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

S&P 500 ()

2.984,4200  -19,6200 -0,6500%
17-07-2019 00:00 Apt. 3.005,1000 Vol. 0,00 Max. 3.005,26 Min. 2.984,25
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 174,6700 -1,82 -1,03% 727,00 176,49 174,10 17/07/19 22:15
A.J.GALLAGHER AJG 91,9500 -0,24 -0,26% 1.467.083,00 92,20 91,69 17/07/19 22:15
A.O.SMITH CORP AOS 44,4500 -0,75 -1,66% 1.851.500,00 45,23 44,44 17/07/19 22:15
ABBOTT LABORATOR ABT 85,7600 2,60 3,13% 3.846,00 86,75 85,43 17/07/19 22:15
ABBVIE ABBV 68,3200 -0,84 -1,21% 802,00 69,86 68,31 17/07/19 22:15
ABIOMED INC ABMD 260,0600 6,31 2,49% 369.400,00 261,55 254,34 17/07/19 02:00
ACCENTURE-A ACN 193,8100 -0,44 -0,23% 1.557.712,00 195,11 193,54 17/07/19 22:15
ACTIVISION BLIZZ ATVI 46,6800 -0,31 -0,66% 962,00 47,32 46,43 17/07/19 02:00
ADOBE ADBE 309,3900 3,69 1,21% 2.248,00 310,96 306,75 17/07/19 02:00
ADVANCE AUTO PAR AAP 157,6700 -4,09 -2,53% 41,00 161,41 156,35 17/07/19 22:15
ADVANCED MICRO D AMD 33,6000 -0,25 -0,74% 671.507,00 34,30 33,49 17/07/19 02:00
AES AES 17,6500 0,36 2,08% 11.336.311,00 17,80 17,33 17/07/19 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 85,3300 -2,38 -2,71% 659.348,00 87,50 85,25 17/07/19 22:15
AFLAC AFL 55,6400 -0,47 -0,84% 1,00 56,19 55,49 17/07/19 22:15
AGILENT TECH A 69,5900 -0,36 -0,51% 2.402.290,00 70,56 69,59 17/07/19 22:15
AIR PROD&CHEMICA APD 226,4300 -0,67 -0,30% 151,00 228,11 226,16 17/07/19 22:15
AKAMAI TECHNOLOG AKAM 83,8300 0,46 0,55% 1.097.760,00 84,04 83,06 17/07/19 02:00
ALASKA AIR GROUP ALK 63,7800 -1,63 -2,49% 1.178.975,00 65,32 63,73 17/07/19 22:15
ALBEMARLE ALB 72,6400 -0,41 -0,56% 30,00 73,05 71,73 17/07/19 22:15
ALEXANDRIA REIT ARE 142,9900 -0,05 -0,04% 349.401,00 143,71 141,88 17/07/19 22:15
ALEXION PHARM ALXN 123,4100 0,59 0,48% 65,00 125,14 122,49 17/07/19 02:00
ALIGN TECHNOLOGY ALGN 283,9100 2,84 1,01% 71,00 286,28 281,00 17/07/19 02:00
ALLEGION ALLE 108,8200 -1,96 -1,77% 785.495,00 111,15 108,70 17/07/19 22:15
ALLERGAN AGN 162,4600 -1,80 -1,10% 375,00 164,85 162,46 17/07/19 22:15
ALLIANCE DATA SY ADS 150,7400 -0,01 -0,01% 27,00 151,15 149,18 17/07/19 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 102,9400 -1,91 -1,82% 1.402.200,00 104,68 102,46 17/07/19 22:15
ALPHAB RG-C-NV GOOG 1.146,3500 -7,23 -0,63% 1.673,00 1.158,36 1.145,77 17/07/19 02:00
ALPHABET-A GOOGL 1.146,7400 -6,72 -0,58% 3.876,00 1.158,44 1.146,62 17/07/19 02:00
ALTRIA GROUP MO 49,4500 0,04 0,08% 18.943,00 49,62 49,01 17/07/19 22:15
AM ELECTRIC AEP 91,0200 0,51 0,56% 1,00 91,82 90,60 17/07/19 22:15
AMAZON.COM AMZN 1.992,0300 -17,87 -0,89% 22.662,00 2.012,00 1.992,03 17/07/19 02:00
AMER WTR WORKS AWK 116,0900 0,33 0,29% 899.277,00 117,07 116,03 17/07/19 22:15
AMEREN AEE 76,7400 0,51 0,67% 79,00 77,28 76,50 17/07/19 22:15
AMERICAN AIRLINE AAL 33,2600 -0,96 -2,81% 158,00 34,42 33,11 17/07/19 02:00
AMERICAN EXPRESS AXP 127,0800 -0,98 -0,77% 100,00 128,64 127,01 17/07/19 22:15
AMERICAN INTL GR AIG 55,3700 -0,66 -1,18% 3.679.442,00 56,10 54,88 17/07/19 22:15
AMERICAN TOWER R AMT 208,7400 -0,57 -0,27% 1.394.977,00 211,54 207,82 17/07/19 22:15
AMERIPRISE FINCL AMP 148,4700 -2,42 -1,60% 653.267,00 150,76 148,07 17/07/19 22:15
AMERISOURCEBERGE ABC 85,4600 -3,54 -3,98% 2.198.418,00 88,52 84,62 17/07/19 22:15
AMETEK AME 89,2800 -2,02 -2,21% 1.028.062,00 91,28 89,25 17/07/19 22:15
AMGEN AMGN 177,0600 -0,41 -0,23% 67,00 179,45 177,01 17/07/19 02:00
AMPHENOL RG-A APH 96,9900 -0,86 -0,88% 951.316,00 98,14 96,96 17/07/19 22:15
ANADARKO PETROLE APC 73,1400 0,08 0,11% 3.686.322,00 73,28 73,04 17/07/19 22:15
ANALOG DEVICES ADI 113,9400 -1,52 -1,32% 1.545.006,00 116,01 113,93 17/07/19 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 209,7000 -0,04 -0,02% 343.421,00 211,27 209,54 17/07/19 02:00
ANTHEM ANTM 304,6900 -0,72 -0,24% 6,00 306,89 301,53 17/07/19 22:15
AON AON 194,7600 -2,32 -1,18% 584.155,00 197,30 194,73 17/07/19 22:15
APACHE APA 24,4800 -0,76 -3,01% 1.100,00 25,37 24,47 17/07/19 22:15
APPLE AAPL 203,3500 -1,15 -0,56% 153.726,00 205,09 203,27 17/07/19 02:00
APPLIED MATERIAL AMAT 46,2200 0,21 0,46% 3.370,00 46,47 45,62 17/07/19 02:00
APT INVT&MGT REIT-A AIV 51,0000 -0,46 -0,89% 700.812,00 51,75 50,75 17/07/19 22:15
APTIV APTV 78,3600 -1,63 -2,04% 1.172.901,00 80,00 78,23 17/07/19 22:15
ARCHER-DANIELS M ADM 40,3100 -0,51 -1,25% 126,00 40,82 40,28 17/07/19 22:15
ARCONIC ARNC 25,3000 -0,48 -1,86% 400,00 25,77 25,23 17/07/19 22:15
ARISTA NETWORKS ANET 277,4300 1,92 0,70% 19,00 280,63 275,10 17/07/19 22:15
ASSURANT AIZ 111,7000 -0,36 -0,32% 375.465,00 112,08 110,85 17/07/19 22:15
AT&T T 33,2600 -0,32 -0,95% 15.115,00 33,58 33,25 17/07/19 22:15
ATMOS ENERGY COR ATO 107,9200 0,82 0,77% 200,00 108,15 107,42 17/07/19 22:15
AUTODESK INC ADSK 171,6200 0,61 0,36% 1.102.641,00 172,02 169,77 17/07/19 02:00
AUTOMATIC DATA P ADP 165,3900 1,19 0,72% 3,00 166,15 164,34 17/07/19 02:00
