Publicidad
  • Un producto de Webfinancialgroup
  • 23 de abril de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.905,0300  4,5800 0,1600%
18-04-2019 00:00 Apt. 2.904,8100 Vol. 0,00 Max. 2.908,40 Min. 2.891,90
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 218,5400 -0,34 -0,16% 1.403.478,00 219,40 217,27 22/04/19 22:15
A.J.GALLAGHER AJG 80,1800 -0,24 -0,30% 751.754,00 80,20 79,68 22/04/19 22:15
ABBOTT LABORATOR ABT 74,5100 0,59 0,80% 5.810.683,00 74,60 73,00 22/04/19 22:15
ABBVIE ABBV 78,1500 0,58 0,75% 5.358.633,00 79,10 77,50 22/04/19 22:15
ACCENTURE-A ACN 178,0700 -0,54 -0,30% 1.393.852,00 178,25 177,02 22/04/19 22:15
ACTIVISION BLIZZ ATVI 45,3400 0,03 0,07% 4.229.733,00 45,53 44,70 22/04/19 02:00
ACUITY BRANDS AYI 143,9800 1,54 1,08% 289.487,00 144,22 141,09 22/04/19 22:15
ADOBE ADBE 272,2100 1,64 0,61% 1.364.952,00 272,32 269,20 22/04/19 02:00
ADVANCE AUTO PAR AAP 170,0800 -5,32 -3,03% 878.793,00 175,39 169,73 22/04/19 22:15
ADVANCED MICRO D AMD 28,1800 0,50 1,81% 36.477.286,00 28,23 27,39 22/04/19 02:00
AES AES 17,6900 -0,03 -0,17% 3.326.187,00 17,79 17,61 22/04/19 22:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 113,3500 -0,29 -0,26% 324.145,00 114,40 113,00 22/04/19 22:15
AFLAC AFL 48,5600 -0,36 -0,74% 2.234.034,00 48,87 48,45 22/04/19 22:15
AGILENT TECH A 75,5700 -0,60 -0,79% 2.016.043,00 76,72 75,13 22/04/19 22:15
AIR PROD&CHEMICA APD 196,6200 -1,48 -0,75% 750.935,00 197,80 196,34 22/04/19 22:15
AKAMAI TECHNOLOG AKAM 76,6900 1,35 1,79% 820.598,00 76,77 75,52 22/04/19 02:00
ALASKA AIR GROUP ALK 60,3000 -1,37 -2,22% 2.194.077,00 61,20 60,05 22/04/19 22:15
ALBEMARLE ALB 82,1700 -0,40 -0,48% 576.362,00 82,57 81,56 22/04/19 22:15
ALEXANDRIA REIT ARE 137,5100 -1,15 -0,83% 670.247,00 138,47 136,15 22/04/19 22:15
ALEXION PHARM ALXN 128,9600 2,95 2,34% 1.245.585,00 129,29 126,10 22/04/19 02:00
ALIGN TECHNOLOGY ALGN 290,6300 9,14 3,25% 1.462.922,00 292,33 278,15 22/04/19 02:00
ALLEGION ALLE 93,9600 0,21 0,22% 948.734,00 94,22 93,23 22/04/19 22:15
ALLERGAN AGN 140,2600 -0,05 -0,04% 1.156.878,00 141,71 138,96 22/04/19 22:15
ALLIANCE DATA SY ADS 160,7500 -1,85 -1,14% 683.950,00 163,47 160,01 22/04/19 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 97,0700 0,35 0,36% 1.049.417,00 97,12 96,03 22/04/19 22:15
ALPHAB NON VTG-C GOOG 1.248,8400 12,47 1,01% 807.334,00 1.249,09 1.228,31 22/04/19 02:00
ALPHABET-A GOOGL 1.253,7600 12,29 0,99% 954.419,00 1.254,34 1.233,37 22/04/19 02:00
ALTABA AABA 75,3700 -0,61 -0,80% 3.534.667,00 75,80 74,73 22/04/19 02:00
ALTRIA GROUP MO 54,6100 0,24 0,44% 9.066.791,00 54,95 53,71 22/04/19 22:15
AM ELECTRIC AEP 82,9300 -0,08 -0,10% 2.320.107,00 83,13 82,51 22/04/19 22:15
AMAZON.COM AMZN 1.887,3100 25,62 1,38% 3.373.807,00 1.888,42 1.845,64 22/04/19 02:00
AMER WTR WORKS AWK 104,9300 0,23 0,22% 882.863,00 105,12 104,20 22/04/19 22:15
AMEREN AEE 70,5200 0,04 0,06% 1.252.408,00 70,83 70,27 22/04/19 22:15
AMERICAN AIRLINE AAL 33,4800 -0,89 -2,59% 3.884.219,00 34,20 33,43 22/04/19 02:00
AMERICAN EXPRESS AXP 112,3300 -1,34 -1,18% 3.174.362,00 113,40 112,23 22/04/19 22:15
AMERICAN INTL GR AIG 46,0000 -0,04 -0,09% 2.630.977,00 46,30 45,72 22/04/19 22:15
AMERICAN TOWER R AMT 192,3200 -0,59 -0,31% 942.473,00 192,90 190,94 22/04/19 22:15
AMERIPRISE FINCL AMP 143,1100 -0,16 -0,11% 479.341,00 143,62 142,38 22/04/19 22:15
AMERISOURCEBERGE ABC 71,0600 -1,39 -1,92% 1.270.401,00 72,97 70,55 22/04/19 22:15
AMETEK AME 86,6200 0,13 0,15% 456.188,00 86,73 85,71 22/04/19 22:15
AMGEN AMGN 176,3600 -1,11 -0,63% 3.215.917,00 177,57 174,87 22/04/19 02:00
AMPHENOL RG-A APH 103,9100 -0,66 -0,63% 741.944,00 104,52 103,75 22/04/19 22:15
ANADARKO PETROLE APC 64,0600 -0,12 -0,19% 12.552.150,00 64,75 63,59 22/04/19 22:15
ANALOG DEVICES ADI 113,6100 -1,18 -1,03% 2.295.854,00 114,60 113,45 22/04/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 189,0400 2,45 1,31% 285.459,00 189,68 184,98 22/04/19 02:00
ANTHEM ANTM 244,0000 4,38 1,83% 3.303.052,00 245,24 239,07 22/04/19 22:15
AON AON 174,8900 -0,28 -0,16% 600.544,00 175,94 174,50 22/04/19 22:15
APACHE APA 37,0900 1,22 3,40% 3.905.097,00 37,20 36,10 22/04/19 22:15
APPLE AAPL 204,5300 0,67 0,33% 19.439.545,00 204,94 202,34 22/04/19 02:00
APPLIED MATERIAL AMAT 43,7900 -0,16 -0,36% 4.672.174,00 43,98 43,27 22/04/19 02:00
APT INVT&MGT REIT-A AIV 47,8500 -0,74 -1,52% 1.424.185,00 48,57 47,55 22/04/19 22:15
APTIV APTV 89,7400 -0,60 -0,66% 888.203,00 90,53 89,45 22/04/19 22:15
ARCHER-DANIELS M ADM 42,6600 -0,10 -0,23% 2.508.081,00 42,81 42,50 22/04/19 22:15
ARCONIC ARNC 20,2800 0,24 1,20% 3.370.523,00 20,34 19,89 22/04/19 22:15
ASSURANT AIZ 91,9900 -1,24 -1,33% 646.371,00 93,13 91,84 22/04/19 22:15
AT&T T 32,0800 0,05 0,16% 22.239.129,00 32,18 31,92 22/04/19 22:15
