Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Mayo de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.840,2300  -19,3000 -0,6700%
20-05-2019 00:00 Apt. 2.841,9400 Vol. 0,00 Max. 2.853,86 Min. 2.831,29
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 166,4900 0,24 0,14% 155.391,00 167,27 166,19 21/05/19 15:34
A.J.GALLAGHER AJG 83,9000 0,61 0,73% 7.174,00 83,99 83,62 21/05/19 15:34
A.O.SMITH CORP AOS 43,9200 0,66 1,53% 70.024,00 44,02 43,84 21/05/19 15:35
ABBOTT LABORATOR ABT 76,6800 0,91 1,20% 109.611,00 76,74 76,47 21/05/19 15:34
ABBVIE ABBV 81,0600 1,24 1,55% 171.232,00 81,08 80,32 21/05/19 15:35
ABIOMED INC ABMD 254,2900 1,71 0,68% 50.785,00 255,33 253,43 21/05/19 15:34
ACCENTURE-A ACN 179,7500 1,21 0,68% 39.653,00 179,77 179,33 21/05/19 15:35
ACTIVISION BLIZZ ATVI 43,8100 0,20 0,46% 296.713,00 44,01 43,57 21/05/19 15:35
ADOBE ADBE 279,9900 4,54 1,65% 61.445,00 280,00 278,15 21/05/19 15:35
ADVANCE AUTO PAR AAP 160,2700 1,63 1,03% 27.952,00 160,40 159,02 21/05/19 15:35
ADVANCED MICRO D AMD 27,1800 0,50 1,87% 4.260.918,00 27,35 27,06 21/05/19 15:35
AES AES 16,3500 0,11 0,68% 78.066,00 16,35 16,26 21/05/19 15:35
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 89,5100 0,88 0,99% 7.518,00 89,87 89,40 21/05/19 15:33
AFLAC AFL 52,2200 0,06 0,12% 59.802,00 52,23 52,00 21/05/19 15:35
AGILENT TECH A 70,4200 1,49 2,16% 130.573,00 70,42 69,37 21/05/19 15:35
AIR PROD&CHEMICA APD 207,6200 2,21 1,08% 14.475,00 207,80 206,56 21/05/19 15:34
AKAMAI TECHNOLOG AKAM 77,7000 0,80 1,04% 12.084,00 77,77 77,42 21/05/19 15:35
ALASKA AIR GROUP ALK 62,3700 0,42 0,68% 17.858,00 62,48 62,13 21/05/19 15:35
ALBEMARLE ALB 68,4300 0,65 0,96% 51.808,00 68,62 67,90 21/05/19 15:35
ALEXANDRIA REIT ARE 145,3500 0,53 0,37% 7.055,00 145,68 144,85 21/05/19 15:34
ALEXION PHARM ALXN 128,2500 1,02 0,80% 29.086,00 129,24 128,00 21/05/19 15:35
ALIGN TECHNOLOGY ALGN 325,0100 5,33 1,67% 24.776,00 325,44 322,50 21/05/19 15:34
ALLEGION ALLE 101,1200 1,14 1,14% 17.741,00 101,12 100,43 21/05/19 15:35
ALLERGAN AGN 139,3800 0,60 0,43% 28.078,00 139,68 138,91 21/05/19 15:35
ALLIANCE DATA SY ADS 143,1100 0,47 -1,74% 443.058,00 144,88 142,72 20/05/19 22:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 96,6300 0,69 0,72% 19.935,00 96,68 95,81 21/05/19 15:34
ALPHAB NON VTG-C GOOG 1.147,1100 8,26 0,73% 68.628,00 1.151,72 1.145,76 21/05/19 15:34
ALPHABET-A GOOGL 1.153,4100 8,75 0,76% 77.344,00 1.158,00 1.151,33 21/05/19 15:35
ALTRIA GROUP MO 52,3300 0,00 0,00% 139.023,00 52,60 52,15 21/05/19 15:34
AM ELECTRIC AEP 86,6100 0,01 0,01% 49.201,00 86,62 86,32 21/05/19 15:34
AMAZON.COM AMZN 1.874,6700 15,70 0,84% 274.295,00 1.879,00 1.871,08 21/05/19 15:35
AMER WTR WORKS AWK 111,6400 0,36 0,32% 22.486,00 111,74 111,28 21/05/19 15:33
AMEREN AEE 74,7200 0,03 0,04% 22.578,00 74,86 74,52 21/05/19 15:34
AMERICAN AIRLINE AAL 31,3400 0,38 1,23% 184.483,00 31,42 31,13 21/05/19 15:35
AMERICAN EXPRESS AXP 120,1600 0,32 0,27% 96.445,00 120,68 119,96 21/05/19 15:35
AMERICAN INTL GR AIG 52,7400 0,31 0,59% 89.051,00 52,82 52,61 21/05/19 15:34
AMERICAN TOWER R AMT 199,2500 1,00 0,50% 40.440,00 199,48 198,91 21/05/19 15:35
AMERIPRISE FINCL AMP 147,6700 1,79 1,23% 14.017,00 147,71 146,79 21/05/19 15:35
AMERISOURCEBERGE ABC 79,9314 0,70 0,89% 42.654,00 80,29 79,47 21/05/19 15:35
AMETEK AME 85,8100 0,65 0,76% 9.000,00 86,17 85,64 21/05/19 15:33
AMGEN AMGN 169,1500 0,76 0,45% 69.146,00 169,77 168,53 21/05/19 15:35
AMPHENOL RG-A APH 90,6150 0,91 1,01% 21.198,00 90,71 90,40 21/05/19 15:35
ANADARKO PETROLE APC 72,6700 -0,08 -0,11% 146.828,00 72,75 72,62 21/05/19 15:35
ANALOG DEVICES ADI 100,5500 3,05 3,13% 221.253,00 101,75 100,19 21/05/19 15:35
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 186,4800 1,81 0,98% 5.415,00 186,48 185,65 21/05/19 15:34
ANTHEM ANTM 268,4500 2,14 0,80% 30.857,00 269,19 268,01 21/05/19 15:35
AON AON 179,8850 1,36 0,76% 15.725,00 179,89 179,15 21/05/19 15:35
APACHE APA 30,0200 0,09 0,30% 47.154,00 30,08 29,89 21/05/19 15:34
APPLE AAPL 185,5700 2,47 1,35% 2.038.606,00 185,74 184,70 21/05/19 15:34
APPLIED MATERIAL AMAT 41,1100 0,76 1,88% 653.189,00 41,29 40,87 21/05/19 15:35
APT INVT&MGT REIT-A AIV 49,8800 0,25 0,50% 6.840,00 49,88 49,70 21/05/19 15:34
APTIV APTV 73,5100 0,78 1,07% 22.897,00 73,66 73,25 21/05/19 15:35
ARCHER-DANIELS M ADM 39,6500 -0,17 -0,43% 129.319,00 40,05 39,55 21/05/19 15:34
ARCONIC ARNC 22,2100 0,20 0,91% 53.192,00 22,24 22,08 21/05/19 15:35
ARISTA NETWORKS ANET 248,2800 3,33 1,36% 77.119,00 248,92 246,28 21/05/19 15:35
ASSURANT AIZ 98,3300 2,25 2,34% 43.528,00 98,48 96,84 21/05/19 15:34
AT&T T 32,1500 -0,04 -0,12% 1.059.686,00 32,27 32,09 21/05/19 15:35
ATMOS ENERGY COR ATO 103,1550 0,31 0,30% 21.437,00 103,24 102,78 21/05/19 15:34
AUTODESK INC ADSK 173,8600 3,25 1,90% 32.425,00 173,86 172,32 21/05/19 15:35
