Publicidad
  • Un producto de Webfinancialgroup
  • 16 de Agosto de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.818,3700  -21,5900 -0,7600%
15/08/2018 00:00 Apt. 2.827,9500 Vol. 0,00 Max. 2.827,95 Min. 2.802,49
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 201,3900 0,87 0,43% 2.028.914,00 201,76 197,11 15/08/18 22:15
A.J.GALLAGHER AJG 71,1200 0,46 0,65% 702.247,00 71,20 70,07 15/08/18 22:15
ABBOTT LABORATOR ABT 63,4700 -0,16 -0,25% 3.724.892,00 63,56 63,07 15/08/18 22:15
ABBVIE ABBV 97,4500 1,53 1,60% 6.861.523,00 97,79 95,61 15/08/18 22:15
ACCENTURE-A ACN 160,4100 -0,83 -0,51% 1.669.438,00 161,44 159,76 15/08/18 22:15
ACTIVISION BLIZZ ATVI 69,3100 -1,98 -2,78% 8.564.470,00 70,81 68,45 15/08/18 02:00
ACUITY BRANDS AYI 140,0700 2,57 1,87% 507.878,00 140,48 135,94 15/08/18 22:15
ADOBE SYSTEMS ADBE 250,5200 -5,53 -2,16% 2.744.650,00 255,83 248,02 15/08/18 02:00
ADVANCE AUTO PAR AAP 158,0300 1,90 1,22% 1.503.098,00 158,74 155,63 15/08/18 22:15
ADVANCED MICRO D AMD 19,7000 -0,32 -1,60% 8.906,00 20,10 19,20 15/08/18 02:00
AETNA AET 197,2900 0,34 0,17% 1.465.434,00 197,39 196,04 15/08/18 22:15
AFFILIATED MANAG AMG 145,4300 -1,20 -0,82% 946.379,00 146,49 142,79 15/08/18 22:15
AFLAC AFL 46,2900 -0,22 -0,47% 2.603.507,00 46,43 46,02 15/08/18 22:15
AGILENT TECH A 64,7300 -2,02 -3,03% 6.071.456,00 66,39 64,22 15/08/18 22:15
AIR PROD&CHEMICA APD 164,2100 -0,12 -0,07% 1.381.437,00 164,52 161,79 15/08/18 22:15
AKAMAI TECHNOLOG AKAM 71,6900 -0,51 -0,71% 2.453.973,00 72,56 70,81 15/08/18 02:00
ALASKA AIR GROUP ALK 63,7400 0,99 1,58% 977.307,00 63,84 62,29 15/08/18 22:15
ALBEMARLE ALB 95,5400 -1,79 -1,84% 1.930.581,00 96,70 93,54 15/08/18 22:15
ALEXANDRIA REIT ARE 126,7400 2,24 1,80% 463.994,00 126,90 124,52 15/08/18 22:15
ALEXION PHARM ALXN 115,3200 -4,36 -3,64% 1.807.140,00 118,90 115,08 15/08/18 02:00
ALIGN TECHNOLOGY ALGN 350,4500 -18,21 -4,94% 1.074.672,00 368,49 349,80 15/08/18 02:00
ALLEGION ALLE 85,3000 2,03 2,44% 1.028.278,00 85,69 82,25 15/08/18 22:15
ALLERGAN AGN 184,4800 0,02 0,01% 47,00 185,04 183,25 15/08/18 22:15
ALLIANCE DATA SY ADS 230,6300 -0,80 -0,35% 534.090,00 231,26 225,04 15/08/18 22:15
ALLIANT ENERGY LNT 43,0200 0,29 0,68% 1.370.404,00 43,43 42,74 15/08/18 22:15
ALLSTATE ALL 98,8400 0,46 0,47% 1.536.676,00 99,28 98,14 15/08/18 22:15
ALPHAB NON VTG-C GOOG 1.214,3800 -27,72 -2,23% 291,00 1.235,24 1.209,51 15/08/18 02:00
ALPHABET-A GOOGL 1.232,2200 -25,92 -2,06% 231,00 1.251,98 1.226,24 15/08/18 02:00
ALTABA AABA 67,0400 -1,11 -1,63% 9.798.485,00 67,11 65,78 15/08/18 02:00
ALTRIA GROUP MO 60,1800 0,97 1,64% 3.223,00 60,30 59,02 15/08/18 22:15
AM ELECTRIC AEP 71,7700 0,75 1,06% 2.352.932,00 72,36 71,07 15/08/18 22:15
AMAZON.COM AMZN 1.882,6200 -37,03 -1,93% 5.070,00 1.916,21 1.869,79 15/08/18 02:00
AMER WTR WORKS AWK 88,3000 0,71 0,81% 659.911,00 88,93 87,58 15/08/18 22:15
AMEREN AEE 63,6100 0,51 0,81% 1.080.468,00 64,07 62,98 15/08/18 22:15
AMERICAN AIRLINE AAL 37,4400 0,35 0,94% 5.599.590,00 37,51 36,42 15/08/18 02:00
AMERICAN EXPRESS AXP 101,5100 -0,67 -0,66% 2.219.592,00 101,93 100,84 15/08/18 22:15
AMERICAN INTL GR AIG 52,1000 -0,23 -0,44% 3.594.972,00 52,19 51,74 15/08/18 22:15
AMERICAN TOWER R AMT 149,5400 0,43 0,29% 1.413.930,00 149,86 148,41 15/08/18 22:15
AMERIPRISE FINCL AMP 137,2600 -1,40 -1,01% 751.464,00 138,07 136,49 15/08/18 22:15
AMERISOURCEBERGE ABC 85,1200 0,69 0,82% 1.377.130,00 85,15 83,01 15/08/18 22:15
AMETEK AME 75,1000 -0,72 -0,95% 1.165.178,00 75,49 74,50 15/08/18 22:15
AMGEN AMGN 195,2600 -0,50 -0,26% 1.900.152,00 195,48 192,89 15/08/18 02:00
AMPHENOL RG-A APH 93,9300 -0,14 -0,15% 1,00 94,10 92,93 15/08/18 22:15
ANADARKO PETROLE APC 62,3400 -4,64 -6,93% 8.720.771,00 66,21 62,26 15/08/18 22:15
ANALOG DEVICES ADI 93,7600 -1,09 -1,15% 2.022.306,00 94,52 92,81 15/08/18 02:00
ANDEAVOR ANDV 145,1000 -3,74 -2,51% 1.364.750,00 148,50 144,44 15/08/18 22:15
ANSYS ANSS 171,3900 -2,13 -1,23% 402.783,00 173,25 169,72 15/08/18 02:00
ANTHEM ANTM 264,1700 -0,80 -0,30% 913.749,00 265,06 262,29 15/08/18 22:15
AON AON 141,1200 0,27 0,19% 567.792,00 141,45 140,09 15/08/18 22:15
APACHE APA 41,9800 -1,92 -4,37% 3.975.098,00 43,35 41,76 15/08/18 22:15
APPLE AAPL 210,2400 0,49 0,23% 10.195,00 210,74 208,33 15/08/18 02:00
APPLIED MATERIAL AMAT 47,5100 -0,87 -1,80% 237,00 48,10 47,17 15/08/18 02:00
APTIV APTV 90,9800 -3,05 -3,24% 2.253.519,00 93,76 90,18 15/08/18 22:15
APTMNT INV REIT-A AIV 43,7300 0,43 0,99% 942.035,00 43,75 43,14 15/08/18 22:15
ARCHER-DANIELS M ADM 49,4400 -0,50 -1,00% 4.513.689,00 49,87 48,87 15/08/18 22:15
ARCONIC ARNC 20,3400 -0,35 -1,69% 3.149.776,00 20,56 20,09 15/08/18 22:15
ASSURANT AIZ 107,7100 -1,20 -1,10% 537.904,00 109,23 107,60 15/08/18 22:15
AT&T T 32,4700 0,23 0,71% 308,00 32,55 32,13 15/08/18 22:15
AUTODESK INC ADSK 131,0500 -2,95 -2,20% 1.695.181,00 133,63 129,34 15/08/18 02:00