AUTODESK INC ADSK 172,1500 2,95 1,74% 1.245.583,00 172,31 167,90 22/04/19 02:00
AUTOMATIC DATA P ADP 161,9100 -0,53 -0,33% 813.873,00 162,41 161,34 22/04/19 02:00
AUTONATION AN 37,3300 -0,50 -1,32% 591.566,00 37,89 37,17 22/04/19 22:15
AUTOZONE AZO 1.035,2000 -9,85 -0,94% 234.114,00 1.047,11 1.035,00 22/04/19 22:15
AVALONBAY COM RE AVB 193,6500 -2,50 -1,27% 461.992,00 195,57 191,42 22/04/19 22:15
AVERY DENNISON AVY 113,8900 0,52 0,46% 363.055,00 114,00 112,83 22/04/19 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 58,7100 0,20 0,34% 1.442.274,00 59,13 58,43 22/04/19 22:15
BANK OF AMERICA BAC 30,0500 0,02 0,07% 34.763.361,00 30,10 29,78 22/04/19 22:15
BANK OF NY MELLO BK 48,1900 -0,22 -0,45% 7.990.143,00 48,58 47,89 22/04/19 22:15
BAXTER INTL BAX 75,2500 0,92 1,24% 3.086.387,00 75,54 74,03 22/04/19 22:15
BB&T BBT 49,2400 -0,11 -0,22% 4.534.496,00 49,57 48,86 22/04/19 22:15
BECTON DICKINSON BDX 225,0400 -2,85 -1,25% 1.489.639,00 229,53 224,61 22/04/19 22:15
BED BATH & BEYON BBBY 16,7200 -0,69 -3,96% 6.599.284,00 17,53 16,39 22/04/19 02:00
BERKSHIRE HATH RG-B BRK.B 209,4900 -0,50 -0,24% 1.929.247,00 210,37 208,88 22/04/19 22:15
BEST BUY BBY 72,6000 -1,04 -1,41% 2.439.530,00 73,63 72,57 22/04/19 22:15
BIOGEN BIIB 228,8100 2,42 1,07% 1.803.056,00 232,18 226,57 22/04/19 02:00
BLACKROCK BLK 464,0200 -1,67 -0,36% 432.873,00 465,66 462,15 22/04/19 22:15
BOEING CO BA 375,1700 -4,90 -1,29% 4.147.652,00 378,95 374,90 22/04/19 22:15
BOOKING HLDG BKNG 1.844,1700 -0,14 -0,01% 315.864,00 1.853,20 1.831,04 22/04/19 02:00
BORGWARNER BWA 43,7100 -0,29 -0,66% 1.186.831,00 44,02 43,55 22/04/19 22:15
BOSTON PROP REIT BXP 131,5500 -1,44 -1,08% 576.197,00 132,88 130,11 22/04/19 22:15
BOSTON SCIENTIFI BSX 34,9300 -0,18 -0,51% 7.824.238,00 35,43 34,63 22/04/19 22:15
BRISTOL-MYERSSQU BMY 45,2400 -0,28 -0,62% 15.747.903,00 45,65 44,90 22/04/19 22:15
BROWN NVTGRG-B BF.B 52,9800 0,13 0,25% 1.234.015,00 53,15 52,37 22/04/19 22:15
C.H.ROBINSON WLD CHRW 90,1600 0,17 0,19% 641.526,00 90,23 89,29 22/04/19 02:00
CABOT OIL & GAS COG 26,1700 0,04 0,15% 8.052.536,00 26,38 25,94 22/04/19 22:15
CAMPBELL SOUP CPB 39,3200 -0,07 -0,18% 1.416.937,00 39,58 39,16 22/04/19 22:15
CAPITAL ONE FINL COF 87,6100 -0,50 -0,57% 1.060.819,00 88,23 87,31 22/04/19 22:15
CAPRI HLDG CPRI 46,5900 -2,63 -5,34% 4.423.381,00 48,89 46,47 22/04/19 22:15
CARDINAL HEALTH CAH 45,2600 -0,74 -1,61% 2.781.247,00 46,36 45,09 22/04/19 22:15
CARMAX KMX 75,7000 -1,30 -1,69% 1.167.274,00 76,91 75,55 22/04/19 22:15
CARNIVAL CCL 53,0700 -0,56 -1,04% 2.463.171,00 53,61 53,04 22/04/19 22:15
CATERPILLAR CAT 142,3800 -0,98 -0,68% 3.637.910,00 143,18 141,43 22/04/19 22:15
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 50,5100 -0,22 -0,43% 741.732,00 50,59 50,17 22/04/19 22:15
CBS-B CBS 51,1100 -1,28 -2,44% 2.252.824,00 52,33 50,88 22/04/19 22:15
CELGENE CORP CELG 93,4200 -0,34 -0,36% 5.837.398,00 94,06 93,21 22/04/19 02:00
CENTENE CNC 48,0800 -0,12 -0,25% 8.425.976,00 49,24 47,71 22/04/19 22:15
CENTERPOINT ENER CNP 30,4800 0,19 0,63% 3.154.687,00 30,50 30,21 22/04/19 22:15
CENTURYLINK CTL 11,8800 -0,26 -2,14% 16.563.109,00 12,13 11,79 22/04/19 22:15
CERNER CORP CERN 62,6700 -0,04 -0,06% 2.046.475,00 63,00 62,24 22/04/19 02:00
CF INDUSTRIES HL CF 44,9500 -0,19 -0,42% 3.035.969,00 45,72 44,86 22/04/19 22:15
CHARLES SCHWAB SCHW 45,4500 -0,10 -0,22% 4.923.474,00 45,55 45,18 22/04/19 22:15
CHARTER COMM RG-A CHTR 358,0500 -1,32 -0,37% 610.328,00 359,91 356,46 22/04/19 02:00
CHESAPEAKE ENERG CHK 3,1000 0,19 6,53% 33.234.301,00 3,12 2,98 22/04/19 22:15
CHEVRON CVX 121,9000 2,04 1,70% 7.946.203,00 122,01 120,45 22/04/19 22:15
CHIPOTLE MEXICAN CMG 701,6700 1,67 0,24% 463.354,00 702,84 692,00 22/04/19 22:15
CHUBB N CB 138,0400 -0,62 -0,45% 854.981,00 138,14 137,16 22/04/19 22:15
CHURCH & DWIGHT CHD 73,7500 -0,08 -0,11% 878.758,00 74,34 73,42 22/04/19 22:15
CIGNA CI 147,9900 -1,01 -0,68% 2.654.221,00 151,72 147,74 22/04/19 22:15
CIMAREX ENERGY XEC 70,4500 1,15 1,66% 1.619.693,00 70,50 69,41 22/04/19 22:15
CINCINNATI FINAN CINF 85,9700 -0,63 -0,73% 427.801,00 86,44 85,56 22/04/19 02:00
CINTAS CTAS 210,7700 -2,91 -1,36% 293.762,00 212,97 210,38 22/04/19 02:00
CISCO SYSTEMS CSCO 56,3400 -0,06 -0,11% 11.951.486,00 56,60 56,10 22/04/19 02:00
CITIGROUP C 69,0900 -0,58 -0,83% 13.195.566,00 69,71 69,01 22/04/19 22:15
CITIZENS FINL GR CFG 35,7000 0,34 0,96% 7.448.889,00 35,88 35,06 22/04/19 22:15
CITRIX SYSTEMS CTXS 99,8500 -0,26 -0,26% 1.299.088,00 100,17 99,32 22/04/19 02:00
CLOROX CO. CLX 154,5100 1,03 0,67% 1.041.648,00 154,89 153,32 22/04/19 22:15
CME GROUP RG-A CME 174,7800 -1,58 -0,90% 1.498.445,00 176,00 174,36 22/04/19 02:00
CMS ENERGY CORP CMS 53,5600 -0,25 -0,46% 3.798.459,00 54,08 53,55 22/04/19 22:15
