Publicidad
  • Un producto de Webfinancialgroup
  • 14 de Diciembre de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

3.168,5700  26,9400 0,8600%
12-12-2019 00:00 Apt. 3.141,2300 Vol. 0,00 Max. 3.176,28 Min. 3.138,47
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 168,7900 0,23 0,14% 2.098.066,00 171,12 168,08 13/12/19 00:40
A.J.GALLAGHER AJG 94,4500 -0,17 -0,18% 605.317,00 94,76 93,63 13/12/19 00:40
A.O.SMITH CORP AOS 46,5200 -0,27 -0,58% 1.929.025,00 47,78 46,27 13/12/19 00:40
ABBOTT LABORATOR ABT 86,3500 0,38 0,44% 3.872.210,00 86,71 85,78 13/12/19 00:40
ABBVIE ABBV 87,8400 -0,89 -1,00% 5.976.072,00 89,09 87,33 13/12/19 00:40
ABIOMED INC ABMD 181,8500 2,70 1,51% 490.557,00 183,13 175,25 13/12/19 02:00
ACCENTURE-A ACN 206,6600 2,74 1,34% 1.648.289,00 206,72 203,01 13/12/19 00:40
ACTIVISION BLIZZ ATVI 58,6500 0,09 0,15% 5.756.492,00 58,74 57,79 13/12/19 02:00
ADOBE ADBE 317,9400 11,98 3,92% 6.608.031,00 321,73 313,74 13/12/19 02:00
ADVANCE AUTO PAR AAP 155,2100 -0,91 -0,58% 768.611,00 156,51 154,22 13/12/19 00:40
ADVANCED MICRO D AMD 41,1500 -1,44 -3,38% 79.985.411,00 42,95 41,06 13/12/19 02:00
AES AES 18,9200 -0,01 -0,05% 4.867.382,00 19,02 18,88 13/12/19 00:40
AFFILIATED MANAG AMG 85,1100 -1,83 -2,10% 543.391,00 87,46 84,83 13/12/19 00:40
AFLAC AFL 53,1700 -0,73 -1,35% 3.896.642,00 53,98 52,91 13/12/19 00:40
AGILENT TECH A 83,7100 -1,10 -1,30% 1.811.165,00 84,74 83,59 13/12/19 00:40
AIR PROD&CHEMICA APD 230,7400 -1,66 -0,71% 881.050,00 234,49 230,56 13/12/19 00:40
AKAMAI TECHNOLOG AKAM 84,6900 1,35 1,62% 976.407,00 84,69 83,02 13/12/19 02:00
ALASKA AIR GROUP ALK 67,4100 -0,28 -0,41% 1.120.690,00 67,66 66,29 13/12/19 00:40
ALBEMARLE ALB 66,6300 -1,39 -2,04% 1.535.987,00 68,44 66,32 13/12/19 00:40
ALEXANDRIA REIT ARE 156,4700 -0,38 -0,24% 696.648,00 158,27 155,42 13/12/19 00:40
ALEXION PHARM ALXN 110,4200 -2,05 -1,82% 1.566.461,00 113,79 109,72 13/12/19 02:00
ALIGN TECHNOLOGY ALGN 266,0600 -2,33 -0,87% 1.011.740,00 268,15 257,43 13/12/19 02:00
ALLEGION ALLE 123,0100 -1,46 -1,17% 557.133,00 124,33 122,35 13/12/19 00:40
ALLERGAN AGN 188,3400 0,07 0,04% 2.992.787,00 190,41 187,95 13/12/19 00:40
ALLIANCE DATA SY ADS 110,0500 1,11 1,02% 1.082.355,00 112,10 108,95 13/12/19 00:40
ALLIANT ENERGY LNT 52,9250 0,34 0,64% 1.579.021,00 52,98 52,24 13/12/19 02:00
ALLSTATE ALL 109,7000 -0,65 -0,59% 1.523.393,00 110,29 109,23 13/12/19 00:40
ALPHAB RG-C-NV GOOG 1.347,8300 -2,44 -0,18% 1.550.028,00 1.353,09 1.343,87 13/12/19 02:00
ALPHABET-A GOOGL 1.346,8700 -1,62 -0,12% 1.658.684,00 1.351,35 1.341,66 13/12/19 02:00
ALTRIA GROUP MO 50,1600 0,23 0,46% 6.104.211,00 50,38 49,90 13/12/19 00:40
AM ELECTRIC AEP 92,0500 0,91 1,00% 2.613.729,00 92,21 90,31 13/12/19 00:40
AMAZON.COM AMZN 1.760,9400 0,61 0,03% 2.747.909,00 1.768,99 1.755,00 13/12/19 02:00
AMCOR AMCR 10,5600 -0,12 -1,12% 2.694.146,00 10,67 10,51 13/12/19 00:40
AMER TOWER REIT AMT 212,5200 2,83 1,35% 1.988.581,00 212,84 208,25 13/12/19 00:40
AMER WTR WORKS AWK 119,2000 0,77 0,65% 1.023.918,00 119,58 117,34 13/12/19 00:40
AMEREN AEE 75,0200 0,31 0,41% 972.164,00 75,18 73,96 13/12/19 00:40
AMERICAN AIRLINE AAL 27,4800 -0,24 -0,87% 5.965.334,00 28,13 27,37 13/12/19 02:00
AMERICAN EXPRESS AXP 124,7200 2,08 1,70% 3.919.223,00 124,99 122,08 13/12/19 00:40
AMERICAN INTL GR AIG 51,6000 0,57 1,12% 5.316.806,00 52,03 51,12 13/12/19 00:40
AMERIPRISE FINCL AMP 167,4400 -0,99 -0,59% 974.603,00 169,21 166,28 13/12/19 00:40
AMERISOURCEBERGE ABC 84,8500 -1,94 -2,24% 977.009,00 87,61 84,76 13/12/19 00:40
AMETEK AME 98,5600 -0,74 -0,75% 851.506,00 99,46 97,73 13/12/19 00:40
AMGEN AMGN 236,7400 0,75 0,32% 2.041.194,00 238,12 235,14 13/12/19 02:00
AMPHENOL RG-A APH 107,1400 -0,88 -0,81% 1.118.974,00 108,30 106,94 13/12/19 00:40
ANALOG DEVICES ADI 118,7700 0,96 0,81% 1.644.295,00 119,47 116,90 13/12/19 02:00
ANSYS ANSS 253,9300 2,91 1,16% 448.481,00 254,68 250,71 13/12/19 02:00
ANTHEM ANTM 284,1200 -0,30 -0,11% 897.140,00 288,62 283,55 13/12/19 00:40
AON AON 206,1500 0,27 0,13% 1.186.529,00 206,56 202,84 13/12/19 00:40
APACHE APA 21,3500 -0,69 -3,13% 5.355.673,00 22,32 21,30 13/12/19 00:40
APPLE AAPL 275,1500 3,69 1,36% 33.432.806,00 275,30 270,93 13/12/19 02:00
APPLIED MATERIAL AMAT 59,8700 -0,49 -0,81% 6.172.672,00 60,81 59,78 13/12/19 02:00
APT INVT&MGT REIT-A AIV 51,1500 0,15 0,29% 1.602.689,00 51,23 50,53 13/12/19 00:40
APTIV APTV 93,5500 -2,26 -2,36% 1.227.942,00 96,36 93,31 13/12/19 00:40
ARCHER-DANIELS M ADM 45,2000 0,29 0,65% 3.857.152,00 45,50 44,83 13/12/19 00:40
ARCONIC ARNC 31,6500 0,03 0,09% 2.157.888,00 31,79 31,40 13/12/19 00:40
ARISTA NETWORKS ANET 192,9200 0,22 0,11% 887.408,00 194,99 191,86 13/12/19 00:40
ASSURANT AIZ 130,1500 -0,29 -0,22% 399.482,00 130,70 129,51 13/12/19 00:40
AT&T T 38,2600 -0,09 -0,23% 24.895.937,00 38,28 37,95 13/12/19 00:40
ATMOS ENERGY COR ATO 107,0500 0,54 0,51% 720.238,00 107,21 105,96 13/12/19 00:40
AUTODESK INC ADSK 179,4100 1,51 0,85% 1.323.392,00 179,79 177,56 13/12/19 02:00
