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

S&P 500 ()

2.822,4800  14,0000 0,5000%
15/03/2019 00:00 Apt. 2.810,7900 Vol. 0,00 Max. 2.830,73 Min. 2.810,79
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 208,4900 0,41 0,20% 1.733.126,00 208,60 205,61 18/03/19 21:03
A.J.GALLAGHER AJG 79,5300 -0,75 -0,93% 1.541.053,00 80,43 79,36 18/03/19 21:03
ABBOTT LABORATOR ABT 78,8300 -1,03 -1,29% 7.212.055,00 79,95 77,97 18/03/19 21:02
ABBVIE ABBV 80,6500 -0,69 -0,85% 4.901.592,00 81,75 80,28 18/03/19 21:00
ACCENTURE-A ACN 166,4300 0,04 0,02% 1.497.540,00 167,44 165,14 18/03/19 21:00
ACTIVISION BLIZZ ATVI 44,9700 0,34 0,76% 9.847.214,00 45,16 44,12 18/03/19 21:00
ACUITY BRANDS AYI 130,7400 -0,01 -0,01% 351.669,00 131,81 129,67 18/03/19 21:02
ADOBE ADBE 257,7600 0,67 0,26% 3.900.302,00 259,96 253,89 18/03/19 21:00
ADVANCE AUTO PAR AAP 161,5700 6,73 4,35% 2.091.983,00 162,95 155,08 18/03/19 21:02
ADVANCED MICRO D AMD 23,2500 -0,04 -0,17% 34.323.346,00 23,62 23,04 18/03/19 21:00
AES AES 18,1500 -0,16 -0,87% 5.410.372,00 18,36 18,05 18/03/19 21:03
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 111,5900 2,24 2,05% 408.905,00 111,72 109,86 18/03/19 21:02
AFLAC AFL 50,2500 0,30 0,60% 2.679.072,00 50,42 49,95 18/03/19 21:00
AGILENT TECH A 80,9700 -0,13 -0,16% 1.475.910,00 81,29 80,49 18/03/19 21:03
AIR PROD&CHEMICA APD 185,3700 0,52 0,28% 850.818,00 185,71 183,81 18/03/19 21:00
AKAMAI TECHNOLOG AKAM 72,2100 -0,26 -0,36% 820.190,00 73,00 71,78 18/03/19 21:00
ALASKA AIR GROUP ALK 55,8100 0,05 0,09% 1.344.907,00 56,10 55,22 18/03/19 21:04
ALBEMARLE ALB 86,4300 1,01 1,18% 740.509,00 86,44 85,00 18/03/19 21:02
ALEXANDRIA REIT ARE 140,2200 -0,30 -0,21% 734.090,00 141,86 139,39 18/03/19 21:00
ALEXION PHARM ALXN 133,5100 -2,58 -1,90% 1.632.244,00 136,39 132,86 18/03/19 21:00
ALIGN TECHNOLOGY ALGN 253,7300 1,40 0,55% 1.161.985,00 254,12 248,17 18/03/19 21:00
ALLEGION ALLE 88,9000 0,49 0,55% 722.365,00 89,02 88,28 18/03/19 21:02
ALLERGAN AGN 150,8400 -0,41 -0,27% 2.101.352,00 152,86 150,54 18/03/19 21:01
ALLIANCE DATA SY ADS 171,7800 -0,63 -0,37% 491.626,00 173,02 169,68 18/03/19 21:02
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 95,0200 0,18 0,19% 2.068.416,00 95,61 94,89 18/03/19 21:00
ALPHAB NON VTG-C GOOG 1.184,2600 -0,20 -0,02% 1.201.022,00 1.190,00 1.177,42 18/03/19 21:00
ALPHABET-A GOOGL 1.188,5500 -1,75 -0,15% 1.215.565,00 1.194,95 1.181,48 18/03/19 21:00
ALTABA AABA 73,7800 0,14 0,19% 3.748.578,00 74,38 73,52 18/03/19 21:00
ALTRIA GROUP MO 57,3000 0,55 0,97% 7.840.723,00 57,44 56,58 18/03/19 21:02
AM ELECTRIC AEP 83,4800 -0,33 -0,39% 3.270.895,00 83,86 83,05 18/03/19 21:02
AMAZON.COM AMZN 1.742,1500 29,79 1,74% 5.251.698,00 1.750,00 1.712,63 18/03/19 20:59
AMER WTR WORKS AWK 105,1300 -0,68 -0,64% 1.359.871,00 105,95 104,48 18/03/19 21:01
AMEREN AEE 72,5100 -0,53 -0,73% 1.526.067,00 73,11 72,24 18/03/19 21:00
AMERICAN AIRLINE AAL 31,3800 -0,05 -0,16% 6.730.155,00 31,58 31,03 18/03/19 21:00
AMERICAN EXPRESS AXP 113,5500 0,03 0,03% 2.882.781,00 114,25 113,16 18/03/19 21:01
AMERICAN INTL GR AIG 44,2800 0,24 0,55% 3.371.771,00 44,68 44,19 18/03/19 21:00
AMERICAN TOWER R AMT 188,8900 -0,08 -0,04% 1.540.169,00 189,48 187,50 18/03/19 21:00
AMERIPRISE FINCL AMP 130,3600 1,31 1,02% 1.080.748,00 131,45 129,42 18/03/19 21:03
AMERISOURCEBERGE ABC 80,3900 0,21 0,26% 804.644,00 81,30 80,20 18/03/19 21:02
AMETEK AME 81,7600 0,95 1,18% 919.238,00 81,76 80,80 18/03/19 21:03
AMGEN AMGN 191,3100 0,07 0,04% 2.178.147,00 192,52 190,19 18/03/19 21:00
AMPHENOL RG-A APH 95,4300 0,01 0,01% 809.138,00 95,67 95,04 18/03/19 21:00
ANADARKO PETROLE APC 45,0900 0,54 1,21% 3.416.918,00 45,37 44,23 18/03/19 21:00
ANALOG DEVICES ADI 109,1500 -0,24 -0,22% 2.298.337,00 110,03 108,43 18/03/19 21:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 180,9000 0,52 0,29% 316.189,00 181,41 179,35 18/03/19 21:00
ANTHEM ANTM 308,2300 5,23 1,73% 1.043.461,00 308,88 303,64 18/03/19 21:00
AON AON 169,2000 -0,80 -0,47% 786.715,00 170,72 168,81 18/03/19 21:02
APACHE APA 35,0100 0,56 1,63% 2.759.204,00 35,12 34,50 18/03/19 21:03
APPLE AAPL 188,0200 1,90 1,02% 25.193.087,00 188,39 185,79 18/03/19 21:00
APPLIED MATERIAL AMAT 40,0000 -0,39 -0,97% 7.571.860,00 40,71 39,91 18/03/19 21:00
APT INVT&MGT REIT-A AIV 49,7900 -0,99 -1,95% 1.236.658,00 50,89 49,53 18/03/19 21:02
APTIV APTV 81,0000 -0,96 -1,17% 1.775.909,00 81,97 80,52 18/03/19 21:00
ARCHER-DANIELS M ADM 42,4800 -0,70 -1,62% 4.639.152,00 43,27 42,34 18/03/19 21:01
ARCONIC ARNC 19,2300 0,24 1,26% 4.045.282,00 19,34 18,95 18/03/19 21:02
ASSURANT AIZ 99,7000 0,97 0,98% 742.317,00 100,65 98,70 18/03/19 21:02
AT&T T 30,8000 0,13 0,42% 22.570.209,00 30,84 30,59 18/03/19 21:01