COCA-COLA CO KO 47,4000 -0,08 -0,17% 9.834.685,00 47,61 47,02 22/04/19 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 71,4800 0,14 0,20% 2.046.252,00 71,54 70,37 22/04/19 02:00
COLGATE-PALMOLIV CL 69,6000 0,25 0,36% 3.901.732,00 70,06 69,35 22/04/19 22:15
COMCAST-A CMCSA 42,0000 -0,43 -1,01% 10.179.607,00 42,41 41,86 22/04/19 02:00
COMERICA INC CMA 78,3100 0,06 0,08% 1.277.452,00 78,91 77,82 22/04/19 22:15
CONAGRA FOODS CAG 30,8800 0,36 1,18% 3.845.954,00 30,89 30,43 22/04/19 22:15
CONCHO RES CXO 120,2400 3,28 2,80% 2.598.688,00 120,46 116,82 22/04/19 22:15
CONOCOPHILLIPS COP 66,9600 1,06 1,61% 9.061.632,00 67,30 66,33 22/04/19 22:15
CONSOLIDATED EDI ED 83,8600 0,25 0,30% 1.298.020,00 83,99 83,58 22/04/19 22:15
CONSTELLATION BRD-A STZ 205,4600 6,66 3,35% 2.196.943,00 205,75 198,26 22/04/19 22:15
COOPER COMPANIES COO 284,3100 3,09 1,10% 318.339,00 286,84 279,95 22/04/19 22:15
CORNING INC GLW 34,3500 -0,50 -1,43% 3.014.270,00 34,69 34,26 22/04/19 22:15
COSTCO WHSL COST 243,4200 -2,39 -0,97% 1.300.078,00 245,77 242,56 22/04/19 02:00
COTY RG-A COTY 11,2200 -0,04 -0,36% 3.837.591,00 11,26 11,18 22/04/19 22:15
CROWN CASTLE INT CCI 122,5800 -0,04 -0,03% 2.050.407,00 122,70 120,71 22/04/19 22:15
CSX CSX 78,8200 -0,15 -0,19% 3.478.198,00 79,26 78,20 22/04/19 02:00
CUMMINS CMI 165,9600 -1,88 -1,12% 755.592,00 167,06 165,42 22/04/19 22:15
CVS HEALTH CVS 52,4300 -0,20 -0,38% 9.122.505,00 52,76 52,18 22/04/19 22:15
D R HORTON DHI 45,6600 -0,76 -1,64% 5.696.281,00 46,35 45,20 22/04/19 22:15
DANAHER DHR 126,8700 0,10 0,08% 2.732.297,00 127,57 125,00 22/04/19 22:15
DARDEN RESTAURAN DRI 116,8200 -0,05 -0,04% 1.446.082,00 117,29 116,25 22/04/19 22:15
DAVITA DVA 51,1000 -1,13 -2,16% 1.507.631,00 52,61 51,03 22/04/19 22:15
DEERE & CO DE 169,1500 0,10 0,06% 1.376.696,00 169,96 167,90 22/04/19 22:15
DELTA AIR LINES DAL 57,7500 -0,42 -0,72% 4.043.864,00 57,97 57,28 22/04/19 22:15
DENTSPLY SIRONA XRAY 49,3000 -0,43 -0,86% 1.189.711,00 50,20 49,10 22/04/19 02:00
DEVON ENERGY DVN 35,1600 1,61 4,80% 10.513.057,00 35,22 33,50 22/04/19 22:15
DIGITA RLTY REIT DLR 119,3800 -1,07 -0,89% 866.643,00 120,40 118,10 22/04/19 22:15
DISCOVER FNCL SR DFS 76,8900 -0,26 -0,34% 981.172,00 77,28 76,62 22/04/19 22:15
DISCOVERY-A DISCA 29,1200 -1,01 -3,35% 3.813.977,00 30,13 28,85 22/04/19 02:00
DISCOVERY-C DISCK 27,1600 -0,87 -3,10% 1.602.969,00 28,00 26,97 22/04/19 02:00
DISH NETWORK RG-A DISH 33,7500 -1,14 -3,27% 2.532.445,00 34,77 33,57 22/04/19 02:00
DOLLAR GENERAL DG 123,5600 0,01 0,01% 1.156.629,00 124,03 122,99 22/04/19 22:15
DOLLAR TREE DLTR 108,2000 -0,47 -0,43% 1.603.896,00 109,28 107,93 22/04/19 02:00
DOMINION ENERGY D 74,7000 -0,22 -0,29% 2.351.369,00 75,06 74,41 22/04/19 22:15
DOVER CORP DOV 96,3500 -1,43 -1,46% 1.071.176,00 97,07 95,78 22/04/19 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 122,7200 -0,49 -0,40% 1.141.094,00 123,48 122,45 22/04/19 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 88,7300 -0,41 -0,46% 2.615.992,00 89,56 88,53 22/04/19 22:15
DXC TECHNOLOGY DXC 64,6100 0,03 0,05% 847.038,00 64,64 64,05 22/04/19 22:15
E TRADE FNCL ETFC 50,4100 -0,73 -1,43% 2.030.508,00 51,36 50,34 22/04/19 02:00
EASTMAN CHEMICAL EMN 83,2600 -0,77 -0,92% 744.074,00 84,27 83,24 22/04/19 22:15
EATON CORP -NPV- ETN 84,9400 -0,27 -0,32% 1.222.940,00 85,07 84,45 22/04/19 22:15
EBAY EBAY 36,1500 0,17 0,47% 7.244.033,00 36,23 35,61 22/04/19 02:00
ECOLAB INC ECL 182,8700 -0,33 -0,18% 578.891,00 183,84 182,38 22/04/19 22:15
EDISON INTL EIX 63,0200 -0,07 -0,11% 1.519.193,00 63,16 62,42 22/04/19 22:15
EDWARDS LIFESCNS EW 178,2700 1,01 0,57% 1.261.193,00 180,51 175,69 22/04/19 22:15
ELECTRONIC ARTS EA 92,5200 -0,62 -0,67% 3.011.254,00 93,04 91,88 22/04/19 02:00
ELI LILLY & CO LLY 115,4700 0,27 0,23% 7.519.732,00 115,57 113,65 22/04/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,7300 0,22 0,30% 2.458.166,00 72,97 71,80 22/04/19 22:15
ENTERGY ETR 93,6400 0,18 0,19% 1.218.469,00 93,88 93,24 22/04/19 22:15
EOG RESOURCES EOG 107,0700 3,20 3,08% 3.886.031,00 107,30 104,64 22/04/19 22:15
EQT EQT 21,0500 0,61 2,98% 3.880.413,00 21,08 20,32 22/04/19 22:15
EQTY RE REIT-SBI EQR 74,1700 -0,90 -1,20% 1.543.524,00 74,83 73,29 22/04/19 22:15
EQUIFAX INC EFX 124,8200 -0,88 -0,70% 809.351,00 125,35 124,32 22/04/19 22:15
EQUINIX REIT EQIX 447,2300 0,79 0,18% 445.234,00 448,97 442,82 22/04/19 02:00
ESSEX PROPERTY R ESS 275,1700 -3,12 -1,12% 272.344,00 277,36 271,58 22/04/19 22:15
ESTEE LAUDER RG-A EL 169,9200 -0,41 -0,24% 978.777,00 170,72 168,27 22/04/19 22:15
EVEREST RE RE 228,5100 -0,53 -0,23% 121.741,00 228,99 227,42 22/04/19 22:15
EVERSOURCE ENERG ES 69,9900 0,03 0,04% 1.880.577,00 70,27 69,78 22/04/19 22:15