AUTOZONE AZO 1.160,0000 -20,00 -1,69% 159,00 1.182,62 1.158,55 17/07/19 22:15
AVALONBAY COM RE AVB 210,9700 -0,04 -0,02% 465.859,00 212,14 209,22 17/07/19 22:15
AVERY DENNISON AVY 113,2600 -2,65 -2,29% 364.689,00 115,80 113,25 17/07/19 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
BAKER HUGHES-A BHGE 23,1900 -0,90 -3,74% 8.301.958,00 24,27 23,19 17/07/19 22:15
BALL BLL 68,5100 -0,56 -0,81% 1.645.407,00 69,52 68,51 17/07/19 22:15
BANK OF AMERICA BAC 29,1900 0,20 0,69% 55.800,00 29,62 29,00 17/07/19 22:15
BANK OF NY MELLO BK 44,1200 1,01 2,34% 6.526.966,00 44,71 43,37 17/07/19 22:15
BAXTER INTL BAX 82,6500 0,58 0,71% 2,00 82,73 81,86 17/07/19 22:15
BB&T BBT 49,6400 0,00 0,00% 13.417,00 49,75 49,30 17/07/19 22:15
BECTON DICKINSON BDX 251,8500 0,47 0,19% 705.661,00 252,66 250,32 17/07/19 22:15
BERKSHIRE HATH RG-B BRK.B 207,4500 -5,43 -2,55% 972,00 212,96 207,41 17/07/19 22:15
BEST BUY BBY 74,2300 -0,55 -0,74% 1.671.852,00 75,01 74,05 17/07/19 22:15
BIOGEN BIIB 229,4400 -2,11 -0,91% 281,00 231,99 229,35 17/07/19 02:00
BLACKROCK BLK 471,0000 -6,17 -1,29% 511.158,00 476,60 468,16 17/07/19 22:15
BOEING CO BA 369,5200 6,77 1,87% 5.361,00 369,75 362,00 17/07/19 22:15
BOOKING HLDG BKNG 1.867,7400 -21,16 -1,12% 123,00 1.897,09 1.866,53 17/07/19 02:00
BORGWARNER BWA 39,4800 -0,91 -2,25% 1.422.199,00 40,37 39,33 17/07/19 22:15
BOSTON PROP REIT BXP 130,1400 -1,28 -0,97% 421.108,00 131,97 129,32 17/07/19 22:15
BOSTON SCIENTIFI BSX 42,2400 0,38 0,91% 6.087.708,00 42,45 42,03 17/07/19 22:15
BRDRIDG FNCL SOL BR 133,2000 0,95 0,72% 402.056,00 133,60 131,98 17/07/19 22:15
BRISTOL-MYERSSQU BMY 44,1300 -0,32 -0,72% 1.250,00 44,55 44,06 17/07/19 22:15
BROADCOM AVGO 285,0800 0,95 0,33% 590,00 287,29 283,19 17/07/19 02:00
BROWN NVTGRG-B BF.B 55,7500 -0,16 -0,29% 3.527,00 56,31 55,72 17/07/19 22:15
C.H.ROBINSON WLD CHRW 82,2500 -2,70 -3,18% 2.522.403,00 84,60 82,00 17/07/19 02:00
CABOT OIL & GAS COG 22,3900 -0,86 -3,70% 6.688.734,00 23,22 22,35 17/07/19 22:15
CADENCE DESIGN CDNS 74,3500 -0,34 -0,46% 400,00 75,41 74,29 17/07/19 02:00
CAMPBELL SOUP CPB 41,3500 0,06 0,15% 26,00 41,49 41,08 17/07/19 22:15
CAPITAL ONE FINL COF 88,1900 -1,74 -1,93% 485,00 89,85 88,15 17/07/19 22:15
CAPRI HLDG CPRI 36,6100 -0,45 -1,21% 2.366.187,00 37,07 36,45 17/07/19 22:15
CARDINAL HEALTH CAH 45,0700 -1,72 -3,68% 1,00 46,50 44,92 17/07/19 22:15
CARMAX KMX 85,1500 -1,24 -1,44% 570,00 85,82 84,63 17/07/19 22:15
CARNIVAL CCL 45,6400 -0,81 -1,74% 511,00 46,51 45,60 17/07/19 22:15
CATERPILLAR CAT 135,7300 -3,36 -2,42% 443,00 138,51 135,73 17/07/19 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBOE GLBL MKT CBOE 114,2000 0,12 0,11% 472.492,00 114,39 113,46 17/07/19 22:15
CBRE GROUP RG-A CBRE 52,0000 -0,56 -1,07% 1,00 52,79 51,87 17/07/19 22:15
CBS-B CBS 52,4200 -1,09 -2,04% 2.076.455,00 53,50 52,37 17/07/19 22:15
CELANESE CE 106,5900 -1,46 -1,35% 710.702,00 108,10 106,58 17/07/19 22:15
CELGENE CORP CELG 90,8700 -0,66 -0,72% 151,00 91,65 90,85 17/07/19 02:00
CENTENE CNC 53,2300 -0,51 -0,95% 300,00 54,03 53,18 17/07/19 22:15
CENTERPOINT ENER CNP 29,0100 0,11 0,38% 3.019.328,00 29,15 28,96 17/07/19 22:15
CENTURYLINK CTL 11,7900 -0,37 -3,04% 1,00 12,17 11,77 17/07/19 22:15
CERNER CORP CERN 74,4300 -0,05 -0,07% 554,00 74,79 74,07 17/07/19 02:00
CF INDUSTRIES HL CF 47,4200 -0,29 -0,61% 1.469.663,00 47,84 46,99 17/07/19 22:15
CHARLES SCHWAB SCHW 41,2100 -0,42 -1,01% 70,00 41,61 40,81 17/07/19 22:15
CHARTER COMM RG-A CHTR 414,5600 -0,28 -0,07% 40,00 416,95 412,55 17/07/19 02:00
CHEVRON CVX 124,1400 -0,62 -0,50% 593,00 125,28 124,06 17/07/19 22:15
CHIPOTLE MEXICAN CMG 752,5600 -9,29 -1,22% 13,00 762,05 751,69 17/07/19 22:15
CHUBB N CB 150,4500 -0,99 -0,65% 2,00 151,70 150,35 17/07/19 22:15
CHURCH & DWIGHT CHD 75,4100 0,06 0,08% 820.493,00 75,81 75,31 17/07/19 22:15
CIGNA CI 178,4800 -1,48 -0,82% 875,00 181,85 178,06 17/07/19 22:15
CIMAREX ENERGY XEC 49,7600 -1,77 -3,43% 2,00 51,86 49,74 17/07/19 22:15
CINCINNATI FINAN CINF 107,0500 -1,62 -1,49% 558.119,00 108,66 106,81 17/07/19 02:00
CINTAS CTAS 260,3700 20,93 8,74% 61,00 262,00 251,50 17/07/19 02:00
CISCO SYSTEMS CSCO 57,2100 -0,41 -0,71% 3.772,00 57,79 57,19 17/07/19 02:00
CITIGROUP C 70,8200 -0,50 -0,70% 3.829,00 71,50 70,62 17/07/19 22:15
CITIZENS FINL GR CFG 34,3500 -0,59 -1,69% 504,00 34,86 34,33 17/07/19 22:15
CITRIX SYSTEMS CTXS 100,5700 -0,28 -0,28% 78,00 101,13 100,11 17/07/19 02:00
CLOROX CO. CLX 159,5800 -0,36 -0,23% 641.478,00 160,30 158,93 17/07/19 22:15
CME GROUP RG-A CME 204,0900 0,61 0,30% 972.678,00 205,00 203,41 17/07/19 02:00
CMS ENERGY CORP CMS 58,6700 0,27 0,46% 1.344.815,00 59,06 58,61 17/07/19 22:15
COCA-COLA CO KO 52,1800 0,04 0,08% 5.449,00 52,26 52,01 17/07/19 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 65,2400 -0,71 -1,08% 2.820.002,00 66,25 65,12 17/07/19 02:00