AUTODESK INC ADSK 153,8500 0,57 0,37% 1.890.137,00 155,32 152,33 18/03/19 21:00
AUTOMATIC DATA P ADP 154,6900 -0,62 -0,40% 1.514.012,00 155,80 154,04 18/03/19 21:00
AUTONATION AN 33,6600 0,79 2,40% 1.377.505,00 33,77 32,92 18/03/19 21:02
AUTOZONE AZO 975,5900 13,36 1,39% 415.322,00 984,73 961,84 18/03/19 21:00
AVALONBAY COM RE AVB 197,2000 -1,77 -0,89% 486.668,00 199,75 195,88 18/03/19 21:02
AVERY DENNISON AVY 111,6000 1,39 1,26% 667.538,00 111,65 109,94 18/03/19 21:00
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 57,8800 0,38 0,66% 2.126.971,00 57,88 57,24 18/03/19 21:00
BANK OF AMERICA BAC 29,8200 0,52 1,77% 57.653.277,00 29,96 29,33 18/03/19 21:00
BANK OF NY MELLO BK 53,9800 0,86 1,62% 3.300.055,00 54,17 53,29 18/03/19 21:00
BAXTER INTL BAX 76,9500 0,01 0,01% 1.843.815,00 77,14 76,50 18/03/19 21:00
BB&T BBT 50,4800 0,50 1,00% 4.915.707,00 50,69 49,98 18/03/19 21:01
BECTON DICKINSON BDX 244,6700 -9,25 -3,64% 1.905.733,00 249,25 242,04 18/03/19 21:00
BED BATH & BEYON BBBY 14,0000 -0,28 -1,96% 5.509.028,00 14,49 13,92 18/03/19 21:00
BERKSHIRE HATH RG-B BRK.B 206,6800 2,37 1,16% 3.560.399,00 206,95 204,67 18/03/19 21:03
BEST BUY BBY 70,2400 0,61 0,88% 3.423.953,00 70,28 69,38 18/03/19 21:00
BIOGEN BIIB 325,6450 -4,23 -1,28% 1.030.413,00 330,00 324,28 18/03/19 21:00
BLACKROCK BLK 440,4800 6,93 1,60% 521.333,00 440,75 435,94 18/03/19 21:02
BOEING CO BA 372,2800 -6,71 -1,77% 12.905.471,00 373,07 367,20 18/03/19 21:00
BOOKING HLDG BKNG 1.756,3300 4,16 0,24% 382.532,00 1.765,60 1.752,81 18/03/19 21:00
BORGWARNER BWA 38,4400 0,63 1,67% 1.214.602,00 38,45 37,71 18/03/19 21:02
BOSTON PROP REIT BXP 132,8900 0,15 0,11% 714.320,00 133,81 132,26 18/03/19 21:02
BOSTON SCIENTIFI BSX 37,9700 -2,24 -5,57% 19.071.898,00 40,00 37,69 18/03/19 21:00
BRISTOL-MYERSSQU BMY 49,8600 -0,10 -0,20% 11.471.223,00 50,11 49,63 18/03/19 21:00
BROWN NVTGRG-B BF.B 51,0500 0,35 0,69% 850.069,00 51,10 50,57 18/03/19 21:01
C.H.ROBINSON WLD CHRW 90,0900 1,09 1,22% 653.636,00 90,09 88,84 18/03/19 21:00
CABOT OIL & GAS COG 25,9500 0,02 0,08% 5.085.227,00 26,29 25,86 18/03/19 21:03
CAMPBELL SOUP CPB 36,5600 0,55 1,53% 1.983.134,00 36,67 36,04 18/03/19 21:03
CAPITAL ONE FINL COF 84,9000 0,57 0,68% 2.245.463,00 85,62 84,37 18/03/19 21:00
CAPRI HLDG CPRI 47,0800 1,15 2,50% 2.353.937,00 47,14 45,94 18/03/19 21:03
CARDINAL HEALTH CAH 49,9700 -0,30 -0,60% 3.938.970,00 50,69 49,47 18/03/19 21:00
CARMAX KMX 60,4900 -0,57 -0,93% 1.823.209,00 61,17 60,10 18/03/19 21:02
CARNIVAL CCL 57,3500 0,74 1,31% 4.140.941,00 57,54 56,64 18/03/19 21:01
CATERPILLAR CAT 134,1000 1,43 1,08% 3.582.660,00 134,20 132,53 18/03/19 21:00
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 50,8900 0,25 0,49% 1.552.822,00 50,94 50,42 18/03/19 21:03
CBS-B CBS 47,6400 -0,06 -0,13% 3.123.220,00 47,84 47,23 18/03/19 21:02
CELGENE CORP CELG 87,9900 -0,47 -0,53% 5.337.802,00 88,60 87,67 18/03/19 21:00
CENTENE CNC 59,3600 0,21 0,36% 2.523.890,00 59,62 58,98 18/03/19 21:03
CENTERPOINT ENER CNP 30,5800 -0,23 -0,75% 4.931.799,00 30,83 30,38 18/03/19 21:02
CENTURYLINK CTL 12,0700 -0,02 -0,17% 7.698.142,00 12,17 11,98 18/03/19 21:00
CERNER CORP CERN 57,6700 -0,24 -0,41% 1.103.007,00 58,00 57,29 18/03/19 21:00
CF INDUSTRIES HL CF 42,4700 -0,58 -1,35% 1.630.273,00 43,26 42,36 18/03/19 21:03
CHARLES SCHWAB SCHW 45,9000 0,45 0,99% 3.326.056,00 46,00 45,61 18/03/19 21:02
CHARTER COMM RG-A CHTR 357,3500 1,43 0,40% 978.273,00 359,72 355,47 18/03/19 21:00
CHESAPEAKE ENERG CHK 3,1500 0,18 6,06% 35.319.656,00 3,17 3,01 18/03/19 21:01
CHEVRON CVX 125,8800 0,57 0,45% 5.248.573,00 126,13 125,17 18/03/19 21:01
CHIPOTLE MEXICAN CMG 655,8000 16,80 2,63% 830.280,00 656,59 641,06 18/03/19 21:02
CHUBB N CB 137,3800 1,03 0,76% 1.659.226,00 137,88 136,38 18/03/19 21:00
CHURCH & DWIGHT CHD 66,8600 -0,54 -0,80% 690.581,00 67,50 66,60 18/03/19 21:03
CIGNA CI 167,1100 0,66 0,40% 1.656.857,00 167,97 166,45 18/03/19 21:01
CIMAREX ENERGY XEC 71,8900 1,83 2,61% 1.674.375,00 72,11 70,57 18/03/19 21:02
CINCINNATI FINAN CINF 85,9200 0,30 0,35% 502.963,00 86,23 85,51 18/03/19 21:00
CINTAS CTAS 207,5400 1,99 0,97% 442.774,00 207,89 205,64 18/03/19 21:00
CISCO SYSTEMS CSCO 53,5100 0,31 0,58% 18.325.070,00 53,94 53,09 18/03/19 21:00
CITIGROUP C 65,9300 0,74 1,14% 14.953.342,00 66,18 65,21 18/03/19 21:01
CITIZENS FINL GR CFG 36,4000 0,53 1,48% 3.729.589,00 36,53 36,00 18/03/19 21:01
CITRIX SYSTEMS CTXS 101,5600 0,68 0,67% 1.876.664,00 102,02 100,78 18/03/19 21:00
CLOROX CO. CLX 159,4700 -1,20 -0,75% 651.089,00 161,09 158,66 18/03/19 21:01
CME GROUP RG-A CME 169,8900 -0,25 -0,15% 1.718.478,00 171,37 169,51 18/03/19 21:00
CMS ENERGY CORP CMS 55,3200 -0,21 -0,38% 1.857.940,00 55,58 55,04 18/03/19 21:01