EXELON EXC 49,4800 0,08 0,16% 6.105.084,00 49,74 49,31 22/04/19 22:15
EXPEDIA GROUP EXPE 124,3500 -0,16 -0,13% 1.591.173,00 124,76 123,78 22/04/19 02:00
EXPEDIT INTL WAS EXPD 79,9600 -0,47 -0,58% 687.893,00 80,08 79,42 22/04/19 02:00
EXTRA SP ST REIT EXR 99,2400 -1,46 -1,45% 773.671,00 100,52 97,95 22/04/19 22:15
EXXON MOBIL XOM 82,9000 1,77 2,18% 10.770.596,00 83,22 81,64 22/04/19 22:15
F5 NETWORKS FFIV 163,7500 0,35 0,21% 450.197,00 163,97 162,50 22/04/19 02:00
FACEBOOK-A FB 181,4400 3,16 1,77% 13.389.889,00 181,67 178,25 22/04/19 02:00
FASTENAL FAST 70,1000 -0,98 -1,38% 2.434.794,00 71,44 69,77 22/04/19 02:00
FED RTY REIT-SBI FRT 129,5900 -2,61 -1,97% 389.920,00 131,97 128,26 22/04/19 22:15
FEDEX FDX 195,9800 -2,17 -1,10% 1.529.628,00 197,51 195,20 22/04/19 22:15
FIDELITY NATIONA FIS 112,2100 1,32 1,19% 2.954.036,00 112,21 110,50 22/04/19 22:15
FIFTH THIRD BANC FITB 27,5600 0,06 0,22% 8.936.219,00 27,72 27,22 22/04/19 02:00
FIRSTENERGY FE 40,5900 0,09 0,22% 2.942.420,00 40,75 40,35 22/04/19 22:15
FISERV INC FISV 85,7300 0,67 0,79% 3.857.014,00 85,79 84,52 22/04/19 02:00
FLIR SYSTEMS FLIR 49,8400 -0,14 -0,28% 569.154,00 50,10 49,56 22/04/19 02:00
FLOWSERVE FLS 49,8700 0,42 0,85% 723.567,00 50,10 49,09 22/04/19 22:15
FLUOR FLR 41,3500 0,30 0,73% 1.315.529,00 41,40 40,86 22/04/19 22:15
FMC CORP FMC 79,4700 -0,48 -0,60% 552.201,00 80,02 79,25 22/04/19 22:15
FOOT LOCKER FL 59,6700 -2,15 -3,48% 1.933.015,00 61,80 59,45 22/04/19 22:15
FORD MOTOR F 9,5000 -0,05 -0,52% 38.718.506,00 9,58 9,46 22/04/19 22:15
FORTIVE FTV 88,3600 -0,14 -0,16% 1.229.624,00 88,52 87,60 22/04/19 22:15
FORTN BRND HOM S FBHS 48,3300 -0,64 -1,31% 1.291.966,00 49,29 48,17 22/04/19 22:15
FRANKLIN RESOURC BEN 35,0400 -0,26 -0,74% 1.800.055,00 35,33 35,02 22/04/19 22:15
FREEPORT MCMORAN FCX 13,6500 -0,35 -2,50% 24.351.588,00 13,91 13,25 22/04/19 22:15
GAP GPS 25,2100 -0,76 -2,93% 4.829.804,00 26,00 25,14 22/04/19 22:15
GARMIN N GRMN 86,0700 -0,46 -0,53% 548.442,00 86,61 85,84 22/04/19 02:00
GARTNER IT 158,1000 0,90 0,57% 218.480,00 158,33 155,97 22/04/19 22:15
GENERAL ELECTRIC GE 9,3200 -0,03 -0,32% 67.122.510,00 9,35 9,18 22/04/19 22:15
GENERAL MILLS GIS 51,7500 0,03 0,06% 1.731.952,00 51,90 51,56 22/04/19 22:15
GENERAL MOTORS GM 39,5000 -0,80 -1,99% 7.203.774,00 40,10 39,49 22/04/19 22:15
GENL DYNAMICS CO GD 177,0300 0,18 0,10% 1.467.058,00 177,86 175,27 22/04/19 22:15
GENUINE PARTS CO GPC 103,6500 -1,80 -1,71% 1.295.794,00 105,23 102,69 22/04/19 22:15
GILEAD SCIENCES GILD 61,8700 -1,08 -1,72% 11.480.645,00 63,33 61,55 22/04/19 02:00
GLOBAL PAYMENTS GPN 140,5800 0,91 0,65% 663.947,00 140,71 138,98 22/04/19 22:15
GOLDMAN SACHS GR GS 204,6000 -1,31 -0,64% 1.591.430,00 205,59 204,14 22/04/19 22:15
GOODYEAR T & RUB GT 20,3400 -0,17 -0,83% 1.684.684,00 20,52 20,27 22/04/19 02:00
H&R.BLOCK HRB 26,7100 -0,29 -1,07% 1.579.433,00 27,02 26,69 22/04/19 22:15
HALLIBURTON HAL 31,0900 -0,04 -0,13% 22.164.595,00 32,09 30,61 22/04/19 22:15
HANESBRANDS HBI 18,6300 -0,26 -1,38% 3.681.048,00 18,94 18,61 22/04/19 22:15
HARLEY-DAVIDSON HOG 39,7200 -1,17 -2,86% 3.722.404,00 40,69 39,57 22/04/19 22:15
HARRIS HRS 164,8600 -0,79 -0,48% 610.871,00 165,50 163,62 22/04/19 22:15
HARTFORD FIN SER HIG 50,8900 -0,05 -0,10% 898.655,00 50,91 50,53 22/04/19 22:15
HASBRO INC HAS 88,1100 -0,67 -0,75% 966.323,00 89,30 87,92 22/04/19 02:00
HCA HEALTHCARE HCA 115,0000 -0,24 -0,21% 3.140.685,00 117,29 113,95 22/04/19 22:15
HCP REIT HCP 29,2700 -0,56 -1,88% 3.605.579,00 29,71 28,86 22/04/19 22:15
HELMERICH&PAYNE HP 64,5100 1,99 3,18% 1.084.889,00 64,80 62,98 22/04/19 22:15
HENRY SCHEIN HSIC 61,4000 -0,10 -0,16% 1.114.719,00 62,69 61,25 22/04/19 02:00
HERSHEY HSY 117,0400 0,08 0,07% 673.315,00 117,58 116,57 22/04/19 22:15
HESS HES 67,8800 2,02 3,07% 4.294.709,00 68,27 66,26 22/04/19 22:15
HILTN WRLD HLDGS HLT 87,9100 0,68 0,78% 2.224.982,00 88,04 86,34 22/04/19 22:15
HOLOGIC HOLX 43,0000 -0,40 -0,92% 2.039.183,00 43,70 42,61 22/04/19 02:00
HOME DEPOT HD 204,7800 -0,88 -0,43% 2.594.207,00 206,25 204,00 22/04/19 22:15
HONEYWELL INTL HON 168,2400 -0,82 -0,49% 3.264.741,00 169,42 167,50 22/04/19 22:15
HORMEL FOODS HRL 40,4300 0,04 0,10% 2.281.711,00 40,68 40,25 22/04/19 22:15
HOST HOTELS REIT HST 18,6900 -0,21 -1,11% 4.459.185,00 18,83 18,51 22/04/19 22:15
HP HPQ 19,8800 -0,64 -3,12% 9.455.609,00 20,48 19,83 22/04/19 22:15
HP ENTERPRISE HPE 16,5900 -0,07 -0,42% 5.423.736,00 16,68 16,58 22/04/19 22:15
HUMANA HUM 242,6000 1,91 0,79% 1.578.299,00 247,75 241,32 22/04/19 22:15
HUNTINGTON BANCS HBAN 13,6400 0,03 0,22% 7.472.352,00 13,71 13,52 22/04/19 02:00
IBM IBM 138,8900 -1,44 -1,03% 4.494.333,00 140,56 138,48 22/04/19 22:15
IDEXX LABS IDXX 221,5900 3,10 1,42% 321.160,00 222,79 216,82 22/04/19 02:00
