% 2.004.813,00 223,00 221,30 20/09/18 18:27
BEST BUY BBY 79,2000 1,46 1,88% 1.150.805,00 79,41 77,70 20/09/18 18:26
BIOGEN BIIB 341,3650 2,46 0,72% 337.506,00 341,53 337,80 20/09/18 18:26
BLACKROCK BLK 487,7000 4,16 0,86% 164.407,00 492,00 483,07 20/09/18 18:26
BOEING CO BA 369,3500 4,13 1,13% 1.804.411,00 371,73 365,67 20/09/18 18:26
BOOKING HLDG BKNG 1.948,7800 22,00 1,14% 125.015,00 1.952,61 1.933,01 20/09/18 18:26
BORGWARNER BWA 45,9800 0,85 1,88% 1.247.955,00 46,97 45,30 20/09/18 18:27
BOSTON PROP REIT BXP 125,1750 0,93 0,74% 182.649,00 125,34 123,85 20/09/18 18:25
BOSTON SCIENTIFI BSX 37,7500 0,26 0,69% 2.073.247,00 37,92 37,55 20/09/18 18:27
BRISTOL-MYERSSQU BMY 61,5400 0,74 1,22% 1.335.036,00 61,67 60,82 20/09/18 18:27
BROADCOM AVGO 236,9900 0,21 0,09% 3.771.974,00 237,92 229,50 04/04/18 02:00
BROWN NVTGRG-B BF.B 49,1200 0,70 1,45% 543.091,00 49,29 48,67 20/09/18 18:26
C.H.ROBINSON WLD CHRW 96,8211 -0,04 -0,04% 142.198,00 98,49 96,12 20/09/18 18:26
CA CA 44,1700 0,07 0,16% 903.094,00 44,19 44,07 20/09/18 18:26
CABOT OIL & GAS COG 22,8200 0,56 2,52% 2.823.113,00 22,86 22,33 20/09/18 18:27
CAMPBELL SOUP CPB 40,0900 -0,05 -0,12% 560.723,00 40,20 39,89 20/09/18 18:26
CAPITAL ONE FINL COF 99,3400 0,38 0,38% 1.039.073,00 100,55 99,13 20/09/18 18:26
CARDINAL HEALTH CAH 55,3700 1,43 2,65% 1.410.947,00 55,41 54,03 20/09/18 18:27
CARMAX KMX 78,4750 -0,10 -0,12% 372.278,00 79,03 77,99 20/09/18 18:26
CARNIVAL CCL 66,5700 0,36 0,54% 987.437,00 67,10 66,24 20/09/18 18:26
CATERPILLAR CAT 155,2550 2,50 1,63% 3.905.222,00 157,72 154,46 20/09/18 18:27
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 45,6400 0,74 1,65% 475.461,00 45,68 44,90 20/09/18 18:26
CBS-B CBS 56,7700 0,80 1,43% 1.004.194,00 56,78 55,94 20/09/18 18:26
CELGENE CORP CELG 88,0000 0,62 0,71% 1.461.387,00 88,19 87,00 20/09/18 18:26
CENTENE CNC 143,1300 0,06 0,04% 328.050,00 143,76 142,21 20/09/18 18:27
CENTERPOINT ENER CNP 27,9500 0,04 0,14% 712.652,00 28,02 27,68 20/09/18 18:26
CENTURYLINK CTL 22,5400 -0,20 -0,88% 3.575.105,00 22,81 22,20 20/09/18 18:26
CERNER CORP CERN 64,3800 0,39 0,61% 428.969,00 64,50 64,16 20/09/18 18:26
CF INDUSTRIES HL CF 53,7000 0,57 1,07% 666.207,00 53,80 53,35 20/09/18 18:26
CHARLES SCHWAB SCHW 52,0450 0,06 0,11% 1.580.778,00 52,70 51,89 20/09/18 18:26
CHARTER COMM RG-A CHTR 332,2650 2,48 0,75% 322.485,00 332,52 329,38 20/09/18 18:26
CHESAPEAKE ENERG CHK 4,3700 0,07 1,63% 13.668.390,00 4,49 4,33 20/09/18 18:27
CHEVRON CVX 119,3300 -0,18 -0,15% 2.026.881,00 121,32 119,11 20/09/18 18:26
CHIPOTLE MEXICAN CMG 481,7750 -8,83 -1,80% 257.902,00 496,89 480,75 20/09/18 18:27
CHUBB N CB 140,1200 0,00 0,00% 558.268,00 140,47 138,99 20/09/18 18:26
CHURCH & DWIGHT CHD 59,5900 0,60 1,02% 346.433,00 59,61 59,07 20/09/18 18:27
CIGNA CORP CI 201,1800 1,99 1,00% 1.016.105,00 201,64 200,16 20/09/18 18:26
CIMAREX ENERGY XEC 91,5700 -1,30 -1,40% 989.803,00 93,66 91,35 20/09/18 18:26
CINCINNATI FINAN CINF 78,6400 0,06 0,08% 107.837,00 79,24 78,39 20/09/18 18:27
CINTAS CTAS 211,2100 0,39 0,19% 123.738,00 212,25 209,82 20/09/18 18:26
CISCO SYSTEMS CSCO 47,6000 0,32 0,68% 5.807.393,00 47,74 47,16 20/09/18 18:27
CITIGROUP C 74,5400 0,82 1,11% 10.276.003,00 75,00 74,30 20/09/18 18:27
CITIZENS FINL GR CFG 41,0000 0,58 1,43% 1.153.517,00 41,11 40,58 20/09/18 18:27
CITRIX SYSTEMS CTXS 111,2800 0,37 0,33% 328.167,00 111,64 110,70 20/09/18 18:25
CLOROX CO. CLX 151,8200 1,16 0,77% 367.452,00 152,05 150,32 20/09/18 18:26
CME GROUP RG-A CME 174,0900 0,48 0,28% 285.022,00 174,84 173,37 20/09/18 18:27
CMS ENERGY CORP CMS 49,0500 0,08 0,16% 1.009.592,00 49,07 48,46 20/09/18 18:27
COCA-COLA CO KO 46,5250 0,57 1,23% 3.335.288,00 46,54 46,15 20/09/18 18:26
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 77,1800 1,08 1,42% 774.960,00 77,27 76,39 20/09/18 18:26
COLGATE-PALMOLIV CL 68,8500 0,92 1,35% 1.368.429,00 68,89 68,22 20/09/18 18:26
COMCAST-A CMCSA 37,5000 0,18 0,48% 7.771.224,00 37,67 37,12 20/09/18 18:27
COMERICA INC CMA 94,9200 1,06 1,13% 413.422,00 95,39 94,23 20/09/18 18:26