AUTOMATIC DATA P ADP 162,4500 1,11 0,69% 26.156,00 162,60 161,50 21/05/19 15:35
AUTOZONE AZO 985,2900 7,46 0,76% 24.964,00 1.007,00 980,78 21/05/19 15:34
AVALONBAY COM RE AVB 201,9500 1,40 0,70% 13.407,00 201,95 200,61 21/05/19 15:34
AVERY DENNISON AVY 101,1250 1,21 1,21% 11.909,00 101,26 100,72 21/05/19 15:34
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BAKER HUGHES-A BHGE 23,3600 0,07 0,30% 62.061,00 23,62 23,27 21/05/19 15:34
BALL BLL 62,3600 0,32 0,52% 19.325,00 62,36 62,17 21/05/19 15:34
BANK OF AMERICA BAC 28,5900 0,19 0,67% 1.327.206,00 28,65 28,53 21/05/19 15:35
BANK OF NY MELLO BK 46,2500 0,28 0,61% 39.391,00 46,33 46,14 21/05/19 15:34
BAXTER INTL BAX 76,0700 0,75 1,00% 39.139,00 76,13 75,74 21/05/19 15:35
BB&T BBT 48,6650 0,33 0,67% 96.303,00 48,75 48,51 21/05/19 15:35
BECTON DICKINSON BDX 231,7600 2,40 1,05% 23.257,00 231,94 230,54 21/05/19 15:35
BERKSHIRE HATH RG-B BRK.B 203,0400 0,31 0,15% 96.716,00 203,66 203,00 21/05/19 15:34
BEST BUY BBY 68,8000 -0,04 -0,06% 65.795,00 69,05 68,50 21/05/19 15:35
BIOGEN BIIB 230,6529 -0,11 -0,05% 59.083,00 231,31 229,81 21/05/19 15:34
BLACKROCK BLK 441,8600 3,77 0,86% 7.983,00 441,95 440,82 21/05/19 15:34
BOEING CO BA 360,3200 7,53 2,13% 602.594,00 360,77 357,71 21/05/19 15:34
BOOKING HLDG BKNG 1.772,7600 20,53 1,17% 12.343,00 1.772,76 1.757,23 21/05/19 15:34
BORGWARNER BWA 36,5800 0,64 1,78% 33.796,00 36,61 36,07 21/05/19 15:35
BOSTON PROP REIT BXP 133,1100 0,97 0,73% 7.493,00 133,23 132,50 21/05/19 15:34
BOSTON SCIENTIFI BSX 37,7000 0,41 1,10% 192.503,00 37,80 37,51 21/05/19 15:34
BRDRIDG FNCL SOL BR 123,8100 1,65 1,35% 9.957,00 123,81 122,87 21/05/19 15:34
BRISTOL-MYERSSQU BMY 46,6400 0,33 0,71% 321.480,00 46,77 46,54 21/05/19 15:35
BROADCOM AVGO 279,3142 6,72 2,47% 265.806,00 279,78 277,00 21/05/19 15:35
BROWN NVTGRG-B BF.B 52,1272 0,34 0,65% 7.838,00 52,22 51,91 21/05/19 15:34
C.H.ROBINSON WLD CHRW 82,4100 0,62 0,76% 8.294,00 82,41 81,91 21/05/19 15:33
CABOT OIL & GAS COG 26,7400 0,29 1,10% 100.179,00 26,76 26,38 21/05/19 15:35
CADENCE DESIGN CDNS 65,5500 0,93 1,44% 66.453,00 65,56 65,26 21/05/19 15:35
CAMPBELL SOUP CPB 38,8100 0,06 0,15% 21.562,00 39,01 38,80 21/05/19 15:35
CAPITAL ONE FINL COF 92,1800 0,80 0,88% 43.146,00 92,27 91,90 21/05/19 15:34
CAPRI HLDG CPRI 40,1400 0,18 0,45% 39.206,00 40,39 40,14 21/05/19 15:35
CARDINAL HEALTH CAH 46,4300 0,45 0,98% 25.892,00 46,50 46,20 21/05/19 15:35
CARMAX KMX 77,3500 0,49 0,64% 13.322,00 77,36 77,12 21/05/19 15:35
CARNIVAL CCL 52,7700 0,39 0,74% 105.000,00 52,89 52,75 21/05/19 15:35
CATERPILLAR CAT 123,2600 0,83 0,68% 209.260,00 123,85 123,04 21/05/19 15:34
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBOE GLBL MKT CBOE 108,0000 0,36 0,33% 3.886,00 108,00 107,25 21/05/19 15:33
CBRE GROUP RG-A CBRE 47,1750 0,40 0,84% 13.466,00 47,25 47,07 21/05/19 15:35
CBS-B CBS 48,3900 0,08 0,17% 14.762,00 48,51 48,36 21/05/19 15:34
CELANESE CE 100,3500 0,81 0,81% 10.825,00 100,45 100,09 21/05/19 15:34
CELGENE CORP CELG 95,2200 0,39 0,41% 95.264,00 95,34 95,04 21/05/19 15:35
CENTENE CNC 56,0900 0,58 1,04% 67.584,00 56,21 55,91 21/05/19 15:34
CENTERPOINT ENER CNP 29,7550 0,12 0,39% 81.678,00 29,91 29,60 21/05/19 15:35
CENTURYLINK CTL 10,1445 0,01 0,14% 522.999,00 10,22 10,04 21/05/19 15:35
CERNER CORP CERN 70,2900 0,74 1,06% 338.741,00 70,76 69,72 21/05/19 15:34
CF INDUSTRIES HL CF 41,7400 0,45 1,09% 38.099,00 41,91 41,74 21/05/19 15:34
CHARLES SCHWAB SCHW 43,8400 0,29 0,67% 139.140,00 43,99 43,70 21/05/19 15:35
CHARTER COMM RG-A CHTR 379,0900 1,80 0,48% 11.832,00 379,61 378,31 21/05/19 15:35
CHEVRON CVX 121,0700 0,23 0,19% 123.881,00 121,27 120,92 21/05/19 15:35
CHIPOTLE MEXICAN CMG 721,2000 3,20 0,45% 16.981,00 723,00 721,00 21/05/19 15:34
CHUBB N CB 146,4500 0,70 0,48% 22.154,00 146,50 145,87 21/05/19 15:34
CHURCH & DWIGHT CHD 74,3500 0,38 0,51% 17.849,00 74,35 74,05 21/05/19 15:35
CIGNA CI 153,7000 0,03 0,02% 37.871,00 154,63 153,12 21/05/19 15:34
CIMAREX ENERGY XEC 69,2100 0,53 0,77% 13.050,00 69,27 68,79 21/05/19 15:32
CINCINNATI FINAN CINF 98,5650 0,48 0,48% 17.299,00 98,71 98,39 21/05/19 15:34
CINTAS CTAS 225,4050 2,03 0,91% 7.316,00 225,62 224,99 21/05/19 15:34
CISCO SYSTEMS CSCO 56,5300 0,52 0,93% 929.954,00 56,75 56,37 21/05/19 15:35
CITIGROUP C 65,5000 0,54 0,83% 360.407,00 65,66 65,31 21/05/19 15:35
CITIZENS FINL GR CFG 35,2600 0,41 1,18% 81.653,00 35,32 35,08 21/05/19 15:35
CITRIX SYSTEMS CTXS 95,9500 0,88 0,93% 40.319,00 96,04 95,64 21/05/19 15:34
CLOROX CO. CLX 148,1300 1,41 0,96% 27.806,00 148,25 147,12 21/05/19 15:35
CME GROUP RG-A CME 187,2300 1,59 0,86% 29.719,00 187,43 186,19 21/05/19 15:34
CMS ENERGY CORP CMS 56,8000 0,08 0,14% 25.827,00 56,80 56,61 21/05/19 15:35
COCA-COLA CO KO 48,7700 -0,08 -0,16% 302.883,00 49,03 48,70 21/05/19 15:35
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 60,4000 0,41 0,68% 213.865,00 60,43 60,02 21/05/19 15:35