COCA-COLA CO KO 45,4100 0,11 0,24% 20.415.481,00 45,68 45,36 18/03/19 21:00
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 71,8800 -0,25 -0,35% 2.319.588,00 72,32 71,22 18/03/19 21:00
COLGATE-PALMOLIV CL 66,2900 -0,91 -1,35% 2.885.730,00 67,35 66,10 18/03/19 21:00
COMCAST-A CMCSA 39,9200 -0,55 -1,36% 19.458.832,00 40,45 39,88 18/03/19 21:00
COMERICA INC CMA 82,9000 0,63 0,77% 1.671.819,00 83,43 82,52 18/03/19 21:00
CONAGRA FOODS CAG 23,0700 -0,02 -0,09% 5.844.082,00 23,43 23,03 18/03/19 21:03
CONCHO RES CXO 107,2300 3,68 3,55% 1.617.158,00 107,53 103,54 18/03/19 21:01
CONOCOPHILLIPS COP 67,6100 0,02 0,03% 7.402.388,00 68,30 67,30 18/03/19 21:02
CONSOLIDATED EDI ED 84,7000 -0,14 -0,17% 2.374.989,00 85,17 84,25 18/03/19 21:02
CONSTELLATION BRD-A STZ 171,0800 0,63 0,37% 851.307,00 171,38 170,30 18/03/19 21:02
COOPER COMPANIES COO 293,1800 -2,05 -0,69% 371.853,00 296,32 289,23 18/03/19 21:02
CORNING INC GLW 34,3500 -0,17 -0,49% 3.128.032,00 34,71 34,22 18/03/19 21:03
COSTCO WHSL COST 236,5900 2,99 1,28% 1.676.800,00 236,68 233,49 18/03/19 21:00
COTY RG-A COTY 11,2700 0,38 3,49% 31.654.818,00 11,30 11,04 18/03/19 21:02
CROWN CASTLE INT CCI 124,6600 -0,37 -0,30% 1.861.686,00 125,59 124,04 18/03/19 21:01
CSX CSX 73,8700 1,06 1,46% 3.634.080,00 74,13 72,83 18/03/19 21:00
CUMMINS CMI 160,5500 3,14 1,99% 1.097.176,00 160,61 157,59 18/03/19 21:03
CVS HEALTH CVS 56,6700 1,07 1,92% 12.718.451,00 56,92 55,56 18/03/19 21:00
D R HORTON DHI 40,4600 -0,30 -0,74% 3.459.985,00 41,00 40,28 18/03/19 21:03
DANAHER DHR 128,0700 -0,62 -0,48% 2.731.728,00 129,19 127,34 18/03/19 21:03
DARDEN RESTAURAN DRI 111,0900 0,43 0,39% 1.185.537,00 112,14 110,18 18/03/19 21:02
DAVITA DVA 52,0700 -1,46 -2,73% 4.187.074,00 53,40 51,88 18/03/19 21:01
DEERE & CO DE 160,3000 2,15 1,36% 1.872.681,00 160,49 157,57 18/03/19 21:00
DELTA AIR LINES DAL 50,7400 -0,45 -0,88% 6.389.121,00 51,25 50,53 18/03/19 21:00
DENTSPLY SIRONA XRAY 49,5100 0,42 0,86% 2.352.326,00 50,24 48,94 18/03/19 21:00
DEVON ENERGY DVN 30,5100 0,87 2,94% 6.461.578,00 30,57 29,80 18/03/19 21:00
DIGITA RLTY REIT DLR 115,6300 0,40 0,35% 664.432,00 115,95 114,91 18/03/19 21:02
DISCOVER FNCL SR DFS 73,6600 0,50 0,68% 1.404.145,00 73,92 73,24 18/03/19 21:01
DISCOVERY-A DISCA 27,2300 -0,20 -0,73% 3.430.367,00 27,93 27,13 18/03/19 21:00
DISCOVERY-C DISCK 25,8400 -0,06 -0,23% 2.212.193,00 26,40 25,76 18/03/19 21:00
DISH NETWORK RG-A DISH 32,4100 -0,16 -0,49% 1.600.115,00 32,89 32,27 18/03/19 21:00
DOLLAR GENERAL DG 116,5300 2,64 2,32% 4.113.416,00 116,61 114,18 18/03/19 21:03
DOLLAR TREE DLTR 101,0300 1,17 1,17% 1.691.814,00 101,08 99,77 18/03/19 21:00
DOMINION ENERGY D 76,6100 -0,43 -0,56% 3.620.417,00 77,16 76,27 18/03/19 21:01
DOVER CORP DOV 92,5300 1,84 2,03% 794.522,00 92,61 90,63 18/03/19 21:00
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 123,3400 -0,64 -0,52% 1.411.551,00 124,23 122,90 18/03/19 21:02
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 90,0600 -0,59 -0,65% 3.862.677,00 90,91 89,73 18/03/19 21:02
DXC TECHNOLOGY DXC 66,1000 0,35 0,53% 1.123.053,00 66,42 65,38 18/03/19 21:02
E TRADE FNCL ETFC 49,5900 0,57 1,16% 1.089.738,00 49,85 49,24 18/03/19 21:00
EASTMAN CHEMICAL EMN 78,4600 -0,18 -0,23% 1.399.030,00 78,69 76,26 18/03/19 21:03
EATON CORP -NPV- ETN 82,1000 1,52 1,89% 2.570.300,00 82,25 80,75 18/03/19 21:01
EBAY EBAY 36,2700 -0,03 -0,08% 8.139.172,00 36,58 36,18 18/03/19 21:00
ECOLAB INC ECL 175,1500 0,68 0,39% 1.052.891,00 182,19 173,70 18/03/19 21:03
EDISON INTL EIX 63,5200 -0,40 -0,63% 2.205.151,00 64,13 62,57 18/03/19 21:00
EDWARDS LIFESCNS EW 190,8900 11,14 6,20% 4.755.208,00 197,86 189,90 18/03/19 21:01
ELECTRONIC ARTS EA 99,6900 0,71 0,72% 4.983.861,00 99,89 96,73 18/03/19 20:59
ELI LILLY & CO LLY 125,2400 1,30 1,05% 15.427.673,00 125,35 123,50 18/03/19 21:00
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 68,7900 1,46 2,17% 3.921.714,00 68,91 67,44 18/03/19 21:03
ENTERGY ETR 94,4900 -0,17 -0,18% 1.185.484,00 94,99 94,14 18/03/19 21:03
EOG RESOURCES EOG 91,9200 3,07 3,46% 4.067.409,00 92,19 88,82 18/03/19 21:02
EQT EQT 20,0400 0,63 3,25% 5.381.731,00 20,26 19,37 18/03/19 21:00
EQTY RE REIT-SBI EQR 73,9800 -0,78 -1,04% 1.358.486,00 75,13 73,54 18/03/19 21:01
EQUIFAX INC EFX 112,7100 1,69 1,52% 958.828,00 112,87 111,20 18/03/19 21:00
EQUINIX REIT EQIX 444,1000 2,49 0,56% 368.592,00 444,80 440,85 18/03/19 21:00
ESSEX PROPERTY R ESS 286,2500 -3,15 -1,09% 288.586,00 290,96 284,49 18/03/19 21:02
ESTEE LAUDER RG-A EL 163,1000 0,36 0,22% 1.026.964,00 163,37 161,52 18/03/19 21:02
EVEREST RE RE 220,3900 1,34 0,61% 232.858,00 221,50 219,92 18/03/19 21:02
EVERSOURCE ENERG ES 71,2600 -0,47 -0,66% 2.051.431,00 71,76 70,94 18/03/19 21:02
EXELON EXC 49,6700 -0,33 -0,66% 4.663.269,00 50,09 49,47 18/03/19 21:02