AUTOMATIC DATA P ADP 141,2400 0,09 0,06% 2.079.325,00 141,72 139,44 15/08/18 02:00
AUTONATION AN 46,0000 0,00 0,00% 820.433,00 46,15 45,18 15/08/18 22:15
AUTOZONE AZO 752,0100 -2,86 -0,38% 309.773,00 762,29 746,62 15/08/18 22:15
AVALONBAY COM RE AVB 180,3000 1,67 0,93% 554.646,00 180,85 178,00 15/08/18 22:15
AVERY DENNISON AVY 107,0000 -0,82 -0,76% 622.205,00 107,56 105,36 15/08/18 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 40,1100 0,41 1,03% 2.891.131,00 40,20 39,41 15/08/18 22:15
BANK OF AMERICA BAC 30,3600 -0,43 -1,40% 1.500,00 30,62 30,16 15/08/18 22:15
BANK OF NY MELLO BK 50,9600 -0,01 -0,02% 4.795.855,00 51,18 50,57 15/08/18 22:15
BAXTER INTL BAX 71,2500 0,54 0,76% 2.811.408,00 71,34 70,20 15/08/18 22:15
BB&T BBT 51,3300 -0,52 -1,00% 2.347.150,00 51,73 51,10 15/08/18 22:15
BECTON DICKINSON BDX 251,0300 0,63 0,25% 832.565,00 251,73 248,42 15/08/18 22:15
BED BATH & BEYON BBBY 18,4800 0,07 0,38% 3.154.915,00 18,60 17,92 15/08/18 02:00
BERKSHIRE HATH RG-B BRK.B 204,5000 -1,33 -0,65% 105,00 205,49 203,57 15/08/18 22:15
BEST BUY BBY 76,3800 -2,15 -2,74% 3.631.829,00 78,26 75,74 15/08/18 22:15
BIOGEN BIIB 340,7200 -2,91 -0,85% 953.234,00 343,92 337,31 15/08/18 02:00
BLACKROCK BLK 470,8200 -6,39 -1,34% 3,00 475,01 466,01 15/08/18 22:15
BOEING CO BA 331,7600 -7,38 -2,18% 682,00 337,14 328,03 15/08/18 22:15
BOOKING HLDG BKNG 1.863,4900 29,94 1,63% 686.253,00 1.872,22 1.815,50 15/08/18 02:00
BORGWARNER BWA 44,0200 -0,25 -0,56% 1.435.662,00 44,14 43,58 15/08/18 22:15
BOSTON PROP REIT BXP 130,6800 0,89 0,69% 605.753,00 131,31 129,42 15/08/18 22:15
BOSTON SCIENTIFI BSX 34,8900 1,19 3,53% 16.216.544,00 35,26 33,52 15/08/18 22:15
BRISTOL-MYERSSQU BMY 60,2600 0,30 0,50% 5.214.561,00 60,42 59,39 15/08/18 22:15
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 53,4500 -0,20 -0,37% 918.913,00 53,85 52,76 15/08/18 22:15
C.H.ROBINSON WLD CHRW 94,5700 0,60 0,64% 872.992,00 94,71 93,13 15/08/18 02:00
CA CA 43,5900 -0,04 -0,09% 3.676.423,00 43,67 43,50 15/08/18 02:00
CABOT OIL & GAS COG 22,9800 -0,74 -3,12% 6.236.355,00 23,62 22,85 15/08/18 22:15
CAMPBELL SOUP CPB 42,3500 0,60 1,44% 2.569.884,00 42,43 41,61 15/08/18 22:15
CAPITAL ONE FINL COF 97,2600 -0,54 -0,55% 68,00 97,57 96,30 15/08/18 22:15
CARDINAL HEALTH CAH 50,2500 0,08 0,16% 3.104.386,00 50,32 49,06 15/08/18 22:15
CARMAX KMX 72,7600 -0,08 -0,11% 1.090.295,00 73,09 72,09 15/08/18 22:15
CARNIVAL CCL 59,2000 -0,12 -0,20% 1.560,00 59,21 58,29 15/08/18 22:15
CATERPILLAR CAT 132,0200 -2,90 -2,15% 1.770,00 133,25 129,43 15/08/18 22:15
CBOE GLBL MKT CBOE 94,6500 1,19 1,27% 923.609,00 94,99 93,09 15/08/18 02:00
CBRE GROUP RG-A CBRE 46,5100 -0,41 -0,87% 1.547.826,00 47,02 46,18 15/08/18 22:15
CBS-B CBS 52,8000 0,23 0,44% 2.286.067,00 52,89 51,87 15/08/18 22:15
CELGENE CORP CELG 89,2700 -3,44 -3,71% 6.697.789,00 92,45 89,12 15/08/18 02:00
CENTENE CNC 143,7000 0,02 0,01% 1.606.967,00 144,23 142,70 15/08/18 22:15
CENTERPOINT ENER CNP 27,9500 -0,18 -0,64% 2.572.189,00 28,20 27,79 15/08/18 22:15
CENTURYLINK CTL 22,4700 0,11 0,49% 5,00 22,83 22,08 15/08/18 22:15
CERNER CORP CERN 63,5100 -0,81 -1,26% 2.658.942,00 64,04 62,98 15/08/18 02:00
CF INDUSTRIES HL CF 47,0900 -0,91 -1,90% 3.622.020,00 47,59 46,60 15/08/18 22:15
CHARLES SCHWAB SCHW 50,2400 -0,29 -0,57% 4.024.518,00 50,56 49,82 15/08/18 22:15
CHARTER COMM RG-A CHTR 295,7500 -12,11 -3,93% 2.386.129,00 305,93 294,78 15/08/18 02:00
CHESAPEAKE ENERG CHK 4,4000 -0,11 -2,44% 38.726.600,00 4,47 4,16 15/08/18 22:15
CHEVRON CVX 117,9400 -4,64 -3,79% 695,00 121,73 117,43 15/08/18 22:15
CHIPOTLE MEXICAN CMG 525,8900 32,57 6,60% 5,00 526,41 504,74 15/08/18 22:15
CHUBB N CB 132,6800 -0,43 -0,32% 2.140.842,00 133,30 131,81 15/08/18 22:15
CHURCH & DWIGHT CHD 56,0600 0,61 1,10% 1.187.325,00 56,15 55,30 15/08/18 22:15
CIGNA CORP CI 185,4800 0,18 0,10% 2.922.197,00 186,41 183,12 15/08/18 22:15
CIMAREX ENERGY XEC 83,2200 -2,79 -3,24% 2.423.021,00 85,63 80,53 15/08/18 22:15
CINCINNATI FINAN CINF 74,4400 0,13 0,17% 245.691,00 74,67 73,72 15/08/18 02:00
CINTAS CTAS 211,4100 1,13 0,54% 483.943,00 211,64 208,69 15/08/18 02:00
CISCO SYSTEMS CSCO 43,8600 -0,14 -0,32% 28.293,00 44,50 43,01 15/08/18 02:00
CITIGROUP C 68,6500 -1,36 -1,94% 18.952.303,00 69,43 68,08 15/08/18 22:15
CITIZENS FINL GR CFG 39,7500 -0,65 -1,61% 4.199.147,00 40,25 39,62 15/08/18 22:15
CITRIX SYSTEMS CTXS 111,4000 -0,31 -0,28% 1.224.249,00 111,85 110,19 15/08/18 02:00
CLOROX CO. CLX 144,9700 3,13 2,21% 1.523.141,00 145,46 142,08 15/08/18 22:15
CME GROUP RG-A CME 167,6700 1,36 0,82% 1.650.967,00 167,94 165,63 15/08/18 02:00
CMS ENERGY CORP CMS 49,4500 0,65 1,33% 2.802.696,00 49,69 48,62 15/08/18 22:15
COCA-COLA CO KO 46,0800 0,19 0,41% 1,00 46,15 45,65 15/08/18 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 74,5400 -0,68 -0,90% 3.155.356,00 75,13 74,13 15/08/18 02:00