COLGATE-PALMOLIV CL 71,6500 -0,05 -0,07% 61.367,00 71,84 71,51 21/05/19 15:34
COMCAST-A CMCSA 42,8150 0,04 0,08% 354.671,00 43,14 42,68 21/05/19 15:35
COMERICA INC CMA 74,4100 0,72 0,98% 15.390,00 74,54 74,18 21/05/19 15:34
CONAGRA FOODS CAG 28,4700 -0,01 -0,04% 50.650,00 28,64 28,45 21/05/19 15:35
CONCHO RES CXO 113,5700 1,39 1,24% 22.908,00 113,58 112,75 21/05/19 15:34
CONOCOPHILLIPS COP 62,7900 0,34 0,54% 109.142,00 62,94 62,69 21/05/19 15:34
CONSOLIDATED EDI ED 87,1800 0,17 0,20% 17.997,00 87,26 87,05 21/05/19 15:34
CONSTELLATION BRD-A STZ 204,0300 0,98 0,48% 20.566,00 206,78 204,03 21/05/19 15:35
COOPER COMPANIES COO 292,6250 3,15 1,09% 2.839,00 292,79 290,96 21/05/19 15:34
COPART CPRT 66,2500 0,89 1,36% 42.893,00 66,25 65,66 21/05/19 15:35
CORNING INC GLW 30,2600 0,66 2,23% 224.989,00 30,38 30,07 21/05/19 15:34
COSTCO WHSL COST 248,6300 -0,27 -0,11% 58.660,00 249,47 248,30 21/05/19 15:34
COTY RG-A COTY 13,5600 0,06 0,44% 241.074,00 13,68 13,55 21/05/19 15:35
CROWN CASTLE INT CCI 124,1100 0,62 0,50% 35.596,00 124,11 122,94 21/05/19 15:34
CSX CSX 78,5800 0,52 0,67% 45.147,00 78,65 78,26 21/05/19 15:35
CUMMINS CMI 163,2900 2,11 1,31% 28.958,00 163,31 162,35 21/05/19 15:34
CVS HEALTH CVS 52,9600 -0,04 -0,08% 358.620,00 53,38 52,85 21/05/19 15:35
D R HORTON DHI 43,5450 0,19 0,43% 69.711,00 43,59 43,17 21/05/19 15:35
DANAHER DHR 131,6900 1,37 1,05% 58.407,00 132,10 131,29 21/05/19 15:34
DARDEN RESTAURAN DRI 123,3348 0,42 0,35% 19.376,00 123,50 123,14 21/05/19 15:34
DAVITA DVA 48,9900 0,12 0,25% 11.113,00 49,28 48,93 21/05/19 15:34
DEERE & CO DE 138,1600 2,79 2,06% 142.402,00 138,54 136,56 21/05/19 15:35
DELTA AIR LINES DAL 54,8400 0,56 1,03% 110.002,00 54,96 54,59 21/05/19 15:34
DENTSPLY SIRONA XRAY 54,9500 0,52 0,96% 12.940,00 54,95 54,60 21/05/19 15:35
DEVON ENERGY DVN 30,4500 0,42 1,40% 104.676,00 30,58 30,23 21/05/19 15:35
DIAMONDBACK ENG FANG 111,8400 2,18 1,99% 102.790,00 112,00 110,75 21/05/19 15:34
DIGITA RLTY REIT DLR 116,7300 0,56 0,48% 10.317,00 116,73 116,32 21/05/19 15:34
DISCOVER FNCL SR DFS 78,5000 0,68 0,87% 15.916,00 78,53 78,23 21/05/19 15:34
DISCOVERY-A DISCA 27,5500 0,24 0,88% 55.885,00 27,64 27,41 21/05/19 15:35
DISCOVERY-C DISCK 26,0500 0,22 0,85% 142.463,00 26,11 25,89 21/05/19 15:35
DISH NETWORK RG-A DISH 33,6800 0,44 1,32% 48.152,00 33,70 33,34 21/05/19 15:35
DOLLAR GENERAL DG 120,5500 0,73 0,61% 101.380,00 121,31 119,52 21/05/19 15:34
DOLLAR TREE DLTR 98,3200 -1,74 -1,74% 129.355,00 100,00 97,60 21/05/19 15:34
DOMINION ENERGY D 76,0500 0,00 0,00% 52.815,00 76,19 75,75 21/05/19 15:35
DOVER CORP DOV 94,7850 0,44 0,46% 15.228,00 94,87 94,61 21/05/19 15:35
DOW DOW 50,3800 0,30 0,60% 113.598,00 50,42 50,20 21/05/19 15:35
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DOWDUPONT DWDP 31,7700 0,74 2,38% 519.151,00 31,78 31,45 21/05/19 15:34
DTE ENERGY DTE 127,4700 0,09 0,07% 6.944,00 127,66 127,10 21/05/19 15:34
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 86,9900 0,03 0,03% 63.408,00 87,24 86,87 21/05/19 15:35
DUKE REALTY REIT DRE 30,4900 0,22 0,73% 28.245,00 30,49 30,38 21/05/19 15:34
DXC TECHNOLOGY DXC 55,1600 0,50 0,91% 14.793,00 55,39 55,12 21/05/19 15:35
E TRADE FNCL ETFC 48,8000 0,62 1,29% 26.558,00 48,84 48,30 21/05/19 15:34
EASTMAN CHEMICAL EMN 70,8700 0,82 1,17% 20.149,00 70,87 70,52 21/05/19 15:34
EATON CORP -NPV- ETN 79,0900 0,67 0,85% 39.721,00 79,42 78,91 21/05/19 15:35
EBAY EBAY 36,8000 0,24 0,66% 164.877,00 36,86 36,65 21/05/19 15:34
ECOLAB INC ECL 182,6000 1,63 0,90% 25.030,00 182,63 181,75 21/05/19 15:35
EDISON INTL EIX 60,0100 -0,03 -0,05% 13.306,00 60,16 59,87 21/05/19 15:33
EDWARDS LIFESCNS EW 175,6100 2,83 1,64% 29.810,00 175,76 174,45 21/05/19 15:34
ELECTRONIC ARTS EA 94,1400 1,45 1,56% 155.270,00 94,25 93,25 21/05/19 15:35
ELI LILLY & CO LLY 116,9600 0,73 0,63% 47.586,00 117,07 116,53 21/05/19 15:35
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 64,4700 0,57 0,89% 55.942,00 64,62 64,31 21/05/19 15:34
ENTERGY ETR 97,6500 -0,30 -0,31% 20.212,00 97,85 97,38 21/05/19 15:34
EOG RESOURCES EOG 94,2400 0,56 0,60% 34.922,00 94,41 94,09 21/05/19 15:35
EQTY RE REIT-SBI EQR 76,1700 0,42 0,55% 6.061,00 76,17 76,00 21/05/19 15:34
EQUIFAX INC EFX 122,2800 1,00 0,82% 6.478,00 122,28 121,69 21/05/19 15:34
EQUINIX REIT EQIX 479,5250 -0,60 -0,12% 5.844,00 479,53 477,93 21/05/19 15:33
ESSEX PROPERTY R ESS 285,5500 1,50 0,53% 2.523,00 285,55 285,17 21/05/19 15:34
ESTEE LAUDER RG-A EL 168,2100 0,83 0,50% 27.916,00 168,54 167,57 21/05/19 15:34
EVEREST RE RE 250,4700 0,96 0,38% 16.312,00 251,54 249,70 21/05/19 15:34
EVERGY EVRG 58,7200 0,04 0,07% 88.048,00 58,80 58,51 21/05/19 15:35
EVERSOURCE ENERG ES 73,6600 0,03 0,04% 22.337,00 73,72 73,38 21/05/19 15:34
EXELON EXC 49,0100 0,08 0,16% 69.903,00 49,01 48,79 21/05/19 15:35
EXPEDIA GROUP EXPE 116,9600 0,48 0,41% 28.836,00 117,88 116,75 21/05/19 15:34