EXPEDIA GROUP EXPE 121,1500 -0,41 -0,34% 1.847.790,00 122,30 120,88 18/03/19 21:00
EXPEDIT INTL WAS EXPD 76,5400 0,53 0,70% 1.160.619,00 76,64 75,71 18/03/19 21:00
EXTRA SP ST REIT EXR 99,1500 -0,63 -0,63% 806.029,00 99,93 98,66 18/03/19 21:03
EXXON MOBIL XOM 81,0800 0,93 1,16% 9.582.782,00 81,25 80,44 18/03/19 21:01
F5 NETWORKS FFIV 154,3600 0,67 0,44% 482.934,00 154,99 152,98 18/03/19 21:00
FACEBOOK-A FB 160,4700 -5,51 -3,32% 34.819.720,00 163,90 159,28 18/03/19 21:00
FASTENAL FAST 63,1600 0,88 1,41% 1.271.763,00 63,19 62,35 18/03/19 21:00
FED RTY REIT-SBI FRT 132,3900 -0,29 -0,22% 642.943,00 133,28 131,51 18/03/19 21:02
FEDEX FDX 182,4000 4,42 2,48% 2.188.191,00 182,42 178,13 18/03/19 21:01
FIDELITY NATIONA FIS 108,1200 -0,76 -0,70% 16.687.833,00 112,17 106,50 18/03/19 21:01
FIFTH THIRD BANC FITB 28,7600 0,44 1,55% 5.515.353,00 28,87 28,36 18/03/19 21:00
FIRSTENERGY FE 41,2400 0,01 0,02% 3.658.857,00 41,30 41,01 18/03/19 21:00
FISERV INC FISV 85,0900 -1,15 -1,33% 5.643.237,00 87,03 84,58 18/03/19 21:00
FLIR SYSTEMS FLIR 49,2400 -0,90 -1,80% 1.299.291,00 50,46 49,10 18/03/19 21:00
FLOWSERVE FLS 45,1900 0,91 2,06% 920.306,00 45,25 44,32 18/03/19 21:00
FLUOR FLR 38,1000 0,36 0,95% 862.446,00 38,41 37,70 18/03/19 20:59
FMC CORP FMC 76,9200 -0,32 -0,41% 1.069.512,00 77,56 76,45 18/03/19 21:01
FOOT LOCKER FL 59,8500 0,87 1,48% 2.594.961,00 60,11 58,86 18/03/19 21:01
FORD MOTOR F 8,5700 0,14 1,66% 34.498.325,00 8,57 8,42 18/03/19 21:00
FORTIVE FTV 83,4100 0,87 1,05% 974.636,00 83,66 82,52 18/03/19 21:02
FORTN BRND HOM S FBHS 46,4400 0,50 1,09% 659.918,00 46,56 45,99 18/03/19 21:02
FRANKLIN RESOURC BEN 33,7000 0,38 1,14% 2.997.032,00 33,90 33,48 18/03/19 21:01
FREEPORT MCMORAN FCX 12,6200 0,27 2,19% 12.331.958,00 12,63 12,43 18/03/19 21:00
GAP GPS 25,5600 0,27 1,07% 3.917.169,00 25,62 25,15 18/03/19 21:00
GARMIN N GRMN 83,9500 0,70 0,84% 1.420.554,00 84,09 83,06 18/03/19 21:00
GARTNER IT 147,2100 2,17 1,50% 507.425,00 147,57 145,00 18/03/19 21:02
GENERAL ELECTRIC GE 10,2000 0,24 2,41% 87.369.990,00 10,31 9,97 18/03/19 21:00
GENERAL MILLS GIS 47,6200 0,11 0,23% 4.070.751,00 47,81 47,38 18/03/19 21:01
GENERAL MOTORS GM 37,9800 -0,09 -0,24% 7.216.094,00 38,24 37,62 18/03/19 21:00
GENL DYNAMICS CO GD 171,6700 1,88 1,11% 1.693.470,00 171,99 169,67 18/03/19 21:03
GENUINE PARTS CO GPC 107,3100 0,26 0,24% 820.076,00 107,94 106,87 18/03/19 21:03
GILEAD SCIENCES GILD 65,0200 -0,61 -0,93% 7.798.098,00 65,90 64,83 18/03/19 21:00
GLOBAL PAYMENTS GPN 134,0400 -0,08 -0,06% 1.120.028,00 137,13 133,31 18/03/19 21:02
GOLDMAN SACHS GR GS 202,4700 4,21 2,12% 3.286.239,00 203,85 198,92 18/03/19 21:00
GOODYEAR T & RUB GT 17,7900 -0,11 -0,61% 2.829.629,00 18,15 17,67 18/03/19 21:00
H&R.BLOCK HRB 24,3200 -0,03 -0,12% 2.139.721,00 24,45 24,04 18/03/19 21:04
HALLIBURTON HAL 28,8700 0,90 3,22% 8.397.343,00 29,00 28,10 18/03/19 21:01
HANESBRANDS HBI 17,6500 0,02 0,11% 5.222.951,00 17,74 17,47 18/03/19 21:01
HARLEY-DAVIDSON HOG 36,1200 -0,48 -1,31% 2.529.816,00 36,82 35,97 18/03/19 21:04
HARRIS HRS 163,3000 2,62 1,63% 659.812,00 163,71 160,02 18/03/19 21:01
HARTFORD FIN SER HIG 49,3400 0,52 1,07% 1.439.646,00 49,43 48,91 18/03/19 21:03
HASBRO INC HAS 87,1000 0,38 0,44% 672.252,00 87,60 86,35 18/03/19 21:00
HCA HEALTHCARE HCA 134,7500 2,40 1,81% 2.375.571,00 134,81 131,65 18/03/19 21:01
HCP REIT HCP 30,4700 -0,66 -2,12% 3.318.012,00 31,16 30,27 18/03/19 21:01
HELMERICH&PAYNE HP 56,2700 1,72 3,15% 948.067,00 56,42 54,50 18/03/19 21:02
HENRY SCHEIN HSIC 59,7800 0,49 0,83% 1.229.219,00 60,00 59,51 18/03/19 21:00
HERSHEY HSY 110,5200 -0,27 -0,24% 1.008.180,00 110,92 109,79 18/03/19 21:02
HESS HES 59,1300 0,88 1,51% 2.047.660,00 59,32 58,28 18/03/19 21:01
HILTN WRLD HLDGS HLT 86,2100 0,45 0,52% 1.944.071,00 87,09 85,89 18/03/19 21:04
HOLOGIC HOLX 47,1800 -0,45 -0,94% 2.722.129,00 47,75 46,68 18/03/19 21:00
HOME DEPOT HD 183,4200 1,19 0,65% 3.880.603,00 183,48 182,33 18/03/19 21:00
HONEYWELL INTL HON 156,9300 1,58 1,02% 2.344.661,00 157,09 154,90 18/03/19 21:03
HORMEL FOODS HRL 42,5500 -0,01 -0,02% 2.078.895,00 42,82 42,26 18/03/19 21:03
HOST HOTELS REIT HST 19,2000 0,04 0,21% 3.716.336,00 19,33 19,05 18/03/19 21:01
HP HPQ 19,9500 0,01 0,05% 10.851.823,00 20,07 19,84 18/03/19 21:03
HP ENTERPRISE HPE 15,8400 -0,23 -1,43% 11.248.067,00 16,11 15,74 18/03/19 21:02
HUMANA HUM 282,1700 2,03 0,72% 920.757,00 282,60 278,95 18/03/19 21:04
HUNTINGTON BANCS HBAN 13,9200 0,17 1,24% 36.287.359,00 14,00 13,82 18/03/19 21:00
IBM IBM 140,2100 0,78 0,56% 3.078.713,00 140,37 138,72 18/03/19 21:01
IDEXX LABS IDXX 215,7400 -0,47 -0,22% 535.773,00 217,97 213,34 18/03/19 21:00
IHS MARKIT INFO 55,2900 0,77 1,41% 2.348.616,00 55,35 54,52 18/03/19 21:00