IHS MARKIT INFO 55,6600 0,65 1,18% 1.837.272,00 55,70 54,44 22/04/19 02:00
ILLINOIS TOOL WO ITW 157,1900 -1,14 -0,72% 1.284.639,00 158,18 156,42 22/04/19 22:15
ILLUMINA ILMN 319,0900 0,06 0,02% 528.407,00 321,42 315,75 22/04/19 02:00
INCYTE INCY 73,6600 -0,30 -0,41% 1.242.969,00 74,64 72,36 22/04/19 02:00
INGERSOLL-RAND IR 112,8700 0,08 0,07% 795.035,00 113,11 111,73 22/04/19 22:15
INTEL INTC 58,8200 0,33 0,56% 12.327.484,00 58,83 57,88 22/04/19 02:00
INTERCON EXCHANG ICE 80,5000 0,64 0,80% 1.474.866,00 80,57 79,52 22/04/19 22:15
INTERPUBLIC GROU IPG 22,4600 -0,19 -0,84% 2.715.393,00 22,58 22,35 22/04/19 22:15
INTL FLAVORS&FRA IFF 135,2500 -0,75 -0,55% 475.522,00 136,07 134,86 22/04/19 22:15
INTL PAPER IP 44,1900 -0,24 -0,54% 2.878.378,00 45,75 44,04 22/04/19 22:15
INTUIT INTU 261,5900 3,82 1,48% 1.068.895,00 261,76 255,83 22/04/19 02:00
INTUITIVE SURGIC ISRG 491,0600 -37,00 -7,01% 3.755.600,00 505,87 486,66 22/04/19 02:00
INVESCO IVZ 21,3800 -0,15 -0,70% 2.792.519,00 21,55 21,35 22/04/19 22:15
IRON MOUNT REIT IRM 35,4000 -0,54 -1,50% 2.750.668,00 35,88 35,14 22/04/19 22:15
J.B.HUNT TRANSP JBHT 98,6200 1,41 1,45% 1.507.674,00 99,06 96,49 22/04/19 02:00
JACOBS ENGIN GRO JEC 78,6800 1,75 2,27% 1.103.471,00 78,85 76,08 22/04/19 22:15
JEFFERIES FINL JEF 19,9000 -0,26 -1,29% 1.050.091,00 20,12 19,88 22/04/19 22:15
JM SMUCKER SJM 121,2200 0,52 0,43% 447.961,00 121,74 120,73 22/04/19 22:15
JOHNSON & JOHNSO JNJ 137,8300 0,31 0,23% 4.666.537,00 138,49 136,46 22/04/19 22:15
JOHNSON CTR INT JCI 36,6500 -0,10 -0,27% 2.157.308,00 36,68 36,26 22/04/19 22:15
JPMORGAN CHASE JPM 113,6000 0,14 0,12% 7.975.860,00 113,93 112,66 22/04/19 22:15
JUNIPER NETWORKS JNPR 27,9100 -0,10 -0,36% 2.533.930,00 28,04 27,80 22/04/19 22:15
KANSAS CITY SO KSU 124,0500 -0,98 -0,78% 1.111.398,00 125,72 123,95 22/04/19 22:15
KELLOGG K 58,3600 -0,09 -0,15% 2.120.514,00 58,81 58,21 22/04/19 22:15
KEURIG DR PEPPER KDP 26,8500 0,24 0,90% 1.714.294,00 26,88 26,48 22/04/19 22:15
KEYCORP KEY 16,9900 0,20 1,19% 14.575.028,00 17,05 16,60 22/04/19 22:15
KIMBERLY-CLARK KMB 130,2500 6,70 5,42% 6.569.383,00 132,47 127,93 22/04/19 22:15
KIMCO REALTY REI KIM 17,0800 -0,45 -2,57% 3.068.986,00 17,50 16,88 22/04/19 22:15
KINDER MORGAN RG-P KMI 20,0300 0,64 3,30% 20.438.688,00 20,10 19,52 22/04/19 22:15
KLA-TENCOR KLAC 123,0700 -1,13 -0,91% 648.770,00 123,76 122,74 22/04/19 02:00
KOHL'S KSS 67,4500 -2,92 -4,15% 5.098.226,00 69,78 67,02 22/04/19 22:15
KROGER KR 25,5000 -0,28 -1,09% 5.033.222,00 25,75 25,21 22/04/19 22:15
L BRANDS LB 24,8600 -0,82 -3,19% 4.490.264,00 25,99 24,73 22/04/19 22:15
L3 TECHNOLOGIES LLL 213,3400 -1,33 -0,62% 489.307,00 214,23 212,05 22/04/19 22:15
LABORATORY CORP LH 144,2500 -0,97 -0,67% 946.436,00 146,85 143,84 22/04/19 22:15
LAM RESEARCH COR LRCX 195,2200 0,45 0,23% 1.177.077,00 196,75 193,09 22/04/19 02:00
LEGGETT & PLATT LEG 42,8400 -0,43 -0,99% 835.000,00 43,35 42,69 22/04/19 22:15
LENNAR RG-A LEN 52,0900 -0,82 -1,55% 2.315.442,00 52,80 51,83 22/04/19 22:15
LINCOLN NATL LNC 65,7200 -0,47 -0,71% 727.333,00 66,23 65,58 22/04/19 22:15
LKQ LKQ 30,6100 -0,17 -0,55% 2.236.079,00 30,66 30,23 22/04/19 02:00
LOCKHEED MARTIN LMT 315,2600 1,00 0,32% 1.318.968,00 316,26 313,27 22/04/19 22:15
LOEWS L 49,2200 0,40 0,82% 671.035,00 49,24 48,60 22/04/19 22:15
LOWE'S COM LOW 113,4300 -0,31 -0,27% 4.674.338,00 115,31 113,05 22/04/19 22:15
LYONDELLBASELL I LYB 91,9900 0,20 0,22% 1.459.854,00 92,85 91,55 22/04/19 22:15
M&T BANK MTB 166,4900 0,15 0,09% 465.676,00 166,90 165,13 22/04/19 22:15
MACERICH REIT MAC 40,3500 -1,11 -2,68% 1.836.274,00 41,30 39,71 22/04/19 22:15
MACY'S M 24,3300 -0,75 -2,99% 10.141.350,00 25,12 24,12 22/04/19 22:15
MALLINCKRODT MNK 17,8000 -0,43 -2,36% 1.890.124,00 18,38 17,34 22/04/19 22:15
MARATHON OIL MRO 18,7800 1,16 6,58% 19.197.174,00 18,83 17,89 22/04/19 22:15
MARATHON PETRO MPC 61,1300 1,32 2,21% 6.186.994,00 61,40 60,27 22/04/19 22:15
MARRIOTT INTL RG-A MAR 135,8600 1,45 1,08% 1.182.291,00 136,16 133,33 22/04/19 02:00
MARSH & MCLENNAN MMC 93,3500 -0,37 -0,39% 893.916,00 93,54 93,09 22/04/19 22:15
MARTIN MARIETTA MLM 212,1500 0,58 0,27% 279.210,00 212,47 208,92 22/04/19 22:15
MASCO MAS 39,7000 -0,34 -0,85% 3.053.710,00 39,96 39,38 22/04/19 22:15
MASTERCARD RG-A MA 243,0500 2,16 0,90% 2.217.754,00 243,14 239,07 22/04/19 22:15
MATTEL MAT 11,7700 -0,72 -5,76% 10.634.609,00 12,45 11,75 22/04/19 02:00
MCCORMIC NON VTG MKC 152,6700 -1,71 -1,11% 1.113.743,00 154,59 151,68 22/04/19 22:15
MCDONALD'S MCD 193,9200 -0,99 -0,51% 1.738.426,00 194,73 193,38 22/04/19 22:15
MCKESSON MCK 112,4700 -1,63 -1,43% 707.238,00 114,86 111,90 22/04/19 22:15
MEDTRONIC MDT 84,1500 -0,07 -0,08% 3.878.362,00 84,69 83,65 22/04/19 22:15
MERCK MRK 73,4600 0,27 0,37% 13.882.101,00 73,81 72,74 22/04/19 22:15