COLGATE-PALMOLIV CL 73,7500 -0,75 -1,01% 2.775.146,00 74,14 73,64 17/07/19 22:15
COMCAST-A CMCSA 44,4300 -0,66 -1,46% 998,00 45,05 44,35 17/07/19 02:00
COMERICA INC CMA 69,1900 -2,56 -3,57% 3.994.394,00 69,99 67,39 17/07/19 22:15
CONAGRA FOODS CAG 28,9600 0,82 2,91% 1,00 29,04 28,04 17/07/19 22:15
CONCHO RES CXO 98,2200 -0,58 -0,59% 2.097.088,00 99,70 98,04 17/07/19 22:15
CONOCOPHILLIPS COP 59,7800 0,03 0,05% 366,00 60,54 59,77 17/07/19 22:15
CONSOLIDATED EDI ED 87,5900 -0,23 -0,26% 1.375.162,00 88,40 87,55 17/07/19 22:15
CONSTELLATION BRD-A STZ 199,3800 1,50 0,76% 1,00 199,80 197,77 17/07/19 22:15
COOPER COMPANIES COO 331,3600 3,17 0,97% 274.973,00 333,94 326,90 17/07/19 22:15
COPART CPRT 77,0400 -0,43 -0,56% 952.193,00 78,13 77,00 17/07/19 02:00
CORNING INC GLW 32,9500 -0,35 -1,05% 200,00 33,21 32,66 17/07/19 22:15
COSTCO WHSL COST 281,5600 0,91 0,32% 200,00 282,85 280,22 17/07/19 02:00
COTY RG-A COTY 11,0500 -0,09 -0,81% 2.784.069,00 11,25 10,99 17/07/19 22:15
CROWN CASTLE INT CCI 131,6200 -1,10 -0,83% 966,00 133,20 130,93 17/07/19 22:15
CSX CSX 71,3800 -8,17 -10,27% 6.079,00 73,65 70,06 17/07/19 02:00
CUMMINS CMI 169,2900 -3,06 -1,78% 1.075.272,00 172,22 169,04 17/07/19 22:15
CVS HEALTH CVS 56,2300 -1,15 -2,00% 3.091,00 57,37 56,01 17/07/19 22:15
D R HORTON DHI 45,2000 -0,24 -0,53% 23,00 46,04 45,14 17/07/19 22:15
DANAHER DHR 139,6500 -0,18 -0,13% 1.240,00 141,32 139,43 17/07/19 22:15
DARDEN RESTAURAN DRI 122,2100 -1,00 -0,81% 1.438.069,00 123,89 121,26 17/07/19 22:15
DAVITA DVA 56,6500 -1,05 -1,82% 1.280.047,00 57,39 55,55 17/07/19 22:15
DEERE & CO DE 163,0800 -3,07 -1,85% 113,00 166,58 163,08 17/07/19 22:15
DELTA AIR LINES DAL 62,2500 -0,91 -1,44% 514,00 63,27 62,19 17/07/19 22:15
DENTSPLY SIRONA XRAY 56,9300 0,46 0,81% 1.203.770,00 57,04 56,01 17/07/19 02:00
DEVON ENERGY DVN 25,9300 -0,87 -3,25% 5.634.578,00 26,96 25,92 17/07/19 22:15
DIAMONDBACK ENG FANG 101,7900 -2,32 -2,23% 166,00 104,95 101,71 17/07/19 02:00
DIGITA RLTY REIT DLR 119,3700 -0,23 -0,19% 584.973,00 120,07 118,40 17/07/19 22:15
DISCOVER FNCL SR DFS 80,0200 -0,92 -1,14% 1.283.771,00 81,13 79,98 17/07/19 22:15
DISCOVERY-A DISCA 31,8000 -0,77 -2,36% 1.861.492,00 32,54 31,78 17/07/19 02:00
DISCOVERY-C DISCK 29,3200 -0,71 -2,36% 30,00 29,96 29,29 17/07/19 02:00
DISH NETWORK RG-A DISH 40,8500 -0,39 -0,95% 1.117.318,00 41,37 40,52 17/07/19 02:00
DOLLAR GENERAL DG 144,9700 0,77 0,53% 1.455.409,00 145,06 143,43 17/07/19 22:15
DOLLAR TREE DLTR 112,2500 -0,07 -0,06% 198,00 112,67 111,54 17/07/19 02:00
DOMINION ENERGY D 77,3700 -0,11 -0,14% 1,00 78,14 77,32 17/07/19 22:15
DOVER CORP DOV 95,4600 -3,86 -3,89% 31,00 99,08 95,27 17/07/19 22:15
DOW DOW 51,6000 -0,72 -1,38% 1,00 52,30 51,23 17/07/19 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 130,0800 0,53 0,41% 1,00 130,66 129,78 17/07/19 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 89,1400 0,11 0,12% 201,00 89,69 88,89 17/07/19 22:15
DUKE REALTY REIT DRE 33,2100 -0,03 -0,09% 1.679.065,00 33,41 32,88 17/07/19 22:15
DUPONT DE NEM DD 71,3000 -1,02 -1,41% 1,00 72,55 70,85 17/07/19 22:15
DXC TECHNOLOGY DXC 56,0200 -0,86 -1,51% 1,00 57,07 55,99 17/07/19 22:15
E TRADE FNCL ETFC 45,7200 -0,68 -1,47% 2.452.463,00 46,36 45,54 17/07/19 02:00
EASTMAN CHEMICAL EMN 77,9600 -0,59 -0,75% 784.877,00 78,52 77,28 17/07/19 22:15
EATON CORP -NPV- ETN 79,3500 -1,80 -2,22% 1.705.905,00 81,14 79,32 17/07/19 22:15
EBAY EBAY 39,0300 -0,89 -2,23% 49.965,00 41,11 38,93 17/07/19 02:00
ECOLAB INC ECL 195,9500 -1,98 -1,00% 887.368,00 198,34 195,80 17/07/19 22:15
EDISON INTL EIX 69,6800 -0,42 -0,60% 10,00 70,38 69,50 17/07/19 22:15
EDWARDS LIFESCNS EW 189,7600 2,23 1,19% 100,00 190,20 187,17 17/07/19 22:15
ELECTRONIC ARTS EA 89,7000 0,15 0,17% 269,00 90,85 89,31 17/07/19 02:00
ELI LILLY & CO LLY 107,0900 -1,73 -1,59% 3,00 109,65 107,08 17/07/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 64,6700 -1,57 -2,37% 2.174.874,00 66,18 64,58 17/07/19 22:15
ENTERGY ETR 105,5400 0,66 0,63% 962.960,00 105,92 105,05 17/07/19 22:15
EOG RESOURCES EOG 85,1900 -1,81 -2,08% 3.693.655,00 87,73 85,11 17/07/19 22:15
EQTY RE REIT-SBI EQR 78,6400 -0,21 -0,27% 1.138.084,00 79,30 77,83 17/07/19 22:15
EQUIFAX INC EFX 137,9900 0,57 0,41% 462.868,00 138,85 137,09 17/07/19 22:15
EQUINIX REIT EQIX 512,1800 -2,04 -0,40% 211.926,00 519,04 509,01 17/07/19 02:00
ESSEX PROPERTY R ESS 303,6000 -0,69 -0,23% 163.884,00 305,80 301,25 17/07/19 22:15
ESTEE LAUDER RG-A EL 189,7300 0,62 0,33% 1.013.189,00 191,14 188,83 17/07/19 22:15
EVEREST RE RE 251,2100 -4,06 -1,59% 387.434,00 254,56 249,76 17/07/19 22:15
EVERGY EVRG 61,0200 -0,04 -0,07% 1.035.898,00 61,51 60,94 17/07/19 22:15
EVERSOURCE ENERG ES 77,3600 0,27 0,35% 40,00 77,90 77,28 17/07/19 22:15
EXELON EXC 48,6000 0,20 0,41% 3.983.404,00 48,86 48,44 17/07/19 22:15
EXPEDIA GROUP EXPE 135,1400 -1,23 -0,90% 1.229.794,00 137,16 135,11 17/07/19 02:00