AUTOMATIC DATA P ADP 168,2600 1,10 0,66% 1.308.380,00 168,39 166,01 13/12/19 02:00
AUTOZONE AZO 1.235,3200 4,40 0,36% 187.856,00 1.242,34 1.225,46 13/12/19 00:40
AVERY DENNISON AVY 129,9900 0,37 0,29% 421.854,00 130,41 128,83 13/12/19 00:40
AVLONBY COM REIT AVB 208,6400 -0,52 -0,25% 599.122,00 210,83 206,29 13/12/19 00:40
BAKER HUGHES RG-A BKR 23,6400 -0,12 -0,51% 4.890.668,00 24,05 23,59 13/12/19 00:40
BALL BLL 63,3400 -0,07 -0,11% 2.352.319,00 64,99 63,15 13/12/19 00:40
BANK OF AMERICA BAC 34,4400 -0,24 -0,69% 48.548.741,00 34,96 34,35 13/12/19 00:40
BANK OF NY MELLO BK 50,2200 -1,00 -1,95% 3.885.607,00 51,40 50,16 13/12/19 00:40
BAXTER INTL BAX 83,9600 0,45 0,54% 1.836.636,00 84,04 83,18 13/12/19 00:40
BECTON DICKINSON BDX 268,7200 3,28 1,24% 1.688.843,00 269,41 264,17 13/12/19 00:40
BERKSHIRE HATH RG-B BRK.B 225,3700 -0,55 -0,24% 3.160.709,00 226,50 223,96 13/12/19 00:40
BEST BUY BBY 84,7900 -0,56 -0,66% 2.646.051,00 85,61 83,96 13/12/19 00:40
BIOGEN BIIB 296,8300 2,98 1,01% 1.946.172,00 304,00 294,89 13/12/19 02:00
BLACKROCK BLK 498,6100 -3,51 -0,70% 455.646,00 503,86 495,49 13/12/19 00:40
BOEING CO BA 341,6700 -4,62 -1,33% 4.530.563,00 349,31 341,10 13/12/19 00:40
BOOKING HLDG BKNG 1.973,6000 25,12 1,29% 395.755,00 1.990,00 1.949,08 13/12/19 02:00
BORGWARNER BWA 43,8000 -0,70 -1,57% 1.249.329,00 45,00 43,77 13/12/19 00:40
BOSTON PROP REIT BXP 135,1100 -0,02 -0,01% 841.531,00 136,16 133,78 13/12/19 00:40
BOSTON SCIENTIFI BSX 45,0900 0,42 0,94% 7.538.964,00 45,27 44,40 13/12/19 00:40
BRDRIDG FNCL SOL BR 119,7200 0,17 0,14% 609.602,00 119,97 119,07 13/12/19 00:40
BRISTOL-MYERSSQU BMY 63,8200 -0,12 -0,19% 14.569.249,00 64,75 63,79 13/12/19 00:40
BROADCOM 1YD 284,5500 -8,50 -2,90% 38,00 292,60 280,20 13/12/19 18:39
BROWN NVTGRG-B BF.B 63,8500 0,58 0,92% 715.026,00 63,96 62,98 13/12/19 00:40
C.H.ROBINSON WLD CHRW 76,5500 -1,43 -1,83% 1.063.859,00 77,62 76,12 13/12/19 02:00
CABOT OIL & GAS COG 16,1000 -0,06 -0,37% 6.310.318,00 16,28 15,91 13/12/19 00:40
CADENCE DESIGN CDNS 67,9200 1,04 1,56% 1.941.456,00 68,08 66,59 13/12/19 02:00
CAMPBELL SOUP CPB 47,8600 0,15 0,31% 1.313.176,00 48,15 47,57 13/12/19 00:40
CAPITAL ONE FINL COF 104,3700 0,34 0,33% 1.858.514,00 104,95 102,96 13/12/19 00:40
CAPRI HLDG CPRI 38,7800 -0,54 -1,37% 2.169.219,00 39,90 38,63 13/12/19 00:40
CARDINAL HEALTH CAH 53,6600 -1,00 -1,83% 1.568.635,00 54,76 53,59 13/12/19 00:40
CARMAX KMX 97,8800 -1,17 -1,18% 1.024.881,00 99,41 97,78 13/12/19 00:40
CARNIVAL CCL 47,4500 0,55 1,17% 6.957.545,00 48,00 47,11 13/12/19 00:40
CATERPILLAR CAT 145,5300 -1,25 -0,85% 3.311.720,00 148,40 145,15 13/12/19 00:40
CBOE GLBL MKT CBOE 115,5000 0,08 0,07% 482.777,00 116,32 114,14 13/12/19 22:15
CBRE GROUP RG-A CBRE 58,2600 -0,70 -1,19% 1.724.861,00 58,91 57,74 13/12/19 00:40
CBS-B CBS 40,7700 1,43 3,64% 25.531.257,00 41,78 39,22 04/12/19 00:40
CDW CDW 137,7700 0,97 0,71% 562.901,00 137,88 135,93 13/12/19 02:00
CELANESE CE 124,4700 -0,89 -0,71% 423.138,00 126,31 124,28 13/12/19 00:40
CENTENE CNC 57,7100 -0,81 -1,38% 6.236.434,00 59,03 57,05 13/12/19 00:40
CENTERPOINT ENER CNP 25,9400 1,12 4,51% 13.385.377,00 26,01 24,77 13/12/19 00:40
CENTURYLINK CTL 13,6000 -0,14 -1,02% 13.354.435,00 13,89 13,55 13/12/19 00:40
CERNER CORP CERN 72,2300 0,41 0,57% 1.618.574,00 72,67 71,32 13/12/19 02:00
CF INDUSTRIES HL CF 45,1400 -0,26 -0,57% 2.441.679,00 45,90 44,78 13/12/19 00:40
CHARLES SCHWAB SCHW 49,9500 -1,12 -2,19% 15.217.075,00 51,36 49,81 13/12/19 00:40
CHARTER COMM RG-A CHTR 475,2700 5,67 1,21% 1.258.641,00 478,07 465,85 13/12/19 02:00
CHEVRON CVX 117,9600 -0,85 -0,72% 4.863.504,00 119,54 117,90 13/12/19 00:40
CHIPOTLE MEXICAN CMG 815,3200 4,12 0,51% 299.179,00 818,95 806,39 13/12/19 00:40
CHUBB N CB 154,6400 0,96 0,62% 1.107.939,00 154,92 153,07 13/12/19 00:40
CHURCH & DWIGHT CHD 69,9900 0,44 0,63% 2.096.850,00 70,26 69,16 13/12/19 00:40
CIGNA CI 189,8700 -3,69 -1,91% 2.090.943,00 194,96 188,80 13/12/19 00:40
CIMAREX ENERGY XEC 48,0700 -0,97 -1,98% 1.386.471,00 49,49 47,72 13/12/19 00:40
CINCINNATI FINAN CINF 105,4500 -0,73 -0,69% 450.819,00 106,10 105,08 13/12/19 02:00
CINTAS CTAS 261,8100 2,56 0,99% 716.438,00 262,58 258,48 13/12/19 02:00
CISCO SYSTEMS CSCO 45,3000 -0,37 -0,81% 21.801.583,00 46,05 45,20 13/12/19 02:00
CITIGROUP C 76,3900 -0,66 -0,86% 13.447.139,00 77,83 76,06 13/12/19 00:40
CITIZENS FINL GR CFG 40,1200 -0,44 -1,08% 3.424.695,00 40,92 39,91 13/12/19 00:40
CITRIX SYSTEMS CTXS 110,3500 0,05 0,05% 1.032.632,00 110,67 109,77 13/12/19 02:00
CLOROX CO. CLX 151,7000 -0,56 -0,37% 930.325,00 152,28 150,70 13/12/19 00:40
CME GROUP RG-A CME 204,5900 1,45 0,71% 900.396,00 205,34 201,67 13/12/19 02:00
CMS ENERGY CORP CMS 60,9900 0,22 0,36% 1.609.486,00 61,07 60,25 13/12/19 00:40
COCA-COLA CO KO 54,4200 0,28 0,52% 13.072.403,00 54,55 53,84 13/12/19 00:40
COGNIZANT TECH SO-A CTSH 61,6400 -0,13 -0,21% 2.162.044,00 62,10 61,08 13/12/19 02:00
COLGATE-PALMOLIV CL 68,6900 1,46 2,17% 5.179.665,00 68,87 67,07 13/12/19 00:40