COLGATE-PALMOLIV CL 65,8300 0,31 0,47% 4.245.690,00 65,91 65,12 15/08/18 22:15
COMCAST-A CMCSA 34,9700 -0,42 -1,19% 15.367.647,00 35,27 34,67 15/08/18 02:00
COMERICA INC CMA 96,6600 -0,92 -0,94% 1.068.263,00 97,53 96,21 15/08/18 22:15
CONAGRA FOODS CAG 37,0600 0,19 0,52% 5.116.676,00 37,12 36,69 15/08/18 22:15
CONCHO RES CXO 131,3600 -5,80 -4,23% 2.936.630,00 135,88 128,97 15/08/18 22:15
CONOCOPHILLIPS COP 67,8200 -4,33 -6,00% 7.944.497,00 71,37 67,71 15/08/18 22:15
CONSOLIDATED EDI ED 79,7900 1,27 1,62% 2.081.769,00 80,31 78,67 15/08/18 22:15
CONSTELLATION BRD-A STZ 208,2700 -13,54 -6,10% 10.095.071,00 212,53 201,51 15/08/18 22:15
COOPER COMPANIES COO 253,1500 -1,82 -0,71% 301.131,00 254,82 250,90 15/08/18 22:15
CORNING INC GLW 32,3700 -0,34 -1,04% 4.836.257,00 32,55 32,07 15/08/18 22:15
COSTCO WHSL COST 221,6700 -0,33 -0,15% 1.844.066,00 222,11 218,77 15/08/18 02:00
COTY RG-A COTY 11,4300 -0,34 -2,89% 10.372.165,00 11,98 11,20 15/08/18 22:15
CROWN CASTLE INT CCI 112,2500 1,00 0,90% 1.854.010,00 112,35 110,85 15/08/18 22:15
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 73,1600 -0,54 -0,73% 4.728.982,00 73,55 72,63 15/08/18 02:00
CUMMINS CMI 138,0400 -0,95 -0,68% 1.648.066,00 138,42 135,62 15/08/18 22:15
CVS HEALTH CVS 71,6400 0,26 0,36% 6.965.904,00 71,77 70,28 15/08/18 22:15
D R HORTON DHI 43,8300 -0,16 -0,36% 2.939.315,00 44,14 43,24 15/08/18 22:15
DANAHER DHR 100,0900 -0,70 -0,69% 1.777.654,00 100,48 99,51 15/08/18 22:15
DARDEN RESTAURAN DRI 112,3400 1,18 1,06% 1.262.509,00 112,74 110,58 15/08/18 22:15
DAVITA DVA 71,8900 -0,29 -0,40% 1.024.838,00 71,98 70,54 15/08/18 22:15
DEERE & CO DE 135,7000 -2,95 -2,13% 2.563.109,00 137,42 132,83 15/08/18 22:15
DELTA AIR LINES DAL 55,2300 0,47 0,86% 4.896.590,00 55,55 54,36 15/08/18 22:15
DENTSPLY SIRONA XRAY 37,9700 -1,03 -2,64% 4.272.137,00 38,83 37,75 15/08/18 02:00
DEVON ENERGY DVN 40,4800 -1,93 -4,55% 8.335.971,00 42,07 40,07 15/08/18 22:15
DIGITAL REALTY R DLR 121,4700 0,30 0,25% 785.794,00 122,24 120,64 15/08/18 22:15
DISCOVER FNCL SR DFS 75,4000 -0,31 -0,41% 2.401.007,00 75,77 74,88 15/08/18 22:15
DISCOVERY-A DISCA 26,0600 -0,36 -1,36% 3.556.666,00 26,34 25,89 15/08/18 02:00
DISCOVERY-C DISCK 24,2300 -0,33 -1,34% 1.621.781,00 24,50 24,11 15/08/18 02:00
DISH NETWORK RG-A DISH 35,1700 -0,47 -1,32% 2.771.613,00 35,59 34,72 15/08/18 02:00
DOLLAR GENERAL DG 104,1300 -0,97 -0,92% 1.568.408,00 104,45 103,27 15/08/18 22:15
DOLLAR TREE DLTR 94,2300 -0,30 -0,32% 2.907.777,00 94,41 93,61 15/08/18 02:00
DOMINION ENERGY D 70,2500 0,59 0,85% 4.536.295,00 70,88 69,80 15/08/18 22:15
DOVER CORP DOV 82,3500 0,57 0,70% 1.537.265,00 82,51 80,65 15/08/18 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 112,2700 1,23 1,11% 1.210.799,00 112,84 110,98 15/08/18 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 81,8600 0,64 0,79% 3.683.801,00 82,45 81,31 15/08/18 22:15
DXC TECHNOLOGY DXC 86,5200 -0,04 -0,05% 1.922.796,00 86,59 85,46 15/08/18 22:15
E TRADE FNCL ETFC 60,3300 -0,43 -0,71% 1.781.491,00 60,89 59,81 15/08/18 02:00
EASTMAN CHEMICAL EMN 96,7300 -2,31 -2,33% 953.897,00 98,31 95,85 15/08/18 22:15
EATON CORP -NPV- ETN 79,6300 -0,51 -0,64% 2.158.247,00 79,74 78,75 15/08/18 22:15
EBAY EBAY 33,8600 -0,54 -1,57% 12.381.546,00 34,10 33,60 15/08/18 02:00
ECOLAB INC ECL 146,0700 -0,97 -0,66% 798.907,00 146,90 145,00 15/08/18 22:15
EDISON INTL EIX 68,1500 1,17 1,75% 2.019.856,00 68,35 66,86 15/08/18 22:15
EDWARDS LIFESCNS EW 137,8700 0,74 0,54% 1.513.052,00 138,17 134,53 15/08/18 22:15
ELECTRONIC ARTS EA 128,0500 -3,86 -2,93% 5.484.728,00 130,76 126,02 15/08/18 02:00
ELI LILLY & CO LLY 103,3300 0,89 0,87% 3.143.222,00 103,44 102,08 15/08/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 73,5600 -0,68 -0,92% 2.851.425,00 73,73 72,41 15/08/18 22:15
ENTERGY ETR 84,1400 0,16 0,19% 2.339.589,00 85,11 83,82 15/08/18 22:15
ENVISION HLTHCR EVHC 44,9000 -0,08 -0,18% 1.661.370,00 45,09 44,65 15/08/18 22:15
EOG RESOURCES EOG 115,4400 -7,63 -6,20% 4.183.972,00 121,73 114,71 15/08/18 22:15
EQT EQT 49,2400 -1,12 -2,22% 2.965.475,00 49,93 48,70 15/08/18 22:15
EQTY RE REIT-SBI EQR 67,1600 0,56 0,84% 1.440.855,00 67,36 66,48 15/08/18 22:15
EQUIFAX INC EFX 129,0300 -0,49 -0,38% 538.960,00 129,35 127,80 15/08/18 22:15
EQUINIX REIT EQIX 436,4100 2,39 0,55% 524.082,00 438,19 432,58 15/08/18 02:00
ESSEX PROPERTY R ESS 239,7000 2,90 1,22% 446.731,00 240,14 236,02 15/08/18 22:15
ESTEE LAUDER RG-A EL 133,5300 0,48 0,36% 1.956.271,00 133,63 131,35 15/08/18 22:15
EVEREST RE RE 216,2100 1,55 0,72% 198.459,00 218,07 214,06 15/08/18 22:15
EVERSOURCE ENERG ES 62,3400 0,54 0,87% 1.294.372,00 62,75 61,78 15/08/18 22:15
EXELON EXC 43,6300 0,28 0,65% 5.868.473,00 43,97 43,38 15/08/18 22:15