EXPEDIT INTL WAS EXPD 73,6400 -1,46 -1,94% 1.026.472,00 74,89 73,63 17/07/19 02:00
EXTRA SP ST REIT EXR 111,3400 -0,06 -0,05% 417.674,00 112,27 110,65 17/07/19 22:15
EXXON MOBIL XOM 75,4800 -0,45 -0,59% 5.945,00 75,96 75,35 17/07/19 22:15
F5 NETWORKS FFIV 144,9700 -1,55 -1,06% 400,00 147,60 144,88 17/07/19 02:00
FACEBOOK-A FB 201,8000 -2,04 -1,00% 38.332,00 204,36 201,59 17/07/19 02:00
FASTENAL FAST 30,5900 -0,69 -2,21% 65,00 31,30 30,59 17/07/19 02:00
FED RTY REIT-SBI FRT 130,5100 -0,53 -0,40% 265.836,00 131,71 129,54 17/07/19 22:15
FEDEX FDX 165,0500 -4,74 -2,79% 468,00 169,78 164,74 17/07/19 22:15
FIDELITY NATIONA FIS 130,6000 0,89 0,69% 50,00 130,88 129,55 17/07/19 22:15
FIFTH THIRD BANC FITB 27,5800 -0,27 -0,97% 46,00 27,78 27,46 17/07/19 02:00
FIRST REPUBLIC FRC 94,7600 0,53 0,56% 2.848.375,00 95,74 93,53 17/07/19 22:15
FIRSTENERGY FE 43,7300 0,18 0,41% 2.175.566,00 44,13 43,69 17/07/19 22:15
FISERV INC FISV 94,1100 0,20 0,21% 984.631,00 94,70 93,60 17/07/19 02:00
FLEETCOR TCHNGY FLT 289,7300 -1,27 -0,44% 525.274,00 292,40 288,85 17/07/19 22:15
FLIR SYSTEMS FLIR 53,6800 -0,34 -0,63% 548.959,00 54,15 53,60 17/07/19 02:00
FLOWSERVE FLS 51,7300 -1,22 -2,30% 590.339,00 52,87 51,70 17/07/19 22:15
FLUOR FLR 32,1200 -0,77 -2,34% 984.607,00 32,85 32,11 17/07/19 22:15
FMC CORP FMC 83,4500 -1,02 -1,21% 550.410,00 84,52 83,45 17/07/19 22:15
FOOT LOCKER FL 41,8500 0,65 1,58% 25,00 42,05 41,00 17/07/19 22:15
FORD MOTOR F 10,3300 -0,18 -1,71% 8.894,00 10,50 10,31 17/07/19 22:15
FORTINET FTNT 86,5500 1,78 2,10% 23,00 86,83 84,46 17/07/19 02:00
FORTIVE FTV 79,7000 -1,71 -2,10% 1.169.204,00 81,45 79,61 17/07/19 22:15
FORTN BRND HOM S FBHS 55,4600 -1,09 -1,93% 862.990,00 56,50 55,45 17/07/19 22:15
FOX RG-A FOXA 36,1700 -0,52 -1,42% 5.740.483,00 36,76 36,11 17/07/19 02:00
FOX RG-B FOX 36,1700 -0,52 -1,42% 1.892.152,00 36,72 36,09 17/07/19 02:00
FRANKLIN RESOURC BEN 34,8300 -0,49 -1,39% 3.088.285,00 35,25 34,82 17/07/19 22:15
FREEPORT MCMORAN FCX 11,0600 -0,06 -0,54% 4.575,00 11,16 10,92 17/07/19 22:15
GAP GPS 18,7400 -0,49 -2,55% 5.441.028,00 19,12 18,58 17/07/19 22:15
GARMIN N GRMN 81,1200 0,06 0,07% 858.459,00 81,82 80,98 17/07/19 02:00
GARTNER IT 168,4200 -0,60 -0,36% 1,00 170,65 168,25 17/07/19 22:15
GENERAL ELECTRIC GE 9,9800 -0,40 -3,85% 102.947,00 10,37 9,98 17/07/19 22:15
GENERAL MILLS GIS 53,0500 0,19 0,36% 364,00 53,11 52,43 17/07/19 22:15
GENERAL MOTORS GM 39,1600 -0,27 -0,68% 11,00 39,46 38,82 17/07/19 22:15
GENL DYNAMICS CO GD 183,5500 -3,34 -1,79% 2,00 186,05 183,43 17/07/19 22:15
GENUINE PARTS CO GPC 102,2200 -3,13 -2,97% 201,00 105,52 101,97 17/07/19 22:15
GILEAD SCIENCES GILD 66,9200 -0,02 -0,03% 724,00 67,42 66,81 17/07/19 02:00
GLOBAL PAYMENTS GPN 165,1000 0,37 0,22% 836.730,00 165,60 164,02 17/07/19 22:15
GOLDMAN SACHS GR GS 213,3000 -2,22 -1,03% 1.846,00 215,78 213,16 17/07/19 22:15
H&R.BLOCK HRB 28,1900 -0,25 -0,88% 1.694.222,00 28,50 28,09 17/07/19 22:15
HALLIBURTON HAL 21,7800 -1,10 -4,81% 5.046,00 22,89 21,77 17/07/19 22:15
HANESBRANDS HBI 16,4900 -0,44 -2,60% 4.543.775,00 16,97 16,48 17/07/19 22:15
HARLEY-DAVIDSON HOG 35,8600 -0,74 -2,02% 1.081.563,00 36,58 35,84 17/07/19 22:15
HARTFORD FIN SER HIG 57,6600 -0,39 -0,67% 1.800.930,00 58,08 57,48 17/07/19 22:15
HASBRO INC HAS 108,6100 -1,24 -1,13% 1,00 110,01 108,39 17/07/19 02:00
HCA HEALTHCARE HCA 139,9700 0,27 0,19% 20,00 142,00 138,78 17/07/19 22:15
HCP REIT HCP 32,5500 0,28 0,87% 1,00 32,61 32,23 17/07/19 22:15
HELMERICH&PAYNE HP 50,0400 -0,55 -1,09% 1.289.905,00 50,73 49,98 17/07/19 22:15
HENRY SCHEIN HSIC 69,3300 -0,60 -0,86% 1.137.519,00 70,46 69,31 17/07/19 02:00
HERSHEY HSY 145,7100 5,28 3,76% 439,00 145,80 142,30 17/07/19 22:15
HESS HES 59,6500 -2,05 -3,32% 1,00 61,87 59,37 17/07/19 22:15
HILTN WRLD HLDGS HLT 97,7700 -2,11 -2,11% 1.847.892,00 99,90 97,63 17/07/19 22:15
HOLLYFRONTIER HFC 47,5500 -0,28 -0,59% 2.077.986,00 47,89 46,98 17/07/19 22:15
HOLOGIC HOLX 47,3400 0,26 0,55% 1.660.921,00 47,49 46,90 17/07/19 02:00
HOME DEPOT HD 215,6100 -1,65 -0,76% 1.904,00 217,58 215,61 17/07/19 22:15
HONEYWELL INTL HON 168,6200 -6,16 -3,52% 7.636,00 174,65 168,52 17/07/19 22:15
HORMEL FOODS HRL 41,2000 -0,03 -0,07% 138,00 41,31 40,94 17/07/19 22:15
HOST HOTELS REIT HST 17,9000 -0,40 -2,19% 5.121.995,00 18,28 17,84 17/07/19 22:15
HP HPQ 21,1800 -0,13 -0,61% 1,00 21,40 21,18 17/07/19 22:15
HP ENTERPRISE HPE 14,6900 -0,12 -0,81% 1,00 14,85 14,67 17/07/19 22:15
HUMANA HUM 281,9800 -2,32 -0,82% 706.303,00 285,41 281,78 17/07/19 22:15
HUNTGTN INGLS IN HII 231,3500 -4,80 -2,03% 247.968,00 235,15 230,42 17/07/19 22:15
HUNTINGTON BANCS HBAN 13,5900 -0,11 -0,80% 98,00 13,64 13,44 17/07/19 02:00
IBM IBM 143,0700 -0,46 -0,32% 35.913,00 143,80 141,95 17/07/19 22:15
IDEXX LABS IDXX 284,7300 1,07 0,38% 237.209,00 286,79 283,76 17/07/19 02:00
IHS MARKIT INFO 64,6100 0,00 0,00% 0,00 64,85 62,89 01/07/19 02:00