METLIFE MET 45,2100 -0,11 -0,24% 2.460.646,00 45,42 45,05 22/04/19 22:15
METTLER TOLEDO I MTD 734,1900 5,46 0,75% 122.067,00 734,75 722,87 22/04/19 22:15
MICROCHIP TECH MCHP 97,6000 -1,11 -1,12% 2.524.074,00 98,72 97,48 22/04/19 02:00
MICRON TECHNOLOG MU 43,4000 0,00 0,00% 19.447.891,00 43,57 42,53 22/04/19 02:00
MICROSOFT MSFT 123,7600 0,39 0,32% 15.648.724,00 124,00 122,57 22/04/19 02:00
MID-AMER AP CM R MAA 105,1700 -1,39 -1,30% 453.723,00 106,38 103,55 22/04/19 22:15
MOHAWK INDUSTRIE MHK 131,4000 -0,37 -0,28% 709.922,00 132,18 130,89 22/04/19 22:15
MOLSON COORS RG-B TAP 61,1600 -0,24 -0,39% 1.892.105,00 62,33 61,04 22/04/19 22:15
MONDELEZ INTL RG-A MDLZ 50,1800 0,09 0,18% 5.647.093,00 50,27 49,95 22/04/19 02:00
MONSTER BEVERAGE MNST 54,9700 -0,23 -0,42% 2.591.648,00 55,39 54,75 22/04/19 02:00
MOODY'S MCO 188,0900 -0,97 -0,51% 673.138,00 189,24 187,66 22/04/19 22:15
MORGAN STANLEY MS 47,2900 -0,26 -0,55% 7.042.052,00 47,45 46,98 22/04/19 22:15
MOSAIC MOS 27,1600 0,09 0,33% 3.243.288,00 27,36 26,87 22/04/19 22:15
MOTOROLA SOLTN MSI 144,1200 0,76 0,53% 663.179,00 144,62 142,51 22/04/19 22:15
MURPHY OIL MUR 28,6400 1,28 4,68% 1.567.089,00 28,65 27,42 22/04/19 22:15
MYLAN MYL 26,7200 -0,13 -0,48% 2.694.766,00 26,86 26,46 22/04/19 02:00
NASDAQ NDAQ 89,7300 -0,26 -0,29% 475.460,00 90,11 89,30 22/04/19 02:00
NATL OILWELL VAR NOV 27,7400 0,77 2,86% 2.953.748,00 27,80 27,01 22/04/19 22:15
NAVIENT NAVI 12,0600 -0,13 -1,07% 1.409.330,00 12,24 12,03 22/04/19 02:00
NETAPP NTAP 76,7000 -0,99 -1,27% 1.707.657,00 77,61 76,54 22/04/19 02:00
NETFLIX NFLX 377,3400 16,99 4,71% 11.980.534,00 377,69 359,00 22/04/19 02:00
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 32,5500 -0,49 -1,48% 12.610.657,00 33,25 32,35 22/04/19 22:15
NEWS RG-A NWSA 12,4400 -0,08 -0,64% 1.845.892,00 12,51 12,40 22/04/19 02:00
NEWS RG-B NWS 12,5200 -0,11 -0,87% 296.668,00 12,62 12,37 22/04/19 02:00
NEXTERA ENERGY NEE 190,3800 1,02 0,54% 1.826.176,00 190,83 189,05 22/04/19 22:15
NIELSEN HLD NLSN 26,0400 -0,19 -0,72% 2.450.834,00 26,29 26,00 22/04/19 22:15
NIKE -B- NKE 87,3600 -1,84 -2,06% 5.390.519,00 88,64 87,30 22/04/19 22:15
NISOURCE NI 27,3100 -0,25 -0,91% 2.067.285,00 27,47 27,11 22/04/19 22:15
NOBLE ENERGY NBL 27,8800 0,77 2,84% 4.638.712,00 28,06 27,22 22/04/19 22:15
NORDSTROM JWN 42,1500 -1,71 -3,90% 2.886.154,00 43,75 42,01 22/04/19 22:15
NORFOLK SOUTHERN NSC 201,4900 2,91 1,47% 1.580.208,00 201,91 198,03 22/04/19 22:15
NORTHERN TRUST NTRS 91,8700 0,00 0,00% 1.286.321,00 92,50 91,21 22/04/19 02:00
NORTHROP GRUMMAN NOC 282,8900 1,73 0,62% 494.907,00 283,27 278,76 22/04/19 22:15
NRG ENERGY NRG 40,8900 -0,11 -0,27% 2.345.537,00 41,06 40,58 22/04/19 22:15
NUCOR NUE 56,9800 -0,52 -0,90% 2.422.272,00 57,65 56,77 22/04/19 22:15
NVIDIA NVDA 188,4700 2,17 1,16% 6.998.388,00 189,10 184,08 22/04/19 02:00
O REILLY AUTO ORLY 393,3100 -6,15 -1,54% 704.323,00 398,60 392,06 22/04/19 02:00
OCCID.PETROL COR OXY 63,0500 1,23 1,99% 5.873.957,00 63,31 62,05 22/04/19 22:15
OMNICOM GROUP IN OMC 81,7900 -0,51 -0,62% 2.322.022,00 82,47 81,47 22/04/19 22:15
ONEOK OKE 69,9300 0,79 1,14% 2.011.159,00 70,01 68,98 22/04/19 22:15
ORACLE ORCL 54,6200 0,10 0,18% 6.088.127,00 54,68 54,20 22/04/19 22:15
PACCAR PCAR 71,1300 -0,31 -0,43% 936.290,00 71,32 70,08 22/04/19 02:00
PARKER-HANNIFIN PH 189,9300 0,01 0,01% 499.153,00 190,97 188,79 22/04/19 22:15
PATTERSON COS PDCO 21,0800 -0,26 -1,22% 580.971,00 21,57 21,01 22/04/19 02:00
PAYCHEX INC PAYX 81,6100 0,02 0,02% 1.080.635,00 81,69 81,19 22/04/19 02:00
PAYPAL HOLDINGS PYPL 106,8100 -0,55 -0,51% 6.408.498,00 107,18 106,02 22/04/19 02:00
PENTAIR PNR 37,6400 -0,58 -1,52% 1.543.173,00 38,09 37,52 22/04/19 22:15
PEOPLE'S UNTD PBCT 16,6400 -0,49 -2,86% 4.121.405,00 17,08 16,52 22/04/19 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 94,5200 0,37 0,39% 487.168,00 95,53 93,35 22/04/19 22:15
PERRIGO PRGO 48,9700 0,15 0,31% 819.679,00 49,03 48,07 22/04/19 22:15
PFIZER PFE 38,9800 -0,40 -1,02% 29.429.714,00 39,50 38,81 22/04/19 22:15
PG&E PCG 21,4000 0,40 1,90% 5.001.270,00 21,60 20,87 22/04/19 22:15
PHILIP MRRS INT PM 84,2900 -0,20 -0,24% 3.530.282,00 85,39 83,91 22/04/19 22:15
PHILLIPS 66 PSX 97,1400 1,72 1,80% 1.927.348,00 97,38 95,83 22/04/19 22:15
PINNACLE WEST CA PNW 93,5800 -0,49 -0,52% 802.382,00 94,21 93,19 22/04/19 22:15
PIONEER NATURAL PXD 175,8900 0,83 0,47% 2.391.812,00 178,22 174,26 22/04/19 22:15
PNC FINL SER PNC 133,8900 0,70 0,53% 1.469.835,00 134,35 132,48 22/04/19 22:15
PPG INDUSTRIES PPG 117,2400 -2,62 -2,19% 1.854.946,00 119,20 116,87 22/04/19 22:15
PPL PPL 30,8400 -0,13 -0,42% 4.134.822,00 31,05 30,75 22/04/19 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 106,0100 -0,04 -0,04% 9.057.246,00 107,20 105,74 22/04/19 22:15
