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

S&P 500 ()

2.800,7100  -41,5600 -1,4600%
22/03/2019 00:00 Apt. 2.844,5200 Vol. 0,00 Max. 2.846,16 Min. 2.800,47
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 204,1975 -0,46 -0,23% 311.430,00 205,47 203,07 25/03/19 15:26
A.J.GALLAGHER AJG 78,5900 -0,29 -0,37% 81.032,00 79,14 78,44 25/03/19 15:26
ABBOTT LABORATOR ABT 77,8800 -0,09 -0,12% 616.552,00 78,37 77,62 25/03/19 15:26
ABBVIE ABBV 78,6150 -1,15 -1,44% 974.713,00 80,04 78,42 25/03/19 15:26
ACCENTURE-A ACN 164,3200 -0,92 -0,56% 222.748,00 165,47 164,00 25/03/19 15:27
ACTIVISION BLIZZ ATVI 47,2000 0,33 0,70% 1.759.162,00 47,41 46,52 25/03/19 15:27
ACUITY BRANDS AYI 118,4800 -0,47 -0,40% 95.328,00 119,83 117,89 25/03/19 15:26
ADOBE ADBE 260,6300 0,94 0,36% 451.068,00 261,80 257,10 25/03/19 15:26
ADVANCE AUTO PAR AAP 166,8850 2,05 1,24% 158.260,00 166,99 164,29 25/03/19 15:27
ADVANCED MICRO D AMD 25,9546 -0,42 -1,58% 30.174.004,00 26,99 25,84 25/03/19 15:27
AES AES 18,0932 0,03 0,18% 954.967,00 18,23 18,01 25/03/19 15:26
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 98,8800 -0,28 -0,28% 169.259,00 99,95 98,12 25/03/19 15:26
AFLAC AFL 49,4800 0,02 0,04% 392.856,00 49,65 49,38 25/03/19 15:27
AGILENT TECH A 79,0500 0,06 0,08% 123.483,00 79,33 78,66 25/03/19 15:26
AIR PROD&CHEMICA APD 186,2800 -0,02 -0,01% 122.666,00 186,81 185,95 25/03/19 15:26
AKAMAI TECHNOLOG AKAM 68,1300 -3,10 -4,35% 826.074,00 68,48 67,28 25/03/19 15:26
ALASKA AIR GROUP ALK 53,6300 -0,62 -1,14% 372.044,00 54,39 53,39 25/03/19 15:26
ALBEMARLE ALB 81,0900 -1,63 -1,97% 263.040,00 82,25 80,85 25/03/19 15:26
ALEXANDRIA REIT ARE 140,7650 -0,96 -0,67% 98.491,00 141,95 140,47 25/03/19 15:26
ALEXION PHARM ALXN 129,5800 -0,63 -0,48% 268.647,00 130,42 128,30 25/03/19 15:26
ALIGN TECHNOLOGY ALGN 267,9850 -1,64 -0,61% 274.162,00 271,74 266,39 25/03/19 15:26
ALLEGION ALLE 87,3300 0,11 0,13% 40.530,00 87,72 87,24 25/03/19 15:26
ALLERGAN AGN 146,6300 -2,67 -1,79% 444.256,00 149,61 145,84 25/03/19 15:26
ALLIANCE DATA SY ADS 162,4300 -2,13 -1,29% 62.667,00 164,69 161,78 25/03/19 15:26
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 94,2700 0,10 0,11% 198.181,00 94,73 94,10 25/03/19 15:27
ALPHAB NON VTG-C GOOG 1.198,0500 -7,45 -0,62% 286.880,00 1.206,40 1.194,28 25/03/19 15:26
ALPHABET-A GOOGL 1.200,6500 -7,00 -0,58% 373.420,00 1.209,44 1.197,98 25/03/19 15:26
ALTABA AABA 71,7300 -0,28 -0,39% 580.328,00 72,43 71,33 25/03/19 15:26
ALTRIA GROUP MO 56,0000 0,08 0,14% 1.693.889,00 56,18 55,56 25/03/19 15:27
AM ELECTRIC AEP 85,2100 0,07 0,08% 405.023,00 85,43 84,91 25/03/19 15:26
AMAZON.COM AMZN 1.752,8200 -11,95 -0,68% 1.591.954,00 1.777,96 1.747,50 25/03/19 15:27
AMER WTR WORKS AWK 106,7500 -0,03 -0,03% 87.475,00 106,98 106,02 25/03/19 15:26
AMEREN AEE 74,0520 0,30 0,41% 133.142,00 74,18 73,57 25/03/19 15:27
AMERICAN AIRLINE AAL 30,3516 -0,22 -0,71% 1.246.422,00 30,64 30,16 25/03/19 15:27
AMERICAN EXPRESS AXP 109,0700 -0,39 -0,36% 376.116,00 109,67 108,60 25/03/19 15:26
AMERICAN INTL GR AIG 42,3500 -0,27 -0,63% 592.510,00 42,91 42,17 25/03/19 15:27
AMERICAN TOWER R AMT 194,3976 0,75 0,39% 202.387,00 195,19 193,53 25/03/19 15:26
AMERIPRISE FINCL AMP 123,7000 -0,43 -0,35% 95.189,00 124,99 122,76 25/03/19 15:25
AMERISOURCEBERGE ABC 77,2900 -1,48 -1,88% 100.800,00 78,77 77,07 25/03/19 15:26
AMETEK AME 79,4000 -0,01 -0,01% 118.387,00 79,78 79,24 25/03/19 15:27
AMGEN AMGN 186,0100 -0,69 -0,37% 666.657,00 187,22 185,04 25/03/19 15:26
AMPHENOL RG-A APH 94,0500 -0,49 -0,52% 67.628,00 94,55 93,85 25/03/19 15:26
ANADARKO PETROLE APC 42,9250 -0,31 -0,71% 674.867,00 43,48 42,76 25/03/19 15:27
ANALOG DEVICES ADI 104,9300 -2,47 -2,30% 689.366,00 106,09 104,00 25/03/19 15:26
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 176,1400 -1,04 -0,59% 46.882,00 177,26 175,55 25/03/19 15:26
ANTHEM ANTM 296,0355 -5,47 -1,82% 198.579,00 301,57 294,21 25/03/19 15:26
AON AON 165,5200 -0,79 -0,48% 97.864,00 166,66 165,22 25/03/19 15:26
APACHE APA 34,5800 -0,24 -0,69% 464.074,00 34,91 34,24 25/03/19 15:27
APPLE AAPL 188,3900 -2,66 -1,39% 12.737.888,00 191,98 187,25 25/03/19 15:27
APPLIED MATERIAL AMAT 39,2750 -0,59 -1,47% 1.606.376,00 40,13 39,07 25/03/19 15:27
APT INVT&MGT REIT-A AIV 49,7400 -0,24 -0,48% 97.100,00 50,11 49,74 25/03/19 15:26
APTIV APTV 77,7500 0,14 0,18% 203.212,00 77,84 77,11 25/03/19 15:26
ARCHER-DANIELS M ADM 42,6000 -0,02 -0,05% 370.359,00 42,69 42,38 25/03/19 15:27
ARCONIC ARNC 18,7300 0,01 0,05% 379.955,00 18,87 18,60 25/03/19 15:26
ASSURANT AIZ 95,2000 0,64 0,68% 142.630,00 95,20 94,43 25/03/19 15:27
AT&T T 30,8300 -0,24 -0,77% 6.116.765,00 31,15 30,80 25/03/19 15:27