ILLINOIS TOOL WO ITW 150,3200 -3,13 -2,04% 1,00 153,88 150,17 17/07/19 22:15
ILLUMINA ILMN 302,9000 0,60 0,20% 832,00 305,11 302,09 17/07/19 02:00
INCYTE INCY 80,2300 0,35 0,44% 904.037,00 80,88 79,40 17/07/19 02:00
INGERSOLL-RAND IR 125,1700 -2,96 -2,31% 1.259.343,00 128,23 125,13 17/07/19 22:15
INTEL INTC 49,3900 0,22 0,45% 7.863,00 49,70 49,24 17/07/19 02:00
INTERCON EXCHANG ICE 90,9200 -0,85 -0,93% 1.612.177,00 91,90 90,78 17/07/19 22:15
INTERPUBLIC GROU IPG 23,0900 -0,60 -2,53% 100,00 23,63 22,99 17/07/19 22:15
INTL FLAVORS&FRA IFF 143,0900 -1,72 -1,19% 1.957,00 145,13 142,49 17/07/19 22:15
INTL PAPER IP 42,2600 -0,34 -0,80% 717,00 42,66 41,96 17/07/19 22:15
INTUIT INTU 280,6300 -0,25 -0,09% 431,00 282,37 280,11 17/07/19 02:00
INTUITIVE SURGIC ISRG 523,5000 7,94 1,54% 50,00 526,83 516,52 17/07/19 02:00
INVESCO IVZ 19,4500 -0,45 -2,26% 5.117.819,00 19,88 19,28 17/07/19 22:15
IPG PHOTONICS IPGP 130,9700 -1,89 -1,42% 528.269,00 133,32 130,90 17/07/19 02:00
IQVIA HOLDINGS IQV 156,0200 -0,55 -0,35% 861.420,00 157,56 155,85 17/07/19 22:15
IRON MOUNT REIT IRM 30,1500 -0,42 -1,37% 107,00 30,72 30,04 17/07/19 22:15
J.B.HUNT TRANSP JBHT 97,7700 0,04 0,04% 277,00 98,18 93,88 17/07/19 02:00
JACK HENRY & ASS JKHY 141,0500 0,59 0,42% 216.129,00 141,50 140,17 17/07/19 02:00
JACOBS ENGIN GRO JEC 84,7400 -1,01 -1,18% 701.812,00 85,85 84,61 17/07/19 22:15
JEFFERIES FINL JEF 20,9500 -0,39 -1,83% 1.457.036,00 21,31 20,94 17/07/19 22:15
JM SMUCKER SJM 116,0100 0,55 0,48% 15,00 116,60 114,97 17/07/19 22:15
JOHNSON & JOHNSO JNJ 131,8600 -0,64 -0,48% 2.062,00 133,58 131,41 17/07/19 22:15
JOHNSON CTR INT JCI 41,0600 -1,00 -2,38% 1,00 42,08 41,03 17/07/19 22:15
JPMORGAN CHASE JPM 113,9900 -1,13 -0,98% 7.514,00 114,94 113,73 17/07/19 22:15
JUNIPER NETWORKS JNPR 26,9900 -0,30 -1,10% 2.383.772,00 27,25 26,91 17/07/19 22:15
KANSAS CITY SO KSU 116,7900 -6,03 -4,91% 150,00 120,19 116,77 17/07/19 22:15
KELLOGG K 56,0000 0,78 1,41% 2.393.482,00 56,10 54,90 17/07/19 22:15
KEYCORP KEY 17,1300 -0,25 -1,44% 9.816.475,00 17,33 17,08 17/07/19 22:15
KEYSIGHT TECHNOL KEYS 88,2200 -1,20 -1,34% 1.138.968,00 89,38 88,08 17/07/19 22:15
KIMBERLY-CLARK KMB 138,0300 -0,49 -0,35% 3,00 138,68 137,36 17/07/19 22:15
KIMCO RLTY REIT KIM 18,2000 -0,10 -0,55% 2.747.332,00 18,55 18,15 17/07/19 22:15
KINDER MORGAN RG-P KMI 20,5900 -0,32 -1,53% 11.997,00 21,00 20,58 17/07/19 22:15
KLA KLAC 125,4900 2,99 2,44% 497,00 125,99 122,69 17/07/19 02:00
KOHL'S KSS 48,6000 -1,24 -2,49% 2.722.179,00 49,82 48,49 17/07/19 22:15
KROGER KR 21,6400 -0,32 -1,46% 617,00 22,03 21,59 17/07/19 22:15
L BRANDS LB 26,3900 -0,02 -0,08% 110,00 26,52 25,92 17/07/19 22:15
L3HARRIS TECH LHX 193,9700 1,40 0,73% 1.298.053,00 194,48 192,71 17/07/19 22:15
LABORATORY CORP LH 173,8700 -1,18 -0,67% 522.060,00 174,77 172,94 17/07/19 22:15
LAM RESEARCH COR LRCX 191,7200 1,91 1,01% 418,00 192,50 188,11 17/07/19 02:00
LAMB WST HLDG-WI LW 67,0800 0,29 0,43% 1,00 67,14 66,47 17/07/19 22:15
LEGGETT & PLATT LEG 39,2700 -0,02 -0,05% 1.959.989,00 39,70 38,87 17/07/19 22:15
LENNAR RG-A LEN 46,8300 -0,94 -1,97% 1,00 48,09 46,82 17/07/19 22:15
LINCOLN NATL LNC 65,6000 -1,21 -1,81% 788.061,00 66,68 65,48 17/07/19 22:15
LINDE LIN 201,8200 -0,77 -0,38% 10.906,00 203,85 201,76 17/07/19 22:15
LKQ LKQ 26,0200 -0,97 -3,59% 2.323.462,00 26,95 25,93 17/07/19 02:00
LOCKHEED MARTIN LMT 358,4700 -6,88 -1,88% 132,00 365,47 357,85 17/07/19 22:15
LOEWS L 54,1400 -0,66 -1,20% 701.988,00 54,77 54,10 17/07/19 22:15
LOWE'S COM LOW 104,9300 -1,57 -1,47% 301,00 106,71 104,88 17/07/19 22:15
LYONDELLBASELL I LYB 85,7300 -2,07 -2,36% 2.087.152,00 87,71 85,72 17/07/19 22:15
M&T BANK MTB 170,4400 -0,67 -0,39% 903,00 171,12 169,41 17/07/19 22:15
MACERICH REIT MAC 32,7900 -0,86 -2,56% 1,00 33,86 32,62 17/07/19 22:15
MACY'S M 21,5200 -0,51 -2,32% 5.316,00 22,02 21,40 17/07/19 22:15
MARATHON OIL MRO 13,2200 -0,10 -0,75% 12.724.133,00 13,43 13,18 17/07/19 22:15
MARATHON PETRO MPC 54,3100 -1,37 -2,46% 500,00 55,82 54,07 17/07/19 22:15
MARRIOTT INTL RG-A MAR 141,2400 -2,72 -1,89% 1.229.487,00 143,94 141,15 17/07/19 02:00
MARSH & MCLENNAN MMC 101,1600 -1,43 -1,39% 1.290.704,00 103,08 101,13 17/07/19 22:15
MARTIN MARIETTA MLM 228,4200 -1,71 -0,74% 362.836,00 231,38 226,45 17/07/19 22:15
MASCO MAS 38,6300 -0,77 -1,95% 2.158.394,00 39,34 38,61 17/07/19 22:15
MASTERCARD RG-A MA 275,2800 -1,34 -0,48% 753,00 278,47 275,27 17/07/19 22:15
MATTEL MAT 11,7900 -0,28 -2,32% 2.358.834,00 12,16 11,79 17/07/19 02:00
MAXIM INTEGR PRO MXIM 61,1600 -0,36 -0,59% 1,00 61,79 61,06 17/07/19 02:00
MCCORMIC NON VTG MKC 160,0600 0,34 0,21% 452.586,00 160,70 159,35 17/07/19 22:15
MCDONALD'S MCD 213,7100 -0,01 0,00% 965,00 214,90 213,36 17/07/19 22:15
MCKESSON MCK 138,6300 -4,33 -3,03% 1.517.864,00 142,24 138,17 17/07/19 22:15
MEDTRONIC MDT 100,9200 1,05 1,05% 3,00 101,32 99,85 17/07/19 22:15