EXPEDIA GROUP EXPE 131,7000 -1,79 -1,34% 1.390.913,00 133,23 130,33 15/08/18 02:00
EXPEDIT INTL WAS EXPD 73,1300 1,13 1,57% 1.765.789,00 73,32 71,25 15/08/18 02:00
EXPRESS SCRPTS H ESRX 86,6500 0,65 0,76% 5.132.707,00 86,86 85,03 15/08/18 02:00
EXTRA SP ST REIT EXR 92,9500 0,39 0,42% 599.079,00 93,24 92,29 15/08/18 22:15
EXXON MOBIL XOM 76,9400 -1,37 -1,75% 16.307.784,00 77,90 76,51 15/08/18 22:15
F5 NETWORKS FFIV 178,9600 -2,59 -1,43% 563.356,00 181,48 176,00 15/08/18 02:00
FACEBOOK-A FB 179,5300 -1,58 -0,87% 6.463,00 180,87 174,78 15/08/18 02:00
FASTENAL FAST 58,4100 0,07 0,12% 1.748.298,00 58,52 57,56 15/08/18 02:00
FED RTY REIT-SBI FRT 126,4100 0,77 0,61% 345.381,00 126,61 125,10 15/08/18 22:15
FEDEX FDX 243,4800 -0,22 -0,09% 915.450,00 244,03 239,90 15/08/18 22:15
FIDELITY NATIONA FIS 106,0200 -0,67 -0,63% 1.158.871,00 106,58 105,62 15/08/18 22:15
FIFTH THIRD BANC FITB 29,1700 -0,45 -1,52% 4.651.929,00 29,56 29,04 15/08/18 02:00
FIRSTENERGY FE 36,6500 0,27 0,74% 2.174.964,00 36,90 36,34 15/08/18 22:15
FISERV INC FISV 78,6900 -0,34 -0,43% 1.981.146,00 79,09 78,26 15/08/18 02:00
FLIR SYSTEMS FLIR 59,8600 -0,56 -0,93% 747.473,00 60,27 59,72 15/08/18 02:00
FLOWSERVE FLS 49,2800 -0,62 -1,24% 1.466.390,00 49,65 48,48 15/08/18 22:15
FLUOR FLR 55,2200 -1,06 -1,88% 1.337.322,00 56,10 54,60 15/08/18 22:15
FMC CORP FMC 83,7900 -1,84 -2,15% 1.025.953,00 85,23 82,46 15/08/18 22:15
FOOT LOCKER FL 48,3500 -0,54 -1,10% 3.527.349,00 48,80 47,27 15/08/18 22:15
FORD MOTOR F 9,4500 -0,05 -0,53% 36.298.597,00 9,50 9,35 15/08/18 22:15
FORTIVE FTV 79,6900 0,13 0,16% 1.307.767,00 79,81 78,81 15/08/18 22:15
FORTN BRND HOM S FBHS 54,2400 0,07 0,13% 697.182,00 54,29 53,39 15/08/18 22:15
FRANKLIN RESOURC BEN 32,1600 -0,09 -0,28% 1.932.085,00 32,26 31,72 15/08/18 22:15
FREEPORT MCMORAN FCX 13,6600 -1,14 -7,70% 70.300,00 14,32 13,28 15/08/18 22:15
GAP GPS 31,0500 -1,65 -5,05% 6.688.169,00 32,39 30,65 15/08/18 22:15
GARMIN N GRMN 63,6400 -0,54 -0,84% 1.094.203,00 63,92 63,40 15/08/18 02:00
GARTNER IT 139,7200 -1,21 -0,86% 329.847,00 141,33 139,19 15/08/18 22:15
GENERAL ELECTRIC GE 12,2200 -0,13 -1,05% 64.707.098,00 12,36 11,94 15/08/18 22:15
GENERAL MILLS GIS 46,2300 0,43 0,94% 4.976.906,00 46,44 45,42 15/08/18 22:15
GENERAL MOTORS GM 35,9400 -0,26 -0,72% 300,00 35,95 35,21 15/08/18 22:15
GENL DYNAMICS CO GD 192,3100 -1,32 -0,68% 1.121.022,00 193,47 190,77 15/08/18 22:15
GENUINE PARTS CO GPC 98,1000 -0,17 -0,17% 448.463,00 98,42 96,93 15/08/18 22:15
GGP REIT GGP 21,4000 -0,05 -0,23% 5.273.112,00 21,44 21,23 15/08/18 22:15
GILEAD SCIENCES GILD 74,8400 -2,47 -3,19% 100,00 76,47 74,25 15/08/18 02:00
GLOBAL PAYMENTS GPN 116,9200 -1,43 -1,21% 974.538,00 118,63 115,66 15/08/18 22:15
GOLDMAN SACHS GR GS 229,2500 -0,31 -0,14% 500,00 231,54 228,31 15/08/18 22:15
GOODYEAR T & RUB GT 23,3700 -0,19 -0,81% 2.811.603,00 23,52 23,12 15/08/18 02:00
H&R.BLOCK HRB 26,1400 0,04 0,15% 2.287.436,00 26,22 25,91 15/08/18 22:15
HALLIBURTON HAL 39,7000 -0,97 -2,39% 231,00 40,42 38,93 15/08/18 22:15
HANESBRANDS HBI 18,2400 0,05 0,27% 10,00 18,26 17,84 15/08/18 22:15
HARLEY-DAVIDSON HOG 41,0000 -0,60 -1,44% 2.122.883,00 41,49 40,78 15/08/18 22:15
HARRIS HRS 162,8000 -2,10 -1,27% 708.919,00 164,57 162,25 15/08/18 22:15
HARTFORD FIN SER HIG 50,9900 -0,05 -0,10% 1.472.488,00 51,19 50,66 15/08/18 22:15
HASBRO INC HAS 98,7100 0,58 0,59% 705.008,00 98,89 97,39 15/08/18 02:00
HCA HEALTHCARE HCA 129,6300 -0,38 -0,29% 1.724.467,00 130,84 128,91 15/08/18 22:15
HCP REIT HCP 26,8600 0,58 2,21% 3.086.120,00 27,07 26,23 15/08/18 22:15
HELMERICH&PAYNE HP 61,9200 -1,64 -2,58% 1.395.923,00 63,64 60,20 15/08/18 22:15
HENRY SCHEIN HSIC 78,4500 0,20 0,26% 1.295.318,00 78,61 77,12 15/08/18 02:00
HERSHEY HSY 100,4400 1,83 1,86% 1.118.152,00 100,51 98,01 15/08/18 22:15
HESS HES 61,5000 -2,42 -3,79% 4.760.169,00 63,21 60,39 15/08/18 22:15
HILTN WRLD HLDGS HLT 76,2200 -0,32 -0,42% 2.919.383,00 76,39 75,49 15/08/18 22:15
HOLOGIC HOLX 38,4100 -0,86 -2,19% 2.241.680,00 39,17 38,06 15/08/18 02:00
HOME DEPOT HD 193,9900 0,89 0,46% 60,00 194,18 191,09 15/08/18 22:15
HONEYWELL INTL HON 153,1800 -0,95 -0,62% 32,00 153,50 151,21 15/08/18 22:15
HORMEL FOODS HRL 37,5800 0,34 0,91% 4.545.656,00 38,01 37,07 15/08/18 22:15
HOST HOTELS REIT HST 20,7900 0,50 2,46% 9.146.036,00 20,86 20,20 15/08/18 22:15
HP HPQ 24,0300 -0,12 -0,50% 6.318.655,00 24,09 23,88 15/08/18 22:15
HP ENTERPRISE HPE 16,0300 0,04 0,25% 10.275.928,00 16,09 15,79 15/08/18 22:15
HUMANA HUM 326,1000 -3,24 -0,98% 381.827,00 329,17 325,52 15/08/18 22:15
HUNTINGTON BANCS HBAN 15,9100 -0,02 -0,13% 9.723.613,00 16,03 15,78 15/08/18 02:00
IBM IBM 143,9100 0,55 0,38% 30,00 144,00 142,00 15/08/18 22:15
IDEXX LABS IDXX 241,5700 -1,80 -0,74% 286.332,00 242,81 238,44 15/08/18 02:00
IHS MARKIT INFO 53,5500 -0,63 -1,16% 1.744.348,00 54,09 53,36 15/08/18 02:00