AUTODESK INC ADSK 153,5700 -0,65 -0,42% 282.567,00 154,58 152,43 25/03/19 15:26
AUTOMATIC DATA P ADP 153,2300 -0,58 -0,38% 286.727,00 153,86 152,76 25/03/19 15:26
AUTONATION AN 33,6500 0,08 0,24% 89.256,00 33,75 33,42 25/03/19 15:26
AUTOZONE AZO 992,7300 11,46 1,17% 30.983,00 994,33 982,47 25/03/19 15:25
AVALONBAY COM RE AVB 198,9900 -0,60 -0,30% 39.434,00 200,28 198,60 25/03/19 15:25
AVERY DENNISON AVY 108,7500 -0,24 -0,22% 31.372,00 109,28 108,40 25/03/19 15:26
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 58,0000 0,06 0,10% 390.041,00 58,15 57,61 25/03/19 15:27
BANK OF AMERICA BAC 26,8250 -0,19 -0,68% 16.969.674,00 27,38 26,73 25/03/19 15:27
BANK OF NY MELLO BK 50,4200 -0,08 -0,16% 521.669,00 51,02 50,21 25/03/19 15:27
BAXTER INTL BAX 77,5100 0,27 0,35% 220.763,00 77,77 77,21 25/03/19 15:27
BB&T BBT 44,9000 -0,19 -0,42% 986.728,00 45,78 44,71 25/03/19 15:27
BECTON DICKINSON BDX 238,8500 -1,27 -0,53% 111.071,00 241,19 238,69 25/03/19 15:27
BED BATH & BEYON BBBY 13,8300 0,13 0,95% 683.110,00 13,84 13,61 25/03/19 15:27
BERKSHIRE HATH RG-B BRK.B 200,0800 -0,47 -0,23% 816.163,00 201,98 199,76 25/03/19 15:27
BEST BUY BBY 70,3700 0,26 0,37% 423.036,00 70,71 69,77 25/03/19 15:27
BIOGEN BIIB 218,3800 1,67 0,77% 1.626.479,00 221,30 217,18 25/03/19 15:26
BLACKROCK BLK 415,0400 -2,32 -0,56% 76.451,00 419,50 413,89 25/03/19 15:26
BOEING CO BA 365,0000 2,83 0,78% 2.086.546,00 367,50 364,44 25/03/19 15:26
BOOKING HLDG BKNG 1.732,2650 10,68 0,62% 74.992,00 1.732,53 1.712,71 25/03/19 15:27
BORGWARNER BWA 36,3600 0,12 0,33% 209.391,00 36,52 36,02 25/03/19 15:27
BOSTON PROP REIT BXP 130,6950 -0,82 -0,62% 65.160,00 132,00 130,55 25/03/19 15:26
BOSTON SCIENTIFI BSX 37,3450 0,05 0,12% 1.497.584,00 37,52 37,10 25/03/19 15:26
BRISTOL-MYERSSQU BMY 47,7650 -0,40 -0,82% 1.879.616,00 48,20 47,57 25/03/19 15:27
BROWN NVTGRG-B BF.B 51,8600 0,12 0,23% 72.077,00 52,00 51,59 25/03/19 15:26
C.H.ROBINSON WLD CHRW 83,9400 -0,74 -0,87% 284.424,00 84,85 83,50 25/03/19 15:26
CABOT OIL & GAS COG 26,0800 0,12 0,46% 655.190,00 26,11 25,78 25/03/19 15:26
CAMPBELL SOUP CPB 37,9883 -0,25 -0,66% 296.701,00 38,20 37,87 25/03/19 15:26
CAPITAL ONE FINL COF 79,4350 -0,57 -0,71% 344.491,00 80,49 79,08 25/03/19 15:26
CAPRI HLDG CPRI 43,4100 -0,29 -0,66% 316.686,00 43,58 43,10 25/03/19 15:27
CARDINAL HEALTH CAH 47,4698 -1,17 -2,41% 704.582,00 48,66 47,31 25/03/19 15:27
CARMAX KMX 61,7900 0,16 0,26% 157.543,00 62,03 61,23 25/03/19 15:26
CARNIVAL CCL 56,3700 -0,05 -0,09% 674.591,00 56,54 55,99 25/03/19 15:27
CATERPILLAR CAT 130,4200 0,65 0,50% 666.556,00 131,44 129,23 25/03/19 15:26
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 48,1100 -0,14 -0,29% 126.248,00 48,41 47,97 25/03/19 15:26
CBS-B CBS 45,4150 0,36 0,79% 848.740,00 46,27 45,20 25/03/19 15:27
CELGENE CORP CELG 87,9700 -0,18 -0,20% 1.059.896,00 88,26 87,57 25/03/19 15:27
CENTENE CNC 56,3400 -0,80 -1,40% 341.887,00 57,13 55,81 25/03/19 15:26
CENTERPOINT ENER CNP 30,6050 -0,12 -0,37% 422.245,00 30,72 30,57 25/03/19 15:27
CENTURYLINK CTL 12,1050 -0,07 -0,53% 1.597.407,00 12,32 12,08 25/03/19 15:27
CERNER CORP CERN 56,4390 -0,52 -0,91% 211.367,00 57,17 56,34 25/03/19 15:26
CF INDUSTRIES HL CF 39,3200 0,31 0,79% 516.132,00 39,65 38,94 25/03/19 15:27
CHARLES SCHWAB SCHW 41,7700 -0,03 -0,07% 1.244.942,00 42,25 41,47 25/03/19 15:27
CHARTER COMM RG-A CHTR 357,0300 -3,75 -1,04% 117.672,00 362,51 356,46 25/03/19 15:27
CHESAPEAKE ENERG CHK 3,0488 -0,07 -2,28% 13.022.495,00 3,14 2,99 25/03/19 15:26
CHEVRON CVX 123,0300 -0,06 -0,05% 717.877,00 123,23 122,48 25/03/19 15:26
CHIPOTLE MEXICAN CMG 659,0700 -12,39 -1,85% 215.737,00 679,00 658,76 25/03/19 15:26
CHUBB N CB 136,3850 -0,24 -0,17% 136.562,00 137,13 136,16 25/03/19 15:26
CHURCH & DWIGHT CHD 67,4000 0,30 0,45% 115.280,00 67,47 66,87 25/03/19 15:26
CIGNA CI 163,2500 -2,84 -1,71% 305.140,00 165,38 162,55 25/03/19 15:27
CIMAREX ENERGY XEC 66,9900 -0,91 -1,34% 272.158,00 68,08 66,40 25/03/19 15:27
CINCINNATI FINAN CINF 84,6900 0,05 0,06% 45.652,00 85,05 84,23 25/03/19 15:27
CINTAS CTAS 192,9000 -1,65 -0,85% 187.542,00 196,07 191,91 25/03/19 15:27
CISCO SYSTEMS CSCO 52,3850 -0,36 -0,67% 3.644.638,00 52,93 52,25 25/03/19 15:27
CITIGROUP C 60,6200 -0,36 -0,59% 4.095.893,00 61,66 60,23 25/03/19 15:27
CITIZENS FINL GR CFG 31,5900 -0,18 -0,57% 1.109.451,00 32,18 31,46 25/03/19 15:27
CITRIX SYSTEMS CTXS 99,4900 -0,97 -0,97% 259.668,00 100,31 99,29 25/03/19 15:26
CLOROX CO. CLX 158,2300 0,10 0,06% 74.153,00 158,31 157,50 25/03/19 15:27
CME GROUP RG-A CME 163,9600 0,64 0,39% 247.418,00 164,11 162,92 25/03/19 15:27
CMS ENERGY CORP CMS 55,7000 0,06 0,11% 284.420,00 55,79 55,40 25/03/19 15:26