COMCAST-A CMCSA 43,5800 0,57 1,33% 28.975.886,00 43,80 42,73 13/12/19 02:00
COMERICA INC CMA 71,9300 -0,24 -0,33% 2.007.445,00 72,79 70,83 13/12/19 00:40
CONAGRA FOODS CAG 28,3800 0,15 0,53% 3.085.540,00 28,60 28,18 13/12/19 00:40
CONCHO RES CXO 78,7500 -1,17 -1,46% 1.298.770,00 81,02 78,64 13/12/19 00:40
CONOCOPHILLIPS COP 62,7000 0,11 0,18% 6.965.015,00 64,07 62,49 13/12/19 00:40
CONSOLIDATED EDI ED 87,8300 0,31 0,35% 2.174.842,00 88,10 86,92 13/12/19 00:40
CONSTELLATION BRD-A STZ 182,0600 2,27 1,26% 945.423,00 182,83 179,87 13/12/19 00:40
COOPER COMPANIES COO 316,9200 2,37 0,75% 278.672,00 318,47 313,64 13/12/19 00:40
COPART CPRT 88,6200 0,14 0,16% 1.108.372,00 88,98 87,93 13/12/19 02:00
CORNING INC GLW 28,7400 -0,51 -1,74% 5.846.641,00 29,44 28,58 13/12/19 00:40
CORTEVA CTVA 26,4900 -0,49 -1,82% 6.268.809,00 27,15 26,46 13/12/19 00:40
COSTCO WHSL COST 291,8700 -5,47 -1,84% 5.204.305,00 295,00 289,10 13/12/19 02:00
COTY RG-A COTY 11,0800 -0,59 -5,06% 6.534.969,00 11,56 11,07 13/12/19 00:40
CROWN CASTL REIT CCI 132,6800 0,68 0,52% 2.966.372,00 133,30 130,86 13/12/19 00:40
CSX CSX 72,7800 0,50 0,69% 4.701.578,00 73,12 71,64 13/12/19 02:00
CUMMINS CMI 182,4800 -2,40 -1,30% 976.827,00 185,86 181,51 13/12/19 00:40
CVS HEALTH CVS 73,5900 -0,67 -0,90% 3.903.206,00 74,54 73,58 13/12/19 00:40
D R HORTON DHI 54,8100 0,45 0,83% 2.928.051,00 55,09 54,10 13/12/19 00:40
DANAHER DHR 148,5200 -2,78 -1,84% 64.102.583,00 152,06 148,28 13/12/19 00:40
DARDEN RESTAURAN DRI 115,5800 -0,69 -0,59% 921.019,00 116,40 114,95 13/12/19 00:40
DAVITA DVA 72,7100 -0,53 -0,72% 1.214.909,00 73,91 72,51 13/12/19 00:40
DEERE & CO DE 172,5000 -1,32 -0,76% 1.775.551,00 176,40 171,14 13/12/19 00:40
DELTA AIR LINES DAL 56,7300 0,04 0,07% 4.441.484,00 57,29 56,43 13/12/19 00:40
DENTSPLY SIRONA XRAY 56,3800 -0,56 -0,98% 901.541,00 57,83 56,11 13/12/19 02:00
DEVON ENERGY DVN 23,4800 -0,51 -2,13% 4.573.657,00 24,21 23,43 13/12/19 00:40
DIAMONDBACK ENG FANG 85,0900 -1,18 -1,37% 1.272.040,00 87,75 85,05 13/12/19 02:00
DIGITA RLTY REIT DLR 113,7100 -0,96 -0,84% 2.847.181,00 115,18 112,32 13/12/19 00:40
DISCOVER FNCL SR DFS 86,6800 0,30 0,35% 1.331.597,00 87,39 85,88 13/12/19 00:40
DISCOVERY-A DISCA 32,3400 -0,02 -0,06% 2.694.032,00 32,67 32,13 13/12/19 02:00
DISCOVERY-C DISCK 30,0600 -0,04 -0,13% 3.990.079,00 30,28 29,89 13/12/19 02:00
DISH NETWORK RG-A DISH 34,1250 -0,11 -0,31% 1.366.015,00 34,36 33,96 13/12/19 02:00
DOLLAR GENERAL DG 154,6300 -0,95 -0,61% 2.243.691,00 155,25 152,95 13/12/19 00:40
DOLLAR TREE DLTR 93,5900 1,04 1,12% 3.749.954,00 93,92 91,92 13/12/19 02:00
DOMINION ENERGY D 80,8800 0,19 0,24% 3.414.450,00 81,21 80,28 13/12/19 00:40
DOVER CORP DOV 113,6500 -0,83 -0,73% 776.150,00 114,98 113,34 13/12/19 00:40
DOW DOW 53,2800 -1,17 -2,15% 3.198.875,00 54,82 53,25 13/12/19 00:40
DTE ENERGY DTE 124,8600 -0,07 -0,06% 846.324,00 125,09 123,13 13/12/19 00:40
DUKE ENERGY DUK 90,1000 0,54 0,60% 5.092.803,00 90,43 89,17 13/12/19 00:40
DUKE REALTY REIT DRE 34,2100 -0,10 -0,29% 2.747.666,00 34,48 33,89 13/12/19 00:40
DUPONT DE NEM DD 64,8000 -1,39 -2,10% 5.084.229,00 66,73 64,61 13/12/19 00:40
DXC TECHNOLOGY DXC 37,5200 0,12 0,32% 3.044.700,00 37,82 36,76 13/12/19 00:40
E TRADE FNCL ETFC 45,1500 -0,88 -1,91% 2.321.479,00 46,09 45,10 13/12/19 02:00
EASTMAN CHEMICAL EMN 78,5700 -1,38 -1,73% 1.025.036,00 80,19 78,21 13/12/19 00:40
EATON CORP -NPV- ETN 93,6000 -0,85 -0,90% 1.844.921,00 94,96 93,21 13/12/19 00:40
EBAY EBAY 35,4800 0,17 0,48% 6.952.181,00 35,77 35,26 13/12/19 02:00
ECOLAB INC ECL 185,5000 0,32 0,17% 653.273,00 186,58 184,58 13/12/19 00:40
EDISON INTL EIX 72,6900 1,24 1,74% 2.192.410,00 72,97 71,26 13/12/19 00:40
EDWARDS LIFESCNS EW 232,6400 1,94 0,84% 1.045.393,00 233,10 229,70 13/12/19 00:40
ELECTRONIC ARTS EA 104,5500 -0,54 -0,51% 2.451.603,00 105,84 103,81 13/12/19 02:00
ELI LILLY & CO LLY 121,5300 -0,17 -0,14% 3.343.900,00 122,19 120,72 13/12/19 00:40
EMERSON ELECTRIC EMR 75,9800 -0,99 -1,29% 3.425.622,00 77,24 75,59 13/12/19 00:40
ENTERGY ETR 118,3000 1,38 1,18% 1.944.628,00 118,34 115,72 13/12/19 00:40
EOG RESOURCES EOG 75,4900 -1,22 -1,59% 2.728.991,00 77,65 75,39 13/12/19 00:40
EQTY RE REIT-SBI EQR 81,0100 -0,77 -0,94% 1.762.319,00 82,43 80,55 13/12/19 00:40
EQUIFAX INC EFX 138,7000 0,17 0,12% 815.608,00 139,04 135,88 13/12/19 00:40
EQUINIX REIT EQIX 551,8400 4,04 0,74% 553.615,00 552,73 543,11 13/12/19 02:00
ESSEX PROPERTY R ESS 300,5100 0,21 0,07% 412.603,00 302,30 296,83 13/12/19 00:40
ESTEE LAUDER RG-A EL 203,2100 2,59 1,29% 1.017.761,00 203,76 199,68 13/12/19 00:40
EVEREST RE RE 274,6700 -0,39 -0,14% 195.192,00 276,15 273,74 13/12/19 00:40
EVERGY EVRG 62,7600 0,62 1,00% 3.460.416,00 62,89 61,97 13/12/19 00:40
EVERSOURCE ENERG ES 81,3400 0,49 0,61% 1.001.261,00 81,48 80,25 13/12/19 00:40
EXELON EXC 43,8200 -0,28 -0,63% 7.198.817,00 44,13 43,57 13/12/19 02:00
EXPEDIA GROUP EXPE 112,7600 -0,74 -0,65% 2.110.534,00 114,55 112,72 13/12/19 02:00