PROGRESSIVE (OHI PGR 74,5600 -0,44 -0,59% 1.931.381,00 74,83 74,26 22/04/19 22:15
PROLOGIS REIT PLD 72,9300 -0,64 -0,87% 2.587.371,00 73,54 72,00 22/04/19 22:15
PRUDENTIAL FINAN PRU 103,4600 -0,37 -0,36% 929.052,00 103,88 103,04 22/04/19 22:15
PUBL SVCS ENTERP PEG 58,4400 -0,43 -0,73% 3.138.172,00 58,94 58,17 22/04/19 22:15
PUBLIC STORAGE R PSA 214,3500 -3,10 -1,43% 920.238,00 217,09 212,65 22/04/19 22:15
PULTEGROUP PHM 30,2200 -0,17 -0,56% 4.577.961,00 30,69 30,15 22/04/19 22:15
PVH PVH 130,9300 -1,27 -0,96% 782.522,00 132,37 130,50 22/04/19 22:15
QORVO QRVO 76,0100 -0,67 -0,87% 1.185.515,00 76,86 75,96 22/04/19 02:00
QUALCOMM QCOM 81,9700 2,08 2,60% 33.292.546,00 82,50 79,34 22/04/19 02:00
QUANTA SERVICES PWR 39,8200 -0,19 -0,47% 918.929,00 40,10 39,67 22/04/19 22:15
QUEST DIAGNOSTIC DGX 85,1800 -0,57 -0,66% 1.209.474,00 86,58 84,94 22/04/19 22:15
RALPH LAUREN RG-A RL 130,7500 -0,35 -0,27% 686.208,00 132,24 129,80 22/04/19 22:15
RANGE RESOURCES RRC 9,8300 0,08 0,82% 12.879.281,00 9,94 9,57 22/04/19 22:15
RAYMOND J FINANC RJF 88,5700 -0,62 -0,70% 755.268,00 88,97 88,24 22/04/19 22:15
RAYTHEON RTN 182,5000 0,01 0,01% 933.574,00 183,53 181,43 22/04/19 22:15
REALTY INCOME RE O 67,8900 -0,64 -0,93% 1.515.229,00 68,54 67,22 22/04/19 22:15
RED HAT RHT 182,0100 0,07 0,04% 1.981.138,00 182,40 181,57 22/04/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 334,0300 0,69 0,21% 921.746,00 336,00 329,00 22/04/19 02:00
REGIONS FINANCIA RF 15,2400 -0,01 -0,07% 15.552.364,00 15,33 15,06 22/04/19 22:15
REPUBLIC SERVICE RSG 78,9300 -0,11 -0,14% 965.436,00 79,12 78,70 22/04/19 22:15
ROBERT HALF INTL RHI 67,3900 -0,76 -1,12% 981.801,00 68,00 67,20 22/04/19 22:15
ROCKWELL AUTOMAT ROK 189,3600 -0,56 -0,29% 414.309,00 189,98 187,90 22/04/19 22:15
ROPER TECHNOLOGI ROP 350,8400 1,12 0,32% 271.087,00 351,08 347,08 22/04/19 22:15
ROSS STORES ROST 97,7800 -2,22 -2,22% 1.565.669,00 100,01 97,13 22/04/19 02:00
RYL CARIBBEAN CR RCL 120,4100 -0,58 -0,48% 1.351.178,00 120,78 119,75 22/04/19 22:15
S&P GLOBAL SPGI 217,1600 -0,04 -0,02% 872.899,00 217,77 216,06 22/04/19 22:15
SALESFORCE.COM CRM 158,7600 2,77 1,78% 2.943.629,00 159,14 155,28 22/04/19 22:15
SCHLUMBERGER SLB 45,8500 0,29 0,64% 7.901.115,00 46,18 45,21 22/04/19 22:15
SEAGATE TECHNOLO STX 48,9400 -1,56 -3,09% 3.397.821,00 50,14 48,64 22/04/19 02:00
SEALED AIR SEE 45,7200 0,01 0,02% 1.057.304,00 45,72 45,17 22/04/19 22:15
SEMPRA ENERGY SRE 125,3800 -2,03 -1,59% 2.204.350,00 127,74 125,17 22/04/19 22:15
SHERWIN-WILLIAMS SHW 451,8900 -0,54 -0,12% 789.069,00 455,47 449,29 22/04/19 22:15
SIGNET JEWELERS SIG 22,1900 -0,52 -2,29% 2.385.608,00 22,85 21,97 22/04/19 22:15
SIMON PRP GRP RE SPG 173,7100 -4,35 -2,44% 1.297.053,00 177,60 171,95 22/04/19 22:15
SKYWORKS SOLUTIO SWKS 88,2700 -1,73 -1,92% 1.156.374,00 89,68 88,15 22/04/19 02:00
SL GREEN REALT R SLG 87,0000 -0,05 -0,06% 591.647,00 87,06 85,42 22/04/19 22:15
SNAP-ON SNA 168,4100 0,34 0,20% 882.311,00 168,86 164,47 22/04/19 22:15
SOUTHERN CO SO 51,9300 -0,03 -0,06% 3.290.103,00 52,20 51,80 22/04/19 22:15
SOUTHWEST AIRLIN LUV 51,7100 -0,47 -0,90% 2.971.511,00 52,07 51,46 22/04/19 22:15
STARBUCKS SBUX 75,4000 -0,66 -0,87% 4.883.100,00 76,06 75,21 22/04/19 02:00
STATE STREET STT 69,9000 -0,06 -0,09% 2.216.956,00 70,33 69,27 22/04/19 22:15
STERICYCLE SRCL 56,2000 0,16 0,29% 765.902,00 56,86 55,44 22/04/19 02:00
STNLY BLCK&DECK SWK 145,4300 -0,31 -0,21% 909.366,00 146,14 144,28 22/04/19 22:15
STRYKER SYK 182,1600 1,90 1,05% 1.896.425,00 183,69 179,45 22/04/19 22:15
SUNTRUST BANKS I STI 63,3500 -0,14 -0,22% 2.743.873,00 63,69 62,72 22/04/19 22:15
SYMANTEC SYMC 24,2600 -0,14 -0,57% 4.023.991,00 24,42 24,05 22/04/19 02:00
SYNCHRONY FINANC SYF 33,5500 0,21 0,63% 3.998.718,00 33,61 32,91 22/04/19 22:15
SYNOPSYS SNPS 116,9900 1,01 0,87% 491.851,00 117,46 115,01 22/04/19 02:00
SYSCO SYY 70,5800 -0,41 -0,58% 2.023.409,00 71,03 70,32 22/04/19 22:15
T ROWE PRICE GRP TROW 106,4900 0,59 0,56% 1.312.760,00 106,75 105,25 22/04/19 02:00
TAPESTRY TPR 30,7000 -1,85 -5,68% 5.799.583,00 32,55 30,57 22/04/19 22:15
TARGET TGT 82,0200 -1,24 -1,49% 3.331.283,00 83,65 81,93 22/04/19 22:15
TE CONNECTIV TEL 88,6300 -0,80 -0,89% 1.006.308,00 89,21 88,39 22/04/19 22:15
TECHNIPFMC FTI 24,9600 0,51 2,09% 3.775.922,00 24,97 24,49 22/04/19 22:15
TEXAS INSTRUMENT TXN 114,9500 -0,56 -0,48% 3.691.404,00 115,15 113,65 22/04/19 02:00
TEXTRON INC TXT 53,9200 -1,23 -2,23% 1.715.054,00 55,07 53,82 22/04/19 22:15
THE KRAFT HEINZ KHC 32,9000 -0,06 -0,18% 10.441.383,00 33,78 32,81 22/04/19 02:00
THE WESTERN UNIO WU 19,2700 -0,03 -0,16% 3.916.320,00 19,36 19,19 22/04/19 22:15
THERMO FISHER SC TMO 259,0900 -0,69 -0,27% 1.989.832,00 263,75 257,85 22/04/19 22:15