COCA-COLA CO KO 45,9850 0,06 0,12% 2.096.272,00 46,07 45,79 25/03/19 15:27
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 70,5150 -0,38 -0,53% 322.727,00 70,80 70,01 25/03/19 15:27
COLGATE-PALMOLIV CL 65,9600 -0,04 -0,06% 477.922,00 66,21 65,83 25/03/19 15:27
COMCAST-A CMCSA 39,1700 -0,29 -0,73% 2.294.396,00 39,52 39,08 25/03/19 15:27
COMERICA INC CMA 71,8700 -0,20 -0,28% 299.728,00 73,03 71,51 25/03/19 15:27
CONAGRA FOODS CAG 26,8250 0,38 1,42% 1.601.240,00 26,83 26,35 25/03/19 15:27
CONCHO RES CXO 104,1500 -0,36 -0,34% 313.647,00 104,47 103,00 25/03/19 15:26
CONOCOPHILLIPS COP 66,2650 0,20 0,30% 716.136,00 66,30 65,52 25/03/19 15:27
CONSOLIDATED EDI ED 84,9800 0,07 0,08% 118.923,00 85,16 84,61 25/03/19 15:26
CONSTELLATION BRD-A STZ 167,2150 -2,32 -1,37% 204.882,00 169,15 166,75 25/03/19 15:26
COOPER COMPANIES COO 290,7900 -0,97 -0,33% 61.123,00 292,48 289,97 25/03/19 15:26
CORNING INC GLW 33,6100 -0,22 -0,65% 368.056,00 33,89 33,44 25/03/19 15:27
COSTCO WHSL COST 236,5200 -1,04 -0,44% 272.007,00 238,02 235,79 25/03/19 15:26
COTY RG-A COTY 11,2500 0,03 0,27% 1.523.875,00 11,28 11,17 25/03/19 15:27
CROWN CASTLE INT CCI 125,1400 -0,36 -0,29% 184.602,00 125,97 125,06 25/03/19 15:26
CSX CSX 72,8297 0,32 0,44% 502.536,00 73,05 72,23 25/03/19 15:27
CUMMINS CMI 156,2000 0,57 0,37% 75.560,00 156,67 155,50 25/03/19 15:26
CVS HEALTH CVS 55,0300 -1,01 -1,80% 2.644.971,00 56,13 54,68 25/03/19 15:27
D R HORTON DHI 41,2700 0,34 0,83% 951.231,00 41,59 40,79 25/03/19 15:27
DANAHER DHR 129,5050 -0,19 -0,14% 259.256,00 130,12 129,00 25/03/19 15:26
DARDEN RESTAURAN DRI 117,6400 0,20 0,17% 262.397,00 118,85 117,39 25/03/19 15:26
DAVITA DVA 53,0600 -0,99 -1,83% 218.617,00 54,00 52,59 25/03/19 15:26
DEERE & CO DE 156,5901 0,65 0,42% 248.213,00 158,03 155,99 25/03/19 15:26
DELTA AIR LINES DAL 49,5400 -0,22 -0,44% 1.027.299,00 50,04 49,39 25/03/19 15:27
DENTSPLY SIRONA XRAY 48,8900 -0,35 -0,71% 169.596,00 49,38 48,74 25/03/19 15:26
DEVON ENERGY DVN 30,2600 -0,08 -0,26% 1.018.332,00 30,68 29,98 25/03/19 15:27
DIGITA RLTY REIT DLR 117,9400 -1,18 -0,99% 92.732,00 119,11 117,76 25/03/19 15:26
DISCOVER FNCL SR DFS 69,7700 -0,58 -0,82% 271.067,00 70,71 69,41 25/03/19 15:26
DISCOVERY-A DISCA 26,9100 0,24 0,90% 1.208.600,00 27,79 26,65 25/03/19 15:27
DISCOVERY-C DISCK 25,5900 0,14 0,55% 610.690,00 26,41 25,48 25/03/19 15:27
DISH NETWORK RG-A DISH 30,7100 -0,56 -1,79% 157.162,00 31,45 30,61 25/03/19 15:26
DOLLAR GENERAL DG 118,6700 1,20 1,02% 229.189,00 118,90 117,22 25/03/19 15:27
DOLLAR TREE DLTR 101,7600 0,33 0,33% 330.291,00 102,04 101,28 25/03/19 15:27
DOMINION ENERGY D 75,6300 0,11 0,15% 607.052,00 75,72 75,20 25/03/19 15:27
DOVER CORP DOV 90,7900 0,49 0,54% 45.717,00 90,91 90,37 25/03/19 15:26
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 124,7800 -0,11 -0,09% 51.895,00 125,17 124,36 25/03/19 15:27
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 90,7600 0,06 0,07% 298.564,00 90,96 90,45 25/03/19 15:26
DXC TECHNOLOGY DXC 63,7400 -0,60 -0,93% 117.140,00 64,52 63,47 25/03/19 15:27
E TRADE FNCL ETFC 45,0600 0,04 0,09% 375.729,00 45,48 44,71 25/03/19 15:27
EASTMAN CHEMICAL EMN 74,6400 -0,50 -0,67% 224.846,00 75,49 74,28 25/03/19 15:27
EATON CORP -NPV- ETN 79,1500 0,13 0,16% 413.166,00 79,57 78,77 25/03/19 15:26
EBAY EBAY 36,4600 -0,19 -0,52% 928.674,00 36,69 36,28 25/03/19 15:27
ECOLAB INC ECL 173,3100 -0,07 -0,04% 117.865,00 173,49 172,54 25/03/19 15:26
EDISON INTL EIX 63,8100 -0,88 -1,36% 257.632,00 64,95 63,63 25/03/19 15:27
EDWARDS LIFESCNS EW 187,7600 -1,23 -0,65% 141.429,00 189,27 186,99 25/03/19 15:25
ELECTRONIC ARTS EA 102,6100 0,27 0,26% 848.646,00 103,54 102,01 25/03/19 15:27
ELI LILLY & CO LLY 129,5500 1,25 0,97% 719.644,00 129,65 128,41 25/03/19 15:27
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 66,6900 -0,17 -0,25% 278.225,00 67,18 66,51 25/03/19 15:26
ENTERGY ETR 95,7400 -0,38 -0,40% 155.939,00 96,35 95,62 25/03/19 15:27
EOG RESOURCES EOG 92,5500 -1,13 -1,21% 428.652,00 94,13 92,19 25/03/19 15:26
EQT EQT 19,8200 0,31 1,59% 613.253,00 19,83 19,45 25/03/19 15:27
EQTY RE REIT-SBI EQR 74,2900 -0,11 -0,15% 83.823,00 74,62 74,15 25/03/19 15:26
EQUIFAX INC EFX 111,8150 -1,07 -0,94% 108.273,00 113,01 111,51 25/03/19 15:26
EQUINIX REIT EQIX 447,3800 -4,12 -0,91% 94.250,00 453,49 447,37 25/03/19 15:26
ESSEX PROPERTY R ESS 287,4900 -3,22 -1,11% 58.476,00 289,62 287,13 25/03/19 15:24
ESTEE LAUDER RG-A EL 159,3600 -0,14 -0,09% 170.110,00 159,73 158,58 25/03/19 15:26
EVEREST RE RE 215,0550 0,07 0,03% 21.567,00 215,99 214,54 25/03/19 15:27
EVERSOURCE ENERG ES 71,7400 0,05 0,07% 112.584,00 71,81 71,40 25/03/19 15:26