ILLINOIS TOOL WO ITW 145,3800 2,20 1,54% 1.204.403,00 145,45 143,30 18/03/19 21:02
ILLUMINA ILMN 305,7800 -4,06 -1,31% 688.297,00 310,30 303,42 18/03/19 21:00
INCYTE INCY 85,6200 0,82 0,97% 887.425,00 85,89 84,06 18/03/19 21:00
INGERSOLL-RAND IR 107,0500 0,95 0,90% 1.316.483,00 107,06 105,60 18/03/19 21:02
INTEL INTC 54,1000 -0,23 -0,42% 15.245.244,00 54,51 53,87 18/03/19 21:00
INTERCON EXCHANG ICE 74,6100 -0,02 -0,03% 3.364.409,00 75,25 74,47 18/03/19 21:00
INTERPUBLIC GROU IPG 22,2100 -0,13 -0,58% 3.818.452,00 22,41 22,03 18/03/19 21:02
INTL FLAVORS&FRA IFF 124,9300 0,34 0,27% 1.292.506,00 124,93 122,30 18/03/19 21:03
INTL PAPER IP 46,2300 0,72 1,58% 2.521.464,00 46,24 45,38 18/03/19 21:03
INTUIT INTU 257,7200 -0,41 -0,16% 1.383.186,00 259,75 256,42 18/03/19 21:00
INTUITIVE SURGIC ISRG 559,4900 1,28 0,23% 545.160,00 559,87 553,09 18/03/19 21:00
INVESCO IVZ 20,2400 0,46 2,33% 3.902.487,00 20,25 19,76 18/03/19 21:03
IRON MOUNT REIT IRM 34,8200 -0,11 -0,31% 1.497.150,00 34,99 34,59 18/03/19 21:02
J.B.HUNT TRANSP JBHT 104,1300 0,83 0,80% 755.165,00 104,25 102,78 18/03/19 21:00
JACOBS ENGIN GRO JEC 74,3400 0,53 0,72% 1.258.425,00 74,63 73,68 18/03/19 21:02
JEFFERIES FINL JEF 19,9000 0,47 2,42% 2.108.527,00 19,98 19,50 18/03/19 21:02
JM SMUCKER SJM 107,0200 1,44 1,36% 1.418.897,00 107,15 105,62 18/03/19 21:02
JOHNSON & JOHNSO JNJ 137,1700 -0,43 -0,31% 6.525.615,00 137,78 136,72 18/03/19 21:00
JOHNSON CTR INT JCI 36,4200 0,59 1,65% 4.512.788,00 36,52 36,10 18/03/19 21:02
JPMORGAN CHASE JPM 107,1900 0,64 0,60% 11.882.367,00 107,79 106,50 18/03/19 21:00
JUNIPER NETWORKS JNPR 26,3600 -0,48 -1,79% 5.567.061,00 26,89 26,28 18/03/19 21:02
KANSAS CITY SO KSU 116,0600 1,56 1,36% 844.274,00 116,22 114,62 18/03/19 21:02
KELLOGG K 54,2700 0,00 0,00% 1.549.216,00 54,51 54,06 18/03/19 21:01
KEURIG DR PEPPER KDP 27,8300 0,15 0,54% 3.088.953,00 27,94 27,55 18/03/19 21:01
KEYCORP KEY 17,7200 0,34 1,96% 11.894.003,00 17,72 17,40 18/03/19 21:01
KIMBERLY-CLARK KMB 119,5700 -0,62 -0,52% 982.330,00 120,38 119,12 18/03/19 21:02
KIMCO REALTY REI KIM 17,5300 -0,13 -0,74% 3.711.999,00 17,78 17,44 18/03/19 21:03
KINDER MORGAN RG-P KMI 19,9900 0,12 0,60% 16.156.499,00 20,01 19,84 18/03/19 21:00
KLA-TENCOR KLAC 119,8800 0,26 0,22% 1.685.978,00 121,68 119,36 18/03/19 21:00
KOHL'S KSS 69,1100 1,13 1,66% 2.253.483,00 69,23 67,68 18/03/19 21:00
KROGER KR 24,5500 0,19 0,78% 6.956.123,00 24,61 24,21 18/03/19 21:01
L BRANDS LB 27,4500 0,87 3,27% 3.156.917,00 27,52 26,58 18/03/19 21:02
L3 TECHNOLOGIES LLL 210,3500 3,28 1,58% 431.049,00 210,71 207,21 18/03/19 21:02
LABORATORY CORP LH 154,8900 0,53 0,34% 526.010,00 155,44 154,05 18/03/19 21:02
LAM RESEARCH COR LRCX 180,2000 -2,19 -1,20% 1.985.328,00 183,37 178,51 18/03/19 21:00
LEGGETT & PLATT LEG 43,1500 0,15 0,35% 769.906,00 43,16 42,83 18/03/19 21:01
LENNAR RG-A LEN 47,8600 0,13 0,27% 2.354.843,00 48,06 47,27 18/03/19 21:01
LINCOLN NATL LNC 63,2600 0,54 0,86% 2.270.450,00 63,92 62,86 18/03/19 21:02
LKQ LKQ 28,3100 0,45 1,62% 1.893.598,00 28,33 27,64 18/03/19 20:59
LOCKHEED MARTIN LMT 297,6400 1,49 0,50% 1.749.666,00 298,36 293,27 18/03/19 21:03
LOEWS L 48,4100 0,63 1,32% 1.115.228,00 48,62 47,88 18/03/19 21:01
LOWE'S COM LOW 101,8800 1,74 1,74% 4.302.686,00 101,98 99,99 18/03/19 21:00
LYONDELLBASELL I LYB 87,2700 0,27 0,31% 1.815.803,00 87,45 85,94 18/03/19 21:01
M&T BANK MTB 174,7300 2,21 1,28% 649.444,00 175,42 173,03 18/03/19 21:03
MACERICH REIT MAC 42,6200 -0,01 -0,02% 859.245,00 43,05 42,42 18/03/19 21:03
MACY'S M 23,8900 0,18 0,76% 6.101.209,00 23,93 23,54 18/03/19 21:01
MALLINCKRODT MNK 22,7100 0,84 3,84% 972.495,00 22,72 21,80 18/03/19 21:01
MARATHON OIL MRO 17,3900 0,12 0,69% 10.043.226,00 17,52 17,26 18/03/19 21:01
MARATHON PETRO MPC 62,0800 1,63 2,70% 7.513.364,00 62,20 60,80 18/03/19 21:02
MARRIOTT INTL RG-A MAR 124,9600 2,64 2,16% 2.389.057,00 125,97 123,83 18/03/19 21:00
MARSH & MCLENNAN MMC 92,9800 -0,31 -0,33% 1.764.660,00 93,67 92,67 18/03/19 21:04
MARTIN MARIETTA MLM 194,9600 1,46 0,75% 400.680,00 195,21 191,81 18/03/19 21:02
MASCO MAS 39,1500 0,17 0,44% 4.461.544,00 39,32 38,87 18/03/19 21:02
MASTERCARD RG-A MA 230,3900 -0,78 -0,34% 2.718.839,00 232,50 229,11 18/03/19 21:01
MATTEL MAT 14,6800 0,21 1,45% 2.318.821,00 14,80 14,42 18/03/19 21:00
MCCORMIC NON VTG MKC 140,7100 0,72 0,51% 668.368,00 141,16 139,62 18/03/19 21:02
MCDONALD'S MCD 183,9500 -1,38 -0,74% 3.467.371,00 186,26 183,41 18/03/19 21:00
MCKESSON MCK 121,3700 2,11 1,77% 1.469.416,00 121,45 119,72 18/03/19 21:02
MEDTRONIC MDT 91,8900 -1,90 -2,03% 8.086.823,00 93,62 91,21 18/03/19 21:01
MERCK MRK 81,3500 -0,22 -0,27% 12.729.257,00 81,83 80,92 18/03/19 21:02