CONAGRA FOODS CAG 37,0650 0,05 0,12% 1.558.754,00 37,11 36,79 20/09/18 18:26
CONCHO RES CXO 142,4400 -2,63 -1,81% 559.306,00 146,00 141,35 20/09/18 18:26
CONOCOPHILLIPS COP 75,6400 0,11 0,15% 2.424.695,00 76,15 74,81 20/09/18 18:26
CONSOLIDATED EDI ED 78,3800 0,06 0,08% 474.956,00 78,47 77,41 20/09/18 18:27
CONSTELLATION BRD-A STZ 217,2800 2,11 0,98% 710.648,00 217,36 214,50 20/09/18 18:27
COOPER COMPANIES COO 265,4850 0,15 0,05% 122.083,00 269,31 264,83 20/09/18 18:26
CORNING INC GLW 36,1650 0,92 2,60% 3.074.211,00 36,17 35,35 20/09/18 18:27
COSTCO WHSL COST 233,8857 0,04 0,02% 716.770,00 235,00 232,32 20/09/18 18:26
COTY RG-A COTY 12,8350 0,18 1,38% 1.609.914,00 12,86 12,54 20/09/18 18:26
CROWN CASTLE INT CCI 112,3900 0,57 0,51% 870.313,00 112,63 111,29 20/09/18 18:26
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 73,6200 -0,37 -0,50% 1.497.462,00 74,53 73,53 20/09/18 18:26
CUMMINS CMI 150,9200 2,59 1,75% 611.386,00 151,87 149,30 20/09/18 18:27
CVS HEALTH CVS 79,7050 0,75 0,94% 2.929.222,00 79,97 79,24 20/09/18 18:27
D R HORTON DHI 42,6650 0,05 0,11% 1.332.523,00 43,01 42,18 20/09/18 18:27
DANAHER DHR 107,9000 0,39 0,36% 621.116,00 108,23 107,42 20/09/18 18:26
DARDEN RESTAURAN DRI 117,0000 -0,89 -0,75% 2.254.740,00 124,00 115,65 20/09/18 18:26
DAVITA DVA 70,5000 0,35 0,50% 198.071,00 70,66 70,20 20/09/18 18:26
DEERE & CO DE 154,1807 1,79 1,18% 1.067.560,00 156,77 153,22 20/09/18 18:27
DELTA AIR LINES DAL 58,1700 0,27 0,47% 1.242.993,00 58,46 57,90 20/09/18 18:26
DENTSPLY SIRONA XRAY 38,8000 0,19 0,49% 1.008.003,00 39,03 38,60 20/09/18 18:26
DEVON ENERGY DVN 40,0200 0,15 0,38% 2.164.270,00 40,33 39,88 20/09/18 18:26
DIGITAL REALTY R DLR 121,9150 0,24 0,19% 311.519,00 122,70 121,11 20/09/18 18:26
DISCOVER FNCL SR DFS 79,7400 0,98 1,24% 602.745,00 80,30 79,23 20/09/18 18:26
DISCOVERY-A DISCA 32,1800 0,13 0,41% 1.438.653,00 32,42 31,92 20/09/18 18:27
DISCOVERY-C DISCK 29,5400 0,11 0,37% 476.301,00 29,75 29,32 20/09/18 18:26
DISH NETWORK RG-A DISH 36,2900 -0,48 -1,31% 624.884,00 37,13 36,10 20/09/18 18:26
DOLLAR GENERAL DG 109,3700 0,04 0,04% 864.940,00 109,85 108,85 20/09/18 18:27
DOLLAR TREE DLTR 85,6000 1,32 1,57% 2.077.638,00 85,80 84,05 20/09/18 18:26
DOMINION ENERGY D 70,0900 -0,53 -0,75% 2.681.645,00 70,47 69,23 20/09/18 18:27
DOVER CORP DOV 89,3100 0,90 1,02% 486.268,00 89,96 88,96 20/09/18 18:26
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 108,9300 -0,16 -0,15% 363.460,00 109,14 108,08 20/09/18 18:26
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 80,6800 0,59 0,74% 1.387.510,00 80,73 79,27 20/09/18 18:27
DXC TECHNOLOGY DXC 94,6100 1,29 1,38% 731.674,00 94,68 93,54 20/09/18 18:26
E TRADE FNCL ETFC 55,9600 0,18 0,32% 1.499.721,00 56,39 55,30 20/09/18 18:26
EASTMAN CHEMICAL EMN 99,8501 1,33 1,35% 227.942,00 100,51 98,98 20/09/18 18:26
EATON CORP -NPV- ETN 87,9800 -0,03 -0,03% 906.181,00 88,84 87,21 20/09/18 18:26
EBAY EBAY 34,1450 -0,08 -0,22% 8.073.159,00 34,30 33,83 20/09/18 18:26
ECOLAB INC ECL 159,2300 1,40 0,89% 281.652,00 159,24 158,09 20/09/18 18:27
EDISON INTL EIX 67,8700 0,54 0,80% 326.316,00 67,92 66,84 20/09/18 18:26
EDWARDS LIFESCNS EW 151,4250 2,71 1,82% 792.756,00 152,98 148,76 20/09/18 18:27
ELECTRONIC ARTS EA 114,1800 1,26 1,12% 1.152.721,00 114,52 112,50 20/09/18 18:26
ELI LILLY & CO LLY 105,7400 0,00 0,00% 1.873.552,00 105,97 104,22 20/09/18 18:27
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 77,9500 0,54 0,70% 760.366,00 78,17 77,44 20/09/18 18:26
ENTERGY ETR 82,4900 0,59 0,72% 304.304,00 82,56 81,17 20/09/18 18:27
ENVISION HLTHCR EVHC 45,7150 -0,06 -0,12% 2.688.803,00 45,80 45,70 20/09/18 18:26
EOG RESOURCES EOG 119,3000 -0,87 -0,72% 585.953,00 120,99 119,16 20/09/18 18:27
EQT EQT 48,2800 0,70 1,47% 580.185,00 48,31 47,68 20/09/18 18:26
EQTY RE REIT-SBI EQR 67,5900 0,58 0,87% 394.375,00 67,70 66,88 20/09/18 18:26
EQUIFAX INC EFX 133,2500 -1,07 -0,80% 424.098,00 135,44 133,25 20/09/18 18:26
EQUINIX REIT EQIX 444,4900 2,22 0,50% 151.206,00 446,90 441,46 20/09/18 18:26
ESSEX PROPERTY R ESS 244,3400 0,44 0,18% 83.088,00 244,97 242,10 20/09/18 18:25