EXELON EXC 50,2450 -0,04 -0,07% 815.591,00 50,32 50,06 25/03/19 15:27
EXPEDIA GROUP EXPE 121,4354 -0,20 -0,17% 167.660,00 121,93 120,00 25/03/19 15:27
EXPEDIT INTL WAS EXPD 73,9000 -0,22 -0,30% 202.221,00 74,25 73,55 25/03/19 15:27
EXTRA SP ST REIT EXR 101,0200 0,41 0,41% 51.554,00 101,17 100,26 25/03/19 15:26
EXXON MOBIL XOM 80,1100 -0,37 -0,46% 1.923.335,00 80,28 79,77 25/03/19 15:27
F5 NETWORKS FFIV 150,6200 -1,62 -1,06% 74.744,00 152,62 150,14 25/03/19 15:26
FACEBOOK-A FB 164,4300 0,09 0,05% 2.972.435,00 164,47 162,00 25/03/19 15:27
FASTENAL FAST 61,6700 -0,03 -0,05% 157.734,00 62,09 61,56 25/03/19 15:26
FED RTY REIT-SBI FRT 134,4300 -0,09 -0,07% 33.147,00 135,10 134,19 25/03/19 15:25
FEDEX FDX 173,2850 -0,71 -0,41% 310.799,00 174,87 172,51 25/03/19 15:27
FIDELITY NATIONA FIS 108,7600 -1,65 -1,49% 442.522,00 110,47 108,40 25/03/19 15:27
FIFTH THIRD BANC FITB 24,4650 -0,16 -0,63% 1.605.338,00 24,99 24,36 25/03/19 15:27
FIRSTENERGY FE 41,6400 -0,13 -0,31% 349.128,00 41,88 41,58 25/03/19 15:26
FISERV INC FISV 85,0400 -0,54 -0,63% 267.947,00 85,62 84,86 25/03/19 15:26
FLIR SYSTEMS FLIR 47,5000 -0,04 -0,08% 113.336,00 47,78 47,35 25/03/19 15:26
FLOWSERVE FLS 43,4443 -0,07 -0,15% 58.669,00 43,69 43,18 25/03/19 15:26
FLUOR FLR 35,3300 -0,26 -0,73% 187.483,00 35,71 35,02 25/03/19 15:26
FMC CORP FMC 74,2500 -0,73 -0,97% 89.765,00 75,07 73,96 25/03/19 15:26
FOOT LOCKER FL 58,0100 1,10 1,93% 374.380,00 58,04 56,35 25/03/19 15:27
FORD MOTOR F 8,5500 0,01 0,12% 4.978.854,00 8,57 8,50 25/03/19 15:27
FORTIVE FTV 82,2800 0,05 0,06% 75.211,00 82,81 82,00 25/03/19 15:27
FORTN BRND HOM S FBHS 45,1600 0,15 0,33% 141.439,00 45,46 44,91 25/03/19 15:27
FRANKLIN RESOURC BEN 31,7400 -0,36 -1,12% 487.776,00 32,33 31,64 25/03/19 15:27
FREEPORT MCMORAN FCX 12,3100 0,13 1,07% 2.256.669,00 12,37 12,15 25/03/19 15:26
GAP GPS 24,7450 0,23 0,92% 886.873,00 24,84 24,35 25/03/19 15:27
GARMIN N GRMN 83,4900 -0,09 -0,11% 96.056,00 83,96 83,22 25/03/19 15:27
GARTNER IT 144,7050 -1,21 -0,83% 105.052,00 145,74 144,32 25/03/19 15:26
GENERAL ELECTRIC GE 9,9950 0,02 0,15% 11.884.084,00 10,13 9,94 25/03/19 15:27
GENERAL MILLS GIS 50,6100 -0,13 -0,26% 482.648,00 50,72 50,41 25/03/19 15:26
GENERAL MOTORS GM 36,6600 0,22 0,60% 1.475.096,00 36,72 36,26 25/03/19 15:27
GENL DYNAMICS CO GD 165,8831 0,03 0,02% 90.136,00 167,11 165,61 25/03/19 15:26
GENUINE PARTS CO GPC 108,4500 0,97 0,90% 95.977,00 108,45 107,06 25/03/19 15:26
GILEAD SCIENCES GILD 63,1500 -0,62 -0,97% 884.894,00 63,99 63,00 25/03/19 15:27
GLOBAL PAYMENTS GPN 132,6750 -1,33 -0,99% 172.929,00 133,79 132,23 25/03/19 15:26
GOLDMAN SACHS GR GS 187,3600 -1,60 -0,85% 746.061,00 191,45 186,50 25/03/19 15:27
GOODYEAR T & RUB GT 17,3500 -0,05 -0,29% 382.761,00 17,46 17,30 25/03/19 15:27
H&R.BLOCK HRB 23,9600 -0,17 -0,70% 328.774,00 24,11 23,90 25/03/19 15:26
HALLIBURTON HAL 28,1400 -0,59 -2,05% 1.534.729,00 28,67 27,96 25/03/19 15:27
HANESBRANDS HBI 16,7300 -0,19 -1,12% 691.822,00 16,94 16,68 25/03/19 15:26
HARLEY-DAVIDSON HOG 33,9000 0,06 0,18% 518.035,00 34,33 33,64 25/03/19 15:26
HARRIS HRS 159,5950 0,32 0,20% 78.085,00 160,39 158,94 25/03/19 15:27
HARTFORD FIN SER HIG 48,7850 0,26 0,53% 367.081,00 48,85 48,59 25/03/19 15:27
HASBRO INC HAS 83,3600 -0,15 -0,18% 79.595,00 83,83 83,04 25/03/19 15:26
HCA HEALTHCARE HCA 132,3800 -2,06 -1,53% 155.276,00 133,78 131,57 25/03/19 15:26
HCP REIT HCP 31,6300 -0,02 -0,06% 287.609,00 31,72 31,44 25/03/19 15:26
HELMERICH&PAYNE HP 54,0600 -0,42 -0,77% 85.765,00 54,29 53,72 25/03/19 15:26
HENRY SCHEIN HSIC 58,8100 -0,99 -1,66% 168.349,00 60,00 58,65 25/03/19 15:26
HERSHEY HSY 112,3000 0,30 0,27% 91.453,00 112,37 111,52 25/03/19 15:26
HESS HES 58,6900 -0,06 -0,10% 309.187,00 58,79 58,05 25/03/19 15:26
HILTN WRLD HLDGS HLT 84,0400 -0,53 -0,63% 156.574,00 84,72 83,88 25/03/19 15:27
HOLOGIC HOLX 46,6600 -0,19 -0,41% 82.369,00 46,98 46,55 25/03/19 15:26
HOME DEPOT HD 189,9800 1,23 0,65% 632.604,00 191,09 188,51 25/03/19 15:27
HONEYWELL INTL HON 156,0900 0,26 0,17% 385.168,00 157,23 155,61 25/03/19 15:26
HORMEL FOODS HRL 43,7350 0,15 0,33% 164.887,00 43,77 43,22 25/03/19 15:27
HOST HOTELS REIT HST 18,5350 -0,27 -1,41% 705.659,00 18,83 18,51 25/03/19 15:27
HP HPQ 18,9900 -0,35 -1,81% 2.449.049,00 19,32 18,92 25/03/19 15:27
HP ENTERPRISE HPE 15,1600 -0,13 -0,85% 1.717.312,00 15,38 15,05 25/03/19 15:27
HUMANA HUM 267,8850 -4,72 -1,73% 120.294,00 272,50 266,01 25/03/19 15:26
HUNTINGTON BANCS HBAN 12,2600 0,01 0,08% 3.077.246,00 12,40 12,19 25/03/19 15:27
IBM IBM 138,7400 -0,71 -0,51% 411.713,00 139,67 138,35 25/03/19 15:27
IDEXX LABS IDXX 218,6100 -0,82 -0,37% 46.850,00 220,34 218,01 25/03/19 15:26