METLIFE MET 45,7200 0,41 0,90% 4.149.850,00 45,99 44,96 18/03/19 21:00
METTLER TOLEDO I MTD 706,8400 -1,74 -0,25% 113.317,00 710,00 701,10 18/03/19 21:02
MICROCHIP TECH MCHP 85,3300 -0,77 -0,89% 2.255.667,00 86,44 84,76 18/03/19 21:00
MICRON TECHNOLOG MU 39,6100 0,07 0,18% 21.376.810,00 40,41 39,15 18/03/19 21:00
MICROSOFT MSFT 117,5700 1,66 1,43% 29.902.855,00 117,61 116,05 18/03/19 21:00
MID-AMER AP CM R MAA 106,5900 -1,08 -1,00% 396.164,00 108,14 105,82 18/03/19 21:02
MOHAWK INDUSTRIE MHK 129,5100 0,94 0,73% 540.122,00 129,85 128,13 18/03/19 21:01
MOLSON COORS RG-B TAP 60,9500 0,13 0,21% 1.087.368,00 61,27 60,66 18/03/19 21:02
MONDELEZ INTL RG-A MDLZ 48,0400 0,24 0,50% 4.659.703,00 48,09 47,77 18/03/19 21:00
MONSTER BEVERAGE MNST 60,6000 0,33 0,55% 3.024.745,00 61,15 60,28 18/03/19 21:00
MOODY'S MCO 177,9700 1,28 0,72% 793.269,00 178,14 176,55 18/03/19 21:02
MORGAN STANLEY MS 44,0300 0,70 1,62% 10.218.122,00 44,21 43,47 18/03/19 21:02
MOSAIC MOS 28,6400 -0,07 -0,24% 3.188.058,00 28,98 28,52 18/03/19 21:01
MOTOROLA SOLTN MSI 140,5000 -0,14 -0,10% 692.502,00 141,15 139,32 18/03/19 21:02
MURPHY OIL MUR 30,2500 0,50 1,68% 1.472.568,00 30,39 29,70 18/03/19 21:02
MYLAN MYL 28,1800 0,09 0,32% 6.069.718,00 28,55 27,93 18/03/19 21:00
NASDAQ NDAQ 84,2400 0,69 0,83% 564.392,00 84,44 83,80 18/03/19 21:00
NATL OILWELL VAR NOV 28,1200 1,64 6,19% 4.587.627,00 28,39 26,66 18/03/19 21:01
NAVIENT NAVI 12,1400 0,11 0,91% 1.304.764,00 12,25 12,11 18/03/19 21:00
NETAPP NTAP 66,9100 -1,15 -1,69% 3.844.032,00 68,40 66,64 18/03/19 21:00
NETFLIX NFLX 363,4700 2,01 0,56% 7.151.546,00 370,97 361,86 18/03/19 20:59
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 33,0000 -0,14 -0,42% 8.661.191,00 33,39 32,95 18/03/19 21:01
NEWS RG-A NWSA 12,6200 -0,02 -0,16% 2.646.712,00 12,79 12,60 18/03/19 21:00
NEWS RG-B NWS 12,7300 -0,01 -0,08% 1.281.473,00 12,91 12,71 18/03/19 21:00
NEXTERA ENERGY NEE 190,8700 -0,37 -0,19% 1.717.301,00 191,98 190,13 18/03/19 21:02
NIELSEN HLD NLSN 27,2600 0,31 1,15% 1.842.610,00 27,31 26,95 18/03/19 21:01
NIKE -B- NKE 87,8200 1,02 1,18% 7.564.406,00 87,84 87,00 18/03/19 21:00
NISOURCE NI 28,0500 0,16 0,57% 2.121.131,00 28,10 27,91 18/03/19 21:01
NOBLE ENERGY NBL 23,8000 0,70 3,03% 4.324.404,00 23,90 23,24 18/03/19 21:02
NORDSTROM JWN 44,1900 0,45 1,03% 2.853.435,00 44,22 43,61 18/03/19 21:02
NORFOLK SOUTHERN NSC 182,5300 3,01 1,68% 1.494.551,00 182,73 179,23 18/03/19 21:01
NORTHERN TRUST NTRS 96,1300 1,21 1,27% 875.325,00 96,58 94,91 18/03/19 21:00
NORTHROP GRUMMAN NOC 274,8900 3,68 1,36% 1.202.743,00 275,82 270,62 18/03/19 21:02
NRG ENERGY NRG 41,8800 -0,09 -0,21% 3.809.934,00 42,30 41,72 18/03/19 21:02
NUCOR NUE 58,9100 0,38 0,65% 2.307.289,00 59,49 58,55 18/03/19 21:01
NVIDIA NVDA 169,0000 -0,81 -0,48% 11.931.655,00 173,25 167,86 18/03/19 20:59
O REILLY AUTO ORLY 375,8000 5,78 1,56% 639.390,00 378,33 368,96 18/03/19 21:00
OCCID.PETROL COR OXY 67,0100 1,54 2,35% 3.186.784,00 67,09 65,64 18/03/19 21:01
OMNICOM GROUP IN OMC 74,5800 -0,89 -1,18% 1.320.255,00 75,68 74,40 18/03/19 21:02
ONEOK OKE 68,3700 1,52 2,27% 2.820.974,00 68,58 66,96 18/03/19 21:03
ORACLE ORCL 53,4600 0,52 0,98% 20.496.220,00 53,96 52,78 18/03/19 21:00
PACCAR PCAR 68,4100 0,76 1,12% 1.627.216,00 68,48 67,49 18/03/19 21:00
PARKER-HANNIFIN PH 174,0600 3,29 1,93% 671.794,00 174,35 171,02 18/03/19 21:02
PATTERSON COS PDCO 22,3600 0,03 0,13% 741.082,00 22,58 22,20 18/03/19 21:00
PAYCHEX INC PAYX 79,3200 0,09 0,11% 1.197.042,00 79,56 78,66 18/03/19 21:00
PAYPAL HOLDINGS PYPL 100,2700 -0,46 -0,46% 5.442.327,00 101,83 99,37 18/03/19 21:00
PENTAIR PNR 43,5900 0,97 2,28% 1.469.043,00 43,70 42,64 18/03/19 21:03
PEOPLE'S UNTD PBCT 17,6000 0,24 1,38% 2.083.445,00 17,62 17,41 18/03/19 20:59
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 94,0300 -0,01 -0,01% 510.331,00 94,59 93,31 18/03/19 21:02
PERRIGO PRGO 48,6700 0,52 1,08% 941.370,00 49,08 48,20 18/03/19 21:02
PFIZER PFE 41,8100 0,03 0,07% 17.287.173,00 42,07 41,65 18/03/19 21:00
PG&E PCG 19,4300 -0,22 -1,12% 5.962.974,00 19,80 19,21 18/03/19 21:02
PHILIP MRRS INT PM 90,7300 -0,12 -0,13% 4.390.170,00 91,30 90,56 18/03/19 21:00
PHILLIPS 66 PSX 98,7200 0,20 0,20% 2.444.489,00 99,27 97,75 18/03/19 21:02
PINNACLE WEST CA PNW 95,2800 -0,87 -0,90% 825.700,00 96,12 94,88 18/03/19 21:04
PIONEER NATURAL PXD 138,5800 2,91 2,14% 1.507.391,00 138,65 135,50 18/03/19 21:02
PNC FINL SER PNC 131,8800 2,02 1,56% 1.821.750,00 132,39 130,13 18/03/19 21:02
PPG INDUSTRIES PPG 110,9500 0,92 0,84% 1.693.142,00 111,05 109,65 18/03/19 21:03
PPL PPL 32,7200 -0,02 -0,06% 4.853.835,00 32,88 32,55 18/03/19 21:01
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 101,5100 -0,93 -0,91% 7.689.512,00 102,29 101,20 18/03/19 21:02