EXPEDIT INTL WAS EXPD 76,1500 -0,17 -0,22% 1.260.288,00 77,07 75,09 13/12/19 02:00
EXTRA SP ST REIT EXR 102,2900 -0,11 -0,11% 1.153.136,00 102,61 100,83 13/12/19 00:40
EXXON MOBIL XOM 69,2300 -1,11 -1,58% 12.276.521,00 70,54 69,12 13/12/19 00:40
F5 NETWORKS FFIV 139,2500 -4,21 -2,93% 975.129,00 143,06 138,99 13/12/19 02:00
FACEBOOK-A FB 194,1100 -2,64 -1,34% 18.806.020,00 196,80 193,17 13/12/19 02:00
FASTENAL FAST 37,0300 -0,62 -1,65% 4.048.541,00 37,94 36,94 13/12/19 02:00
FED RTY REIT-SBI FRT 127,7700 0,18 0,14% 329.401,00 128,36 126,85 13/12/19 00:40
FEDEX FDX 165,6700 0,78 0,47% 2.897.974,00 167,87 163,91 13/12/19 00:40
FIDELITY NATIONA FIS 138,1900 1,46 1,07% 2.613.685,00 138,28 135,86 13/12/19 00:40
FIFTH THIRD BANC FITB 30,9700 -0,52 -1,65% 4.613.360,00 31,64 30,95 13/12/19 02:00
FIRST REPUBLIC FRC 114,8800 -0,74 -0,64% 679.831,00 116,39 114,40 13/12/19 00:40
FIRSTENERGY FE 47,9500 0,10 0,21% 3.383.039,00 48,05 47,43 13/12/19 00:40
FISERV INC FISV 116,7500 1,57 1,36% 2.346.217,00 116,89 113,60 13/12/19 02:00
FLEETCOR TCHNGY FLT 304,7200 3,20 1,06% 603.481,00 305,49 299,35 13/12/19 00:40
FLIR SYSTEMS FLIR 53,1700 -0,01 -0,02% 680.576,00 53,80 52,91 13/12/19 02:00
FLOWSERVE FLS 48,4100 -1,17 -2,36% 646.574,00 49,75 48,30 13/12/19 00:40
FMC CORP FMC 99,1800 -0,32 -0,32% 602.764,00 100,48 98,97 13/12/19 00:40
FORD MOTOR F 9,2300 -0,09 -0,97% 35.334.491,00 9,39 9,19 13/12/19 00:40
FORTINET FTNT 105,6400 1,24 1,19% 1.173.637,00 106,65 104,01 13/12/19 02:00
FORTIVE FTV 75,1900 -0,98 -1,29% 1.537.006,00 76,78 75,18 13/12/19 00:40
FORTN BRND HOM S FBHS 65,0900 -0,43 -0,66% 1.041.247,00 66,02 64,97 13/12/19 00:40
FOX RG-A FOXA 36,7700 -0,08 -0,22% 5.970.920,00 36,99 36,51 13/12/19 02:00
FOX RG-B FOX 35,8600 -0,10 -0,28% 1.363.637,00 36,11 35,64 13/12/19 02:00
FRANKLIN RESOURC BEN 25,9900 -0,80 -2,99% 4.868.096,00 26,79 25,86 13/12/19 00:40
FREEPORT MCMORAN FCX 12,8700 -0,19 -1,45% 26.655.121,00 13,38 12,83 13/12/19 00:40
GAP GPS 16,6900 -0,33 -1,94% 6.071.456,00 17,20 16,53 13/12/19 00:40
GARMIN N GRMN 97,4300 -0,35 -0,36% 530.477,00 97,69 96,50 13/12/19 02:00
GARTNER IT 157,6700 0,26 0,17% 344.912,00 158,78 156,44 13/12/19 00:40
GENERAL ELECTRIC GE 11,3400 -0,10 -0,87% 52.805.644,00 11,60 11,33 13/12/19 00:40
GENERAL MILLS GIS 51,6000 -0,06 -0,12% 4.405.415,00 51,99 51,27 13/12/19 00:40
GENERAL MOTORS GM 35,6500 -0,45 -1,25% 8.278.120,00 36,34 35,61 13/12/19 00:40
GENL DYNAMICS CO GD 179,0300 -1,44 -0,80% 968.345,00 180,92 178,41 13/12/19 00:40
GENUINE PARTS CO GPC 105,1600 -0,57 -0,54% 486.378,00 105,84 104,08 13/12/19 00:40
GILEAD SCIENCES GILD 65,7700 -1,86 -2,75% 8.199.076,00 66,81 65,46 13/12/19 02:00
GLOBAL PAYMENTS GPN 178,9300 3,86 2,20% 1.720.992,00 179,12 174,99 13/12/19 00:40
GLOBE LIFE GL 105,6200 -0,73 -0,69% 443.503,00 106,52 104,82 13/12/19 00:40
GOLDMAN SACHS GR GS 225,0000 -1,05 -0,46% 1.908.510,00 227,99 223,70 13/12/19 00:40
H&R.BLOCK HRB 23,4900 -0,02 -0,09% 3.571.817,00 23,77 23,37 13/12/19 00:40
HALLIBURTON HAL 23,9900 -0,31 -1,28% 14.103.458,00 24,68 23,97 13/12/19 00:40
HANESBRANDS HBI 14,4000 -0,78 -5,14% 10.213.068,00 14,96 14,31 13/12/19 00:40
HARLEY-DAVIDSON HOG 37,3500 -0,90 -2,35% 1.437.878,00 38,58 36,91 13/12/19 00:40
HARTFORD FIN SER HIG 61,0700 -0,21 -0,34% 1.234.773,00 61,40 60,74 13/12/19 00:40
HASBRO INC HAS 103,9200 1,16 1,13% 1.090.591,00 104,57 101,89 13/12/19 02:00
HCA HEALTHCARE HCA 142,8600 -0,72 -0,50% 822.382,00 144,01 141,69 13/12/19 00:40
HEALTHPEAK REIT PEAK 32,2500 -0,06 -0,19% 6.464.248,00 32,52 31,90 13/12/19 00:40
HELMERICH&PAYNE HP 42,0900 -0,52 -1,22% 1.260.940,00 42,96 41,90 13/12/19 00:40
HENRY SCHEIN HSIC 68,4900 -0,33 -0,48% 874.947,00 69,32 68,26 13/12/19 02:00
HERSHEY HSY 147,1500 0,33 0,22% 586.282,00 147,58 144,72 13/12/19 00:40
HESS HES 62,3200 -1,06 -1,67% 1.655.529,00 63,96 62,12 13/12/19 00:40
HILTN WRLD HLDGS HLT 107,2000 0,68 0,64% 1.286.630,00 107,44 106,17 13/12/19 00:40
HOLLYFRONTIER HFC 50,1900 -0,26 -0,52% 1.249.441,00 51,20 49,96 13/12/19 00:40
HOLOGIC HOLX 53,1500 -0,04 -0,08% 1.363.132,00 53,62 52,90 13/12/19 02:00
HOME DEPOT HD 214,0800 2,04 0,96% 6.870.348,00 214,23 210,67 13/12/19 00:40
HONEYWELL INTL HON 176,9800 -0,41 -0,23% 2.050.206,00 178,79 176,83 13/12/19 00:40
HORMEL FOODS HRL 44,9000 -0,45 -0,99% 1.845.417,00 45,57 44,85 13/12/19 00:40
HOST HOTELS REIT HST 17,9500 0,09 0,50% 11.489.495,00 18,00 17,75 13/12/19 00:40
HP HPQ 20,3500 -0,08 -0,39% 8.693.891,00 20,53 20,26 13/12/19 00:40
HP ENTERPRISE HPE 16,0300 -0,37 -2,26% 7.431.165,00 16,45 15,99 13/12/19 00:40
HUMANA HUM 353,1300 6,10 1,76% 862.540,00 353,82 347,00 13/12/19 00:40
HUNTGTN INGLS IN HII 251,2400 -3,31 -1,30% 176.814,00 255,79 250,68 13/12/19 00:40
HUNTINGTON BANCS HBAN 15,3500 -0,25 -1,60% 11.648.879,00 15,62 15,28 13/12/19 02:00
IBM IBM 134,2100 -1,11 -0,82% 2.534.970,00 135,50 134,01 13/12/19 00:40
IDEX CORP IEX 167,3700 0,51 0,31% 370.331,00 168,15 166,12 13/12/19 00:40
IDEXX LABS IDXX 252,9000 1,02 0,41% 487.824,00 256,35 251,12 13/12/19 02:00