MERCK MRK 81,9200 0,33 0,40% 187,00 82,34 81,58 17/07/19 22:15
METLIFE MET 49,9600 -0,54 -1,07% 3.922.517,00 50,50 49,76 17/07/19 22:15
METTLER TOLEDO I MTD 818,1300 -3,72 -0,45% 123.861,00 828,59 817,48 17/07/19 22:15
MGM RESORTS ITL MGM 28,8600 -0,55 -1,87% 3.449,00 29,34 28,68 17/07/19 22:15
MICROCHIP TECH MCHP 90,7600 0,01 0,01% 291,00 91,35 90,03 17/07/19 02:00
MICRON TECHNOLOG MU 43,3700 0,31 0,72% 133.551,00 43,75 42,60 17/07/19 02:00
MICROSOFT MSFT 136,2700 -0,81 -0,59% 114.723,00 137,93 136,22 17/07/19 02:00
MID-AMER AP CM R MAA 120,8400 -0,23 -0,19% 347.427,00 121,73 119,82 17/07/19 22:15
MOHAWK INDUSTRIE MHK 150,9500 0,91 0,61% 300,00 151,35 149,25 17/07/19 22:15
MOLSON COORS RG-B TAP 54,2900 -0,20 -0,37% 1.266.618,00 54,83 54,11 17/07/19 22:15
MONDELEZ INTL RG-A MDLZ 54,8900 0,12 0,22% 12,00 55,00 54,62 17/07/19 02:00
MONSTER BEVERAGE MNST 65,7400 -0,05 -0,08% 1.690.860,00 65,88 65,20 17/07/19 02:00
MOODY'S MCO 202,7700 -2,21 -1,08% 5,00 205,06 202,70 17/07/19 22:15
MORGAN STANLEY MS 43,7700 -0,66 -1,49% 187.202,00 44,32 43,66 17/07/19 22:15
MOSAIC MOS 23,8600 0,15 0,63% 377,00 24,05 23,35 17/07/19 22:15
MOTOROLA SOLTN MSI 170,1600 -1,37 -0,80% 519.358,00 171,09 169,15 17/07/19 22:15
MSCI RG-A MSCI 241,5800 0,01 0,00% 290.079,00 243,49 241,19 17/07/19 22:15
MYLAN MYL 17,9100 -0,52 -2,82% 1,00 18,45 17,71 17/07/19 02:00
NASDAQ NDAQ 102,6400 -0,65 -0,63% 11,00 103,57 102,51 17/07/19 02:00
NATL OILWELL VAR NOV 20,7900 -0,54 -2,53% 3.505.341,00 21,29 20,72 17/07/19 22:15
NEKTAR THERAPEUT NKTR 31,9800 -0,51 -1,57% 500,00 32,75 31,90 17/07/19 02:00
NETAPP NTAP 59,3200 0,37 0,63% 2.469.573,00 59,70 59,02 17/07/19 02:00
NETFLIX NFLX 362,4400 -3,55 -0,97% 790.013,00 366,50 361,75 17/07/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWELL BRANDS NWL 14,8700 -0,28 -1,85% 4.687.573,00 15,24 14,79 17/07/19 02:00
NEWMONT GOLDCORP NEM 39,0600 0,37 0,96% 4.546,00 39,32 38,63 17/07/19 22:15
NEWS RG-A NWSA 13,2200 -0,36 -2,65% 2.936.466,00 13,67 13,13 17/07/19 02:00
NEWS RG-B NWS 13,5300 -0,35 -2,52% 761.290,00 13,98 13,46 17/07/19 02:00
NEXTERA ENERGY NEE 209,9100 2,03 0,98% 696,00 211,34 208,70 17/07/19 22:15
NIELSEN HLD NLSN 23,3500 -0,04 -0,17% 2.593.753,00 23,49 23,04 17/07/19 22:15
NIKE -B- NKE 87,5000 -1,10 -1,24% 351,00 88,69 87,44 17/07/19 22:15
NISOURCE NI 29,2600 0,12 0,41% 1,00 29,47 29,17 17/07/19 22:15
NOBLE ENERGY NBL 20,5700 -0,53 -2,51% 3.729.050,00 21,20 20,55 17/07/19 22:15
NORDSTROM JWN 29,7800 -1,23 -3,97% 550,00 31,08 29,77 17/07/19 22:15
NORFOLK SOUTHERN NSC 191,0200 -15,44 -7,48% 252,00 201,49 191,02 17/07/19 22:15
NORTHERN TRUST NTRS 89,8900 0,40 0,45% 1.464.388,00 90,13 88,82 17/07/19 02:00
NORTHROP GRUMMAN NOC 322,0000 -1,83 -0,57% 21,00 324,14 319,59 17/07/19 22:15
NORW CRS LINE NCLH 49,4000 -1,42 -2,79% 1.861.798,00 50,87 49,29 17/07/19 22:15
NRG ENERGY NRG 34,8000 0,71 2,08% 6.674.664,00 35,03 34,05 17/07/19 22:15
NUCOR NUE 54,7000 -0,86 -1,55% 119,00 55,54 54,47 17/07/19 22:15
NVIDIA NVDA 169,7100 2,63 1,57% 39.735,00 169,99 165,97 17/07/19 02:00
O REILLY AUTO ORLY 399,6400 -5,91 -1,46% 400,00 407,20 398,81 17/07/19 02:00
OCCID.PETROL COR OXY 51,1800 0,08 0,16% 302,00 51,55 50,91 17/07/19 22:15
OMNICOM GROUP IN OMC 81,5700 -2,45 -2,92% 30,00 83,96 80,02 17/07/19 22:15
ONEOK OKE 69,6400 -0,51 -0,73% 1.995.721,00 70,32 69,50 17/07/19 22:15
ORACLE ORCL 57,9900 -0,62 -1,06% 1.607,00 58,95 57,99 17/07/19 22:15
PACCAR PCAR 70,1400 -2,43 -3,35% 1.996.800,00 72,53 70,14 17/07/19 02:00
PACKAGING CORP A PKG 97,9900 -0,48 -0,49% 1.121.173,00 99,52 96,78 17/07/19 22:15
PARKER-HANNIFIN PH 167,3800 -3,66 -2,14% 150,00 170,86 167,34 17/07/19 22:15
PAYCHEX INC PAYX 85,2300 -0,43 -0,50% 1.142.842,00 85,95 85,20 17/07/19 02:00
PAYPAL HOLDINGS PYPL 118,8100 -0,90 -0,75% 5.082,00 119,99 118,80 17/07/19 02:00
PENTAIR PNR 37,6700 -0,82 -2,13% 1.403.252,00 38,45 37,64 17/07/19 22:15
PEOPLE'S UNTD PBCT 16,2700 -0,10 -0,61% 1,00 16,33 16,04 17/07/19 02:00
PEPSICO PEP 132,7800 -1,02 -0,76% 685,00 134,28 132,47 17/07/19 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 95,1000 -0,20 -0,21% 419.219,00 95,71 94,97 17/07/19 22:15
PERRIGO PRGO 50,3700 0,00 0,00% 1.570,00 50,62 49,56 17/07/19 22:15
PFIZER PFE 42,7400 -0,11 -0,26% 919,00 43,19 42,73 17/07/19 22:15
PHILIP MRRS INT PM 81,0500 -0,53 -0,65% 9.939,00 81,94 80,85 17/07/19 22:15
PHILLIPS 66 PSX 100,7900 -0,59 -0,58% 76,00 102,04 100,28 17/07/19 22:15
PINNACLE WEST CA PNW 94,0500 0,75 0,80% 671.519,00 94,37 93,61 17/07/19 22:15
PIONEER NATURAL PXD 136,3400 -3,72 -2,66% 987.111,00 140,64 136,33 17/07/19 22:15
PNC FINL SER PNC 139,6800 0,92 0,66% 185,00 142,38 138,75 17/07/19 22:15
PPG INDUSTRIES PPG 116,6100 -1,24 -1,05% 201,00 117,99 116,06 17/07/19 22:15
PPL PPL 30,3900 0,03 0,10% 162,00 30,62 30,36 17/07/19 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PRINCIPAL FINANC PFG 58,4000 -0,59 -1,00% 999.852,00 58,80 58,03 17/07/19 02:00