ILLINOIS TOOL WO ITW 138,5900 1,29 0,94% 2.084.713,00 139,05 135,33 15/08/18 22:15
ILLUMINA ILMN 327,8200 -2,35 -0,71% 15,00 329,76 325,00 15/08/18 02:00
INCYTE INCY 66,8700 0,42 0,63% 1.896.306,00 68,34 66,44 15/08/18 02:00
INGERSOLL-RAND IR 97,9000 0,86 0,89% 2.096.637,00 98,20 95,48 15/08/18 22:15
INTEL INTC 47,4600 -0,66 -1,37% 90,00 48,00 46,90 15/08/18 02:00
INTERCON EXCHANG ICE 73,1300 -0,37 -0,50% 1.409.350,00 73,71 72,91 15/08/18 22:15
INTERPUBLIC GROU IPG 22,1400 0,01 0,05% 2.837.188,00 22,24 21,87 15/08/18 22:15
INTL FLAVORS&FRA IFF 131,1600 -0,14 -0,11% 501.726,00 131,28 129,76 15/08/18 22:15
INTL PAPER IP 51,0000 -0,82 -1,58% 2.854.745,00 51,53 50,03 15/08/18 22:15
INTUIT INTU 209,4700 -1,22 -0,58% 952.129,00 211,59 207,10 15/08/18 02:00
INTUITIVE SURGIC ISRG 522,7700 -6,23 -1,18% 523.210,00 529,67 518,15 15/08/18 02:00
INVESCO IVZ 24,2000 -0,79 -3,16% 3.890.364,00 24,53 24,13 15/08/18 22:15
IRON MOUNT REIT IRM 35,5500 0,24 0,68% 1.107.853,00 35,74 35,20 15/08/18 22:15
J.B.HUNT TRANSP JBHT 121,3100 -0,26 -0,21% 397.758,00 121,72 119,57 15/08/18 02:00
JACOBS ENGIN GRO JEC 70,8700 -0,74 -1,03% 788.452,00 71,23 70,40 15/08/18 22:15
JEFFERIES FINL JEF 23,4500 -0,32 -1,35% 2.124.842,00 23,66 23,44 15/08/18 22:15
JM SMUCKER SJM 112,5900 1,15 1,03% 10,00 113,02 110,73 15/08/18 22:15
JOHNSON & JOHNSO JNJ 130,4300 0,93 0,72% 100,00 130,74 128,93 15/08/18 22:15
JOHNSON CTR INT JCI 37,5500 0,56 1,51% 4.455.528,00 37,64 36,41 15/08/18 22:15
JPMORGAN CHASE JPM 113,7000 -0,95 -0,83% 10.152.082,00 114,33 112,97 15/08/18 22:15
JUNIPER NETWORKS JNPR 26,8400 -0,06 -0,22% 2.836.219,00 26,87 26,59 15/08/18 22:15
KANSAS CITY SO KSU 112,9000 -0,49 -0,43% 568.799,00 113,11 111,96 15/08/18 22:15
KELLOGG K 72,1000 0,59 0,83% 1.425.430,00 72,18 71,24 15/08/18 22:15
KEYCORP KEY 21,1300 -0,32 -1,49% 9.884.134,00 21,44 21,10 15/08/18 22:15
KIMBERLY-CLARK KMB 116,4600 5,33 4,80% 6.018.481,00 116,72 110,42 15/08/18 22:15
KIMCO REALTY REI KIM 16,6900 0,29 1,77% 3.894.492,00 16,75 16,35 15/08/18 22:15
KINDER MORGAN RG-P KMI 17,7300 -0,22 -1,23% 11.341.739,00 17,89 17,48 15/08/18 22:15
KLA-TENCOR KLAC 112,7500 -2,57 -2,23% 1.722.452,00 114,14 111,74 15/08/18 02:00
KOHL'S KSS 74,3900 -4,54 -5,75% 5.502.051,00 77,70 73,04 15/08/18 22:15
KROGER KR 30,0600 -0,39 -1,28% 7.588.159,00 30,40 29,79 15/08/18 22:15
L BRANDS LB 31,8900 -0,83 -2,54% 3.881.495,00 32,39 31,44 15/08/18 22:15
L3 TECHNOLOGIES LLL 208,1100 -1,75 -0,83% 408.533,00 209,60 206,87 15/08/18 22:15
LABORATORY CORP LH 179,2100 -1,38 -0,76% 488.961,00 179,69 177,88 15/08/18 22:15
LAM RESEARCH COR LRCX 172,8300 -3,86 -2,18% 204,00 174,82 170,89 15/08/18 02:00
LEGGETT & PLATT LEG 43,4400 -0,27 -0,62% 851.495,00 43,57 42,88 15/08/18 22:15
LENNAR RG-A LEN 50,2300 -0,76 -1,49% 3.576.881,00 50,69 49,74 15/08/18 22:15
LINCOLN NATL LNC 64,5000 -0,91 -1,39% 1.883.284,00 65,22 64,02 15/08/18 22:15
LKQ LKQ 33,1700 -0,27 -0,81% 2.980.482,00 33,39 32,87 15/08/18 02:00
LOCKHEED MARTIN LMT 317,7000 -0,89 -0,28% 54,00 318,91 314,44 15/08/18 22:15
LOEWS L 49,7100 -0,24 -0,48% 984.106,00 49,84 49,46 15/08/18 22:15
LOWE'S COM LOW 96,8300 -1,57 -1,60% 3.979.161,00 97,95 96,26 15/08/18 22:15
LYONDELLBASELL I LYB 110,7600 -2,43 -2,15% 2.469.622,00 111,89 108,80 15/08/18 22:15
M&T BANK MTB 173,6500 -1,41 -0,81% 734.378,00 174,86 172,84 15/08/18 22:15
MACERICH REIT MAC 57,9200 -0,76 -1,30% 1.203.703,00 58,68 57,68 15/08/18 22:15
MACY'S M 35,1500 -6,67 -15,95% 3.213,00 39,30 35,12 15/08/18 22:15
MALLINCKRODT MNK 32,4300 0,19 0,59% 2.100.933,00 32,64 31,64 15/08/18 22:15
MARATHON OIL MRO 19,0000 -1,45 -7,09% 16.138.194,00 20,19 18,98 15/08/18 22:15
MARATHON PETRO MPC 77,1800 -2,93 -3,66% 6.162.848,00 79,32 76,81 15/08/18 22:15
MARRIOTT INTL RG-A MAR 120,4300 -1,18 -0,97% 2.115.688,00 121,02 119,32 15/08/18 02:00
MARSH & MCLENNAN MMC 82,8000 0,04 0,05% 1.977.504,00 82,96 82,06 15/08/18 22:15
MARTIN MARIETTA MLM 203,0300 0,28 0,14% 847.087,00 203,29 199,74 15/08/18 22:15
MASCO MAS 38,3400 0,09 0,24% 2.042.097,00 38,41 37,48 15/08/18 22:15
MASTERCARD RG-A MA 200,2400 -3,64 -1,79% 2.955.677,00 203,05 199,50 15/08/18 22:15
MATTEL MAT 15,2900 -0,27 -1,74% 2.695.711,00 15,53 15,11 15/08/18 02:00
MCCORMIC NON VTG MKC 124,1300 2,06 1,69% 781.772,00 124,17 122,06 15/08/18 22:15
MCDONALD'S MCD 159,8800 -0,72 -0,45% 8,00 160,46 158,37 15/08/18 22:15
MCKESSON MCK 126,4200 -0,26 -0,21% 1.345.145,00 126,69 124,79 15/08/18 22:15
MEDTRONIC MDT 90,9900 -0,06 -0,07% 4.082.597,00 91,16 90,23 15/08/18 22:15
MERCK MRK 67,3700 0,91 1,37% 10.891.217,00 67,57 66,47 15/08/18 22:15
METLIFE MET 44,8600 -0,24 -0,53% 5.796.138,00 44,98 44,32 15/08/18 22:15
METTLER TOLEDO I MTD 559,4400 -2,67 -0,48% 146.004,00 560,75 552,87 15/08/18 22:15
MICHAEL KORS KORS 71,3200 -1,97 -2,69% 1.973.163,00 72,75 70,82 15/08/18 22:15