IHS MARKIT INFO 74,6000 0,56 0,76% 1.391.482,00 74,75 73,64 13/12/19 00:40
ILLINOIS TOOL WO ITW 177,2700 -1,83 -1,02% 1.102.509,00 180,42 176,78 13/12/19 00:40
ILLUMINA ILMN 324,7200 2,73 0,85% 622.971,00 326,03 319,57 13/12/19 02:00
INCYTE INCY 91,5100 -1,34 -1,44% 1.849.703,00 92,53 89,16 13/12/19 02:00
INGERSOLL-RAND IR 133,8100 -0,58 -0,43% 1.016.040,00 134,64 133,06 13/12/19 00:40
INTEL INTC 57,7900 0,24 0,42% 22.795.852,00 58,34 57,38 13/12/19 02:00
INTERCON EXCHANG ICE 91,9100 1,19 1,31% 2.861.815,00 92,07 90,01 13/12/19 00:40
INTERPUBLIC GROU IPG 23,0300 -0,03 -0,13% 2.953.398,00 23,21 22,96 13/12/19 00:40
INTL FLAVORS&FRA IFF 133,9800 -0,62 -0,46% 825.232,00 135,68 133,46 13/12/19 00:40
INTL PAPER IP 46,3600 -0,20 -0,43% 2.856.915,00 47,24 46,36 13/12/19 00:40
INTUIT INTU 259,6400 6,89 2,73% 1.965.220,00 260,66 250,03 13/12/19 02:00
INTUITIVE SURGIC ISRG 579,6500 -1,32 -0,23% 362.954,00 584,34 577,58 13/12/19 02:00
INVESCO IVZ 17,6200 -0,09 -0,51% 9.484.331,00 18,33 17,60 13/12/19 00:40
IPG PHOTONICS IPGP 144,6200 1,42 0,99% 488.011,00 146,95 141,53 13/12/19 02:00
IQVIA HOLDINGS IQV 144,8500 -0,44 -0,30% 1.162.883,00 146,78 144,42 13/12/19 00:40
IRON MOUNT REIT IRM 31,5900 -1,14 -3,48% 3.052.772,00 32,24 31,34 13/12/19 00:40
J.B.HUNT TRANSP JBHT 113,0000 0,55 0,49% 826.054,00 115,92 112,23 13/12/19 02:00
JACK HENRY & ASS JKHY 145,8600 -0,93 -0,63% 526.020,00 147,32 145,59 13/12/19 02:00
JACOBS ENGIN GRO J 90,0300 0,01 0,01% 1.752.990,00 90,75 89,26 13/12/19 00:40
JM SMUCKER SJM 101,5100 -0,96 -0,94% 1.487.246,00 102,88 101,10 13/12/19 00:40
JOHNSON CTR INT JCI 40,4400 -1,57 -3,74% 9.083.998,00 41,64 40,24 13/12/19 00:40
JOHNSON&JOHNSON JNJ 141,3800 0,04 0,03% 4.257.231,00 141,80 140,31 13/12/19 00:40
JPMORGAN CHASE JPM 136,8100 -1,21 -0,88% 10.594.949,00 138,83 136,22 13/12/19 00:40
JUNIPER NETWORKS JNPR 24,1300 -0,22 -0,90% 3.834.850,00 24,60 23,97 13/12/19 00:40
KANSAS CITY SO KSU 151,4400 -0,42 -0,28% 1.253.594,00 152,60 150,20 13/12/19 00:40
KELLOGG K 66,2500 0,06 0,09% 895.030,00 66,56 66,02 13/12/19 00:40
KEYCORP KEY 20,0600 -0,33 -1,62% 7.304.941,00 20,43 19,97 13/12/19 00:40
KEYSIGHT TECHNOL KEYS 107,8100 0,51 0,48% 1.629.378,00 108,80 106,13 13/12/19 00:40
KIMBERLY-CLARK KMB 135,9400 0,02 0,01% 1.168.099,00 136,68 134,90 13/12/19 00:40
KIMCO RLTY REIT KIM 20,3100 -0,11 -0,54% 4.564.561,00 20,47 20,11 13/12/19 00:40
KINDER MORGAN RG-P KMI 20,2000 0,05 0,25% 13.741.408,00 20,37 20,08 13/12/19 00:40
KLA KLAC 171,2400 -0,22 -0,13% 1.152.841,00 173,09 170,12 13/12/19 02:00
KOHL'S KSS 48,2800 -0,84 -1,71% 2.858.555,00 49,54 48,27 13/12/19 00:40
KROGER KR 28,0900 -0,11 -0,39% 6.696.761,00 28,17 27,85 13/12/19 00:40
L BRANDS LB 17,7000 -0,78 -4,22% 7.828.452,00 18,56 17,69 13/12/19 00:40
L3HARRIS TECH LHX 200,1800 3,90 1,99% 1.515.965,00 200,35 195,78 13/12/19 00:40
LABORATORY CORP LH 166,5900 -2,57 -1,52% 434.123,00 169,50 166,24 13/12/19 00:40
LAM RESEARCH COR LRCX 281,9500 -2,75 -0,97% 2.278.644,00 288,87 280,51 13/12/19 02:00
LAMB WST HLDG-WI LW 84,1000 -0,01 -0,01% 1.395.798,00 84,56 83,30 13/12/19 00:40
LAS VEGAS SANDS LVS 69,0400 0,34 0,49% 5.351.287,00 69,74 68,50 13/12/19 00:40
LEGGETT & PLATT LEG 50,7200 -1,14 -2,20% 1.520.325,00 51,99 50,60 13/12/19 00:40
LEIDOS HOLDG LDOS 91,8400 0,65 0,71% 573.750,00 92,04 90,03 13/12/19 00:40
LENNAR RG-A LEN 58,3000 0,24 0,41% 3.057.697,00 58,68 57,73 13/12/19 00:40
LINCOLN NATL LNC 59,7300 -0,42 -0,70% 1.221.079,00 61,03 59,48 13/12/19 00:40
LINDE LIN 187,6000 -0,20 -0,11% 1.152.817,00 191,65 187,35 13/12/19 17:35
LKQ LKQ 36,1100 0,11 0,29% 2.463.589,00 36,38 35,72 13/12/19 02:00
LOCKHEED MARTIN LMT 386,4700 2,42 0,63% 658.026,00 387,78 384,00 13/12/19 00:40
LOEWS L 50,6100 -0,48 -0,94% 1.186.399,00 51,36 50,60 13/12/19 00:40
LYONDELLBASELL I LYB 92,6200 -1,35 -1,44% 1.395.830,00 94,81 92,60 13/12/19 00:40
M&T BANK MTB 170,1000 -1,88 -1,09% 571.635,00 172,12 168,95 13/12/19 00:40
MACERICH REIT MAC 26,0500 -0,45 -1,70% 2.704.517,00 26,84 25,82 13/12/19 00:40
MACY'S M 15,1800 -0,53 -3,37% 17.284.579,00 15,75 15,17 13/12/19 00:40
MARATHON OIL MRO 12,7200 -0,31 -2,38% 9.688.674,00 13,23 12,71 13/12/19 00:40
MARATHON PETRO MPC 58,6100 -0,39 -0,66% 4.836.624,00 60,51 58,27 13/12/19 00:40
MARKETAXESS HOLD MKTX 373,8900 4,43 1,20% 229.626,00 375,02 366,13 13/12/19 02:00
MARRIOTT INTL RG-A MAR 146,1600 1,06 0,73% 1.615.366,00 146,45 144,31 13/12/19 02:00
MARSH & MCLENNAN MMC 110,5400 0,26 0,24% 1.433.359,00 110,70 109,05 13/12/19 00:40
MARTIN MARIETTA MLM 276,3000 1,27 0,46% 449.425,00 278,67 273,94 13/12/19 00:40
MASCO MAS 47,0100 -0,41 -0,86% 3.842.341,00 47,95 46,89 13/12/19 00:40
MASTERCARD RG-A MA 296,0900 3,88 1,33% 3.565.551,00 296,53 289,80 13/12/19 00:40
MAXIM INTEGR PRO MXIM 59,5900 0,13 0,22% 2.147.119,00 60,33 58,66 13/12/19 02:00
MCCORMIC NON VTG MKC 167,5000 1,04 0,62% 551.839,00 167,86 165,67 13/12/19 00:40
MCDONALD'S MCD 197,1200 0,81 0,41% 2.078.090,00 197,33 195,34 13/12/19 00:40