PROCTER&GAMBLE PG 115,9400 0,05 0,04% 1.501,00 116,29 115,73 17/07/19 22:15
PROGRESSIVE (OHI PGR 80,2000 -3,92 -4,66% 6.544.120,00 82,22 79,86 17/07/19 22:15
PROLOGIS REIT PLD 81,6100 0,15 0,18% 50,00 82,11 80,70 17/07/19 22:15
PRUDENTIAL FINAN PRU 100,1100 -1,98 -1,94% 1.644.713,00 101,75 99,88 17/07/19 22:15
PUBL SVCS ENTERP PEG 60,8900 0,38 0,63% 1,00 61,20 60,67 17/07/19 22:15
PUBLIC STORAGE R PSA 248,7200 -0,26 -0,10% 516.179,00 250,24 247,00 17/07/19 22:15
PULTEGROUP PHM 33,4800 -0,10 -0,30% 2.573.583,00 33,79 33,42 17/07/19 22:15
PVH PVH 89,5700 -2,93 -3,17% 2.941.522,00 90,14 88,16 17/07/19 22:15
QORVO QRVO 70,5200 -0,03 -0,04% 1.042.694,00 71,00 69,83 17/07/19 02:00
QUALCOMM QCOM 75,7600 0,09 0,12% 21.553,00 79,40 75,71 17/07/19 02:00
QUANTA SERVICES PWR 37,9100 -0,17 -0,45% 1.166.199,00 38,19 37,80 17/07/19 22:15
QUEST DIAGNOSTIC DGX 100,1600 -1,31 -1,29% 1.073.412,00 101,47 99,93 17/07/19 22:15
RALPH LAUREN RG-A RL 110,8000 -4,40 -3,82% 167,00 112,31 109,35 17/07/19 22:15
RAYMOND J FINANC RJF 83,6800 -2,19 -2,55% 988.844,00 85,61 83,17 17/07/19 22:15
RAYTHEON RTN 178,2500 -1,81 -1,01% 1.096,00 179,92 177,38 17/07/19 22:15
REALTY INM REIT O 69,9200 0,06 0,09% 1,00 70,50 69,47 17/07/19 22:15
RED HAT RHT 187,7100 0,00 0,00% 5.755,00 187,81 187,60 08/07/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENCY CENTERS REG 66,5400 -0,69 -1,03% 759.734,00 67,70 66,27 17/07/19 02:00
REGENERON PHARMA REGN 299,4200 1,05 0,35% 155,00 303,30 297,08 17/07/19 02:00
REGIONS FINANCIA RF 14,7100 -0,23 -1,54% 3,00 14,91 14,68 17/07/19 22:15
REPUBLIC SERVICE RSG 87,8300 0,15 0,17% 1,00 88,13 87,72 17/07/19 22:15
RESMED RMD 123,7800 0,41 0,33% 440.801,00 124,41 122,24 17/07/19 22:15
ROBERT HALF INTL RHI 58,2600 -0,81 -1,37% 1.231.575,00 58,97 58,24 17/07/19 22:15
ROCKWELL AUTOMAT ROK 159,9400 -2,63 -1,62% 1.060.955,00 162,43 159,56 17/07/19 22:15
ROLLINS ROL 37,8000 0,03 0,08% 839.860,00 38,24 37,72 17/07/19 22:15
ROPER TECHNOLOGI ROP 377,3600 -6,88 -1,79% 355.326,00 385,51 377,06 17/07/19 22:15
ROSS STORES ROST 107,2900 0,48 0,45% 1.774.182,00 107,93 106,57 17/07/19 02:00
RYL CARIBBEAN CR RCL 111,7600 -2,79 -2,44% 1.923.410,00 114,82 111,08 17/07/19 22:15
S&P GLOBAL SPGI 240,4200 0,39 0,16% 1.011.591,00 241,76 239,71 17/07/19 22:15
SALESFORCE.COM CRM 158,2400 1,11 0,71% 3.785,00 159,92 157,66 17/07/19 22:15
SBA CMMNS REIT-A SBAC 231,8500 -0,46 -0,20% 432.468,00 234,65 230,06 17/07/19 02:00
SCHLUMBERGER SLB 38,6300 -1,44 -3,59% 1.200,00 40,07 38,55 17/07/19 22:15
SEAGATE TECHNOLO STX 47,0000 -0,36 -0,76% 1.920.426,00 47,38 46,54 17/07/19 02:00
SEALED AIR SEE 42,9500 -0,68 -1,56% 620.394,00 43,73 42,94 17/07/19 22:15
SEMPRA ENERGY SRE 139,9500 0,69 0,50% 1.361.381,00 140,53 139,34 17/07/19 22:15
SHERWIN-WILLIAMS SHW 456,8500 -10,69 -2,29% 578.466,00 467,82 456,61 17/07/19 22:15
SIMON PRP GRP RE SPG 160,1400 -1,88 -1,16% 1.109.860,00 163,10 159,58 17/07/19 22:15
SKYWORKS SOLUTIO SWKS 80,1700 -1,14 -1,40% 1.975,00 81,99 80,09 17/07/19 02:00
SL GREEN REALT R SLG 81,2400 -0,58 -0,71% 606.828,00 82,19 80,42 17/07/19 22:15
SNAP-ON SNA 153,7500 -6,29 -3,93% 186,00 160,16 153,51 17/07/19 22:15
SOUTHERN CO SO 55,7900 0,13 0,23% 1,00 56,11 55,68 17/07/19 22:15
SOUTHWEST AIRLIN LUV 52,3000 -0,98 -1,84% 3.712.772,00 53,13 52,27 17/07/19 22:15
STARBUCKS SBUX 90,2500 0,17 0,19% 2.148,00 90,38 89,73 17/07/19 02:00
STATE STREET STT 54,5900 -0,23 -0,42% 2,00 55,03 54,25 17/07/19 22:15
STNLY BLCK&DECK SWK 142,8400 -4,24 -2,88% 1,00 147,25 142,72 17/07/19 22:15
STRYKER SYK 207,9500 2,55 1,24% 975.420,00 208,54 206,20 17/07/19 22:15
SUNTRUST BANKS I STI 63,9900 0,06 0,09% 400,00 64,02 63,46 17/07/19 22:15
SVB FINANCIAL GR SIVB 215,1400 -2,50 -1,15% 360.737,00 217,01 212,40 17/07/19 02:00
SYMANTEC SYMC 22,6800 -0,89 -3,78% 58,00 23,63 22,66 17/07/19 02:00
SYNCHRONY FINANC SYF 35,5400 -0,49 -1,36% 3.354.492,00 36,04 35,54 17/07/19 22:15
SYNOPSYS SNPS 135,7500 -0,16 -0,12% 40,00 137,10 135,67 17/07/19 02:00
SYSCO SYY 71,7500 -0,90 -1,24% 74,00 72,79 71,44 17/07/19 22:15
T ROWE PRICE GRP TROW 108,8800 -1,48 -1,34% 782.406,00 110,61 108,79 17/07/19 02:00
TAKE-TWO INTERAC TTWO 117,6000 0,15 0,13% 1.720,00 118,60 117,32 17/07/19 02:00
TAPESTRY TPR 30,2700 -0,93 -2,98% 2.700.693,00 31,02 30,20 17/07/19 22:15
TARGET TGT 87,8600 -0,45 -0,51% 3,00 88,12 87,21 17/07/19 22:15
TE CONNECTIV TEL 88,2200 -1,83 -2,03% 2.764.251,00 90,00 88,09 17/07/19 22:15
TECHNIPFMC FTI 24,7800 -0,34 -1,35% 5.500,00 25,08 24,73 17/07/19 22:15
TELEFLEX TFX 333,9900 2,47 0,75% 191.183,00 334,63 331,37 17/07/19 22:15
TEXAS INSTRUMENT TXN 117,1800 -1,50 -1,26% 1.446,00 118,49 116,76 17/07/19 02:00
TEXTRON INC TXT 48,8800 -5,15 -9,53% 90,00 53,00 48,87 17/07/19 22:15
THE KRAFT HEINZ KHC 30,4400 0,12 0,40% 1.320,00 30,52 30,26 17/07/19 02:00
THE WESTERN UNIO WU 20,3900 -0,14 -0,68% 2.942.144,00 20,56 20,38 17/07/19 22:15