EXPEDIT INTL WAS EXPD 74,1400 0,29 0,39% 20.120,00 74,26 73,88 21/05/19 15:35
EXTRA SP ST REIT EXR 106,1500 0,28 0,26% 6.402,00 106,30 105,71 21/05/19 15:34
EXXON MOBIL XOM 75,9537 0,05 0,07% 219.895,00 76,27 75,95 21/05/19 15:34
F5 NETWORKS FFIV 141,1100 1,59 1,14% 7.098,00 141,68 140,61 21/05/19 15:33
FACEBOOK-A FB 185,4100 2,69 1,47% 658.570,00 185,70 184,30 21/05/19 15:34
FASTENAL FAST 65,0368 0,94 1,46% 37.708,00 65,15 64,56 21/05/19 15:34
FED RTY REIT-SBI FRT 130,9400 0,75 0,58% 5.170,00 130,94 130,50 21/05/19 15:34
FEDEX FDX 169,3800 1,17 0,70% 28.229,00 169,90 169,03 21/05/19 15:34
FIDELITY NATIONA FIS 120,5000 2,18 1,84% 246.104,00 120,62 119,51 21/05/19 15:35
FIFTH THIRD BANC FITB 27,5350 0,17 0,60% 73.901,00 27,60 27,42 21/05/19 15:35
FIRST REPUBLIC FRC 100,7200 0,56 0,56% 9.367,00 100,72 100,32 21/05/19 15:34
FIRSTENERGY FE 42,5900 0,00 0,00% 32.641,00 42,64 42,41 21/05/19 15:34
FISERV INC FISV 88,2800 1,10 1,26% 79.342,00 88,28 87,78 21/05/19 15:35
FLEETCOR TCHNGY FLT 273,8800 1,80 0,66% 7.020,00 274,99 273,34 21/05/19 15:35
FLIR SYSTEMS FLIR 49,5150 0,55 1,11% 9.854,00 49,66 49,26 21/05/19 15:35
FLOWSERVE FLS 50,1300 0,53 1,07% 12.370,00 50,22 49,76 21/05/19 15:34
FLUOR FLR 29,5900 0,12 0,41% 37.917,00 29,68 29,41 21/05/19 15:34
FMC CORP FMC 73,4400 0,47 0,64% 16.009,00 73,50 73,08 21/05/19 15:35
FOOT LOCKER FL 55,0950 -0,26 -0,46% 118.262,00 55,71 55,06 21/05/19 15:34
FORD MOTOR F 10,2499 -0,03 -0,29% 1.196.406,00 10,31 10,23 21/05/19 15:35
FORTINET FTNT 82,8800 1,53 1,88% 22.788,00 82,88 82,26 21/05/19 15:35
FORTIVE FTV 80,0900 0,75 0,95% 24.204,00 80,19 79,91 21/05/19 15:34
FORTN BRND HOM S FBHS 52,5150 0,20 0,37% 13.554,00 52,60 52,43 21/05/19 15:35
FOX RG-A FOXA 37,2200 0,08 0,22% 53.085,00 37,31 37,11 21/05/19 15:34
FOX RG-B FOX 36,7500 0,07 0,19% 17.743,00 36,85 36,71 21/05/19 15:33
FRANKLIN RESOURC BEN 33,6300 0,30 0,90% 32.358,00 33,68 33,43 21/05/19 15:34
FREEPORT MCMORAN FCX 10,2350 0,04 0,34% 508.060,00 10,32 10,21 21/05/19 15:34
GAP GPS 21,8400 -0,19 -0,86% 121.664,00 22,02 21,66 21/05/19 15:35
GARMIN N GRMN 77,4950 0,24 0,30% 35.858,00 77,56 77,26 21/05/19 15:35
GARTNER IT 153,7200 1,27 0,83% 15.355,00 153,78 153,03 21/05/19 15:34
GENERAL ELECTRIC GE 9,8900 0,01 0,10% 2.415.493,00 9,96 9,86 21/05/19 15:35
GENERAL MILLS GIS 52,5800 -0,13 -0,25% 87.982,00 52,81 52,53 21/05/19 15:35
GENERAL MOTORS GM 36,8400 -0,13 -0,35% 497.762,00 37,02 36,73 21/05/19 15:35
GENL DYNAMICS CO GD 170,8000 1,51 0,89% 27.377,00 171,24 170,06 21/05/19 15:34
GENUINE PARTS CO GPC 98,8400 0,53 0,54% 16.141,00 98,98 98,35 21/05/19 15:34
GILEAD SCIENCES GILD 66,1800 0,32 0,49% 128.436,00 66,23 65,81 21/05/19 15:35
GLOBAL PAYMENTS GPN 150,1800 1,64 1,10% 13.391,00 150,84 149,64 21/05/19 15:34
GOLDMAN SACHS GR GS 198,8900 1,65 0,84% 66.969,00 199,32 198,33 21/05/19 15:34
H&R.BLOCK HRB 27,0000 0,02 0,07% 32.693,00 27,09 26,98 21/05/19 15:34
HALLIBURTON HAL 25,2250 0,15 0,58% 207.481,00 25,32 25,16 21/05/19 15:35
HANESBRANDS HBI 16,5950 0,03 0,15% 54.709,00 16,66 16,52 21/05/19 15:34
HARLEY-DAVIDSON HOG 35,0400 0,23 0,66% 16.267,00 35,10 34,99 21/05/19 15:35
HARRIS HRS 184,8706 1,85 1,01% 17.032,00 185,25 184,45 21/05/19 15:34
HARTFORD FIN SER HIG 53,7450 0,61 1,14% 24.281,00 53,82 53,52 21/05/19 15:35
HASBRO INC HAS 96,0400 -0,10 -0,10% 14.665,00 96,31 95,86 21/05/19 15:34
HCA HEALTHCARE HCA 126,3500 0,66 0,53% 32.930,00 127,09 126,35 21/05/19 15:34
HCP REIT HCP 31,1050 0,09 0,27% 62.258,00 31,15 31,05 21/05/19 15:35
HELMERICH&PAYNE HP 55,2000 0,19 0,35% 15.166,00 55,42 55,10 21/05/19 15:35
HENRY SCHEIN HSIC 69,1200 0,63 0,92% 16.212,00 69,26 68,75 21/05/19 15:34
HERSHEY HSY 129,2500 -0,05 -0,04% 29.738,00 129,90 129,25 21/05/19 15:35
HESS HES 65,2750 -0,01 -0,01% 43.486,00 65,82 65,25 21/05/19 15:35
HILTN WRLD HLDGS HLT 92,2400 0,77 0,84% 22.462,00 92,36 91,98 21/05/19 15:35
HOLLYFRONTIER HFC 43,6900 0,35 0,81% 24.059,00 43,84 43,52 21/05/19 15:35
HOLOGIC HOLX 45,1000 0,30 0,67% 14.356,00 45,21 44,93 21/05/19 15:34
HOME DEPOT HD 187,3300 -3,62 -1,90% 782.896,00 189,45 186,34 21/05/19 15:34
HONEYWELL INTL HON 169,4100 0,79 0,47% 53.040,00 170,10 169,33 21/05/19 15:35
HORMEL FOODS HRL 39,8250 0,11 0,26% 39.888,00 39,96 39,83 21/05/19 15:35
HOST HOTELS REIT HST 19,1500 0,18 0,95% 75.741,00 19,17 19,07 21/05/19 15:35
HP HPQ 19,2500 0,29 1,53% 344.574,00 19,27 19,08 21/05/19 15:35
HP ENTERPRISE HPE 14,9300 0,18 1,22% 187.997,00 14,98 14,87 21/05/19 15:35
HUMANA HUM 251,4900 1,46 0,58% 14.128,00 251,75 250,62 21/05/19 15:35
HUNTGTN INGLS IN HII 212,3800 2,43 1,16% 2.815,00 212,38 211,31 21/05/19 15:32
HUNTINGTON BANCS HBAN 13,4200 0,10 0,75% 242.929,00 13,52 13,36 21/05/19 15:34
IBM IBM 136,2500 1,13 0,84% 80.701,00 136,26 135,93 21/05/19 15:35
IDEXX LABS IDXX 252,3900 3,85 1,55% 8.366,00 252,39 249,56 21/05/19 15:34
IHS MARKIT INFO 58,0700 0,57 0,99% 16.779,00 58,10 57,69 21/05/19 15:34