MCKESSON MCK 140,6000 -3,33 -2,31% 749.349,00 144,10 140,03 13/12/19 00:40
MEDTRONIC MDT 113,5200 1,14 1,01% 4.180.347,00 113,89 111,84 13/12/19 00:40
MERCK MRK 89,1900 -0,38 -0,42% 7.224.978,00 89,59 88,44 13/12/19 00:40
METLIFE MET 50,3800 -0,16 -0,32% 5.355.481,00 50,96 49,98 13/12/19 00:40
METTLER TOLEDO I MTD 769,7000 -5,72 -0,74% 193.213,00 781,52 761,84 13/12/19 00:40
MGM RESORTS ITL MGM 32,7500 0,21 0,65% 3.618.547,00 32,97 32,46 13/12/19 00:40
MICROCHIP TECH MCHP 102,0900 -1,07 -1,04% 2.598.846,00 104,65 101,84 13/12/19 02:00
MICRON TECHNOLOG MU 51,2000 0,23 0,45% 30.050.047,00 52,32 50,70 13/12/19 02:00
MICROSOFT MSFT 154,5300 1,29 0,84% 23.850.062,00 154,89 152,83 13/12/19 02:00
MID-AMER AP CM R MAA 130,5000 -0,28 -0,21% 896.640,00 131,99 128,86 13/12/19 00:40
MOHAWK INDUSTRIE MHK 137,9400 -1,12 -0,81% 402.003,00 139,52 137,08 13/12/19 00:40
MOLSON COORS RG-B TAP 50,8100 -0,55 -1,07% 1.593.520,00 51,91 50,67 13/12/19 00:40
MONDELEZ INTL RG-A MDLZ 53,2400 0,26 0,49% 6.456.179,00 53,51 52,57 13/12/19 02:00
MONSTER BEVERAGE MNST 62,2100 -0,03 -0,05% 2.191.547,00 62,48 61,80 13/12/19 02:00
MOODY'S MCO 235,0800 0,75 0,32% 518.650,00 236,86 231,84 13/12/19 00:40
MORGAN STANLEY MS 50,2400 -0,45 -0,89% 10.191.244,00 51,15 50,14 13/12/19 00:40
MOSAIC MOS 18,6300 -0,33 -1,74% 4.927.976,00 19,40 18,59 13/12/19 00:40
MOTOROLA SOLTN MSI 160,5000 -1,47 -0,91% 1.542.296,00 162,60 159,83 13/12/19 00:40
MSCI RG-A MSCI 260,0900 0,23 0,09% 358.724,00 261,03 256,57 13/12/19 00:40
MYLAN MYL 19,1400 -0,54 -2,74% 5.177.911,00 19,78 19,11 13/12/19 02:00
NASDAQ NDAQ 104,4800 0,35 0,34% 497.942,00 104,54 103,47 13/12/19 02:00
NATL OILWELL VAR NOV 23,8000 -0,34 -1,41% 4.355.558,00 24,29 23,67 13/12/19 00:40
NETAPP NTAP 63,2400 0,51 0,81% 2.444.801,00 63,30 61,92 13/12/19 02:00
NETFLIX NFLX 298,5000 0,06 0,02% 3.883.069,00 301,80 297,25 13/12/19 02:00
NEWELL BRANDS NWL 19,2100 -0,23 -1,18% 2.447.624,00 19,51 18,98 13/12/19 02:00
NEWMONT GOLDCORP NEM 41,2900 0,17 0,41% 5.543.051,00 41,41 40,66 13/12/19 00:40
NEWS RG-A NWSA 13,5900 -0,20 -1,45% 2.255.552,00 13,84 13,56 13/12/19 02:00
NEWS RG-B NWS 13,9100 -0,12 -0,86% 772.671,00 14,07 13,83 13/12/19 02:00
NEXTERA ENERGY NEE 236,9500 3,05 1,30% 2.086.267,00 237,38 232,77 13/12/19 00:40
NIELSEN HLD NLSN 19,9500 -0,05 -0,25% 3.512.772,00 20,23 19,86 13/12/19 00:40
NIKE -B- NKE 97,7700 0,05 0,05% 5.248.136,00 98,29 96,91 13/12/19 00:40
NISOURCE NI 26,8800 0,21 0,79% 3.408.054,00 26,90 26,52 13/12/19 00:40
NOBLE ENERGY NBL 22,3800 -0,56 -2,44% 3.858.015,00 23,08 22,38 13/12/19 00:40
NORDSTROM JWN 38,3800 -1,31 -3,30% 2.774.950,00 39,80 38,11 13/12/19 00:40
NORFOLK SOUTHERN NSC 190,0700 -0,44 -0,23% 1.648.646,00 191,91 188,44 13/12/19 00:40
NORTHERN TRUST NTRS 108,0400 -1,84 -1,67% 1.070.193,00 110,48 107,98 13/12/19 02:00
NORTHROP GRUMMAN NOC 344,6500 -1,25 -0,36% 866.112,00 347,50 342,79 13/12/19 00:40
NORTONLIFELOCK NLOK 26,0000 -0,18 -0,69% 8.161.814,00 26,18 25,99 13/12/19 02:00
NRG ENERGY NRG 39,3700 0,04 0,10% 2.483.629,00 39,66 39,23 13/12/19 00:40
NUCOR NUE 56,4700 -1,64 -2,82% 2.126.896,00 58,08 56,47 13/12/19 00:40
NVIDIA NVDA 223,9900 -0,08 -0,04% 11.374.183,00 228,98 221,82 13/12/19 02:00
NVR NVR 3.798,3500 45,40 1,21% 24.038,00 3.812,94 3.740,00 13/12/19 00:40
O REILLY AUTO ORLY 441,3500 0,15 0,03% 474.475,00 442,56 436,71 13/12/19 02:00
OCCID.PETROL COR OXY 37,7100 -0,54 -1,41% 9.888.602,00 38,81 37,66 13/12/19 00:40
OLD DOMINION FRE ODFL 186,4100 -1,07 -0,57% 470.449,00 189,86 185,73 13/12/19 02:00
OMNICOM GROUP IN OMC 82,0400 -0,19 -0,23% 1.352.648,00 82,73 81,81 13/12/19 00:40
ONEOK OKE 73,1700 0,26 0,36% 2.410.809,00 73,42 72,44 13/12/19 00:40
ORACLE ORCL 54,5100 -1,96 -3,47% 21.432.189,00 55,40 54,42 13/12/19 00:40
PACCAR PCAR 82,0100 -0,94 -1,13% 1.446.284,00 83,27 81,56 13/12/19 02:00
PACKAGING CORP A PKG 111,0400 -1,14 -1,02% 579.313,00 112,53 110,59 13/12/19 00:40
PARKER-HANNIFIN PH 206,4900 -2,81 -1,34% 861.842,00 212,05 205,46 13/12/19 00:40
PAYCHEX INC PAYX 85,0800 0,34 0,40% 1.255.647,00 85,23 84,08 13/12/19 02:00
PAYPAL HOLDINGS PYPL 107,6500 1,98 1,87% 7.001.186,00 107,91 105,52 13/12/19 02:00
PENTAIR PNR 45,8500 -0,12 -0,26% 675.713,00 46,45 45,57 13/12/19 00:40
PEOPLE'S UNTD PBCT 16,6500 -0,38 -2,20% 2.727.218,00 16,99 16,50 13/12/19 02:00
PEPSICO PEP 137,9400 0,76 0,55% 3.558.062,00 138,25 136,19 13/12/19 02:00
PERKINELMER PKI 94,3900 -1,46 -1,52% 578.763,00 96,17 94,18 13/12/19 00:40
PERRIGO PRGO 53,9300 -0,60 -1,10% 541.548,00 54,67 53,79 13/12/19 00:40
PFIZER PFE 38,3300 -0,21 -0,54% 15.824.101,00 38,68 38,07 13/12/19 00:40
PHILIP MRRS INT PM 84,6700 0,62 0,74% 5.575.061,00 84,89 83,66 13/12/19 00:40
PHILLIPS 66 PSX 112,9900 -0,74 -0,65% 1.621.930,00 114,66 112,70 13/12/19 00:40
PINNACLE WEST CA PNW 86,1400 0,40 0,47% 712.349,00 86,34 85,27 13/12/19 00:40
PIONEER NATURAL PXD 139,9900 0,44 0,32% 1.684.524,00 141,66 138,53 13/12/19 00:40