IHS MARKIT INFO 54,1600 -0,38 -0,70% 238.435,00 54,59 54,06 25/03/19 15:27
ILLINOIS TOOL WO ITW 141,9100 0,26 0,18% 153.598,00 142,50 141,22 25/03/19 15:26
ILLUMINA ILMN 304,7500 -4,04 -1,31% 150.913,00 308,68 303,06 25/03/19 15:26
INCYTE INCY 84,7900 -0,55 -0,64% 90.997,00 85,70 84,34 25/03/19 15:26
INGERSOLL-RAND IR 104,9100 0,68 0,65% 107.033,00 105,11 103,99 25/03/19 15:26
INTEL INTC 52,6600 -0,60 -1,13% 3.864.891,00 53,55 52,46 25/03/19 15:27
INTERCON EXCHANG ICE 73,0600 0,30 0,41% 288.173,00 73,07 72,73 25/03/19 15:27
INTERPUBLIC GROU IPG 20,9100 -0,22 -1,04% 904.169,00 21,46 20,79 25/03/19 15:26
INTL FLAVORS&FRA IFF 122,9450 -1,75 -1,40% 181.060,00 124,63 122,64 25/03/19 15:27
INTL PAPER IP 44,1647 -0,24 -0,53% 679.842,00 44,58 43,72 25/03/19 15:26
INTUIT INTU 251,4400 -1,24 -0,49% 335.209,00 253,98 250,72 25/03/19 15:27
INTUITIVE SURGIC ISRG 558,4500 -2,81 -0,50% 99.492,00 565,12 557,62 25/03/19 15:25
INVESCO IVZ 18,8500 -0,21 -1,10% 674.605,00 19,23 18,76 25/03/19 15:27
IRON MOUNT REIT IRM 35,0900 -0,03 -0,09% 218.167,00 35,25 35,06 25/03/19 15:26
J.B.HUNT TRANSP JBHT 97,8200 0,28 0,29% 235.904,00 97,95 97,07 25/03/19 15:26
JACOBS ENGIN GRO JEC 72,8300 -0,24 -0,33% 94.697,00 73,19 72,45 25/03/19 15:26
JEFFERIES FINL JEF 18,3100 -0,16 -0,87% 205.273,00 18,60 18,24 25/03/19 15:26
JM SMUCKER SJM 115,0200 0,72 0,63% 227.322,00 115,27 113,88 25/03/19 15:27
JOHNSON & JOHNSO JNJ 136,2900 -0,62 -0,45% 891.437,00 136,91 135,74 25/03/19 15:27
JOHNSON CTR INT JCI 36,2300 0,10 0,28% 224.843,00 36,42 36,11 25/03/19 15:26
JPMORGAN CHASE JPM 98,9200 -0,84 -0,84% 5.005.242,00 100,57 98,56 25/03/19 15:27
JUNIPER NETWORKS JNPR 25,9800 -0,34 -1,29% 263.567,00 26,34 25,93 25/03/19 15:27
KANSAS CITY SO KSU 113,1200 0,66 0,59% 250.502,00 114,71 112,58 25/03/19 15:27
KELLOGG K 56,5650 -0,18 -0,31% 373.391,00 56,92 56,41 25/03/19 15:27
KEURIG DR PEPPER KDP 27,7300 0,02 0,07% 256.428,00 27,81 27,60 25/03/19 15:26
KEYCORP KEY 14,8900 -0,08 -0,53% 4.726.550,00 15,23 14,83 25/03/19 15:27
KIMBERLY-CLARK KMB 121,7295 -0,32 -0,26% 164.045,00 122,26 121,43 25/03/19 15:26
KIMCO REALTY REI KIM 17,9300 -0,20 -1,10% 305.686,00 18,19 17,93 25/03/19 15:27
KINDER MORGAN RG-P KMI 19,7700 -0,13 -0,65% 2.214.311,00 19,92 19,73 25/03/19 15:27
KLA-TENCOR KLAC 119,3800 -1,15 -0,95% 137.978,00 121,00 118,78 25/03/19 15:26
KOHL'S KSS 68,3250 1,30 1,93% 620.039,00 68,34 66,76 25/03/19 15:27
KROGER KR 24,1100 -0,23 -0,94% 864.278,00 24,35 24,04 25/03/19 15:26
L BRANDS LB 26,5950 -0,08 -0,28% 830.949,00 26,92 26,47 25/03/19 15:26
L3 TECHNOLOGIES LLL 205,8050 0,51 0,25% 55.779,00 206,64 204,99 25/03/19 15:26
LABORATORY CORP LH 152,6300 -1,69 -1,10% 80.618,00 154,10 152,09 25/03/19 15:26
LAM RESEARCH COR LRCX 177,8100 -1,64 -0,91% 416.657,00 180,80 176,93 25/03/19 15:26
LEGGETT & PLATT LEG 40,8200 0,05 0,12% 64.336,00 41,01 40,67 25/03/19 15:27
LENNAR RG-A LEN 48,3350 0,50 1,03% 1.055.966,00 48,64 47,74 25/03/19 15:27
LINCOLN NATL LNC 57,5400 -0,14 -0,24% 378.778,00 58,29 57,28 25/03/19 15:26
LKQ LKQ 28,4200 0,06 0,21% 264.565,00 28,57 28,22 25/03/19 15:26
LOCKHEED MARTIN LMT 294,3900 0,38 0,13% 154.922,00 295,76 294,01 25/03/19 15:27
LOEWS L 47,2419 -0,09 -0,19% 128.601,00 47,49 47,13 25/03/19 15:27
LOWE'S COM LOW 105,8800 0,93 0,89% 518.034,00 106,22 104,76 25/03/19 15:27
LYONDELLBASELL I LYB 84,8000 -0,27 -0,32% 208.576,00 85,54 84,52 25/03/19 15:26
M&T BANK MTB 152,8200 -0,97 -0,63% 98.987,00 155,04 152,27 25/03/19 15:26
MACERICH REIT MAC 43,3200 -0,46 -1,05% 98.309,00 43,78 43,25 25/03/19 15:26
MACY'S M 23,7700 0,46 1,97% 1.691.410,00 23,79 23,19 25/03/19 15:27
MALLINCKRODT MNK 21,4349 -0,66 -2,97% 340.904,00 22,17 21,21 25/03/19 15:26
MARATHON OIL MRO 16,6000 -0,08 -0,48% 1.495.985,00 16,75 16,42 25/03/19 15:27
MARATHON PETRO MPC 60,7300 -0,57 -0,93% 717.848,00 61,27 60,36 25/03/19 15:27
MARRIOTT INTL RG-A MAR 123,7700 -0,73 -0,59% 234.877,00 124,23 123,13 25/03/19 15:27
MARSH & MCLENNAN MMC 91,6350 -0,44 -0,47% 195.827,00 92,28 91,35 25/03/19 15:27
MARTIN MARIETTA MLM 193,6300 1,52 0,79% 49.192,00 194,81 191,62 25/03/19 15:26
MASCO MAS 38,4300 0,18 0,47% 190.451,00 38,58 38,12 25/03/19 15:27
MASTERCARD RG-A MA 229,7900 -0,97 -0,42% 550.599,00 231,94 228,88 25/03/19 15:27
MATTEL MAT 13,0200 -0,19 -1,44% 550.967,00 13,24 12,96 25/03/19 15:26
MCCORMIC NON VTG MKC 142,2300 -0,14 -0,10% 153.510,00 143,43 141,94 25/03/19 15:27
MCDONALD'S MCD 184,8800 -1,93 -1,03% 734.348,00 186,25 184,01 25/03/19 15:26
MCKESSON MCK 116,0850 -2,46 -2,07% 133.940,00 118,76 115,86 25/03/19 15:26
MEDTRONIC MDT 90,3600 -0,03 -0,03% 530.847,00 90,63 90,02 25/03/19 15:27
MERCK MRK 82,4500 0,16 0,19% 1.080.649,00 82,58 81,92 25/03/19 15:26