ILLINOIS TOOL WO ITW 150,7200 1,30 0,87% 17.700,00 151,43 150,35 21/05/19 15:35
ILLUMINA ILMN 309,7200 9,13 3,04% 56.101,00 311,40 304,17 21/05/19 15:34
INCYTE INCY 77,5000 0,67 0,87% 31.479,00 77,50 76,92 21/05/19 15:35
INGERSOLL-RAND IR 122,0900 0,75 0,62% 18.875,00 122,50 122,01 21/05/19 15:35
INTEL INTC 44,2900 0,73 1,68% 2.301.095,00 44,48 44,22 21/05/19 15:35
INTERCON EXCHANG ICE 81,7800 0,68 0,84% 24.809,00 81,78 81,33 21/05/19 15:35
INTERPUBLIC GROU IPG 22,4150 0,20 0,88% 34.926,00 22,43 22,35 21/05/19 15:35
INTL FLAVORS&FRA IFF 135,0900 0,30 0,22% 13.685,00 135,27 134,96 21/05/19 15:34
INTL PAPER IP 43,5200 0,32 0,74% 72.346,00 43,64 43,37 21/05/19 15:35
INTUIT INTU 245,8750 2,19 0,90% 19.334,00 245,91 244,64 21/05/19 15:34
INTUITIVE SURGIC ISRG 491,0900 7,87 1,63% 28.861,00 491,69 486,90 21/05/19 15:35
INVESCO IVZ 20,8700 0,22 1,07% 82.784,00 20,92 20,71 21/05/19 15:34
IPG PHOTONICS IPGP 134,0000 3,92 3,01% 43.773,00 135,00 131,92 21/05/19 15:34
IQVIA HOLDINGS IQV 135,0450 1,38 1,03% 5.016,00 135,08 134,34 21/05/19 15:34
IRON MOUNT REIT IRM 31,9000 0,28 0,89% 40.112,00 32,00 31,76 21/05/19 15:34
J.B.HUNT TRANSP JBHT 97,2650 -0,22 -0,22% 20.986,00 97,74 97,26 21/05/19 15:33
JACK HENRY & ASS JKHY 136,7100 1,03 0,76% 7.045,00 136,99 136,24 21/05/19 15:32
JACOBS ENGIN GRO JEC 76,5500 0,48 0,63% 7.279,00 76,70 76,55 21/05/19 15:34
JEFFERIES FINL JEF 18,6650 0,14 0,73% 19.788,00 18,69 18,60 21/05/19 15:35
JM SMUCKER SJM 127,2911 -0,10 -0,08% 8.094,00 127,50 127,18 21/05/19 15:34
JOHNSON & JOHNSO JNJ 139,1600 0,74 0,53% 136.003,00 139,19 138,91 21/05/19 15:34
JOHNSON CTR INT JCI 39,1600 0,07 0,18% 66.051,00 39,22 39,13 21/05/19 15:34
JPMORGAN CHASE JPM 111,6500 0,30 0,27% 376.086,00 111,88 111,33 21/05/19 15:34
JUNIPER NETWORKS JNPR 25,7300 0,33 1,30% 59.256,00 25,81 25,60 21/05/19 15:34
KANSAS CITY SO KSU 121,9700 0,55 0,45% 7.479,00 122,56 121,97 21/05/19 15:34
KELLOGG K 56,9050 0,47 0,82% 42.391,00 57,17 56,73 21/05/19 15:35
KEYCORP KEY 17,0200 0,15 0,89% 236.653,00 17,05 16,92 21/05/19 15:34
KEYSIGHT TECHNOL KEYS 75,6900 1,13 1,52% 89.571,00 75,97 75,47 21/05/19 15:35
KIMBERLY-CLARK KMB 129,9300 -0,18 -0,14% 47.481,00 130,49 129,75 21/05/19 15:34
KIMCO REALTY REI KIM 18,0400 0,08 0,45% 32.969,00 18,06 17,98 21/05/19 15:34
KINDER MORGAN RG-P KMI 20,3700 0,08 0,39% 302.338,00 20,38 20,26 21/05/19 15:35
KLA-TENCOR KLAC 107,1050 1,50 1,42% 47.927,00 107,29 106,64 21/05/19 15:35
KOHL'S KSS 54,1650 -8,75 -13,90% 3.069.742,00 55,96 54,15 21/05/19 15:35
KROGER KR 24,3900 0,32 1,33% 670.376,00 24,52 24,29 21/05/19 15:35
L BRANDS LB 22,1400 -0,17 -0,76% 47.844,00 22,32 22,09 21/05/19 15:35
L3 TECHNOLOGIES LLL 239,1100 2,16 0,91% 6.808,00 239,85 238,50 21/05/19 15:34
LABORATORY CORP LH 166,7600 1,17 0,71% 10.709,00 166,95 165,91 21/05/19 15:34
LAM RESEARCH COR LRCX 187,1450 3,48 1,89% 115.409,00 188,26 186,29 21/05/19 15:34
LAMB WST HLDG-WI LW 67,5000 -0,04 -0,06% 11.358,00 67,88 67,50 21/05/19 15:32
LEGGETT & PLATT LEG 37,3700 0,07 0,19% 24.099,00 37,48 37,33 21/05/19 15:34
LENNAR RG-A LEN 52,1600 0,35 0,68% 30.841,00 52,16 51,81 21/05/19 15:34
LINCOLN NATL LNC 64,7800 0,74 1,16% 13.583,00 64,93 64,51 21/05/19 15:35
LINDE LIN 186,7300 1,47 0,79% 23.585,00 187,04 186,63 21/05/19 15:35
LKQ LKQ 27,1000 0,23 0,86% 20.410,00 27,10 26,93 21/05/19 15:34
LOCKHEED MARTIN LMT 344,5200 2,51 0,73% 34.744,00 344,80 343,60 21/05/19 15:34
LOEWS L 52,4200 0,48 0,92% 34.019,00 52,50 52,21 21/05/19 15:34
LOWE'S COM LOW 108,0450 -1,16 -1,06% 282.451,00 108,35 107,62 21/05/19 15:34
LYONDELLBASELL I LYB 80,3500 0,49 0,61% 41.199,00 80,85 80,14 21/05/19 15:35
M&T BANK MTB 166,4100 0,84 0,51% 7.654,00 166,52 165,71 21/05/19 15:34
MACERICH REIT MAC 40,7700 0,12 0,30% 12.000,00 40,88 40,64 21/05/19 15:35
MACY'S M 20,8800 -0,70 -3,24% 1.073.384,00 21,19 20,86 21/05/19 15:35
MARATHON OIL MRO 15,6700 0,13 0,84% 199.669,00 15,73 15,60 21/05/19 15:35
MARATHON PETRO MPC 52,5400 0,42 0,81% 128.731,00 52,84 52,50 21/05/19 15:35
MARRIOTT INTL RG-A MAR 128,7300 0,87 0,68% 25.061,00 129,19 128,07 21/05/19 15:35
MARSH & MCLENNAN MMC 97,0000 1,10 1,15% 46.537,00 97,05 96,33 21/05/19 15:35
MARTIN MARIETTA MLM 219,8100 2,10 0,96% 4.726,00 219,81 218,42 21/05/19 15:34
MASCO MAS 37,8550 0,19 0,49% 36.860,00 37,93 37,75 21/05/19 15:34
MASTERCARD RG-A MA 255,4600 1,97 0,78% 111.461,00 255,50 254,80 21/05/19 15:35
MATTEL MAT 10,9900 0,03 0,27% 68.390,00 11,05 10,93 21/05/19 15:35
MAXIM INTEGR PRO MXIM 53,9800 1,35 2,57% 82.612,00 54,32 53,49 21/05/19 15:34
MCCORMIC NON VTG MKC 154,7900 -0,13 -0,08% 11.333,00 155,56 154,74 21/05/19 15:34
MCDONALD'S MCD 200,1925 1,20 0,60% 169.961,00 201,15 199,79 21/05/19 15:35
MCKESSON MCK 127,2700 0,87 0,69% 30.664,00 127,28 126,40 21/05/19 15:35
MEDTRONIC MDT 88,1850 0,62 0,70% 92.023,00 88,26 88,00 21/05/19 15:34