PNC FINL SER PNC 158,6400 -0,36 -0,23% 2.472.608,00 160,08 157,39 13/12/19 00:40
PPG INDUSTRIES PPG 133,0100 -0,75 -0,56% 968.863,00 134,36 132,98 13/12/19 00:40
PPL PPL 35,6400 2,04 6,07% 13.346.409,00 35,84 34,75 13/12/19 00:40
PRINCIPAL FINANC PFG 54,2900 -0,57 -1,03% 1.046.681,00 55,14 53,96 13/12/19 02:00
PROCTER&GAMBLE PG 125,4700 0,90 0,72% 5.471.590,00 125,74 123,79 13/12/19 00:40
PROGRESSIVE (OHI PGR 72,1700 -0,52 -0,72% 3.289.001,00 73,41 71,63 13/12/19 00:40
PROLOGIS REIT PLD 88,5400 -0,38 -0,43% 5.503.821,00 89,18 87,54 13/12/19 00:40
PRUDENTIAL FINAN PRU 94,1400 -0,41 -0,43% 1.730.991,00 95,64 93,82 13/12/19 00:40
PUBL SVCS ENTERP PEG 58,5500 0,05 0,09% 3.161.599,00 58,85 58,42 13/12/19 00:40
PUBLIC STOR REIT PSA 205,4300 1,18 0,58% 1.393.991,00 205,71 203,02 13/12/19 00:40
PULTEGROUP PHM 40,3800 0,75 1,89% 2.893.172,00 40,44 39,57 13/12/19 00:40
PVH PVH 104,4100 -0,72 -0,68% 883.546,00 106,99 104,24 13/12/19 00:40
QORVO QRVO 113,4100 -1,94 -1,68% 1.790.140,00 115,96 113,10 13/12/19 02:00
QUALCOMM QCOM 87,8300 -1,22 -1,37% 12.270.500,00 89,70 87,56 13/12/19 02:00
QUANTA SERVICES PWR 41,0600 -0,49 -1,18% 1.614.342,00 41,70 40,89 13/12/19 00:40
QUEST DIAGNOSTIC DGX 105,2000 -0,12 -0,11% 652.970,00 105,38 104,56 13/12/19 00:40
RALPH LAUREN RG-A RL 116,9200 1,17 1,01% 1.508.366,00 117,25 113,82 13/12/19 00:40
RAYMOND J FINANC RJF 90,8800 -0,12 -0,13% 625.010,00 91,79 90,41 13/12/19 00:40
RAYTHEON RTN 217,4000 -0,79 -0,36% 936.942,00 219,66 216,55 13/12/19 00:40
REALTY INM REIT O 72,5000 -0,64 -0,88% 4.380.741,00 73,90 72,13 13/12/19 00:40
REGENCY CENTERS REG 60,9100 0,09 0,15% 944.612,00 61,40 60,35 13/12/19 02:00
REGENERON PHARMA REGN 376,4200 4,26 1,14% 995.904,00 379,18 372,56 13/12/19 02:00
REGIONS FINANCIA RF 17,1700 -0,25 -1,44% 8.754.387,00 17,49 17,05 13/12/19 00:40
REPUBLIC SERVICE RSG 89,1500 0,57 0,64% 864.140,00 89,22 88,23 13/12/19 00:40
RESMED RMD 153,6300 1,38 0,91% 584.311,00 153,96 151,31 13/12/19 00:40
ROBERT HALF INTL RHI 61,6400 -0,35 -0,56% 1.368.672,00 62,43 61,27 13/12/19 00:40
ROCKWELL AUTOMAT ROK 203,4700 -2,00 -0,97% 938.495,00 206,95 202,18 13/12/19 00:40
ROLLINS ROL 32,9500 -0,29 -0,87% 1.749.696,00 33,22 32,79 13/12/19 00:40
ROPER TECHNOLOGI ROP 350,5000 3,75 1,08% 440.346,00 352,70 347,13 13/12/19 00:40
ROSS STORES ROST 115,4900 -0,96 -0,82% 1.319.210,00 116,39 115,24 13/12/19 02:00
RYL CARIBBEAN CR RCL 125,6400 0,65 0,52% 2.485.465,00 126,84 124,60 13/12/19 00:40
S&P GLOBAL SPGI 271,2000 0,91 0,34% 1.468.719,00 271,48 268,19 13/12/19 00:40
SALESFORCE.COM CRM 161,1300 2,54 1,60% 5.742.818,00 161,49 158,55 13/12/19 00:40
SBA CMMNS REIT-A SBAC 235,4800 7,43 3,26% 749.274,00 235,61 227,63 13/12/19 02:00
SCHLUMBERGER SLB 39,0000 -0,07 -0,18% 11.981.176,00 39,51 38,55 13/12/19 00:40
SEAGATE TECHNOLO STX 58,7600 -0,29 -0,49% 3.155.119,00 59,86 58,59 13/12/19 02:00
SEALED AIR SEE 38,0100 -0,69 -1,78% 883.389,00 38,66 37,89 13/12/19 00:40
SEMPRA ENERGY SRE 148,7800 1,89 1,29% 1.609.132,00 149,07 146,38 13/12/19 00:40
SERVICENOW NOW 272,9800 7,33 2,76% 1.866.854,00 273,80 263,98 13/12/19 00:40
SHERWIN-WILLIAMS SHW 572,2300 -4,58 -0,79% 404.513,00 579,20 572,00 13/12/19 00:40
SKYWORKS SOLUTIO SWKS 111,8600 0,37 0,33% 2.334.193,00 112,86 110,61 13/12/19 02:00
SL GREEN REIT SLG 88,7000 0,07 0,08% 1.083.618,00 88,95 87,94 13/12/19 00:40
SMN PRP GRP REIT SPG 144,3500 0,34 0,24% 2.403.653,00 146,17 143,29 13/12/19 00:40
SNAP-ON SNA 170,3800 -0,04 -0,02% 648.150,00 171,58 168,65 13/12/19 00:40
SOUTHERN CO SO 60,7600 0,05 0,08% 5.158.565,00 61,18 60,44 13/12/19 00:40
SOUTHWEST AIRLIN LUV 54,1500 -0,34 -0,62% 2.705.406,00 54,85 54,13 13/12/19 00:40
STARBUCKS SBUX 88,6700 0,46 0,52% 6.718.109,00 88,79 87,58 13/12/19 02:00
STATE STREET STT 79,1300 -1,29 -1,60% 3.025.550,00 81,23 79,08 13/12/19 00:40
STNLY BLCK&DECK SWK 164,5400 -3,22 -1,92% 2.057.992,00 169,54 163,75 13/12/19 00:40
STRYKER SYK 202,9300 3,16 1,58% 1.038.421,00 202,97 199,17 13/12/19 00:40
SVB FINANCIAL GR SIVB 249,3100 -1,90 -0,76% 721.367,00 257,07 249,12 13/12/19 02:00
SYNCHRONY FINANC SYF 37,6900 0,00 0,00% 4.466.733,00 38,18 37,42 13/12/19 00:40
SYNOPSYS SNPS 136,7000 0,82 0,60% 730.191,00 137,55 135,51 13/12/19 02:00
SYSCO SYY 83,5400 0,27 0,32% 1.808.864,00 83,60 82,66 13/12/19 00:40
T ROWE PRICE GRP TROW 123,2200 -2,13 -1,70% 751.207,00 124,61 122,70 13/12/19 02:00
T-MOBILE US TMUS 75,4700 0,58 0,77% 2.725.523,00 75,54 74,65 13/12/19 02:00
TAKE-TWO INTERAC TTWO 121,8200 -3,45 -2,75% 1.299.571,00 125,17 121,73 13/12/19 02:00
TAPESTRY TPR 25,9400 -0,40 -1,52% 4.145.725,00 26,72 25,50 13/12/19 00:40
TARGET TGT 127,2200 -0,30 -0,24% 2.970.365,00 127,43 126,17 13/12/19 00:40
TE CONNECTIV TEL 94,0000 -0,45 -0,48% 1.172.316,00 95,83 93,90 13/12/19 00:40
TECHNIPFMC FTI 17,9900 0,10 0,53% 1.838.812,00 18,30 17,81 13/12/19 17:35
TELEFLEX TFX 359,8800 3,43 0,96% 142.444,00 360,18 354,79 13/12/19 00:40
TEXAS INSTRUMENT TXN 126,6400 0,57 0,45% 3.451.955,00 127,47 125,39 13/12/19 02:00