ESTEE LAUDER RG-A EL 142,1400 2,48 1,78% 607.118,00 142,67 140,37 20/09/18 18:26
EVEREST RE RE 231,8550 2,30 1,00% 72.694,00 232,00 229,69 20/09/18 18:25
EVERSOURCE ENERG ES 61,7000 -0,33 -0,53% 466.328,00 61,72 61,04 20/09/18 18:27
EXELON EXC 43,5100 0,27 0,62% 2.215.445,00 43,54 42,92 20/09/18 18:26
EXPEDIA GROUP EXPE 133,5602 0,78 0,59% 399.487,00 134,77 133,07 20/09/18 18:26
EXPEDIT INTL WAS EXPD 73,8650 -0,16 -0,21% 237.083,00 74,58 73,83 20/09/18 18:26
EXPRESS SCRPTS H ESRX 95,2811 0,64 0,68% 2.446.871,00 95,34 94,79 20/09/18 18:27
EXTRA SP ST REIT EXR 87,1800 0,34 0,39% 469.181,00 87,62 86,60 20/09/18 18:26
EXXON MOBIL XOM 84,7300 0,10 0,12% 4.939.938,00 85,34 84,54 20/09/18 18:26
F5 NETWORKS FFIV 195,4400 2,20 1,14% 149.408,00 195,95 193,37 20/09/18 18:24
FACEBOOK-A FB 165,3900 2,33 1,43% 9.964.048,00 166,33 164,47 20/09/18 18:27
FASTENAL FAST 58,5300 0,31 0,53% 417.959,00 58,76 58,16 20/09/18 18:26
FED RTY REIT-SBI FRT 127,2900 -0,52 -0,41% 94.879,00 127,58 126,16 20/09/18 18:26
FEDEX FDX 245,8300 2,95 1,21% 920.058,00 246,16 244,15 20/09/18 18:27
FIDELITY NATIONA FIS 109,6200 0,85 0,78% 416.132,00 109,73 108,76 20/09/18 18:25
FIFTH THIRD BANC FITB 29,8500 0,33 1,12% 1.867.118,00 30,13 29,63 20/09/18 18:26
FIRSTENERGY FE 36,9500 0,15 0,41% 1.744.742,00 37,08 36,48 20/09/18 18:26
FISERV INC FISV 79,9300 0,51 0,64% 585.174,00 79,99 79,34 20/09/18 18:26
FLIR SYSTEMS FLIR 61,6500 0,29 0,47% 137.415,00 61,81 61,42 20/09/18 18:26
FLOWSERVE FLS 55,9000 -0,12 -0,21% 328.899,00 56,59 55,67 20/09/18 18:26
FLUOR FLR 59,0900 0,19 0,32% 302.765,00 59,99 58,88 20/09/18 18:24
FMC CORP FMC 88,8600 0,68 0,77% 464.027,00 89,45 88,27 20/09/18 18:26
FOOT LOCKER FL 47,0600 0,19 0,41% 962.357,00 47,34 46,66 20/09/18 18:27
FORD MOTOR F 9,7390 -0,04 -0,42% 20.606.087,00 9,93 9,71 20/09/18 18:27
FORTIVE FTV 87,0700 1,08 1,26% 9.245.814,00 87,28 86,24 20/09/18 18:26
FORTN BRND HOM S FBHS 55,3600 -0,06 -0,11% 409.480,00 56,31 55,09 20/09/18 18:26
FRANKLIN RESOURC BEN 33,0650 0,61 1,86% 2.064.758,00 33,11 32,63 20/09/18 18:27
FREEPORT MCMORAN FCX 14,4100 0,11 0,77% 11.442.481,00 14,73 14,28 20/09/18 18:27
GAP GPS 27,3600 0,15 0,55% 1.286.651,00 27,40 27,03 20/09/18 18:27
GARMIN N GRMN 69,5900 0,40 0,58% 285.317,00 70,10 69,55 20/09/18 18:26
GARTNER IT 156,5200 2,47 1,60% 91.219,00 156,60 153,98 20/09/18 18:26
GENERAL ELECTRIC GE 12,4950 -0,37 -2,84% 51.655.016,00 12,69 12,36 20/09/18 18:27
GENERAL MILLS GIS 44,4300 0,16 0,36% 2.239.704,00 44,58 44,16 20/09/18 18:26
GENERAL MOTORS GM 35,8700 0,14 0,39% 4.602.150,00 36,45 35,74 20/09/18 18:26
GENL DYNAMICS CO GD 202,8600 -1,15 -0,56% 523.116,00 205,17 200,45 20/09/18 18:26
GENUINE PARTS CO GPC 100,9800 -0,05 -0,05% 151.447,00 101,75 100,42 20/09/18 18:26
GGP REIT GGP 22,0600 0,13 0,59% 181.077.630,00 22,29 21,83 27/08/18 22:15
GILEAD SCIENCES GILD 74,3450 0,47 0,63% 2.098.679,00 74,58 73,84 20/09/18 18:26
GLOBAL PAYMENTS GPN 126,6800 -0,14 -0,11% 213.096,00 127,66 126,17 20/09/18 18:26
GOLDMAN SACHS GR GS 237,3100 1,73 0,73% 1.166.880,00 238,51 236,03 20/09/18 18:26
GOODYEAR T & RUB GT 24,6700 0,38 1,56% 1.862.071,00 24,84 24,33 20/09/18 18:26
H&R.BLOCK HRB 25,5800 0,22 0,87% 481.297,00 25,60 25,35 20/09/18 18:26
HALLIBURTON HAL 40,5050 0,45 1,11% 3.223.035,00 40,71 40,17 20/09/18 18:26
HANESBRANDS HBI 18,5000 0,27 1,48% 1.441.751,00 18,53 18,32 20/09/18 18:27
HARLEY-DAVIDSON HOG 45,7000 0,49 1,08% 833.329,00 45,88 45,34 20/09/18 18:26
HARRIS HRS 163,4000 -2,12 -1,28% 399.734,00 166,27 162,84 20/09/18 18:26
HARTFORD FIN SER HIG 51,0500 0,47 0,93% 1.398.781,00 51,31 50,30 20/09/18 18:27
HASBRO INC HAS 107,5700 -1,42 -1,30% 379.579,00 109,21 107,40 20/09/18 18:26
HCA HEALTHCARE HCA 133,0100 1,09 0,83% 489.344,00 133,79 132,38 20/09/18 18:26
HCP REIT HCP 26,2300 0,11 0,42% 779.731,00 26,31 25,83 20/09/18 18:26
HELMERICH&PAYNE HP 67,0600 1,03 1,56% 435.132,00 67,86 66,63 20/09/18 18:26
HENRY SCHEIN HSIC 85,7200 1,24 1,47% 248.614,00 85,80 84,52 20/09/18 18:26
HERSHEY HSY 103,3942 0,73 0,72% 308.662,00 103,55 102,55 20/09/18 18:26