MERCK MRK 79,0600 0,18 0,23% 487.039,00 79,28 78,53 21/05/19 15:34
METLIFE MET 48,1400 0,62 1,30% 233.101,00 48,20 47,77 21/05/19 15:34
METTLER TOLEDO I MTD 723,0300 6,85 0,96% 3.667,00 723,60 720,63 21/05/19 15:34
MGM RESORTS ITL MGM 25,6150 0,27 1,05% 106.126,00 25,74 25,50 21/05/19 15:35
MICROCHIP TECH MCHP 81,0600 1,52 1,91% 126.011,00 81,51 80,55 21/05/19 15:35
MICRON TECHNOLOG MU 35,5900 0,96 2,77% 2.564.657,00 35,86 35,29 21/05/19 15:34
MICROSOFT MSFT 127,4400 1,22 0,97% 1.007.170,00 127,53 127,08 21/05/19 15:35
MID-AMER AP CM R MAA 113,9300 0,30 0,26% 4.540,00 114,21 113,93 21/05/19 15:33
MOHAWK INDUSTRIE MHK 137,9900 0,87 0,63% 6.377,00 137,99 137,44 21/05/19 15:34
MOLSON COORS RG-B TAP 58,1600 0,10 0,17% 7.040,00 58,24 58,15 21/05/19 15:34
MONDELEZ INTL RG-A MDLZ 52,3800 0,09 0,17% 196.555,00 52,47 52,21 21/05/19 15:35
MONSTER BEVERAGE MNST 63,5300 -0,08 -0,13% 73.115,00 63,91 63,27 21/05/19 15:34
MOODY'S MCO 186,8300 2,06 1,11% 13.627,00 186,92 186,06 21/05/19 15:34
MORGAN STANLEY MS 44,3100 0,44 1,00% 216.493,00 44,39 44,14 21/05/19 15:35
MOSAIC MOS 22,6100 0,13 0,58% 63.977,00 22,70 22,59 21/05/19 15:35
MOTOROLA SOLTN MSI 148,3050 1,41 0,96% 44.958,00 148,66 147,61 21/05/19 15:34
MSCI RG-A MSCI 225,8600 3,19 1,43% 6.802,00 225,96 225,20 21/05/19 15:35
MYLAN MYL 19,5200 0,10 0,51% 297.522,00 19,70 19,48 21/05/19 15:34
NASDAQ NDAQ 91,2500 0,99 1,10% 12.827,00 91,25 90,86 21/05/19 15:33
NATL OILWELL VAR NOV 24,0400 -0,09 -0,37% 40.846,00 24,24 24,04 21/05/19 15:35
NEKTAR THERAPEUT NKTR 32,6100 0,46 1,43% 24.740,00 32,62 32,33 21/05/19 15:35
NETAPP NTAP 68,9700 0,84 1,23% 65.411,00 69,03 68,44 21/05/19 15:35
NETFLIX NFLX 351,1179 3,01 0,86% 176.405,00 351,94 349,93 21/05/19 15:34
NEWELL BRANDS NWL 15,3500 0,03 0,20% 69.913,00 15,43 15,33 21/05/19 15:34
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT GOLDCORP NEM 30,8900 -0,28 -0,90% 185.201,00 31,00 30,86 21/05/19 15:34
NEWS RG-A NWSA 11,7600 0,17 1,47% 74.624,00 11,76 11,64 21/05/19 15:35
NEWS RG-B NWS 11,9600 0,15 1,27% 24.353,00 11,98 11,90 21/05/19 15:34
NEXTERA ENERGY NEE 199,7400 0,39 0,20% 32.399,00 200,04 199,02 21/05/19 15:35
NIELSEN HLD NLSN 23,8200 0,13 0,55% 23.036,00 23,82 23,70 21/05/19 15:35
NIKE -B- NKE 83,0200 0,17 0,21% 127.862,00 83,39 83,01 21/05/19 15:35
NISOURCE NI 28,1700 0,01 0,04% 59.833,00 28,17 28,06 21/05/19 15:34
NOBLE ENERGY NBL 24,1800 0,15 0,62% 50.905,00 24,27 24,08 21/05/19 15:35
NORDSTROM JWN 36,8000 -0,66 -1,76% 178.320,00 37,34 36,80 21/05/19 15:35
NORFOLK SOUTHERN NSC 206,3000 1,82 0,89% 21.706,00 206,56 204,89 21/05/19 15:34
NORTHERN TRUST NTRS 94,0100 0,51 0,55% 15.121,00 94,20 93,82 21/05/19 15:35
NORTHROP GRUMMAN NOC 317,4900 2,91 0,93% 36.666,00 317,50 315,00 21/05/19 15:34
NORW CRS LINE NCLH 56,6100 0,72 1,29% 20.114,00 56,66 56,38 21/05/19 15:34
NRG ENERGY NRG 36,0800 0,17 0,47% 60.206,00 36,08 35,82 21/05/19 15:35
NUCOR NUE 53,0600 0,44 0,84% 51.951,00 53,18 52,96 21/05/19 15:35
NVIDIA NVDA 154,1431 2,39 1,58% 858.255,00 154,75 153,16 21/05/19 15:35
O REILLY AUTO ORLY 356,9400 2,95 0,83% 22.279,00 358,50 356,31 21/05/19 15:34
OCCID.PETROL COR OXY 53,1500 -0,31 -0,58% 678.661,00 53,32 52,87 21/05/19 15:34
OMNICOM GROUP IN OMC 79,7600 0,46 0,58% 19.844,00 79,81 79,65 21/05/19 15:35
ONEOK OKE 67,3318 0,29 0,44% 28.007,00 67,46 67,25 21/05/19 15:35
ORACLE ORCL 54,2250 0,57 1,05% 212.835,00 54,25 54,05 21/05/19 15:35
PACCAR PCAR 69,7200 0,40 0,58% 20.908,00 69,84 69,15 21/05/19 15:35
PACKAGING CORP A PKG 93,1300 0,74 0,80% 15.416,00 93,50 92,76 21/05/19 15:34
PARKER-HANNIFIN PH 165,3600 2,29 1,40% 7.695,00 165,43 164,58 21/05/19 15:34
PAYCHEX INC PAYX 86,8250 0,67 0,77% 29.456,00 86,87 86,16 21/05/19 15:35
PAYPAL HOLDINGS PYPL 112,9700 0,82 0,73% 193.141,00 113,06 112,35 21/05/19 15:34
PENTAIR PNR 36,0100 0,31 0,87% 14.489,00 36,08 35,91 21/05/19 15:35
PEOPLE'S UNTD PBCT 16,3900 0,14 0,86% 97.633,00 16,41 16,32 21/05/19 15:35
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PEPSICO PEP 129,9200 -0,07 -0,05% 115.344,00 130,58 129,71 21/05/19 15:35
PERKINELMER PKI 85,5000 1,44 1,71% 31.811,00 85,54 84,33 21/05/19 15:35
PERRIGO PRGO 49,4400 -0,14 -0,28% 35.915,00 49,91 49,35 21/05/19 15:35
PFIZER PFE 41,7200 0,13 0,31% 489.722,00 41,81 41,59 21/05/19 15:35
PHILIP MRRS INT PM 86,1050 -0,13 -0,15% 61.038,00 86,70 85,82 21/05/19 15:35
PHILLIPS 66 PSX 84,9900 0,47 0,56% 46.435,00 85,44 84,68 21/05/19 15:34
PINNACLE WEST CA PNW 96,6500 0,06 0,06% 4.818,00 96,74 96,55 21/05/19 15:34
PIONEER NATURAL PXD 155,4600 1,25 0,81% 18.713,00 155,96 155,04 21/05/19 15:34
PNC FINL SER PNC 131,8600 0,52 0,40% 34.253,00 132,02 131,04 21/05/19 15:34
PPG INDUSTRIES PPG 107,0900 -0,65 -0,60% 87.058,00 108,19 106,68 21/05/19 15:34
PPL PPL 29,8600 0,17 0,57% 75.481,00 29,87 29,77 21/05/19 15:35
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PRINCIPAL FINANC PFG 55,3600 0,49 0,89% 21.917,00 55,48 55,06 21/05/19 15:34