METLIFE MET 41,7550 -0,04 -0,08% 864.096,00 42,30 41,57 25/03/19 15:27
METTLER TOLEDO I MTD 703,0700 1,00 0,14% 10.068,00 709,56 698,92 25/03/19 15:24
MICROCHIP TECH MCHP 83,7300 -1,69 -1,98% 300.271,00 85,26 83,56 25/03/19 15:26
MICRON TECHNOLOG MU 40,6550 -0,97 -2,32% 9.653.872,00 41,98 40,54 25/03/19 15:27
MICROSOFT MSFT 116,9700 -0,08 -0,07% 6.236.189,00 117,86 116,32 25/03/19 15:27
MID-AMER AP CM R MAA 107,8800 -0,06 -0,06% 73.299,00 109,02 107,59 25/03/19 15:26
MOHAWK INDUSTRIE MHK 123,9600 -0,90 -0,72% 65.520,00 125,38 123,46 25/03/19 15:27
MOLSON COORS RG-B TAP 58,9382 -0,51 -0,86% 99.273,00 59,52 58,81 25/03/19 15:27
MONDELEZ INTL RG-A MDLZ 49,1600 0,03 0,06% 922.345,00 49,25 49,04 25/03/19 15:26
MONSTER BEVERAGE MNST 53,9000 0,39 0,73% 723.710,00 54,13 53,41 25/03/19 15:27
MOODY'S MCO 177,4000 -0,49 -0,28% 121.618,00 178,22 176,50 25/03/19 15:26
MORGAN STANLEY MS 41,1600 -0,56 -1,34% 2.894.517,00 41,93 40,92 25/03/19 15:27
MOSAIC MOS 26,7600 -0,09 -0,34% 442.768,00 26,97 26,63 25/03/19 15:27
MOTOROLA SOLTN MSI 137,3600 -1,28 -0,92% 65.147,00 138,69 137,21 25/03/19 15:26
MURPHY OIL MUR 28,1100 -0,41 -1,44% 499.881,00 28,47 27,52 25/03/19 15:26
MYLAN MYL 28,2150 -0,48 -1,66% 1.234.822,00 28,67 27,94 25/03/19 15:27
NASDAQ NDAQ 84,5000 0,61 0,73% 79.263,00 84,84 83,95 25/03/19 15:26
NATL OILWELL VAR NOV 26,2400 -0,39 -1,46% 354.913,00 26,65 26,09 25/03/19 15:26
NAVIENT NAVI 11,5700 -0,02 -0,17% 160.551,00 11,71 11,50 25/03/19 15:26
NETAPP NTAP 65,9950 -0,85 -1,26% 182.645,00 66,78 65,69 25/03/19 15:26
NETFLIX NFLX 361,9000 0,89 0,25% 2.571.529,00 366,20 357,44 25/03/19 15:27
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT MINING NEM 35,1600 0,67 1,94% 6.554.824,00 35,28 34,50 25/03/19 15:27
NEWS RG-A NWSA 12,5600 -0,07 -0,55% 4.881.622,00 12,70 12,51 25/03/19 15:26
NEWS RG-B NWS 12,6100 -0,03 -0,24% 289.590,00 12,71 12,55 25/03/19 15:26
NEXTERA ENERGY NEE 193,7200 -0,21 -0,11% 249.347,00 195,10 193,56 25/03/19 15:27
NIELSEN HLD NLSN 26,5902 -0,27 -1,00% 211.779,00 26,88 26,44 25/03/19 15:27
NIKE -B- NKE 82,2800 0,09 0,11% 2.533.429,00 83,22 81,10 25/03/19 15:27
NISOURCE NI 28,6000 -0,01 -0,04% 246.405,00 28,65 28,51 25/03/19 15:26
NOBLE ENERGY NBL 23,9800 0,01 0,04% 710.475,00 24,03 23,63 25/03/19 15:26
NORDSTROM JWN 43,7600 0,83 1,93% 434.547,00 43,81 42,75 25/03/19 15:27
NORFOLK SOUTHERN NSC 180,0500 2,11 1,19% 250.072,00 181,36 177,42 25/03/19 15:26
NORTHERN TRUST NTRS 87,9750 -0,62 -0,69% 178.234,00 89,44 87,77 25/03/19 15:26
NORTHROP GRUMMAN NOC 268,0900 -0,27 -0,10% 63.909,00 270,02 267,57 25/03/19 15:26
NRG ENERGY NRG 42,4600 -0,03 -0,07% 336.479,00 42,64 42,25 25/03/19 15:26
NUCOR NUE 56,6500 -0,35 -0,61% 223.885,00 57,24 56,46 25/03/19 15:26
NVIDIA NVDA 171,5327 -5,97 -3,36% 4.610.986,00 178,45 171,11 25/03/19 15:27
O REILLY AUTO ORLY 384,5900 8,29 2,20% 113.441,00 384,76 377,36 25/03/19 15:26
OCCID.PETROL COR OXY 64,8327 -0,41 -0,62% 454.870,00 65,33 64,54 25/03/19 15:26
OMNICOM GROUP IN OMC 72,2200 -0,85 -1,16% 182.408,00 73,41 72,21 25/03/19 15:27
ONEOK OKE 68,4500 -0,56 -0,81% 175.761,00 69,01 68,34 25/03/19 15:26
ORACLE ORCL 52,2800 -0,49 -0,93% 2.284.969,00 52,77 52,23 25/03/19 15:27
PACCAR PCAR 67,4400 0,41 0,61% 164.625,00 67,71 67,12 25/03/19 15:26
PARKER-HANNIFIN PH 163,6800 0,29 0,18% 190.218,00 165,09 162,47 25/03/19 15:26
PATTERSON COS PDCO 21,5200 -0,76 -3,41% 252.654,00 22,22 21,38 25/03/19 15:26
PAYCHEX INC PAYX 78,1600 -0,28 -0,36% 170.839,00 78,42 77,89 25/03/19 15:27
PAYPAL HOLDINGS PYPL 101,1500 -0,12 -0,12% 996.813,00 101,99 100,51 25/03/19 15:27
PENTAIR PNR 42,4600 0,20 0,47% 60.682,00 42,64 42,27 25/03/19 15:26
PEOPLE'S UNTD PBCT 15,8100 -0,08 -0,50% 454.685,00 16,03 15,76 25/03/19 15:26
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 94,0000 0,29 0,31% 33.123,00 94,17 93,28 25/03/19 15:26
PERRIGO PRGO 46,7200 -0,53 -1,12% 146.064,00 47,03 46,38 25/03/19 15:27
PFIZER PFE 42,0200 0,17 0,41% 2.946.100,00 42,05 41,67 25/03/19 15:27
PG&E PCG 18,7900 -0,63 -3,24% 819.841,00 19,38 18,72 25/03/19 15:27
PHILIP MRRS INT PM 88,7900 -2,38 -2,61% 1.134.382,00 89,79 88,18 25/03/19 15:26
PHILLIPS 66 PSX 95,2500 -0,73 -0,76% 212.097,00 95,83 94,93 25/03/19 15:26
PINNACLE WEST CA PNW 96,7500 0,03 0,03% 62.817,00 97,02 96,49 25/03/19 15:27
PIONEER NATURAL PXD 138,7700 -1,79 -1,27% 172.987,00 141,07 138,22 25/03/19 15:27
PNC FINL SER PNC 119,3734 0,19 0,16% 333.303,00 120,69 118,86 25/03/19 15:26
PPG INDUSTRIES PPG 107,1000 0,41 0,38% 196.512,00 107,90 106,83 25/03/19 15:26
PPL PPL 32,3250 0,14 0,42% 818.342,00 32,38 32,25 25/03/19 15:27