MICROCHIP TECH MCHP 82,3400 -1,74 -2,07% 4.884.710,00 84,80 81,35 15/08/18 02:00
MICRON TECHNOLOG MU 47,4900 -3,13 -6,18% 8.403,00 49,86 47,14 15/08/18 02:00
MICROSOFT MSFT 107,6600 -1,90 -1,73% 5.397,00 108,99 106,82 15/08/18 02:00
MID-AMER AP CM R MAA 101,6900 0,54 0,53% 307.494,00 101,89 100,59 15/08/18 22:15
MOHAWK INDUSTRIE MHK 185,0800 3,22 1,77% 1.047.112,00 185,22 180,45 15/08/18 22:15
MOLSON COORS-B NVTG TAP 67,1800 -0,21 -0,31% 1.674.041,00 67,27 66,30 15/08/18 22:15
MONDELEZ INTL RG-A MDLZ 41,8100 -0,06 -0,14% 5.594.041,00 41,93 41,54 15/08/18 02:00
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 61,3400 -0,44 -0,71% 3.401.720,00 62,06 60,94 15/08/18 02:00
MOODY'S MCO 169,4700 -1,45 -0,85% 571.694,00 170,54 168,64 15/08/18 22:15
MORGAN STANLEY MS 47,4500 -0,41 -0,86% 9.496.125,00 47,59 47,02 15/08/18 22:15
MOSAIC MOS 29,6500 -0,99 -3,23% 4.217.691,00 30,30 29,63 15/08/18 22:15
MOTOROLA SOLTN MSI 120,2800 -0,72 -0,60% 780.170,00 121,10 119,29 15/08/18 22:15
MURPHY OIL MUR 29,8900 -0,61 -2,00% 1.731.130,00 30,21 29,14 15/08/18 22:15
MYLAN MYL 37,8200 -0,70 -1,82% 4.397.630,00 38,46 37,72 15/08/18 02:00
NASDAQ NDAQ 92,1000 -0,46 -0,50% 603.610,00 93,06 91,82 15/08/18 02:00
NATL OILWELL VAR NOV 43,7200 -1,48 -3,27% 3.244.484,00 45,02 43,36 15/08/18 22:15
NAVIENT NAVI 12,9700 -0,13 -0,99% 3.784.125,00 13,06 12,91 15/08/18 02:00
NETAPP NTAP 82,4700 -0,29 -0,35% 3.549.454,00 82,98 81,19 15/08/18 02:00
NETFLIX NFLX 326,4000 -11,09 -3,29% 1.538,00 335,50 321,00 15/08/18 02:00
NEWELL BRANDS NWL 20,8900 0,24 1,16% 97,00 20,91 20,35 15/08/18 22:15
NEWFIELD EXPLORA NFX 25,8800 -1,01 -3,76% 2.926.897,00 26,63 25,26 15/08/18 22:15
NEWMONT MINING NEM 31,8000 -2,14 -6,31% 11.054.749,00 33,65 31,58 15/08/18 22:15
NEWS RG-A NWSA 13,6700 -0,02 -0,15% 4.709.922,00 13,70 13,49 15/08/18 02:00
NEWS RG-B NWS 14,1000 -0,05 -0,35% 1.667.797,00 14,20 13,95 15/08/18 02:00
NEXTERA ENERGY NEE 172,7700 0,83 0,48% 1.621.366,00 173,92 172,02 15/08/18 22:15
NIELSEN HLD NLSN 26,1500 0,10 0,38% 25,00 26,21 25,10 15/08/18 22:15
NIKE -B- NKE 79,5700 -0,57 -0,71% 5.057.181,00 79,86 79,12 15/08/18 22:15
NISOURCE NI 27,1900 0,23 0,85% 3.563.454,00 27,45 26,95 15/08/18 22:15
NOBLE ENERGY NBL 28,9300 -1,37 -4,52% 5.947.740,00 29,96 28,64 15/08/18 22:15
NORDSTROM JWN 51,8600 -3,02 -5,50% 3.668.462,00 54,08 51,48 15/08/18 22:15
NORFOLK SOUTHERN NSC 171,8600 -0,33 -0,19% 2.003.100,00 172,98 170,65 15/08/18 22:15
NORTHERN TRUST NTRS 107,0600 -1,66 -1,53% 1.106.278,00 108,71 106,95 15/08/18 02:00
NORTHROP GRUMMAN NOC 291,5100 -2,35 -0,80% 1.056.056,00 293,19 290,00 15/08/18 22:15
NRG ENERGY NRG 32,6100 -0,22 -0,67% 4.490.543,00 32,79 32,42 15/08/18 22:15
NUCOR NUE 61,1100 -2,45 -3,85% 3.765.712,00 62,69 60,96 15/08/18 22:15
NVIDIA NVDA 259,0800 -2,35 -0,90% 3.797,00 263,64 255,90 15/08/18 02:00
O REILLY AUTO ORLY 324,7500 1,48 0,46% 683.995,00 327,21 318,30 15/08/18 02:00
OCCID.PETROL COR OXY 76,9300 -2,73 -3,43% 6.489.462,00 79,24 76,84 15/08/18 22:15
OMNICOM GROUP IN OMC 68,1400 0,02 0,03% 1.660.054,00 68,17 67,37 15/08/18 22:15
ONEOK OKE 66,9500 -1,60 -2,33% 2.001.161,00 68,09 66,53 15/08/18 22:15
ORACLE ORCL 47,8400 -0,39 -0,81% 497,00 48,26 47,53 15/08/18 22:15
PACCAR PCAR 64,5300 -0,28 -0,43% 1.978.458,00 64,62 63,32 15/08/18 02:00
PARKER-HANNIFIN PH 166,4900 0,28 0,17% 954.972,00 166,91 163,70 15/08/18 22:15
PATTERSON COS PDCO 23,1400 0,28 1,22% 1.119.598,00 23,17 22,55 15/08/18 02:00
PAYCHEX INC PAYX 71,1400 0,21 0,30% 1.601.781,00 71,23 70,31 15/08/18 02:00
PAYPAL HOLDINGS PYPL 85,1900 -2,54 -2,90% 103,00 87,25 84,61 15/08/18 02:00
PENTAIR PNR 41,9600 -0,54 -1,27% 2.453.922,00 42,25 41,00 15/08/18 22:15
PEOPLE'S UNTD PBCT 18,3600 -0,12 -0,65% 2.473.396,00 18,53 18,32 15/08/18 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 84,3000 -1,33 -1,55% 382.690,00 86,38 83,90 15/08/18 22:15
PERRIGO PRGO 69,4400 -0,01 -0,01% 1.924.382,00 69,69 67,75 15/08/18 22:15
PFIZER PFE 41,1600 0,45 1,11% 300,00 41,24 40,65 15/08/18 22:15
PG&E PCG 43,4700 0,63 1,47% 5.550.355,00 44,01 42,87 15/08/18 22:15
PHILIP MRRS INT PM 83,4100 1,10 1,34% 4.767.766,00 83,52 81,59 15/08/18 22:15
PHILLIPS 66 PSX 115,3800 -5,56 -4,60% 3.985.449,00 120,09 115,27 15/08/18 22:15
PINNACLE WEST CA PNW 82,1000 0,73 0,90% 801.369,00 82,50 81,18 15/08/18 22:15
PIONEER NATURAL PXD 173,6900 -9,65 -5,26% 2.726.408,00 182,40 171,54 15/08/18 22:15
PNC FINL SER PNC 142,0100 -0,71 -0,50% 1.681.768,00 142,90 141,56 15/08/18 22:15
PPG INDUSTRIES PPG 107,0300 0,18 0,17% 1.310.141,00 107,20 105,44 15/08/18 22:15
PRAXAIR PX 154,6300 -0,71 -0,46% 1.352.210,00 154,72 152,52 15/08/18 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 82,3000 0,99 1,22% 8.753.541,00 82,37 80,81 15/08/18 22:15
PROGRESSIVE (OHI PGR 64,0600 1,77 2,84% 3.433.795,00 64,19 61,98 15/08/18 22:15