TEXTRON INC TXT 43,4500 -0,96 -2,16% 1.620.922,00 44,67 43,26 13/12/19 00:40
THE KRAFT HEINZ KHC 31,6000 -0,34 -1,06% 5.174.519,00 32,12 31,41 13/12/19 02:00
THE WESTERN UNIO WU 27,2300 0,18 0,67% 4.668.842,00 27,25 26,95 13/12/19 00:40
THERMO FISHER SC TMO 320,5000 1,14 0,36% 735.236,00 321,42 317,49 13/12/19 00:40
TIFFANY & CO TIF 133,7000 0,13 0,10% 2.934.327,00 133,76 133,42 13/12/19 00:40
TJX COMPANIES TJX 60,3700 -0,49 -0,81% 3.525.511,00 60,83 59,85 13/12/19 00:40
TRACTOR SUPPLY TSCO 94,9300 -3,34 -3,40% 1.095.110,00 98,48 94,92 13/12/19 02:00
TRANSDIGM TDG 575,8100 8,23 1,45% 243.043,00 576,97 567,57 13/12/19 00:40
TRAVELERS COS TRV 135,6600 0,05 0,04% 985.570,00 136,21 135,12 13/12/19 00:40
TRIPADVISOR TRIP 29,2500 -0,20 -0,68% 1.963.911,00 29,75 29,20 13/12/19 02:00
TRUIST FINL TFC 56,0200 -0,06 -0,11% 7.674.364,00 56,66 55,64 13/12/19 00:40
TWITTER TWTR 30,3900 0,09 0,30% 12.844.529,00 30,61 30,24 13/12/19 00:40
TYSON FOODS -A- TSN 87,9700 0,46 0,53% 2.378.264,00 88,81 86,66 13/12/19 00:40
UDR REIT UDR 46,2600 -0,12 -0,26% 2.093.390,00 46,73 45,88 13/12/19 00:40
ULTA BEAUTY ULTA 253,5000 -5,37 -2,07% 993.261,00 260,22 253,40 13/12/19 02:00
UNDER ARMOUR RG-A UAA 19,5300 0,24 1,24% 5.570.201,00 19,90 19,34 13/12/19 00:40
UNDER ARMOUR RG-C UA 17,7800 0,27 1,54% 2.030.244,00 18,00 17,51 13/12/19 00:40
UNION PACIFIC UNP 177,0300 1,81 1,03% 2.842.405,00 177,53 174,16 13/12/19 00:40
UNITED AIRLINES UAL 87,5800 -0,89 -1,01% 1.972.842,00 89,43 87,42 13/12/19 02:00
UNITED RENTALS URI 162,7400 -0,45 -0,28% 933.681,00 165,85 160,17 13/12/19 00:40
UNITEDHEALTH GRO UNH 285,4800 1,87 0,66% 3.599.255,00 287,81 284,12 13/12/19 00:40
UNIV HEALTH SERV-B UHS 144,3400 -1,93 -1,32% 353.624,00 146,73 143,85 13/12/19 00:40
UNUM UNM 30,3400 -0,67 -2,16% 1.687.230,00 31,32 30,31 13/12/19 00:40
US BANCORP USB 60,2700 -0,28 -0,46% 5.424.835,00 60,81 60,04 13/12/19 00:40
UTD PARCEL SVC RG-B UPS 118,6200 1,67 1,43% 2.968.129,00 119,63 117,80 13/12/19 00:40
UTD TECHS UTX 149,0700 -0,34 -0,23% 2.368.120,00 150,15 148,27 13/12/19 00:40
VALERO ENERGY VLO 93,8100 -0,72 -0,76% 2.456.386,00 95,81 93,24 13/12/19 00:40
VARIAN MED SYSTE VAR 141,5300 -0,33 -0,23% 585.950,00 142,90 140,71 13/12/19 00:40
VENTAS REIT VTR 55,5000 0,35 0,63% 3.807.648,00 55,62 54,59 13/12/19 00:40
VERISIGN VRSN 191,4900 1,52 0,80% 509.998,00 191,96 188,33 13/12/19 02:00
VERISK ANALYTICS VRSK 149,1900 1,78 1,21% 684.890,00 149,56 146,51 13/12/19 02:00
VERIZON COMM VZ 60,8100 -0,36 -0,59% 10.585.995,00 61,19 60,25 13/12/19 00:40
VERTEX PHARMACEU VRTX 218,9800 -1,57 -0,71% 1.484.056,00 221,62 217,83 13/12/19 02:00
VF VFC 93,1500 -0,21 -0,22% 1.758.052,00 93,40 91,93 13/12/19 00:40
VISA RG-A V 185,1400 2,50 1,37% 8.558.821,00 185,52 182,04 13/12/19 00:40
VOR RLT REIT-SBI VNO 65,2700 0,23 0,35% 990.296,00 65,51 64,55 13/12/19 00:40
VULCAN MATERIALS VMC 143,0000 0,51 0,36% 666.270,00 143,93 141,91 13/12/19 00:40
W.R.BERKLEY WRB 69,5600 -0,04 -0,06% 874.820,00 69,76 69,19 13/12/19 00:40
WALGREENS BOOTS WBA 57,8800 -0,70 -1,19% 4.356.392,00 58,81 57,69 13/12/19 02:00
WALMART WMT 120,2900 0,53 0,44% 5.366.541,00 120,65 119,02 13/12/19 00:40
WALT DISNEY DIS 146,3800 -1,38 -0,93% 9.353.254,00 147,80 146,31 13/12/19 00:40
WASTE MANAGEMENT WM 112,0200 1,36 1,23% 1.846.090,00 112,05 110,16 13/12/19 00:40
WATERS WAT 234,1100 0,42 0,18% 441.225,00 234,67 230,50 13/12/19 00:40
WEC ENERGY GROUP WEC 89,1800 0,40 0,45% 918.928,00 89,41 88,11 13/12/19 00:40
WELLCARE HEALTH WCG 312,4900 -3,49 -1,10% 387.362,00 317,50 310,81 13/12/19 00:40
WELLS FARGO WFC 53,7900 -0,57 -1,05% 19.179.788,00 54,42 53,43 13/12/19 00:40
WELLTOWER REIT WELL 78,6700 -0,46 -0,58% 2.664.943,00 79,78 77,73 13/12/19 00:40
WESTERN DIGITAL WDC 54,3000 0,57 1,06% 6.786.044,00 55,40 53,75 13/12/19 02:00
WESTINGHOUSE AIR WAB 75,1600 0,02 0,03% 1.380.173,00 77,04 74,68 13/12/19 00:40
WESTROCK WRK 40,8900 -0,35 -0,85% 2.055.505,00 41,39 40,57 13/12/19 00:40
WEYERHAEUSER REI WY 29,6400 0,09 0,30% 3.441.193,00 29,64 29,33 13/12/19 00:40
WHIRLPOOL WHR 148,4200 -3,12 -2,06% 1.760.947,00 150,98 144,54 13/12/19 00:40
WILLIAMS COMPANI WMB 22,7100 0,06 0,26% 9.795.885,00 22,97 22,60 13/12/19 00:40
WILLIS TOWERS WLTW 200,0400 1,62 0,82% 641.055,00 200,29 196,77 13/12/19 02:00
WW GRAINGER GWW 332,3100 -6,49 -1,92% 551.299,00 338,96 331,77 13/12/19 00:40
WYNN RESORTS WYNN 129,7800 -2,49 -1,88% 2.820.892,00 134,19 128,82 13/12/19 02:00
XCEL ENERGY XEL 62,2600 0,90 1,47% 2.773.035,00 62,38 61,10 13/12/19 02:00
XILINX XLNX 96,2300 -0,31 -0,32% 3.663.665,00 98,44 95,86 13/12/19 02:00
XYLEM XYL 77,7200 0,06 0,08% 738.318,00 78,33 77,10 13/12/19 00:40
YUM BRANDS YUM 100,1100 0,28 0,28% 1.199.213,00 100,17 98,90 13/12/19 00:40
ZIMMER BIOMET HL ZBH 148,0700 0,66 0,45% 1.039.824,00 149,19 146,68 13/12/19 00:40
ZIONS BANCORP ZION 51,1500 -0,66 -1,27% 1.243.394,00 52,00 50,89 13/12/19 02:00
ZOETIS RG-A ZTS 124,4500 0,12 0,10% 1.130.168,00 124,62 123,15 13/12/19 00:40
Publicidad

Últimas Noticias