THERMO FISHER SC TMO 287,0000 0,79 0,28% 1.671.487,00 288,39 284,54 17/07/19 22:15
TIFFANY & CO TIF 93,2900 -0,74 -0,79% 908.328,00 94,63 93,01 17/07/19 22:15
TJX COMPANIES TJX 56,3000 0,08 0,14% 4.200.340,00 56,53 56,06 17/07/19 22:15
TORCHMARK CORP TMK 91,3100 -0,60 -0,65% 348.410,00 92,03 90,96 17/07/19 22:15
TOTAL SYST SERVI TSS 133,0300 0,02 0,02% 163,00 133,41 131,99 17/07/19 22:15
TRACTOR SUPPLY TSCO 111,1100 -1,20 -1,07% 152,00 112,18 110,96 17/07/19 02:00
TRANSDIGM TDG 488,8000 -9,03 -1,81% 205.431,00 496,19 488,80 17/07/19 22:15
TRAVELERS COS TRV 152,3800 -2,21 -1,43% 944.539,00 154,17 152,35 17/07/19 22:15
TRIPADVISOR TRIP 45,6100 -1,15 -2,46% 1.277.951,00 46,86 45,60 17/07/19 02:00
TWITTER TWTR 37,7000 -0,29 -0,76% 16.979,00 38,23 37,56 17/07/19 22:15
TYSON FOODS -A- TSN 79,1400 0,01 0,01% 266,00 79,54 78,58 17/07/19 22:15
UDR REIT UDR 46,2300 -0,21 -0,45% 1.178.154,00 46,67 45,80 17/07/19 22:15
ULTA BEAUTY ULTA 366,3900 5,85 1,62% 17,00 368,83 361,52 17/07/19 02:00
UNDER ARMOUR RG-A UAA 26,9300 -0,43 -1,57% 2.940.885,00 27,41 26,82 17/07/19 22:15
UNDER ARMOUR RG-C UA 23,8300 -0,43 -1,77% 2.470.008,00 24,23 23,59 17/07/19 22:15
UNION PACIFIC UNP 164,5500 -10,60 -6,05% 27.207,00 171,51 163,80 17/07/19 22:15
UNITED AIRLINES UAL 94,7800 0,86 0,92% 335,00 95,25 92,34 17/07/19 02:00
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 131,4900 -6,10 -4,43% 28.553,00 136,90 131,26 17/07/19 22:15
UNITEDHEALTH GRO UNH 266,6500 1,99 0,75% 30.463,00 268,69 263,50 17/07/19 22:15
UNIV HEALTH SERV-B UHS 132,8800 -1,09 -0,81% 348.790,00 134,03 132,68 17/07/19 22:15
UNUM UNM 32,6700 -0,29 -0,88% 1.589.139,00 32,99 32,50 17/07/19 22:15
US BANCORP USB 54,2200 1,18 2,22% 121,00 54,84 52,81 17/07/19 22:15
UTD PARCEL SVC RG-B UPS 102,2300 -3,38 -3,20% 351,00 105,08 102,09 17/07/19 22:15
UTD TECHS UTX 130,1000 -3,09 -2,32% 325,00 133,25 130,07 17/07/19 22:15
VALERO ENERGY VLO 83,2400 -0,97 -1,15% 2.955.343,00 84,45 82,34 17/07/19 22:15
VARIAN MED SYSTE VAR 134,8500 -0,05 -0,04% 546.433,00 135,57 133,83 17/07/19 22:15
VENTAS REIT VTR 68,6000 0,43 0,63% 1,00 68,82 67,92 17/07/19 22:15
VERISIGN VRSN 216,9600 -0,58 -0,27% 885.807,00 218,57 216,46 17/07/19 02:00
VERISK ANALYTICS VRSK 151,4900 -0,28 -0,18% 38,00 152,90 151,45 17/07/19 02:00
VERIZON COMM VZ 57,2200 -0,19 -0,33% 4.621,00 57,70 57,09 17/07/19 22:15
VERTEX PHARMACEU VRTX 177,1400 0,98 0,56% 773.112,00 179,24 176,33 17/07/19 02:00
VF VFC 86,4400 -1,87 -2,12% 1.441.812,00 88,08 86,35 17/07/19 22:15
VIACOM RG-B VIAB 31,0400 -0,67 -2,11% 100,00 31,70 31,04 17/07/19 02:00
VISA RG-A V 179,1500 -0,16 -0,09% 4.217,00 180,21 179,01 17/07/19 22:15
VOR RLT REIT-SBI VNO 65,0500 -0,44 -0,67% 729.692,00 65,60 64,62 17/07/19 22:15
VULCAN MATERIALS VMC 137,5900 -0,04 -0,03% 649.543,00 138,99 136,09 17/07/19 22:15
WALGREENS BOOTS WBA 54,5200 -1,29 -2,31% 562,00 55,80 54,26 17/07/19 02:00
WALMART WMT 114,6000 -0,16 -0,14% 665,00 115,17 114,20 17/07/19 22:15
WALT DISNEY DIS 142,5700 -1,73 -1,20% 8.628,00 144,68 142,37 17/07/19 22:15
WASTE MANAGEMENT WM 118,1900 0,02 0,02% 3.163,00 118,89 118,19 17/07/19 22:15
WATERS WAT 212,8100 -2,00 -0,93% 740.303,00 214,92 210,98 17/07/19 22:15
WEC ENERGY GROUP WEC 86,9000 0,76 0,88% 1.669.914,00 87,60 86,04 17/07/19 22:15
WELLCARE HEALTH WCG 288,0500 -2,15 -0,74% 217.152,00 291,40 287,94 17/07/19 22:15
WELLS FARGO WFC 45,2100 -0,09 -0,20% 7.064,00 45,75 45,14 17/07/19 22:15
WELLTOWER WELL 84,5000 -0,15 -0,18% 1,00 85,47 83,91 17/07/19 22:15
WESTERN DIGITAL WDC 51,4900 0,00 0,00% 4.798,00 52,48 51,00 17/07/19 02:00
WESTINGHOUSE AIR WAB 70,6900 -1,81 -2,50% 3,00 72,63 70,67 17/07/19 22:15
WESTROCK WRK 35,3400 -0,47 -1,31% 2.467.148,00 35,78 35,05 17/07/19 22:15
WEYERHAEUSER REI WY 25,3000 -0,44 -1,71% 1,00 25,77 25,13 17/07/19 22:15
WHIRLPOOL WHR 149,2000 0,63 0,42% 130,00 150,70 147,72 17/07/19 22:15
WILLIAMS COMPANI WMB 27,7200 -0,48 -1,70% 6.688.944,00 28,33 27,72 17/07/19 22:15
WILLIS TOWERS WLTW 195,0300 -2,46 -1,25% 405.154,00 197,61 195,03 17/07/19 02:00
WW GRAINGER GWW 269,0000 -3,91 -1,43% 20,00 272,65 268,46 17/07/19 22:15
WYNN RESORTS WYNN 135,8900 -3,45 -2,48% 462,00 139,33 135,45 17/07/19 02:00
XCEL ENERGY XEL 61,2800 0,28 0,46% 83,00 61,66 61,12 17/07/19 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 34,8600 -0,45 -1,27% 1.795.042,00 35,44 34,82 17/07/19 22:15
XILINX XLNX 120,9100 -0,32 -0,26% 3.065,00 122,53 120,20 17/07/19 02:00
XYLEM XYL 81,3000 -1,32 -1,60% 1,00 82,81 81,23 17/07/19 22:15
YUM BRANDS YUM 111,7700 0,23 0,21% 892.846,00 112,10 111,37 17/07/19 22:15
ZIMMER BIOMET HL ZBH 123,0200 0,93 0,76% 1.120.476,00 123,45 121,63 17/07/19 22:15
ZIONS BANCORP ZION 44,8800 -0,61 -1,34% 1.443.169,00 45,44 44,64 17/07/19 02:00
ZOETIS RG-A ZTS 113,6800 0,20 0,18% 171,00 114,96 113,57 17/07/19 22:15
Publicidad

Últimas Noticias