HESS HES 69,3800 -0,04 -0,06% 924.562,00 70,42 69,22 20/09/18 18:26
HILTN WRLD HLDGS HLT 80,8300 0,40 0,50% 1.285.479,00 80,92 80,17 20/09/18 18:27
HOLOGIC HOLX 41,1600 0,23 0,56% 484.861,00 41,30 40,94 20/09/18 18:26
HOME DEPOT HD 212,3800 0,70 0,33% 1.186.065,00 212,61 211,01 20/09/18 18:26
HONEYWELL INTL HON 165,9500 0,15 0,09% 744.260,00 166,89 164,93 20/09/18 18:26
HORMEL FOODS HRL 39,7500 0,09 0,23% 474.005,00 39,80 39,39 20/09/18 18:26
HOST HOTELS REIT HST 21,1500 0,01 0,05% 3.567.457,00 21,27 20,94 20/09/18 18:27
HP HPQ 25,7000 0,44 1,74% 3.540.521,00 25,71 25,40 20/09/18 18:27
HP ENTERPRISE HPE 16,8600 0,22 1,32% 2.913.479,00 16,94 16,68 20/09/18 18:26
HUMANA HUM 337,9900 2,19 0,65% 110.839,00 338,03 335,37 20/09/18 18:26
HUNTINGTON BANCS HBAN 15,9900 0,27 1,72% 3.712.904,00 16,01 15,78 20/09/18 18:26
IBM IBM 150,5100 1,45 0,97% 1.675.331,00 150,62 149,44 20/09/18 18:27
IDEXX LABS IDXX 240,8500 -0,05 -0,02% 301.867,00 243,72 240,17 20/09/18 18:26
IHS MARKIT INFO 54,8900 0,55 1,01% 286.722,00 54,92 54,36 20/09/18 18:26
ILLINOIS TOOL WO ITW 147,3700 0,63 0,43% 351.285,00 148,39 146,58 20/09/18 18:26
ILLUMINA ILMN 353,8700 3,50 1,00% 169.481,00 354,26 350,98 20/09/18 18:26
INCYTE INCY 68,1400 0,89 1,32% 354.722,00 68,61 67,26 20/09/18 18:26
INGERSOLL-RAND IR 103,1000 0,13 0,13% 512.417,00 103,92 103,04 20/09/18 18:26
INTEL INTC 47,0300 0,88 1,91% 8.357.544,00 47,12 46,52 20/09/18 18:27
INTERCON EXCHANG ICE 77,6400 0,06 0,08% 913.600,00 78,05 77,46 20/09/18 18:26
INTERPUBLIC GROU IPG 22,6500 0,29 1,30% 735.146,00 22,68 22,48 20/09/18 18:26
INTL FLAVORS&FRA IFF 140,0700 2,56 1,86% 703.822,00 140,42 137,83 20/09/18 18:26
INTL PAPER IP 54,6600 0,44 0,81% 670.609,00 54,95 54,42 20/09/18 18:26
INTUIT INTU 221,8000 0,92 0,42% 520.950,00 222,43 220,47 20/09/18 18:25
INTUITIVE SURGIC ISRG 559,4400 2,97 0,53% 160.955,00 561,97 556,83 20/09/18 18:25
INVESCO IVZ 24,4550 0,17 0,68% 1.133.575,00 24,88 24,20 20/09/18 18:26
IRON MOUNT REIT IRM 35,2750 0,68 1,95% 544.437,00 35,32 34,50 20/09/18 18:26
J.B.HUNT TRANSP JBHT 121,8200 -0,27 -0,22% 220.499,00 123,64 121,55 20/09/18 18:26
JACOBS ENGIN GRO JEC 77,0000 0,19 0,25% 627.732,00 77,91 76,33 20/09/18 18:26
JEFFERIES FINL JEF 23,6200 0,40 1,72% 371.453,00 23,66 23,38 20/09/18 18:26
JM SMUCKER SJM 109,9200 0,75 0,69% 266.618,00 109,99 108,58 20/09/18 18:25
JOHNSON & JOHNSO JNJ 141,7600 1,30 0,93% 1.589.187,00 141,97 140,51 20/09/18 18:26
JOHNSON CTR INT JCI 37,1900 0,19 0,51% 1.719.378,00 37,54 37,04 20/09/18 18:27
JPMORGAN CHASE JPM 118,8850 1,27 1,08% 6.977.914,00 118,95 118,08 20/09/18 18:27
JUNIPER NETWORKS JNPR 29,4900 0,29 0,99% 1.240.354,00 29,67 29,34 20/09/18 18:26
KANSAS CITY SO KSU 118,4100 0,63 0,53% 205.505,00 118,74 117,65 20/09/18 18:26
KELLOGG K 72,5500 0,15 0,21% 723.420,00 72,92 72,11 20/09/18 18:26
KEURIG DR PEPPER KDP 23,5300 -0,03 -0,13% 658.519,00 23,89 23,42 20/09/18 18:26
KEYCORP KEY 20,5900 0,42 2,08% 6.866.885,00 20,59 20,26 20/09/18 18:26
KIMBERLY-CLARK KMB 116,7500 0,60 0,52% 472.771,00 116,91 115,78 20/09/18 18:26
KIMCO REALTY REI KIM 16,7050 0,08 0,45% 1.063.664,00 16,74 16,47 20/09/18 18:27
KINDER MORGAN RG-P KMI 18,1500 -0,11 -0,60% 3.940.367,00 18,35 18,03 20/09/18 18:26
KLA-TENCOR KLAC 103,9800 1,53 1,49% 967.045,00 104,23 103,21 20/09/18 18:26
KOHL'S KSS 76,9400 -2,58 -3,24% 2.290.886,00 79,74 76,17 20/09/18 18:26
KROGER KR 28,9950 0,12 0,40% 4.828.126,00 29,07 28,55 20/09/18 18:26
L BRANDS LB 29,4800 -0,20 -0,67% 1.263.397,00 29,59 28,98 20/09/18 18:27
L3 TECHNOLOGIES LLL 210,4200 -4,56 -2,12% 453.786,00 215,55 206,80 20/09/18 18:26
LABORATORY CORP LH 172,7500 1,74 1,02% 480.629,00 173,07 171,26 20/09/18 18:26
LAM RESEARCH COR LRCX 156,3550 3,17 2,07% 1.000.761,00 156,87 154,33 20/09/18 18:26
LEGGETT & PLATT LEG 45,8500 -0,25 -0,54% 225.557,00 46,50 45,74 20/09/18 18:25
LENNAR RG-A LEN 50,7400 -0,65 -1,26% 1.598.966,00 51,72 50,35 20/09/18 18:26
LINCOLN NATL LNC 70,4750 1,15 1,65% 825.295,00 71,20 69,73 20/09/18 18:26
LKQ LKQ 33,0150 0,60 1,84% 1.730.329,00 33,13 32,00 20/09/18 18:26