PROLOGIS REIT PLD 64,5100 0,46 0,72% 2.898.382,00 64,58 63,91 15/08/18 22:15
PRUDENTIAL FINAN PRU 96,3200 -1,07 -1,10% 1.586.284,00 96,94 95,70 15/08/18 22:15
PUBL SVCS ENTERP PEG 52,8000 0,77 1,48% 4.113.928,00 53,33 52,09 15/08/18 22:15
PUBLIC STORAGE R PSA 219,2100 3,28 1,52% 831.868,00 219,48 215,66 15/08/18 22:15
PULTEGROUP PHM 27,7400 -0,11 -0,40% 2.508.956,00 27,77 27,37 15/08/18 22:15
PVH PVH 148,5400 -5,48 -3,56% 724.336,00 153,38 147,54 15/08/18 22:15
QORVO QRVO 81,9500 -0,84 -1,01% 1.933.933,00 82,42 81,11 15/08/18 02:00
QUALCOMM QCOM 65,6800 0,25 0,38% 114,00 65,82 64,55 15/08/18 02:00
QUANTA SERVICES PWR 33,9400 -0,08 -0,24% 1.541.830,00 34,01 33,51 15/08/18 22:15
QUEST DIAGNOSTIC DGX 108,3700 -0,28 -0,26% 600.268,00 108,67 107,63 15/08/18 22:15
RALPH LAUREN RG-A RL 131,6600 -6,84 -4,94% 894.287,00 137,41 131,15 15/08/18 22:15
RANGE RESOURCES RRC 14,6800 -0,71 -4,61% 6.411.996,00 15,21 14,33 15/08/18 22:15
RAYMOND J FINANC RJF 90,1300 -0,45 -0,50% 698.544,00 90,47 89,25 15/08/18 22:15
RAYTHEON RTN 194,9300 -2,63 -1,33% 1.384.838,00 197,10 193,80 15/08/18 22:15
REALTY INCOME RE O 57,6100 0,53 0,93% 1.247.407,00 57,67 56,99 15/08/18 22:15
RED HAT RHT 139,1300 -4,40 -3,07% 2.807.420,00 142,65 137,77 15/08/18 22:15
REGENCY CENTERS REG 63,8100 0,43 0,68% 1.170.129,00 64,00 63,36 15/08/18 22:15
REGENERON PHARMA REGN 361,8700 -4,36 -1,19% 551.110,00 369,00 361,19 15/08/18 02:00
REGIONS FINANCIA RF 19,0700 -0,13 -0,68% 10.243.181,00 19,16 18,95 15/08/18 22:15
REPUBLIC SERVICE RSG 73,5100 0,33 0,45% 1.583.628,00 73,61 72,86 15/08/18 22:15
ROBERT HALF INTL RHI 77,7600 -0,11 -0,14% 852.235,00 77,94 77,02 15/08/18 22:15
ROCKWELL AUTOMAT ROK 171,6900 -0,69 -0,40% 793.457,00 172,32 170,27 15/08/18 22:15
ROCKWELL COLLINS COL 135,3800 -0,13 -0,10% 1.649.261,00 135,92 134,47 15/08/18 22:15
ROPER TECHNOLOGI ROP 293,4800 -1,39 -0,47% 353.791,00 295,35 291,79 15/08/18 22:15
ROSS STORES ROST 91,1700 -1,68 -1,81% 3.455.963,00 92,19 90,68 15/08/18 02:00
RYL CARIBBEAN CR RCL 114,4700 -1,92 -1,65% 85,00 115,78 113,54 15/08/18 22:15
S&P GLOBAL SPGI 201,7200 -1,35 -0,66% 846.603,00 203,60 200,37 15/08/18 22:15
SALESFORCE.COM CRM 145,0400 -1,53 -1,04% 4.476.924,00 147,88 143,60 15/08/18 22:15
SCANA SCG 37,1700 -0,03 -0,08% 1.344.737,00 37,41 36,97 15/08/18 22:15
SCHLUMBERGER SLB 62,2900 -2,51 -3,87% 2.862,00 64,36 61,82 15/08/18 22:15
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 52,8900 -0,34 -0,64% 4.646.065,00 53,72 52,30 15/08/18 02:00
SEALED AIR SEE 39,7200 -0,15 -0,38% 2.010.268,00 39,95 39,46 15/08/18 22:15
SEMPRA ENERGY SRE 114,4500 0,21 0,18% 1.656.728,00 115,44 113,68 15/08/18 22:15
SHERWIN-WILLIAMS SHW 438,6200 2,28 0,52% 581.640,00 439,73 433,28 15/08/18 22:15
SIGNET JEWELERS SIG 60,7500 -1,98 -3,16% 1.419.126,00 62,44 59,76 15/08/18 22:15
SIMON PRP GRP RE SPG 177,1400 1,55 0,88% 1.964.002,00 177,35 173,79 15/08/18 22:15
SKYWORKS SOLUTIO SWKS 91,6100 -1,11 -1,20% 1.698.779,00 92,12 90,58 15/08/18 02:00
SL GREEN REALT R SLG 103,7200 0,43 0,42% 410.899,00 104,08 103,23 15/08/18 22:15
SNAP-ON SNA 172,2800 0,44 0,26% 518.225,00 172,55 169,20 15/08/18 22:15
SOUTHERN CO SO 47,1500 0,43 0,92% 6.350.109,00 47,43 46,68 15/08/18 22:15
SOUTHWEST AIRLIN LUV 60,3300 1,24 2,10% 6.499.280,00 60,48 58,91 15/08/18 22:15
STARBUCKS SBUX 52,7500 0,16 0,30% 203,00 52,94 52,30 15/08/18 02:00
STATE STREET STT 82,9200 -0,96 -1,14% 2.598.830,00 83,54 82,43 15/08/18 22:15
STERICYCLE SRCL 60,9300 0,47 0,78% 615.909,00 61,35 59,58 15/08/18 02:00
STNLY BLCK&DECK SWK 138,3500 0,36 0,26% 957.779,00 138,64 135,76 15/08/18 22:15
STRYKER SYK 166,7800 0,57 0,34% 677.237,00 167,03 164,75 15/08/18 22:15
SUNTRUST BANKS I STI 72,4500 -0,62 -0,85% 3.252.268,00 73,12 71,96 15/08/18 22:15
SYMANTEC SYMC 18,5500 -0,11 -0,59% 6.846.943,00 18,66 18,34 15/08/18 02:00
SYNCHRONY FINANC SYF 29,8600 -0,15 -0,50% 9.945.916,00 30,17 29,50 15/08/18 22:15
SYNOPSYS SNPS 92,6400 -0,56 -0,60% 770.487,00 93,10 91,63 15/08/18 02:00
SYSCO SYY 74,8900 0,70 0,94% 3.553.404,00 75,13 73,05 15/08/18 22:15
T ROWE PRICE GRP TROW 115,4900 -2,08 -1,77% 797.869,00 116,94 114,62 15/08/18 02:00
TAPESTRY TPR 52,0700 -1,09 -2,05% 4.483.509,00 52,83 51,51 15/08/18 22:15
TARGET TGT 80,6900 -1,99 -2,41% 6.191.742,00 82,11 79,37 15/08/18 22:15
TE CONNECTIV TEL 92,5000 -0,74 -0,79% 1.277.142,00 92,71 91,69 15/08/18 22:15
TECHNIPFMC FTI 27,6000 -1,29 -4,47% 2.054,00 28,39 27,25 15/08/18 22:15
TEXAS INSTRUMENT TXN 109,6000 -0,74 -0,67% 3.532.643,00 110,08 108,35 15/08/18 02:00
TEXTRON INC TXT 65,4500 -0,58 -0,88% 1.270.695,00 65,78 64,63 15/08/18 22:15
THE KRAFT HEINZ KHC 59,0900 -0,43 -0,72% 1.325,00 59,58 58,98 15/08/18 02:00
THE WESTERN UNIO WU 18,9000 0,09 0,48% 6.612.514,00 19,03 18,67 15/08/18 22:15
THERMO FISHER SC TMO 229,0000 -2,61 -1,13% 975.596,00 230,64 227,77 15/08/18 22:15