PROGRESSIVE (OHI PGR 73,0600 -0,55 -0,75% 3.568.431,00 73,69 72,91 18/03/19 21:01
PROLOGIS REIT PLD 70,8500 -0,79 -1,10% 1.599.390,00 71,87 70,47 18/03/19 21:03
PRUDENTIAL FINAN PRU 97,2500 1,27 1,32% 1.704.024,00 97,63 96,20 18/03/19 21:01
PUBL SVCS ENTERP PEG 59,6100 -0,12 -0,20% 2.501.165,00 59,87 59,32 18/03/19 21:02
PUBLIC STORAGE R PSA 217,7600 0,14 0,06% 832.938,00 218,32 216,55 18/03/19 21:02
PULTEGROUP PHM 26,6700 -0,20 -0,74% 4.666.772,00 27,03 26,59 18/03/19 21:00
PVH PVH 111,4500 0,94 0,85% 1.208.349,00 111,52 110,06 18/03/19 21:03
QORVO QRVO 69,8300 0,17 0,24% 888.683,00 70,30 69,42 18/03/19 21:00
QUALCOMM QCOM 56,8300 0,23 0,41% 12.863.342,00 57,19 56,44 18/03/19 21:00
QUANTA SERVICES PWR 37,4100 0,06 0,16% 1.968.535,00 37,54 37,10 18/03/19 21:02
QUEST DIAGNOSTIC DGX 88,7000 0,25 0,28% 1.023.243,00 88,72 87,89 18/03/19 21:03
RALPH LAUREN RG-A RL 124,2100 3,43 2,84% 900.955,00 124,44 121,14 18/03/19 21:00
RANGE RESOURCES RRC 10,8800 0,36 3,42% 4.301.922,00 10,90 10,55 18/03/19 21:01
RAYMOND J FINANC RJF 82,5200 0,63 0,77% 1.072.310,00 82,90 82,17 18/03/19 21:02
RAYTHEON RTN 180,2300 2,28 1,28% 1.739.223,00 180,75 178,11 18/03/19 21:01
REALTY INCOME RE O 71,0100 -0,23 -0,32% 2.103.707,00 71,59 70,51 18/03/19 21:03
RED HAT RHT 181,8400 0,06 0,03% 671.810,00 182,14 181,67 18/03/19 21:01
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 407,6000 -6,87 -1,66% 520.384,00 413,76 404,84 18/03/19 21:00
REGIONS FINANCIA RF 15,9700 0,23 1,46% 10.449.825,00 16,06 15,81 18/03/19 21:01
REPUBLIC SERVICE RSG 78,9800 0,35 0,45% 1.613.418,00 78,98 78,47 18/03/19 21:02
ROBERT HALF INTL RHI 66,6300 0,70 1,06% 475.563,00 66,67 65,94 18/03/19 20:59
ROCKWELL AUTOMAT ROK 180,7900 1,46 0,81% 526.047,00 180,93 179,43 18/03/19 21:02
ROPER TECHNOLOGI ROP 331,4700 5,26 1,61% 387.169,00 331,64 326,36 18/03/19 21:02
ROSS STORES ROST 91,1300 1,23 1,37% 2.850.342,00 91,33 89,65 18/03/19 21:00
RYL CARIBBEAN CR RCL 118,3000 1,12 0,96% 1.293.660,00 118,73 117,38 18/03/19 21:03
S&P GLOBAL SPGI 205,7200 2,54 1,25% 1.684.242,00 206,73 203,44 18/03/19 21:00
SALESFORCE.COM CRM 161,9500 0,44 0,27% 3.486.355,00 163,33 160,88 18/03/19 21:00
SCHLUMBERGER SLB 43,3600 0,97 2,29% 13.270.237,00 43,65 42,47 18/03/19 21:01
SEAGATE TECHNOLO STX 48,1600 0,48 1,01% 2.688.468,00 48,20 47,39 18/03/19 21:00
SEALED AIR SEE 45,6900 0,39 0,86% 817.709,00 45,69 45,17 18/03/19 21:04
SEMPRA ENERGY SRE 124,6500 0,03 0,02% 1.463.388,00 124,95 123,76 18/03/19 21:01
SHERWIN-WILLIAMS SHW 431,3500 0,32 0,07% 463.175,00 431,96 427,95 18/03/19 21:02
SIGNET JEWELERS SIG 27,0900 -0,04 -0,15% 1.231.126,00 27,45 26,92 18/03/19 21:03
SIMON PRP GRP RE SPG 174,3300 -1,76 -1,00% 1.341.664,00 176,57 173,56 18/03/19 21:03
SKYWORKS SOLUTIO SWKS 82,5900 -1,17 -1,40% 1.520.041,00 84,09 81,99 18/03/19 21:00
SL GREEN REALT R SLG 89,9300 -0,45 -0,50% 411.851,00 91,13 89,58 18/03/19 21:02
SNAP-ON SNA 158,9500 3,27 2,10% 625.039,00 159,25 156,19 18/03/19 21:00
SOUTHERN CO SO 51,7800 -0,08 -0,15% 4.161.756,00 51,92 51,54 18/03/19 21:03
SOUTHWEST AIRLIN LUV 51,0800 -0,29 -0,56% 4.096.548,00 51,53 51,00 18/03/19 21:02
STARBUCKS SBUX 70,8400 0,17 0,24% 5.506.719,00 71,12 70,44 18/03/19 21:00
STATE STREET STT 70,8200 0,72 1,03% 1.306.951,00 71,09 70,25 18/03/19 20:59
STERICYCLE SRCL 49,2500 -0,11 -0,22% 664.994,00 49,50 48,78 18/03/19 21:00
STNLY BLCK&DECK SWK 134,1900 2,68 2,04% 818.421,00 134,26 130,65 18/03/19 21:02
STRYKER SYK 193,5800 -0,46 -0,24% 1.570.791,00 194,61 192,50 18/03/19 21:04
SUNTRUST BANKS I STI 64,4900 0,69 1,08% 3.347.749,00 64,78 63,83 18/03/19 21:01
SYMANTEC SYMC 23,0700 0,05 0,22% 3.307.993,00 23,36 22,98 18/03/19 21:00
SYNCHRONY FINANC SYF 33,2400 -0,07 -0,21% 4.490.695,00 33,56 33,19 18/03/19 21:01
SYNOPSYS SNPS 109,3100 0,14 0,13% 1.323.251,00 109,69 108,74 18/03/19 21:00
SYSCO SYY 66,4600 0,19 0,29% 2.199.289,00 66,53 66,12 18/03/19 21:02
T ROWE PRICE GRP TROW 102,8500 0,41 0,40% 1.153.915,00 103,16 102,40 18/03/19 21:00
TAPESTRY TPR 32,9400 0,74 2,30% 4.201.559,00 33,00 32,26 18/03/19 21:02
TARGET TGT 77,8800 1,22 1,59% 3.850.885,00 78,01 76,92 18/03/19 21:00
TE CONNECTIV TEL 83,3400 -0,36 -0,43% 1.848.606,00 84,22 83,00 18/03/19 21:02
TECHNIPFMC FTI 23,2800 0,37 1,62% 2.925.923,00 23,43 22,82 18/03/19 21:03
TEXAS INSTRUMENT TXN 109,8100 -0,93 -0,84% 4.081.216,00 111,14 108,92 18/03/19 21:00
TEXTRON INC TXT 52,5300 0,75 1,45% 2.030.342,00 52,60 51,69 18/03/19 21:02
THE KRAFT HEINZ KHC 32,0300 -0,06 -0,19% 13.494.663,00 32,10 31,53 18/03/19 21:00
THE WESTERN UNIO WU 18,1800 -0,17 -0,93% 6.736.180,00 18,41 17,93 18/03/19 21:00
THERMO FISHER SC TMO 263,5300 0,44 0,17% 1.407.801,00 264,00 261,10 18/03/19 21:01
TIFFANY & CO TIF 97,3500 0,79 0,82% 1.541.200,00 97,46 96,30 18/03/19 21:02