LOCKHEED MARTIN LMT 334,6400 -4,66 -1,37% 872.507,00 340,30 330,00 20/09/18 18:26
LOEWS L 52,1900 0,39 0,75% 431.321,00 52,29 51,98 20/09/18 18:26
LOWE'S COM LOW 116,5100 0,25 0,22% 2.375.746,00 116,86 116,02 20/09/18 18:26
LYONDELLBASELL I LYB 105,0100 2,30 2,24% 1.603.300,00 105,36 103,75 20/09/18 18:26
M&T BANK MTB 172,7700 0,75 0,44% 221.000,00 174,22 171,92 20/09/18 18:26
MACERICH REIT MAC 56,2500 0,38 0,68% 215.948,00 56,43 55,45 20/09/18 18:25
MACY'S M 35,0700 -0,48 -1,35% 3.463.220,00 35,63 34,60 20/09/18 18:26
MALLINCKRODT MNK 29,7400 0,06 0,20% 509.189,00 29,90 29,39 20/09/18 18:26
MARATHON OIL MRO 21,5500 -0,21 -0,97% 2.856.826,00 22,08 21,44 20/09/18 18:26
MARATHON PETRO MPC 82,0800 1,54 1,91% 3.088.806,00 82,40 79,57 20/09/18 18:26
MARRIOTT INTL RG-A MAR 130,8700 -0,36 -0,27% 649.078,00 132,15 130,24 20/09/18 18:27
MARSH & MCLENNAN MMC 85,1500 -0,15 -0,18% 613.984,00 85,64 84,99 20/09/18 18:26
MARTIN MARIETTA MLM 195,1100 -0,99 -0,50% 199.448,00 199,75 195,11 20/09/18 18:26
MASCO MAS 38,5300 -0,20 -0,52% 595.938,00 39,14 38,36 20/09/18 18:26
MASTERCARD RG-A MA 220,4600 2,27 1,04% 1.237.967,00 221,07 218,90 20/09/18 18:26
MATTEL MAT 16,6900 0,07 0,42% 731.332,00 16,71 16,45 20/09/18 18:26
MCCORMIC NON VTG MKC 129,3903 -0,50 -0,38% 264.591,00 130,00 128,76 20/09/18 18:26
MCDONALD'S MCD 160,6200 1,44 0,90% 982.564,00 160,94 159,37 20/09/18 18:26
MCKESSON MCK 136,6600 2,39 1,78% 350.767,00 136,66 134,47 20/09/18 18:27
MEDTRONIC MDT 97,3700 0,91 0,94% 1.533.531,00 97,76 96,81 20/09/18 18:26
MERCK MRK 70,6950 0,72 1,02% 2.274.449,00 70,83 70,05 20/09/18 18:27
METLIFE MET 48,4400 0,72 1,51% 1.984.602,00 48,68 48,15 20/09/18 18:27
METTLER TOLEDO I MTD 616,2600 1,41 0,23% 56.552,00 619,93 613,17 20/09/18 18:24
MICHAEL KORS KORS 72,7500 -0,30 -0,41% 435.432,00 73,80 72,62 20/09/18 18:27
MICROCHIP TECH MCHP 83,3100 1,94 2,38% 1.286.389,00 83,86 81,72 20/09/18 18:26
MICRON TECHNOLOG MU 46,4900 1,43 3,17% 32.699.829,00 47,22 46,02 20/09/18 18:27
MICROSOFT MSFT 113,4500 1,75 1,57% 10.609.614,00 113,80 111,93 20/09/18 18:27
MID-AMER AP CM R MAA 102,1700 0,38 0,37% 186.020,00 102,36 101,31 20/09/18 18:26
MOHAWK INDUSTRIE MHK 187,0000 -0,33 -0,18% 473.235,00 188,87 185,50 20/09/18 18:26
MOLSON COORS-B NVTG TAP 64,8400 0,56 0,87% 1.039.116,00 65,97 64,34 20/09/18 18:26
MONDELEZ INTL RG-A MDLZ 43,8850 0,45 1,02% 2.816.800,00 44,11 43,59 20/09/18 18:26
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 60,5100 1,19 2,01% 1.322.924,00 60,67 59,30 20/09/18 18:26
MOODY'S MCO 178,3300 0,53 0,30% 251.250,00 179,26 176,90 20/09/18 18:26
MORGAN STANLEY MS 49,9900 0,89 1,81% 5.922.724,00 50,37 49,71 20/09/18 18:27
MOSAIC MOS 32,4350 0,64 2,00% 2.053.120,00 32,46 31,96 20/09/18 18:27
MOTOROLA SOLTN MSI 125,5500 1,02 0,82% 157.254,00 125,58 124,28 20/09/18 18:26
MURPHY OIL MUR 31,8800 -0,07 -0,22% 272.872,00 32,38 31,75 20/09/18 18:26
MYLAN MYL 38,4550 0,22 0,56% 1.210.601,00 38,89 38,21 20/09/18 18:26
NASDAQ NDAQ 89,6650 -0,31 -0,34% 396.418,00 90,81 89,33 20/09/18 18:26
NATL OILWELL VAR NOV 43,3100 -1,14 -2,56% 1.360.497,00 44,71 43,14 20/09/18 18:26
NAVIENT NAVI 14,3200 0,01 0,07% 1.179.647,00 14,47 14,21 20/09/18 18:26
NETAPP NTAP 85,0500 1,06 1,26% 595.679,00 85,30 83,61 20/09/18 18:26
NETFLIX NFLX 365,5800 -1,38 -0,38% 3.827.567,00 370,26 363,17 20/09/18 18:26
NEWELL BRANDS NWL 22,1800 0,54 2,50% 3.584.200,00 22,21 21,73 20/09/18 18:27
NEWFIELD EXPLORA NFX 28,6700 -0,24 -0,83% 859.430,00 29,36 28,60 20/09/18 18:26
NEWMONT MINING NEM 31,3750 -0,15 -0,46% 2.539.025,00 31,94 31,24 20/09/18 18:27
NEWS RG-A NWSA 12,5350 0,02 0,12% 1.281.875,00 12,56 12,43 20/09/18 18:26
NEWS RG-B NWS 12,9750 0,03 0,19% 185.651,00 13,05 12,85 20/09/18 18:26
NEXTERA ENERGY NEE 169,2000 0,03 0,02% 843.878,00 169,40 166,42 20/09/18 18:26
NIELSEN HLD NLSN 27,2850 -0,28 -1,00% 949.915,00 27,70 27,20 20/09/18 18:26
NIKE -B- NKE 85,6600 1,23 1,46% 2.705.965,00 85,87 84,93 20/09/18 18:26
NISOURCE NI 25,3350 -0,21 -0,80% 1.367.129,00 25,59 25,19 20/09/18 18:26
NOBLE ENERGY NBL 30,1900 -0,59 -1,92% 1.666.746,00 30,96 30,12 20/09/18 18:27