TIFFANY & CO TIF 125,6600 -6,18 -4,69% 2.587.285,00 131,49 124,42 15/08/18 22:15
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 98,9900 -2,01 -1,99% 3.197.161,00 101,00 98,87 15/08/18 22:15
TORCHMARK CORP TMK 86,8200 -0,28 -0,32% 305.539,00 87,04 86,45 15/08/18 22:15
TOTAL SYST SERVI TSS 93,9500 -0,94 -0,99% 918.557,00 94,66 93,26 15/08/18 22:15
TRACTOR SUPPLY TSCO 80,4300 -1,05 -1,29% 1.345.675,00 81,27 79,60 15/08/18 02:00
TRANSOCEAN RIG 10,7000 -0,86 -7,44% 4.947,00 11,38 10,40 15/08/18 22:15
TRAVELERS COS TRV 128,7700 1,23 0,96% 1.261.555,00 129,09 126,92 15/08/18 22:15
TRIPADVISOR TRIP 53,3000 -0,95 -1,75% 1.720.463,00 53,76 52,36 15/08/18 02:00
TWENTY-FIRSTCF-A FOXA 45,3400 -0,14 -0,31% 6.675.370,00 45,49 45,05 15/08/18 02:00
TYSON FOODS -A- TSN 60,0000 0,42 0,70% 2.488.019,00 60,17 59,35 15/08/18 22:15
UDR REIT UDR 39,4500 0,45 1,15% 1.041.390,00 39,53 38,86 15/08/18 22:15
ULTA BEAUTY ULTA 231,9800 -4,04 -1,71% 1.053.242,00 235,98 231,81 15/08/18 02:00
UNDER ARMOUR RG-A UAA 20,5900 -0,93 -4,32% 4.268.839,00 21,33 20,50 15/08/18 22:15
UNDER ARMOUR RG-C UA 19,0200 -0,77 -3,89% 2.345.262,00 19,59 18,87 15/08/18 22:15
UNION PACIFIC UNP 148,9800 -1,21 -0,81% 4.189.038,00 149,62 147,52 15/08/18 22:15
UNITED CONTL UAL 81,8700 0,43 0,53% 2.542.277,00 82,01 80,35 15/08/18 22:15
UNITED RENTALS URI 146,8700 -4,34 -2,87% 1.351.767,00 149,59 144,50 15/08/18 22:15
UNITEDHEALTH GRO UNH 260,6100 -2,87 -1,09% 250,00 262,69 259,19 15/08/18 22:15
UNIV HEALTH SERV-B UHS 125,4600 0,35 0,28% 872.632,00 126,81 124,28 15/08/18 22:15
UNUM UNM 35,1800 -0,16 -0,45% 1.395.083,00 35,27 34,71 15/08/18 22:15
US BANCORP USB 52,5900 -0,58 -1,09% 6.181.996,00 53,01 52,36 15/08/18 22:15
UTD PARCEL SVC RG-B UPS 120,0500 1,07 0,90% 2.619.164,00 120,48 117,86 15/08/18 22:15
UTD TECHS UTX 131,7500 -0,67 -0,51% 4.564.905,00 132,04 129,61 15/08/18 22:15
VALERO ENERGY VLO 111,5200 -3,53 -3,07% 3.452.450,00 114,75 111,16 15/08/18 22:15
VARIAN MED SYSTE VAR 109,3200 -1,37 -1,24% 693.186,00 110,24 108,11 15/08/18 22:15
VENTAS REIT VTR 58,7400 1,27 2,21% 2.060.909,00 58,85 57,49 15/08/18 22:15
VERISIGN VRSN 153,4600 -0,54 -0,35% 566.895,00 155,19 152,30 15/08/18 02:00
VERISK ANALYTICS VRSK 116,8800 -0,88 -0,75% 696.950,00 117,14 116,16 15/08/18 02:00
VERIZON COMM VZ 53,2400 0,37 0,70% 16.473.346,00 53,37 52,46 15/08/18 22:15
VERTEX PHARMACEU VRTX 173,0000 -2,93 -1,67% 907.510,00 175,65 171,81 15/08/18 02:00
VF VFC 92,3300 -1,66 -1,77% 2.223.877,00 93,42 92,07 15/08/18 22:15
VIACOM RG-B VIAB 30,8000 -0,08 -0,26% 2.095.133,00 30,87 30,38 15/08/18 02:00
VISA RG-A V 139,9200 -0,84 -0,60% 31,00 140,69 138,84 15/08/18 22:15
VOR RLT REIT-SBI VNO 74,9500 1,45 1,97% 1.157.105,00 75,02 73,21 15/08/18 22:15
VULCAN MATERIALS VMC 109,8200 -1,54 -1,38% 984.429,00 111,00 109,15 15/08/18 22:15
WALGREENS BOOTS WBA 68,7300 0,07 0,10% 5.944.335,00 68,98 67,92 15/08/18 02:00
WALMART WMT 90,2200 -0,63 -0,69% 130,00 90,41 89,67 15/08/18 22:15
WALT DISNEY RG-DIS DIS 112,8500 0,10 0,09% 103,00 113,12 111,47 15/08/18 22:15
WASTE MANAGEMENT WM 90,6600 0,51 0,57% 1.597.879,00 90,79 89,51 15/08/18 22:15
WATERS WAT 186,4400 -1,90 -1,01% 410.244,00 187,74 184,81 15/08/18 22:15
WEC ENERGY GROUP WEC 67,2500 0,50 0,75% 1.611.636,00 67,83 66,76 15/08/18 22:15
WELLS FARGO WFC 57,9900 -0,08 -0,14% 2.000,00 58,25 57,65 15/08/18 22:15
WELLTOWER WELL 65,3400 1,36 2,13% 2.162.287,00 65,61 64,04 15/08/18 22:15
WESTERN DIGITAL WDC 63,9500 -1,04 -1,60% 10.172.696,00 64,19 61,54 15/08/18 02:00
WESTROCK WRK 54,9600 -0,94 -1,68% 1.555.944,00 55,44 54,16 15/08/18 22:15
WEYERHAEUSER REI WY 34,5000 0,20 0,58% 3.027.518,00 34,57 34,00 15/08/18 22:15
WHIRLPOOL WHR 124,5400 0,19 0,15% 1.148.532,00 124,85 122,20 15/08/18 22:15
WILLIAMS COMPANI WMB 30,0000 -0,31 -1,02% 15.256.431,00 30,21 29,55 15/08/18 22:15
WILLIS TOWERS WLTW 148,2000 1,07 0,73% 495.058,00 148,77 145,50 15/08/18 02:00
WW GRAINGER GWW 357,8900 -3,51 -0,97% 621.344,00 359,18 354,64 15/08/18 22:15
WYNDHAM DESTINAT WYND 44,3900 -0,07 -0,16% 976.394,00 44,39 43,63 15/08/18 22:15
WYNN RESORTS WYNN 138,1700 -5,70 -3,96% 3.872.128,00 142,44 138,10 15/08/18 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 26,1500 0,00 0,00% 1.904.226,00 26,23 25,83 15/08/18 22:15
XILINX XLNX 70,6100 -0,55 -0,77% 1.632.376,00 70,87 69,62 15/08/18 02:00
XL GROUP XL 56,3900 0,03 0,05% 1.723.197,00 56,45 56,32 15/08/18 22:15
XYLEM XYL 74,3100 -0,44 -0,59% 860.517,00 74,35 73,14 15/08/18 22:15
YUM BRANDS YUM 82,8700 -0,22 -0,26% 1.529.066,00 83,29 82,14 15/08/18 22:15
ZIMMER BIOMET HL ZBH 122,7100 0,33 0,27% 839.759,00 122,95 120,97 15/08/18 22:15
ZIONS BANCORP ZION 52,7200 -0,85 -1,59% 2.054.131,00 53,23 52,50 15/08/18 02:00
ZOETIS RG-A ZTS 90,8500 -0,52 -0,57% 2.017.306,00 91,28 90,41 15/08/18 22:15
Publicidad

Últimas Noticias