TJX COMPANIES TJX 52,3500 0,58 1,12% 6.824.078,00 52,46 51,65 18/03/19 21:00
TORCHMARK CORP TMK 84,0100 0,90 1,08% 576.907,00 84,54 83,35 18/03/19 21:02
TOTAL SYST SERVI TSS 93,7700 -0,58 -0,61% 2.626.114,00 95,44 93,13 18/03/19 21:02
TRACTOR SUPPLY TSCO 89,8400 0,38 0,42% 1.528.170,00 90,05 89,02 18/03/19 21:00
TRANSOCEAN RIG 9,4900 0,48 5,33% 13.511.001,00 9,53 9,00 18/03/19 21:02
TRAVELERS COS TRV 134,9400 0,76 0,57% 1.195.083,00 135,16 134,30 18/03/19 21:01
TRIPADVISOR TRIP 51,3200 -0,27 -0,52% 1.118.501,00 51,79 50,73 18/03/19 21:00
TWENTY-FIRSTCF-A FOXA 51,3600 -0,65 -1,25% 10.297.109,00 51,82 51,24 18/03/19 21:00
TWENTY-FIRSTCF-B FOX 51,0400 -0,68 -1,31% 4.060.538,00 51,54 50,94 18/03/19 21:00
TYSON FOODS -A- TSN 65,3300 0,11 0,17% 2.069.419,00 65,93 65,05 18/03/19 21:02
UDR REIT UDR 44,6100 -0,52 -1,15% 1.544.612,00 45,31 44,40 18/03/19 21:02
ULTA BEAUTY ULTA 342,2200 3,81 1,13% 939.815,00 344,53 336,87 18/03/19 21:00
UNDER ARMOUR RG-A UAA 22,3500 0,14 0,63% 2.894.253,00 22,43 21,94 18/03/19 21:04
UNDER ARMOUR RG-C UA 19,8500 0,05 0,25% 1.956.954,00 19,96 19,52 18/03/19 21:04
UNION PACIFIC UNP 166,2400 1,24 0,75% 3.635.852,00 167,57 164,62 18/03/19 21:02
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 122,9900 2,85 2,37% 1.186.676,00 123,26 120,00 18/03/19 21:00
UNITEDHEALTH GRO UNH 255,0000 3,60 1,43% 3.900.601,00 255,31 250,42 18/03/19 21:00
UNIV HEALTH SERV-B UHS 135,8400 1,60 1,19% 484.254,00 135,93 134,45 18/03/19 21:02
UNUM UNM 36,7700 0,39 1,07% 1.945.468,00 37,06 36,43 18/03/19 21:02
US BANCORP USB 52,4500 0,38 0,73% 5.378.384,00 52,65 52,18 18/03/19 21:01
UTD PARCEL SVC RG-B UPS 110,6900 1,17 1,07% 2.329.095,00 110,87 109,50 18/03/19 21:02
UTD TECHS UTX 126,9000 0,98 0,78% 3.386.510,00 127,00 125,53 18/03/19 21:00
VALERO ENERGY VLO 86,7500 1,67 1,96% 3.324.796,00 86,85 85,30 18/03/19 21:00
VARIAN MED SYSTE VAR 135,5700 -1,03 -0,75% 704.923,00 136,85 133,99 18/03/19 21:02
VENTAS REIT VTR 61,5100 -1,08 -1,73% 2.668.266,00 62,99 61,09 18/03/19 21:03
VERISIGN VRSN 180,9100 -0,71 -0,39% 488.859,00 182,68 179,43 18/03/19 21:00
VERISK ANALYTICS VRSK 128,6900 0,26 0,20% 592.298,00 129,00 128,10 18/03/19 21:00
VERIZON COMM VZ 58,0700 -0,32 -0,55% 10.762.001,00 58,32 57,56 18/03/19 21:00
VERTEX PHARMACEU VRTX 187,4800 -0,61 -0,32% 1.487.506,00 189,21 185,53 18/03/19 21:00
VF VFC 86,0600 1,28 1,51% 2.098.704,00 86,10 84,63 18/03/19 21:01
VIACOM RG-B VIAB 27,8000 -0,19 -0,68% 4.953.750,00 28,14 27,60 18/03/19 21:00
VISA RG-A V 154,9600 -0,50 -0,32% 9.669.180,00 156,41 154,42 18/03/19 21:00
VOR RLT REIT-SBI VNO 66,8200 -0,47 -0,70% 915.556,00 67,60 66,49 18/03/19 21:02
VULCAN MATERIALS VMC 113,9700 1,38 1,23% 897.518,00 114,28 112,54 18/03/19 21:00
WALGREENS BOOTS WBA 63,0800 0,45 0,72% 4.949.410,00 63,09 62,31 18/03/19 21:00
WALMART WMT 99,6600 1,24 1,26% 5.376.770,00 99,77 98,26 18/03/19 21:00
WALT DISNEY RG-DIS DIS 113,1200 -1,84 -1,60% 21.336.074,00 114,00 112,46 18/03/19 21:00
WASTE MANAGEMENT WM 101,4000 0,43 0,43% 1.467.022,00 101,45 100,57 18/03/19 21:02
WATERS WAT 245,2700 0,30 0,12% 486.358,00 246,38 242,94 18/03/19 21:02
WEC ENERGY GROUP WEC 78,3900 -0,49 -0,62% 2.217.964,00 78,67 78,11 18/03/19 21:03
WELLS FARGO WFC 51,7300 1,07 2,11% 23.613.650,00 52,07 50,83 18/03/19 21:01
WELLTOWER WELL 75,7700 -1,52 -1,97% 2.856.181,00 77,54 75,34 18/03/19 21:03
WESTERN DIGITAL WDC 48,2900 0,19 0,40% 4.036.740,00 48,67 47,83 18/03/19 21:00
WESTROCK WRK 38,2800 0,73 1,94% 3.446.886,00 38,38 37,57 18/03/19 21:03
WEYERHAEUSER REI WY 25,6000 0,07 0,27% 3.837.521,00 25,72 25,43 18/03/19 21:02
WHIRLPOOL WHR 133,3100 0,13 0,10% 939.111,00 136,03 133,00 18/03/19 21:02
WILLIAMS COMPANI WMB 27,7900 0,23 0,83% 7.306.259,00 27,83 27,48 18/03/19 21:02
WILLIS TOWERS WLTW 174,0800 0,43 0,25% 344.123,00 174,81 173,55 18/03/19 21:00
WW GRAINGER GWW 302,0600 4,88 1,64% 228.832,00 302,34 297,44 18/03/19 21:00
WYNDHAM DESTINAT WYND 42,1400 0,70 1,69% 1.216.528,00 42,20 41,53 18/03/19 21:04
WYNN RESORTS WYNN 116,1500 0,36 0,31% 1.733.392,00 116,82 114,50 18/03/19 21:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 32,0100 0,40 1,27% 2.757.267,00 32,14 31,54 18/03/19 21:02
XILINX XLNX 125,2800 1,11 0,89% 2.914.506,00 125,91 124,22 18/03/19 21:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 78,3300 1,59 2,07% 644.534,00 78,51 76,75 18/03/19 21:02
YUM BRANDS YUM 100,2400 -0,66 -0,65% 1.553.406,00 101,39 99,91 18/03/19 21:01
ZIMMER BIOMET HL ZBH 125,3200 -0,60 -0,48% 1.238.453,00 126,85 124,71 18/03/19 21:01
ZIONS BANCORP ZION 50,0400 0,88 1,79% 2.061.456,00 50,16 49,24 18/03/19 21:00
ZOETIS RG-A ZTS 97,7700 0,86 0,89% 2.106.516,00 97,89 96,99 18/03/19 21:04
Publicidad

Últimas Noticias