NORDSTROM JWN 61,8150 -2,33 -3,62% 1.593.000,00 63,78 61,47 20/09/18 18:26
NORFOLK SOUTHERN NSC 184,8900 -0,79 -0,43% 757.752,00 186,83 184,61 20/09/18 18:26
NORTHERN TRUST NTRS 107,0500 1,86 1,77% 533.444,00 107,45 105,26 20/09/18 18:26
NORTHROP GRUMMAN NOC 301,5473 -10,71 -3,43% 971.847,00 312,85 300,16 20/09/18 18:26
NRG ENERGY NRG 36,0500 0,47 1,32% 898.208,00 36,05 35,51 20/09/18 18:26
NUCOR NUE 64,6100 -0,23 -0,35% 642.943,00 65,90 64,44 20/09/18 18:26
NVIDIA NVDA 265,4300 -6,55 -2,41% 6.255.056,00 268,76 264,10 20/09/18 18:27
O REILLY AUTO ORLY 343,9200 1,01 0,29% 132.413,00 344,93 340,94 20/09/18 18:26
OCCID.PETROL COR OXY 79,1000 -0,28 -0,35% 1.156.340,00 79,85 78,71 20/09/18 18:26
OMNICOM GROUP IN OMC 69,6800 0,70 1,01% 978.030,00 69,71 68,70 20/09/18 18:27
ONEOK OKE 69,0450 -0,48 -0,68% 761.082,00 69,63 68,81 20/09/18 18:26
ORACLE ORCL 50,9200 1,49 3,01% 13.698.405,00 51,08 49,56 20/09/18 18:26
PACCAR PCAR 72,1400 0,82 1,15% 868.217,00 72,50 71,60 20/09/18 18:26
PARKER-HANNIFIN PH 190,1100 -0,37 -0,19% 381.640,00 193,19 189,68 20/09/18 18:26
PATTERSON COS PDCO 25,5800 0,40 1,59% 1.135.855,00 25,97 25,20 20/09/18 18:26
PAYCHEX INC PAYX 74,4530 0,46 0,63% 239.975,00 74,59 74,03 20/09/18 18:27
PAYPAL HOLDINGS PYPL 90,4100 1,10 1,23% 2.576.837,00 90,50 89,19 20/09/18 18:26
PENTAIR PNR 44,6300 -0,46 -1,02% 377.270,00 45,57 44,54 20/09/18 18:26
PEOPLE'S UNTD PBCT 18,0200 0,26 1,46% 892.100,00 18,04 17,80 20/09/18 18:26
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 96,2200 -0,11 -0,11% 95.780,00 96,69 96,13 20/09/18 18:26
PERRIGO PRGO 73,8750 0,55 0,74% 231.493,00 74,55 73,35 20/09/18 18:26
PFIZER PFE 43,6600 0,40 0,92% 5.419.011,00 43,76 43,35 20/09/18 18:27
PG&E PCG 46,9600 0,25 0,54% 1.909.759,00 47,00 46,50 20/09/18 18:26
PHILIP MRRS INT PM 82,0900 1,18 1,46% 1.678.931,00 82,21 80,89 20/09/18 18:26
PHILLIPS 66 PSX 110,2500 0,89 0,81% 1.440.578,00 110,85 108,85 20/09/18 18:26
PINNACLE WEST CA PNW 79,4900 0,46 0,58% 227.257,00 79,52 78,38 20/09/18 18:25
PIONEER NATURAL PXD 171,9850 -2,02 -1,16% 539.849,00 175,08 170,03 20/09/18 18:26
PNC FINL SER PNC 144,7600 3,23 2,28% 898.275,00 145,30 142,63 20/09/18 18:27
PPG INDUSTRIES PPG 115,6000 0,55 0,48% 480.149,00 116,50 115,21 20/09/18 18:26
PPL PPL 29,6500 -0,01 -0,03% 1.598.977,00 29,74 29,48 20/09/18 18:27
PRAXAIR PX 165,8900 1,52 0,92% 699.874,00 166,61 163,93 20/09/18 18:26
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 85,4676 1,47 1,75% 4.951.673,00 85,62 84,23 20/09/18 18:26
PROGRESSIVE (OHI PGR 70,5400 0,66 0,94% 837.911,00 70,59 70,00 20/09/18 18:26
PROLOGIS REIT PLD 66,8800 0,94 1,43% 723.480,00 67,05 65,91 20/09/18 18:27
PRUDENTIAL FINAN PRU 104,2900 1,45 1,41% 926.660,00 104,97 103,54 20/09/18 18:26
PUBL SVCS ENTERP PEG 52,0500 0,14 0,27% 878.484,00 52,09 51,36 20/09/18 18:26
PUBLIC STORAGE R PSA 204,1150 0,02 0,01% 247.855,00 204,65 203,05 20/09/18 18:26
PULTEGROUP PHM 26,2500 -0,44 -1,65% 3.901.305,00 26,81 25,97 20/09/18 18:26
PVH PVH 141,9600 2,91 2,09% 491.279,00 142,03 140,23 20/09/18 18:26
QORVO QRVO 78,5550 1,75 2,27% 414.913,00 78,76 77,27 20/09/18 18:26
QUALCOMM QCOM 74,8900 0,84 1,13% 5.214.030,00 75,08 74,21 20/09/18 18:27
QUANTA SERVICES PWR 34,7200 0,22 0,64% 294.896,00 34,96 34,56 20/09/18 18:26
QUEST DIAGNOSTIC DGX 108,1750 0,65 0,60% 198.765,00 108,18 107,45 20/09/18 18:26
RALPH LAUREN RG-A RL 135,3600 1,23 0,92% 303.598,00 137,24 135,16 20/09/18 18:26
RANGE RESOURCES RRC 17,5200 0,33 1,92% 5.646.143,00 17,87 17,44 20/09/18 18:27
RAYMOND J FINANC RJF 95,8900 2,12 2,26% 268.809,00 96,76 94,54 20/09/18 18:25
RAYTHEON RTN 202,0800 -3,09 -1,51% 840.425,00 205,82 199,45 20/09/18 18:26
REALTY INCOME RE O 57,0400 0,39 0,69% 473.254,00 57,19 56,28 20/09/18 18:27
RED HAT RHT 133,9400 -9,22 -6,44% 6.549.543,00 136,05 132,33 20/09/18 18:26
REGENCY CENTERS REG 64,9600 0,46 0,71% 300.257,00 65,10 64,20 20/09/18 18:26
REGENERON PHARMA REGN 385,0500 1,35 0,35% 292.036,00 388,68 383,00 20/09/18 18:25
REGIONS FINANCIA RF 19,5000 0,34 1,77% 3.893.916,00 19,54 19,26 20/09/18 18:27