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 101,6550 -0,01 -0,00% 1.201.369,00 101,79 101,26 25/03/19 15:26
PROGRESSIVE (OHI PGR 72,6300 -0,15 -0,21% 233.221,00 72,97 72,51 25/03/19 15:27
PROLOGIS REIT PLD 70,8000 -0,27 -0,38% 257.217,00 71,30 70,60 25/03/19 15:26
PRUDENTIAL FINAN PRU 89,9600 0,00 0,00% 350.338,00 90,90 89,48 25/03/19 15:26
PUBL SVCS ENTERP PEG 59,5700 -0,06 -0,10% 146.395,00 59,72 59,39 25/03/19 15:26
PUBLIC STORAGE R PSA 223,0154 0,90 0,40% 101.716,00 224,67 222,14 25/03/19 15:26
PULTEGROUP PHM 26,7450 0,17 0,62% 606.017,00 26,98 26,35 25/03/19 15:27
PVH PVH 107,0800 -0,13 -0,12% 270.488,00 107,80 106,45 25/03/19 15:26
QORVO QRVO 70,6257 -1,04 -1,46% 181.305,00 71,88 70,54 25/03/19 15:26
QUALCOMM QCOM 56,2000 -0,62 -1,09% 1.616.527,00 56,94 56,07 25/03/19 15:27
QUANTA SERVICES PWR 36,6350 -0,06 -0,15% 106.322,00 36,90 36,45 25/03/19 15:26
QUEST DIAGNOSTIC DGX 87,8900 -1,35 -1,51% 124.139,00 89,16 87,59 25/03/19 15:27
RALPH LAUREN RG-A RL 120,9000 0,67 0,56% 146.166,00 121,01 119,29 25/03/19 15:26
RANGE RESOURCES RRC 10,7800 -0,09 -0,83% 891.907,00 10,83 10,58 25/03/19 15:26
RAYMOND J FINANC RJF 76,9000 0,14 0,18% 190.451,00 77,61 76,56 25/03/19 15:26
RAYTHEON RTN 180,5900 0,60 0,33% 237.566,00 181,41 179,90 25/03/19 15:26
REALTY INCOME RE O 72,3400 -0,26 -0,36% 184.095,00 72,74 72,19 25/03/19 15:26
RED HAT RHT 181,9500 0,25 0,14% 189.097,00 182,36 181,76 25/03/19 15:26
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 391,1100 -0,69 -0,18% 90.746,00 395,27 388,49 25/03/19 15:26
REGIONS FINANCIA RF 13,5450 0,02 0,11% 5.095.298,00 13,85 13,46 25/03/19 15:27
REPUBLIC SERVICE RSG 79,3700 0,47 0,60% 143.320,00 79,40 78,74 25/03/19 15:27
ROBERT HALF INTL RHI 62,7200 -1,01 -1,58% 186.297,00 63,32 62,15 25/03/19 15:26
ROCKWELL AUTOMAT ROK 170,6900 0,76 0,45% 121.803,00 171,38 169,55 25/03/19 15:26
ROPER TECHNOLOGI ROP 331,2500 1,78 0,54% 37.119,00 332,69 329,16 25/03/19 15:26
ROSS STORES ROST 89,8600 0,33 0,37% 188.662,00 90,05 89,03 25/03/19 15:27
RYL CARIBBEAN CR RCL 114,2600 -1,32 -1,14% 207.291,00 115,28 113,93 25/03/19 15:26
S&P GLOBAL SPGI 204,4100 -1,08 -0,53% 153.776,00 206,09 203,99 25/03/19 15:26
SALESFORCE.COM CRM 159,9900 -1,51 -0,94% 883.572,00 161,60 159,22 25/03/19 15:26
SCHLUMBERGER SLB 41,9400 -0,53 -1,25% 1.336.551,00 42,43 41,72 25/03/19 15:27
SEAGATE TECHNOLO STX 46,6200 -0,31 -0,66% 814.337,00 47,60 46,25 25/03/19 15:27
SEALED AIR SEE 45,0100 -0,03 -0,07% 48.890,00 45,27 44,92 25/03/19 15:26
SEMPRA ENERGY SRE 125,6800 -0,39 -0,31% 115.683,00 126,09 125,46 25/03/19 15:26
SHERWIN-WILLIAMS SHW 420,3800 -0,34 -0,08% 54.276,00 423,47 418,91 25/03/19 15:25
SIGNET JEWELERS SIG 26,0800 -0,38 -1,44% 153.567,00 26,50 25,96 25/03/19 15:26
SIMON PRP GRP RE SPG 176,8214 -0,78 -0,44% 83.820,00 178,19 176,67 25/03/19 15:26
SKYWORKS SOLUTIO SWKS 80,5900 -2,00 -2,42% 559.686,00 82,75 80,13 25/03/19 15:27
SL GREEN REALT R SLG 88,8400 -0,88 -0,98% 29.614,00 89,80 88,54 25/03/19 15:26
SNAP-ON SNA 150,4700 0,51 0,34% 94.972,00 151,00 149,97 25/03/19 15:26
SOUTHERN CO SO 51,8600 -0,02 -0,04% 582.231,00 52,07 51,75 25/03/19 15:26
SOUTHWEST AIRLIN LUV 48,9300 -0,39 -0,79% 776.252,00 49,54 48,71 25/03/19 15:27
STARBUCKS SBUX 71,8350 -0,13 -0,17% 1.265.794,00 72,33 71,73 25/03/19 15:27
STATE STREET STT 64,9400 -0,06 -0,09% 291.520,00 65,61 64,53 25/03/19 15:26
STERICYCLE SRCL 50,7400 0,25 0,50% 121.991,00 50,77 50,43 25/03/19 15:26
STNLY BLCK&DECK SWK 131,2722 0,37 0,28% 87.036,00 132,04 130,57 25/03/19 15:26
STRYKER SYK 193,9100 -0,53 -0,27% 130.697,00 194,91 193,32 25/03/19 15:26
SUNTRUST BANKS I STI 57,1700 -0,23 -0,40% 841.588,00 58,34 56,92 25/03/19 15:26
SYMANTEC SYMC 22,5500 -0,31 -1,36% 333.501,00 22,90 22,46 25/03/19 15:27
SYNCHRONY FINANC SYF 31,4100 -0,42 -1,32% 1.096.690,00 32,08 31,34 25/03/19 15:27
SYNOPSYS SNPS 109,6500 -0,66 -0,60% 128.662,00 110,54 109,11 25/03/19 15:26
SYSCO SYY 65,8200 0,26 0,40% 210.166,00 65,82 65,39 25/03/19 15:26
T ROWE PRICE GRP TROW 98,1200 -0,64 -0,65% 115.194,00 99,39 97,90 25/03/19 15:26
TAPESTRY TPR 31,2200 0,29 0,94% 592.729,00 31,28 30,69 25/03/19 15:27
TARGET TGT 78,4700 0,15 0,19% 446.197,00 78,97 78,05 25/03/19 15:27
TE CONNECTIV TEL 81,3000 -0,39 -0,48% 164.549,00 81,78 81,10 25/03/19 15:26
TECHNIPFMC FTI 22,6847 0,02 0,11% 871.220,00 23,00 22,58 25/03/19 15:27
TEXAS INSTRUMENT TXN 107,7150 -1,97 -1,79% 924.198,00 109,22 107,14 25/03/19 15:27
TEXTRON INC TXT 50,0000 0,03 0,06% 103.554,00 50,36 49,85 25/03/19 15:26
THE KRAFT HEINZ KHC 32,1647 -0,13 -0,39% 1.957.981,00 32,39 32,03 25/03/19 15:27
THE WESTERN UNIO WU 18,0700 -0,18 -0,99% 492.595,00 18,27 18,03 25/03/19 15:27
THERMO FISHER SC TMO 266,2800 2,47 0,94% 327.642,00 267,50 264,01 25/03/19 15:27