TIFFANY & CO TIF 105,7200 -1,40 -1,31% 767.093,00 106,92 105,28 22/04/19 22:15
TJX COMPANIES TJX 54,4100 -0,71 -1,29% 3.761.450,00 55,17 54,31 22/04/19 22:15
TORCHMARK CORP TMK 87,0600 -1,68 -1,89% 710.860,00 88,87 86,43 22/04/19 22:15
TOTAL SYST SERVI TSS 100,7600 0,22 0,22% 1.359.627,00 100,90 100,05 22/04/19 22:15
TRACTOR SUPPLY TSCO 101,6300 -1,46 -1,42% 915.788,00 103,20 101,28 22/04/19 02:00
TRANSOCEAN RIG 9,6200 0,78 8,82% 21.662.381,00 9,67 8,97 22/04/19 22:15
TRAVELERS COS TRV 136,6100 -2,32 -1,67% 1.253.996,00 138,67 136,58 22/04/19 22:15
TRIPADVISOR TRIP 51,8600 0,14 0,27% 843.821,00 52,10 51,03 22/04/19 02:00
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
TYSON FOODS -A- TSN 72,8500 -0,64 -0,87% 2.351.895,00 73,63 72,63 22/04/19 22:15
UDR REIT UDR 43,5100 -0,72 -1,63% 997.482,00 44,20 43,04 22/04/19 22:15
ULTA BEAUTY ULTA 347,4100 -3,47 -0,99% 525.820,00 351,47 344,26 22/04/19 02:00
UNDER ARMOUR RG-A UAA 21,9400 -0,22 -0,99% 2.331.521,00 22,18 21,82 22/04/19 22:15
UNDER ARMOUR RG-C UA 19,5400 -0,20 -1,01% 1.431.443,00 19,76 19,42 22/04/19 22:15
UNION PACIFIC UNP 177,7200 1,06 0,60% 4.969.735,00 179,55 176,12 22/04/19 22:15
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 135,4600 -0,54 -0,40% 1.644.085,00 137,15 133,66 22/04/19 22:15
UNITEDHEALTH GRO UNH 227,1100 5,36 2,42% 11.191.845,00 227,56 221,50 22/04/19 22:15
UNIV HEALTH SERV-B UHS 122,9000 -1,61 -1,29% 1.071.500,00 125,79 121,95 22/04/19 22:15
UNUM UNM 36,3600 -0,22 -0,60% 2.287.789,00 37,09 36,11 22/04/19 22:15
US BANCORP USB 51,2000 -0,01 -0,02% 8.049.681,00 51,70 50,88 22/04/19 22:15
UTD PARCEL SVC RG-B UPS 113,6200 -0,53 -0,46% 2.585.493,00 113,86 112,86 22/04/19 22:15
UTD TECHS UTX 136,9100 -0,09 -0,07% 2.954.234,00 137,47 135,69 22/04/19 22:15
VALERO ENERGY VLO 91,1500 3,11 3,53% 3.062.987,00 91,36 88,51 22/04/19 22:15
VARIAN MED SYSTE VAR 130,4700 -0,31 -0,24% 723.301,00 133,86 129,98 22/04/19 22:15
VENTAS REIT VTR 57,7700 -1,26 -2,13% 2.943.939,00 59,00 57,20 22/04/19 22:15
VERISIGN VRSN 187,0400 0,39 0,21% 475.788,00 187,67 186,13 22/04/19 02:00
VERISK ANALYTICS VRSK 137,6400 -0,35 -0,25% 550.649,00 137,92 137,00 22/04/19 02:00
VERIZON COMM VZ 58,3700 0,33 0,57% 11.950.365,00 58,49 57,89 22/04/19 22:15
VERTEX PHARMACEU VRTX 168,5200 0,36 0,21% 1.213.527,00 169,86 166,20 22/04/19 02:00
VF VFC 94,8500 -0,70 -0,73% 1.709.264,00 95,92 94,48 22/04/19 22:15
VIACOM RG-B VIAB 29,0200 -1,16 -3,84% 5.191.023,00 30,20 28,86 22/04/19 02:00
VISA RG-A V 160,4000 0,24 0,15% 4.602.806,00 160,48 159,07 22/04/19 22:15
VOR RLT REIT-SBI VNO 68,0200 1,01 1,51% 2.516.873,00 68,41 67,25 22/04/19 22:15
VULCAN MATERIALS VMC 123,2700 0,47 0,38% 507.835,00 123,32 121,61 22/04/19 22:15
WALGREENS BOOTS WBA 54,1000 -0,53 -0,97% 5.446.180,00 54,92 54,08 22/04/19 02:00
WALMART WMT 102,3700 -0,81 -0,79% 5.079.446,00 103,54 102,17 22/04/19 22:15
WALT DISNEY RG-DIS DIS 131,6800 -0,77 -0,58% 10.197.506,00 132,20 131,03 22/04/19 22:15
WASTE MANAGEMENT WM 105,7500 -0,03 -0,03% 1.292.329,00 106,05 105,15 22/04/19 22:15
WATERS WAT 241,0400 1,46 0,61% 601.743,00 243,20 238,73 22/04/19 22:15
WEC ENERGY GROUP WEC 76,3800 0,09 0,12% 1.215.635,00 76,55 75,88 22/04/19 22:15
WELLS FARGO WFC 47,2600 -0,32 -0,67% 15.972.578,00 47,50 47,10 22/04/19 22:15
WELLTOWER WELL 71,7600 -1,48 -2,02% 1.990.767,00 73,17 71,18 22/04/19 22:15
WESTERN DIGITAL WDC 54,2100 -1,18 -2,13% 4.569.406,00 55,22 53,52 22/04/19 02:00
WESTROCK WRK 35,8000 0,31 0,87% 2.465.732,00 36,79 35,59 22/04/19 22:15
WEYERHAEUSER REI WY 25,7600 -0,60 -2,28% 3.369.338,00 26,28 25,47 22/04/19 22:15
WHIRLPOOL WHR 139,3600 0,30 0,22% 1.789.485,00 141,25 138,91 22/04/19 22:15
WILLIAMS COMPANI WMB 28,7600 0,44 1,55% 4.138.754,00 28,79 28,39 22/04/19 22:15
WILLIS TOWERS WLTW 177,2600 -0,11 -0,06% 310.248,00 178,34 176,25 22/04/19 02:00
WW GRAINGER GWW 291,2100 -16,97 -5,51% 881.896,00 308,00 289,61 22/04/19 22:15
WYNDHAM DESTINAT WYND 42,8900 0,15 0,35% 1.033.871,00 43,54 42,56 22/04/19 22:15
WYNN RESORTS WYNN 140,0000 -2,44 -1,71% 1.579.836,00 142,04 138,27 22/04/19 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 33,8100 -0,75 -2,17% 4.078.664,00 34,42 33,42 22/04/19 22:15
XILINX XLNX 134,4400 -0,51 -0,38% 1.984.427,00 135,69 133,38 22/04/19 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 83,4900 0,56 0,68% 366.911,00 83,55 82,48 22/04/19 22:15
YUM BRANDS YUM 103,1800 -0,14 -0,14% 833.155,00 103,36 102,73 22/04/19 22:15
ZIMMER BIOMET HL ZBH 121,2000 1,20 1,00% 1.534.837,00 122,37 119,16 22/04/19 22:15
ZIONS BANCORP ZION 46,7100 -0,59 -1,25% 2.964.428,00 47,34 46,65 22/04/19 02:00
ZOETIS RG-A ZTS 100,1200 1,09 1,10% 2.058.536,00 100,15 98,64 22/04/19 22:15
Publicidad

Últimas Noticias