REPUBLIC SERVICE RSG 74,8300 0,14 0,19% 331.983,00 75,11 74,53 20/09/18 18:25
ROBERT HALF INTL RHI 70,0600 0,07 0,10% 492.817,00 70,41 69,67 20/09/18 18:26
ROCKWELL AUTOMAT ROK 196,0900 1,46 0,75% 236.191,00 196,65 194,45 20/09/18 18:26
ROCKWELL COLLINS COL 141,7400 0,66 0,47% 162.711,00 141,74 141,00 20/09/18 18:26
ROPER TECHNOLOGI ROP 308,8800 -0,02 -0,01% 95.530,00 310,98 307,43 20/09/18 18:26
ROSS STORES ROST 96,2900 -0,66 -0,68% 1.064.035,00 97,10 95,61 20/09/18 18:27
RYL CARIBBEAN CR RCL 131,5300 0,29 0,22% 553.907,00 131,80 130,59 20/09/18 18:26
S&P GLOBAL SPGI 212,7000 -0,27 -0,13% 284.824,00 214,05 211,62 20/09/18 18:26
SALESFORCE.COM CRM 155,3800 2,48 1,62% 1.936.796,00 155,50 151,65 20/09/18 18:26
SCANA SCG 35,0400 0,13 0,37% 316.074,00 35,14 34,70 20/09/18 18:26
SCHLUMBERGER SLB 61,6900 0,46 0,75% 2.651.180,00 62,27 61,65 20/09/18 18:26
SCRIPPS NTWKS RG-A SNI 90,0400 -0,06 -0,07% 11.132.892,00 93,58 89,77 06/03/18 01:10
SEAGATE TECHNOLO STX 48,5500 0,46 0,96% 2.225.805,00 49,31 48,26 20/09/18 18:27
SEALED AIR SEE 41,9600 0,16 0,38% 330.155,00 42,30 41,80 20/09/18 18:25
SEMPRA ENERGY SRE 114,4900 -0,65 -0,56% 569.147,00 114,86 113,54 20/09/18 18:27
SHERWIN-WILLIAMS SHW 477,5900 2,55 0,54% 185.327,00 478,94 474,54 20/09/18 18:25
SIGNET JEWELERS SIG 66,7900 -0,54 -0,80% 681.844,00 67,78 66,35 20/09/18 18:26
SIMON PRP GRP RE SPG 180,0200 0,21 0,12% 431.319,00 181,32 178,21 20/09/18 18:26
SKYWORKS SOLUTIO SWKS 91,4450 2,59 2,91% 1.416.746,00 91,52 89,45 20/09/18 18:27
SL GREEN REALT R SLG 98,7900 0,22 0,22% 286.279,00 98,90 97,27 20/09/18 18:26
SNAP-ON SNA 186,8300 -0,27 -0,14% 107.666,00 188,59 186,33 20/09/18 18:23
SOUTHERN CO SO 43,2450 -0,46 -1,04% 4.842.784,00 43,68 43,10 20/09/18 18:27
SOUTHWEST AIRLIN LUV 63,1900 0,08 0,13% 1.395.452,00 63,63 62,73 20/09/18 18:26
STARBUCKS SBUX 56,3500 0,92 1,66% 4.587.134,00 56,43 55,60 20/09/18 18:27
STATE STREET STT 89,7700 1,85 2,10% 912.668,00 90,05 88,57 20/09/18 18:26
STERICYCLE SRCL 61,9310 -0,04 -0,06% 186.150,00 62,18 61,52 20/09/18 18:26
STNLY BLCK&DECK SWK 153,0700 1,27 0,84% 779.784,00 153,93 151,99 20/09/18 18:26
STRYKER SYK 172,6500 -0,88 -0,51% 395.961,00 174,10 172,45 20/09/18 18:26
SUNTRUST BANKS I STI 70,7800 1,10 1,58% 1.028.540,00 70,79 70,02 20/09/18 18:26
SYMANTEC SYMC 20,7050 0,04 0,17% 1.308.309,00 20,79 20,56 20/09/18 18:27
SYNCHRONY FINANC SYF 33,5900 0,20 0,60% 1.234.320,00 33,73 33,44 20/09/18 18:27
SYNOPSYS SNPS 99,8000 0,86 0,87% 341.677,00 100,01 99,27 20/09/18 18:26
SYSCO SYY 73,3700 0,45 0,62% 547.765,00 73,38 72,78 20/09/18 18:26
T ROWE PRICE GRP TROW 111,3300 0,43 0,39% 265.132,00 112,09 110,77 20/09/18 18:26
TAPESTRY TPR 50,2000 -0,23 -0,46% 797.355,00 50,74 50,08 20/09/18 18:27
TARGET TGT 87,2400 0,08 0,09% 1.247.976,00 87,64 86,72 20/09/18 18:27
TE CONNECTIV TEL 92,6200 0,56 0,61% 599.736,00 93,00 92,13 20/09/18 18:26
TECHNIPFMC FTI 31,2500 0,31 1,00% 1.482.676,00 31,80 31,09 20/09/18 18:26
TEXAS INSTRUMENT TXN 108,2400 0,87 0,81% 1.610.244,00 108,98 107,80 20/09/18 18:26
TEXTRON INC TXT 71,2800 -0,44 -0,61% 388.152,00 72,27 70,89 20/09/18 18:26
THE KRAFT HEINZ KHC 57,8600 0,97 1,71% 1.446.616,00 57,93 57,22 20/09/18 18:27
THE WESTERN UNIO WU 18,6100 0,01 0,05% 1.339.607,00 18,73 18,55 20/09/18 18:27
THERMO FISHER SC TMO 242,1203 1,06 0,44% 329.059,00 242,83 241,00 20/09/18 18:26
TIFFANY & CO TIF 126,7500 2,02 1,62% 466.437,00 126,79 124,57 20/09/18 18:26
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 109,2700 -0,11 -0,10% 1.247.196,00 109,70 108,36 20/09/18 18:26
TORCHMARK CORP TMK 88,3800 1,21 1,39% 150.212,00 88,48 87,56 20/09/18 18:26
TOTAL SYST SERVI TSS 97,4100 0,32 0,33% 378.585,00 97,63 96,79 20/09/18 18:26
TRACTOR SUPPLY TSCO 89,8000 0,67 0,75% 473.886,00 90,00 88,43 20/09/18 18:27
TRANSOCEAN RIG 12,7250 0,37 2,95% 12.320.386,00 12,83 12,59 20/09/18 18:27
TRAVELERS COS TRV 133,8150 1,32 0,99% 611.907,00 134,61 133,10 20/09/18 18:27
TRIPADVISOR TRIP 49,7100 -0,81 -1,60% 660.857,00 50,86 49,44 20/09/18 18:26