TIFFANY & CO TIF 103,4400 0,23 0,22% 474.711,00 103,64 102,09 25/03/19 15:26
TJX COMPANIES TJX 52,9300 0,59 1,13% 855.833,00 52,94 52,17 25/03/19 15:26
TORCHMARK CORP TMK 80,6200 0,31 0,39% 37.217,00 80,93 80,14 25/03/19 15:26
TOTAL SYST SERVI TSS 92,5400 -0,79 -0,85% 140.833,00 93,71 92,41 25/03/19 15:26
TRACTOR SUPPLY TSCO 93,9500 1,27 1,37% 123.304,00 94,08 92,41 25/03/19 15:27
TRANSOCEAN RIG 8,8000 -0,14 -1,57% 1.543.996,00 8,94 8,68 25/03/19 15:26
TRAVELERS COS TRV 134,6899 -0,21 -0,16% 137.450,00 135,28 134,37 25/03/19 15:26
TRIPADVISOR TRIP 50,8150 0,07 0,13% 260.022,00 50,85 50,10 25/03/19 15:26
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
TYSON FOODS -A- TSN 66,5800 -0,03 -0,05% 203.435,00 66,60 66,08 25/03/19 15:26
UDR REIT UDR 44,8150 -0,17 -0,37% 178.311,00 45,06 44,73 25/03/19 15:26
ULTA BEAUTY ULTA 333,4000 2,88 0,87% 87.959,00 334,22 330,88 25/03/19 15:27
UNDER ARMOUR RG-A UAA 20,6600 -0,06 -0,29% 579.053,00 20,82 20,45 25/03/19 15:26
UNDER ARMOUR RG-C UA 18,3550 -0,06 -0,30% 462.464,00 18,53 18,16 25/03/19 15:27
UNION PACIFIC UNP 162,0000 1,38 0,86% 492.582,00 162,80 160,60 25/03/19 15:27
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 111,3800 0,42 0,38% 329.842,00 112,58 110,25 25/03/19 15:26
UNITEDHEALTH GRO UNH 242,2700 -4,82 -1,95% 1.030.939,00 247,42 240,78 25/03/19 15:27
UNIV HEALTH SERV-B UHS 134,4800 -0,83 -0,61% 168.781,00 135,40 133,91 25/03/19 15:26
UNUM UNM 33,3500 -0,02 -0,06% 154.830,00 33,74 33,15 25/03/19 15:26
US BANCORP USB 48,1100 -0,17 -0,35% 1.057.151,00 48,80 48,00 25/03/19 15:27
UTD PARCEL SVC RG-B UPS 106,8650 -0,49 -0,45% 301.691,00 107,46 106,34 25/03/19 15:27
UTD TECHS UTX 124,9300 -0,22 -0,18% 264.004,00 125,44 124,59 25/03/19 15:26
VALERO ENERGY VLO 84,7295 0,10 0,12% 433.362,00 84,91 84,06 25/03/19 15:26
VARIAN MED SYSTE VAR 138,2400 -0,35 -0,25% 57.931,00 139,00 137,88 25/03/19 15:24
VENTAS REIT VTR 64,1787 -0,05 -0,08% 244.686,00 64,42 63,89 25/03/19 15:26
VERISIGN VRSN 180,5000 -1,17 -0,64% 71.885,00 181,65 179,60 25/03/19 15:26
VERISK ANALYTICS VRSK 128,6500 -0,24 -0,19% 78.109,00 129,31 128,36 25/03/19 15:26
VERIZON COMM VZ 59,9700 0,21 0,35% 3.580.003,00 60,04 59,53 25/03/19 15:27
VERTEX PHARMACEU VRTX 183,4300 1,90 1,05% 333.315,00 184,77 181,44 25/03/19 15:26
VF VFC 83,8750 0,16 0,19% 167.209,00 84,03 83,32 25/03/19 15:26
VIACOM RG-B VIAB 26,4650 1,13 4,44% 4.028.816,00 27,36 26,40 25/03/19 15:26
VISA RG-A V 153,1100 0,04 0,03% 1.198.153,00 153,92 151,54 25/03/19 15:27
VOR RLT REIT-SBI VNO 66,4400 -0,38 -0,57% 88.607,00 66,99 66,40 25/03/19 15:26
VULCAN MATERIALS VMC 113,9300 0,48 0,42% 113.374,00 114,90 112,86 25/03/19 15:26
WALGREENS BOOTS WBA 61,7400 -0,67 -1,07% 664.281,00 62,40 61,39 25/03/19 15:26
WALMART WMT 98,3800 0,10 0,10% 844.571,00 98,48 97,63 25/03/19 15:27
WALT DISNEY RG-DIS DIS 108,3999 0,17 0,16% 3.495.871,00 108,92 108,23 25/03/19 15:27
WASTE MANAGEMENT WM 102,3700 0,47 0,46% 261.677,00 102,48 101,91 25/03/19 15:27
WATERS WAT 245,9100 0,54 0,22% 26.820,00 246,76 243,92 25/03/19 15:24
WEC ENERGY GROUP WEC 79,5252 0,20 0,25% 175.628,00 79,64 79,05 25/03/19 15:26
WELLS FARGO WFC 48,2600 -0,05 -0,10% 3.241.520,00 48,89 48,12 25/03/19 15:27
WELLTOWER WELL 77,8400 0,02 0,03% 285.317,00 78,15 77,50 25/03/19 15:27
WESTERN DIGITAL WDC 47,3500 -1,04 -2,15% 1.274.562,00 48,85 47,09 25/03/19 15:27
WESTROCK WRK 36,1400 -0,61 -1,66% 400.860,00 36,90 35,96 25/03/19 15:27
WEYERHAEUSER REI WY 25,4200 -0,34 -1,32% 683.856,00 25,80 25,19 25/03/19 15:26
WHIRLPOOL WHR 129,0000 -0,04 -0,03% 103.459,00 129,34 128,44 25/03/19 15:27
WILLIAMS COMPANI WMB 28,2401 -0,23 -0,81% 1.144.815,00 28,47 28,17 25/03/19 15:26
WILLIS TOWERS WLTW 175,0400 0,43 0,25% 84.901,00 176,17 174,57 25/03/19 15:26
WW GRAINGER GWW 291,0200 -1,49 -0,51% 29.819,00 293,24 290,32 25/03/19 15:26
WYNDHAM DESTINAT WYND 39,7300 -0,63 -1,56% 88.852,00 40,44 39,63 25/03/19 15:27
WYNN RESORTS WYNN 115,7250 -1,19 -1,01% 261.989,00 116,57 114,95 25/03/19 15:27
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 30,7700 -0,30 -0,97% 440.775,00 31,05 30,56 25/03/19 15:26
XILINX XLNX 124,0700 -2,82 -2,22% 1.025.263,00 126,25 123,56 25/03/19 15:26
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 77,3300 0,27 0,35% 41.389,00 77,56 77,00 25/03/19 15:26
YUM BRANDS YUM 98,9950 0,03 0,03% 119.871,00 99,49 98,87 25/03/19 15:25
ZIMMER BIOMET HL ZBH 125,8050 -0,88 -0,69% 151.213,00 126,55 124,41 25/03/19 15:27
ZIONS BANCORP ZION 43,5700 -0,07 -0,16% 644.602,00 44,17 43,34 25/03/19 15:27
ZOETIS RG-A ZTS 97,5600 -0,37 -0,38% 170.547,00 98,00 97,24 25/03/19 15:27
Publicidad

Últimas Noticias