PROCTER&GAMBLE PG 107,3200 -0,01 -0,01% 219.323,00 107,54 107,16 21/05/19 15:35
PROGRESSIVE (OHI PGR 79,2600 0,96 1,23% 71.173,00 79,32 78,65 21/05/19 15:34
PROLOGIS REIT PLD 76,5450 0,96 1,26% 36.871,00 76,55 76,02 21/05/19 15:35
PRUDENTIAL FINAN PRU 100,3500 1,04 1,05% 36.019,00 100,54 99,73 21/05/19 15:34
PUBL SVCS ENTERP PEG 60,7500 0,38 0,63% 56.212,00 60,75 60,36 21/05/19 15:34
PUBLIC STORAGE R PSA 230,9600 0,42 0,18% 8.003,00 230,96 229,92 21/05/19 15:35
PULTEGROUP PHM 32,1250 0,27 0,83% 94.479,00 32,13 31,87 21/05/19 15:35
PVH PVH 106,0650 0,01 0,00% 18.093,00 106,76 106,07 21/05/19 15:34
QORVO QRVO 64,6200 3,35 5,47% 454.332,00 67,95 64,09 21/05/19 15:34
QUALCOMM QCOM 78,2900 1,67 2,18% 1.778.017,00 79,04 77,92 21/05/19 15:35
QUANTA SERVICES PWR 35,2100 0,48 1,38% 18.613,00 35,21 35,03 21/05/19 15:34
QUEST DIAGNOSTIC DGX 97,5200 0,44 0,45% 30.322,00 97,78 97,26 21/05/19 15:35
RALPH LAUREN RG-A RL 112,3300 0,41 0,37% 21.796,00 112,95 112,25 21/05/19 15:35
RAYMOND J FINANC RJF 85,2950 0,76 0,89% 7.155,00 85,45 85,18 21/05/19 15:32
RAYTHEON RTN 183,5700 2,90 1,61% 73.198,00 183,90 181,64 21/05/19 15:34
REALTY INCOME RE O 68,5700 0,26 0,38% 20.792,00 68,57 68,32 21/05/19 15:34
RED HAT RHT 185,6500 -0,01 -0,01% 19.087,00 185,88 185,52 21/05/19 15:34
REGENCY CENTERS REG 66,4400 0,37 0,56% 11.046,00 66,65 65,78 21/05/19 15:35
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 309,4901 6,92 2,29% 37.761,00 310,95 304,88 21/05/19 15:34
REGIONS FINANCIA RF 14,6000 0,13 0,90% 251.844,00 14,62 14,50 21/05/19 15:35
REPUBLIC SERVICE RSG 85,3650 0,55 0,64% 20.341,00 85,37 84,96 21/05/19 15:34
RESMED RMD 112,8700 0,81 0,72% 6.223,00 113,00 112,00 21/05/19 15:33
ROBERT HALF INTL RHI 56,5600 0,72 1,29% 9.857,00 56,58 56,40 21/05/19 15:34
ROCKWELL AUTOMAT ROK 160,4500 1,87 1,18% 19.597,00 160,80 159,95 21/05/19 15:34
ROLLINS ROL 37,3400 0,32 0,86% 6.861,00 37,40 37,20 21/05/19 15:34
ROPER TECHNOLOGI ROP 356,0100 2,92 0,83% 4.372,00 356,58 354,27 21/05/19 15:35
ROSS STORES ROST 96,0900 -0,58 -0,60% 61.469,00 96,45 95,37 21/05/19 15:34
RYL CARIBBEAN CR RCL 124,8430 1,73 1,41% 16.763,00 124,89 124,05 21/05/19 15:34
S&P GLOBAL SPGI 215,5000 3,67 1,73% 82.831,00 216,98 213,74 21/05/19 15:35
SALESFORCE.COM CRM 157,5550 1,58 1,01% 163.876,00 157,69 156,79 21/05/19 15:34
SBA CMMNS REIT-A SBAC 205,5400 2,31 1,14% 12.575,00 205,54 203,99 21/05/19 15:34
SCHLUMBERGER SLB 39,0200 -0,10 -0,26% 167.594,00 39,30 39,01 21/05/19 15:35
SEAGATE TECHNOLO STX 45,6500 0,93 2,08% 65.307,00 45,85 45,26 21/05/19 15:35
SEALED AIR SEE 41,3300 0,32 0,78% 8.979,00 41,33 41,19 21/05/19 15:34
SEMPRA ENERGY SRE 131,8100 0,63 0,48% 28.332,00 131,81 131,19 21/05/19 15:34
SHERWIN-WILLIAMS SHW 429,1100 4,60 1,08% 11.325,00 429,11 425,47 21/05/19 15:34
SIMON PRP GRP RE SPG 171,3950 0,84 0,49% 37.934,00 171,40 170,35 21/05/19 15:35
SKYWORKS SOLUTIO SWKS 69,4901 1,48 2,18% 392.265,00 71,44 69,00 21/05/19 15:35
SL GREEN REALT R SLG 86,6500 0,56 0,65% 9.004,00 86,91 86,23 21/05/19 15:34
SNAP-ON SNA 157,4750 1,56 1,00% 9.787,00 157,94 157,03 21/05/19 15:34
SOUTHERN CO SO 54,0400 -0,04 -0,07% 104.804,00 54,10 53,85 21/05/19 15:35
SOUTHWEST AIRLIN LUV 52,5700 0,56 1,08% 52.303,00 52,65 52,40 21/05/19 15:35
STARBUCKS SBUX 77,1179 0,46 0,60% 215.038,00 77,24 76,75 21/05/19 15:35
STATE STREET STT 60,3800 0,53 0,89% 31.269,00 60,59 60,16 21/05/19 15:35
STNLY BLCK&DECK SWK 137,0000 1,88 1,39% 25.960,00 138,62 136,60 21/05/19 15:35
STRYKER SYK 185,9700 1,66 0,90% 23.969,00 186,25 185,59 21/05/19 15:34
SUNTRUST BANKS I STI 62,7800 0,42 0,67% 31.495,00 62,87 62,60 21/05/19 15:34
SVB FINANCIAL GR SIVB 236,2600 3,41 1,46% 5.318,00 236,26 233,54 21/05/19 15:34
SYMANTEC SYMC 20,3450 0,30 1,47% 161.277,00 20,35 20,17 21/05/19 15:35
SYNCHRONY FINANC SYF 35,4400 0,44 1,26% 142.700,00 35,50 35,23 21/05/19 15:35
SYNOPSYS SNPS 116,8400 1,83 1,59% 41.765,00 117,13 116,39 21/05/19 15:34
SYSCO SYY 75,2800 0,32 0,43% 51.417,00 75,44 75,04 21/05/19 15:35
T ROWE PRICE GRP TROW 105,4100 1,28 1,23% 17.448,00 105,41 104,95 21/05/19 15:34
TAKE-TWO INTERAC TTWO 103,2400 0,26 0,25% 66.574,00 104,09 103,00 21/05/19 15:34
TAPESTRY TPR 30,8750 0,16 0,50% 72.339,00 31,03 30,87 21/05/19 15:34
TARGET TGT 71,0627 -1,02 -1,41% 341.739,00 71,45 70,71 21/05/19 15:35
TE CONNECTIV TEL 89,0150 0,83 0,94% 37.079,00 89,16 88,52 21/05/19 15:35
TECHNIPFMC FTI 23,0300 0,06 0,26% 102.086,00 23,08 23,00 21/05/19 15:35
TELEFLEX TFX 293,5000 1,77 0,61% 4.459,00 293,66 292,24 21/05/19 15:33
TEXAS INSTRUMENT TXN 106,8850 2,16 2,06% 360.206,00 108,00 106,56 21/05/19 15:35
TEXTRON INC TXT 49,3250 0,69 1,41% 13.839,00 49,92 49,08 21/05/19 15:35
THE KRAFT HEINZ KHC 31,6200 -0,17 -0,53% 366.522,00 31,99 31,61 21/05/19 15:35
THE WESTERN UNIO WU 19,4100 0,18 0,94% 113.276,00 19,43 19,38 21/05/19 15:35