TWENTY-FIRSTCF-A FOXA 44,6800 0,06 0,13% 5.235.819,00 44,84 44,65 20/09/18 18:26
TWENTY-FIRSTCF-B FOX 44,3050 0,05 0,11% 1.481.170,00 44,46 44,26 20/09/18 18:27
TYSON FOODS -A- TSN 62,2900 0,73 1,19% 585.910,00 62,64 61,78 20/09/18 18:26
UDR REIT UDR 40,3200 0,24 0,60% 537.806,00 40,42 39,89 20/09/18 18:26
ULTA BEAUTY ULTA 288,5940 1,43 0,50% 257.871,00 288,93 285,59 20/09/18 18:26
UNDER ARMOUR RG-A UAA 19,9950 1,24 6,58% 5.367.438,00 20,12 18,94 20/09/18 18:27
UNDER ARMOUR RG-C UA 18,3310 1,05 6,08% 2.725.721,00 18,45 17,44 20/09/18 18:26
UNION PACIFIC UNP 164,0300 1,23 0,76% 2.813.136,00 164,53 162,53 20/09/18 18:27
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 171,1250 2,17 1,28% 563.312,00 172,90 168,26 20/09/18 18:26
UNITEDHEALTH GRO UNH 267,3900 2,06 0,78% 663.996,00 267,94 266,06 20/09/18 18:27
UNIV HEALTH SERV-B UHS 126,6900 0,54 0,43% 110.973,00 127,04 125,91 20/09/18 18:24
UNUM UNM 39,7200 0,57 1,46% 1.028.640,00 40,01 39,36 20/09/18 18:26
US BANCORP USB 55,4350 0,52 0,94% 2.175.984,00 55,46 55,10 20/09/18 18:26
UTD PARCEL SVC RG-B UPS 119,2100 0,96 0,81% 591.311,00 119,39 118,55 20/09/18 18:26
UTD TECHS UTX 141,5900 1,09 0,78% 1.524.006,00 142,61 140,90 20/09/18 18:27
VALERO ENERGY VLO 111,0200 1,32 1,20% 1.486.468,00 111,63 108,10 20/09/18 18:26
VARIAN MED SYSTE VAR 111,9000 1,92 1,75% 138.409,00 111,90 109,91 20/09/18 18:26
VENTAS REIT VTR 56,9500 -0,11 -0,19% 891.696,00 57,20 56,37 20/09/18 18:26
VERISIGN VRSN 160,1500 1,06 0,67% 180.728,00 160,96 159,64 20/09/18 18:26
VERISK ANALYTICS VRSK 120,9200 1,08 0,90% 186.369,00 121,43 119,90 20/09/18 18:26
VERIZON COMM VZ 53,9550 0,46 0,85% 6.039.539,00 54,15 53,32 20/09/18 18:26
VERTEX PHARMACEU VRTX 179,7600 3,16 1,79% 274.379,00 180,09 177,39 20/09/18 18:26
VF VFC 91,5300 -0,19 -0,21% 482.225,00 92,41 91,35 20/09/18 18:27
VIACOM RG-B VIAB 31,6500 0,92 2,99% 2.424.046,00 31,74 31,00 20/09/18 18:26
VISA RG-A V 148,6250 1,21 0,82% 2.034.547,00 148,89 147,20 20/09/18 18:27
VOR RLT REIT-SBI VNO 74,0850 0,16 0,21% 193.867,00 74,21 73,43 20/09/18 18:25
VULCAN MATERIALS VMC 114,9900 0,57 0,50% 504.821,00 117,57 114,64 20/09/18 18:24
WALGREENS BOOTS WBA 72,7400 1,46 2,05% 2.202.433,00 72,81 71,52 20/09/18 18:26
WALMART WMT 95,6500 0,41 0,43% 2.146.049,00 95,70 94,95 20/09/18 18:27
WALT DISNEY RG-DIS DIS 111,3200 1,53 1,39% 3.138.853,00 111,86 109,94 20/09/18 18:26
WASTE MANAGEMENT WM 91,7200 0,51 0,56% 344.799,00 91,96 91,28 20/09/18 18:26
WATERS WAT 197,8800 1,21 0,62% 258.284,00 198,81 197,28 20/09/18 18:25
WEC ENERGY GROUP WEC 67,2100 0,25 0,37% 484.161,00 67,24 66,27 20/09/18 18:26
WELLS FARGO WFC 55,4300 0,21 0,38% 8.964.237,00 55,81 54,99 20/09/18 18:27
WELLTOWER WELL 65,3510 -0,14 -0,21% 848.255,00 65,56 64,78 20/09/18 18:26
WESTERN DIGITAL WDC 59,7150 1,33 2,27% 2.962.191,00 60,67 59,14 20/09/18 18:27
WESTROCK WRK 57,1000 0,49 0,87% 317.158,00 57,23 56,69 20/09/18 18:27
WEYERHAEUSER REI WY 33,5800 -0,06 -0,18% 1.616.089,00 33,84 33,30 20/09/18 18:26
WHIRLPOOL WHR 123,4900 0,52 0,42% 279.651,00 125,09 122,90 20/09/18 18:26
WILLIAMS COMPANI WMB 28,3000 0,11 0,39% 3.336.983,00 28,43 28,07 20/09/18 18:26
WILLIS TOWERS WLTW 148,6100 0,26 0,18% 119.106,00 149,46 148,31 20/09/18 18:26
WW GRAINGER GWW 353,8200 2,52 0,72% 137.734,00 354,52 350,05 20/09/18 18:26
WYNDHAM DESTINAT WYND 43,5000 0,58 1,35% 428.398,00 43,51 43,05 20/09/18 18:26
WYNN RESORTS WYNN 137,0000 1,27 0,94% 1.009.974,00 138,77 136,40 20/09/18 18:26
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 28,5550 0,28 0,97% 833.333,00 28,68 28,46 20/09/18 18:26
XILINX XLNX 78,9100 1,26 1,62% 724.273,00 79,28 77,94 20/09/18 18:27
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 81,4000 0,06 0,07% 251.527,00 82,28 81,05 20/09/18 18:26
YUM BRANDS YUM 89,0700 0,52 0,59% 294.431,00 89,35 88,71 20/09/18 18:26
ZIMMER BIOMET HL ZBH 130,5200 0,68 0,52% 383.294,00 131,00 129,94 20/09/18 18:26
ZIONS BANCORP ZION 52,5700 0,49 0,94% 838.847,00 52,82 52,09 20/09/18 18:26
ZOETIS RG-A ZTS 90,2500 1,17 1,31% 1.278.247,00 90,50 89,32 20/09/18 18:26
Publicidad

Últimas Noticias