THERMO FISHER SC TMO 266,8600 3,95 1,50% 38.546,00 267,52 265,59 21/05/19 15:34
TIFFANY & CO TIF 96,6200 1,23 1,29% 51.081,00 97,12 95,70 21/05/19 15:34
TJX COMPANIES TJX 52,7250 -0,25 -0,46% 460.188,00 53,55 52,41 21/05/19 15:35
TORCHMARK CORP TMK 89,1200 0,82 0,93% 6.340,00 89,19 88,60 21/05/19 15:34
TOTAL SYST SERVI TSS 100,7800 0,37 0,37% 34.701,00 101,00 100,67 21/05/19 15:34
TRACTOR SUPPLY TSCO 102,0900 0,82 0,81% 22.097,00 102,32 101,54 21/05/19 15:35
TRANSDIGM TDG 452,2700 3,60 0,80% 4.323,00 453,28 451,65 21/05/19 15:34
TRAVELERS COS TRV 148,3600 0,19 0,13% 31.504,00 148,84 148,18 21/05/19 15:34
TRIPADVISOR TRIP 45,8800 0,94 2,09% 60.550,00 46,34 45,75 21/05/19 15:35
TWITTER TWTR 37,7200 0,57 1,53% 441.866,00 37,73 37,45 21/05/19 15:35
TYSON FOODS -A- TSN 81,8038 -0,07 -0,08% 43.108,00 82,00 81,61 21/05/19 15:34
UDR REIT UDR 44,5300 0,20 0,45% 8.486,00 44,55 44,43 21/05/19 15:34
ULTA BEAUTY ULTA 351,1300 3,24 0,93% 26.599,00 351,80 347,90 21/05/19 15:34
UNDER ARMOUR RG-A UAA 23,6000 -0,14 -0,59% 111.853,00 23,79 23,60 21/05/19 15:34
UNDER ARMOUR RG-C UA 20,7700 -0,09 -0,43% 59.173,00 20,93 20,75 21/05/19 15:34
UNION PACIFIC UNP 175,9750 1,24 0,71% 45.102,00 176,33 175,81 21/05/19 15:35
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED CONTL UAL 82,9600 1,22 1,49% 92.773,00 83,12 82,42 21/05/19 15:35
UNITED RENTALS URI 125,6999 1,65 1,33% 31.717,00 126,35 125,38 21/05/19 15:34
UNITEDHEALTH GRO UNH 248,1600 2,17 0,88% 230.503,00 248,58 246,80 21/05/19 15:35
UNIV HEALTH SERV-B UHS 124,1300 0,88 0,71% 8.131,00 124,13 123,15 21/05/19 15:35
UNUM UNM 35,1800 0,42 1,21% 69.014,00 35,30 34,86 21/05/19 15:34
US BANCORP USB 52,0500 0,33 0,64% 81.986,00 52,13 51,86 21/05/19 15:35
UTD PARCEL SVC RG-B UPS 99,2260 0,71 0,72% 51.656,00 99,43 99,17 21/05/19 15:35
UTD TECHS UTX 135,4650 1,99 1,49% 87.762,00 135,82 134,78 21/05/19 15:34
VALERO ENERGY VLO 82,4700 0,39 0,48% 68.804,00 82,88 82,42 21/05/19 15:35
VARIAN MED SYSTE VAR 129,9900 -0,52 -0,40% 42.625,00 130,92 126,02 21/05/19 15:34
VENTAS REIT VTR 64,3400 0,23 0,36% 18.066,00 64,35 64,16 21/05/19 15:34
VERISIGN VRSN 195,9800 1,82 0,94% 9.792,00 195,99 195,12 21/05/19 15:34
VERISK ANALYTICS VRSK 142,6200 1,32 0,93% 9.054,00 142,62 141,78 21/05/19 15:33
VERIZON COMM VZ 58,9100 -0,10 -0,17% 525.536,00 59,11 58,76 21/05/19 15:35
VERTEX PHARMACEU VRTX 167,9500 2,22 1,34% 18.930,00 168,80 167,87 21/05/19 15:34
VF VFC 90,3300 -0,28 -0,31% 32.065,00 90,95 90,33 21/05/19 15:35
VIACOM RG-B VIAB 28,6800 0,08 0,28% 30.704,00 28,73 28,63 21/05/19 15:34
VISA RG-A V 164,4600 0,99 0,61% 214.720,00 164,86 164,12 21/05/19 15:35
VOR RLT REIT-SBI VNO 66,5000 0,48 0,73% 55.123,00 66,58 66,21 21/05/19 15:34
VULCAN MATERIALS VMC 130,7600 0,77 0,59% 9.267,00 130,82 130,19 21/05/19 15:35
WALGREENS BOOTS WBA 52,2100 -0,05 -0,10% 137.431,00 52,48 52,17 21/05/19 15:34
WALMART WMT 101,1406 -0,38 -0,37% 218.255,00 101,65 100,62 21/05/19 15:35
WALT DISNEY DIS 134,2500 0,34 0,25% 202.334,00 134,57 134,21 21/05/19 15:35
WASTE MANAGEMENT WM 109,2740 0,87 0,81% 27.302,00 109,40 109,01 21/05/19 15:34
WATERS WAT 210,5050 2,26 1,08% 10.802,00 210,86 210,01 21/05/19 15:35
WEC ENERGY GROUP WEC 81,3000 0,03 0,04% 23.138,00 81,37 81,05 21/05/19 15:34
WELLCARE HEALTH WCG 277,4800 0,47 0,17% 2.929,00 277,60 276,97 21/05/19 15:32
WELLS FARGO WFC 45,6500 0,20 0,44% 553.056,00 45,77 45,52 21/05/19 15:35
WELLTOWER WELL 79,5050 0,28 0,35% 25.625,00 79,63 79,30 21/05/19 15:34
WESTERN DIGITAL WDC 43,2400 1,29 3,08% 310.144,00 43,45 42,55 21/05/19 15:35
WESTNGHOUSE AIR WAB 65,1300 0,75 1,17% 34.795,00 65,50 64,71 21/05/19 15:35
WESTROCK WRK 35,5800 0,43 1,22% 54.373,00 35,78 35,25 21/05/19 15:34
WEYERHAEUSER REI WY 23,4200 -0,04 -0,17% 137.551,00 23,55 23,37 21/05/19 15:34
WHIRLPOOL WHR 129,7300 0,21 0,16% 5.676,00 129,74 129,38 21/05/19 15:33
WILLIAMS COMPANI WMB 27,5700 0,11 0,40% 144.540,00 27,62 27,50 21/05/19 15:34
WILLIS TOWERS WLTW 178,3900 2,02 1,15% 3.185,00 178,39 176,97 21/05/19 15:35
WW GRAINGER GWW 273,3800 2,66 0,98% 5.319,00 273,38 272,00 21/05/19 15:33
WYNN RESORTS WYNN 120,8852 0,71 0,59% 47.787,00 121,11 120,17 21/05/19 15:34
XCEL ENERGY XEL 58,4850 0,10 0,16% 64.027,00 58,57 58,23 21/05/19 15:35
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 32,5300 0,41 1,28% 24.999,00 32,68 32,43 21/05/19 15:34
XILINX XLNX 104,2750 3,25 3,21% 550.169,00 104,99 103,48 21/05/19 15:35
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 75,5600 1,06 1,42% 21.306,00 75,68 75,12 21/05/19 15:34
YUM BRANDS YUM 101,0900 0,40 0,40% 19.001,00 101,30 101,08 21/05/19 15:34
ZIMMER BIOMET HL ZBH 116,7200 0,80 0,69% 12.087,00 116,89 116,41 21/05/19 15:35
ZIONS BANCORP ZION 45,4200 0,52 1,16% 54.663,00 45,47 45,17 21/05/19 15:35
ZOETIS RG-A ZTS 103,2400 1,02 1,00% 24.603,00 103,24 102,69 21/05/19 15:35
Publicidad

Últimas Noticias