Publicidad
  • Un producto de Webfinancialgroup
  • 22 de Febrero de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.774,8800  -9,8200 -0,3500%
21/02/2019 00:00 Apt. 2.780,2400 Vol. 0,00 Max. 2.781,58 Min. 2.764,55
Gráfico intradía
Gráfico histórico
Gráfico no disponible para el instrumento seleccionado.
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3M MMM 208,4000 0,63 0,30% 944.717,00 209,66 207,15 22/02/19 20:52
A.J.GALLAGHER AJG 80,4100 -0,23 -0,29% 631.718,00 81,09 80,30 22/02/19 20:52
ABBOTT LABORATOR ABT 75,9929 0,85 1,14% 3.598.113,00 76,45 75,35 22/02/19 20:52
ABBVIE ABBV 79,6900 0,94 1,19% 3.251.631,00 80,19 78,24 22/02/19 20:52
ACCENTURE-A ACN 161,2200 1,69 1,06% 937.722,00 161,83 159,96 22/02/19 20:52
ACTIVISION BLIZZ ATVI 41,3050 -0,60 -1,42% 9.799.607,00 42,25 41,25 22/02/19 20:53
ACUITY BRANDS AYI 129,3200 1,13 0,88% 275.807,00 130,15 128,28 22/02/19 20:52
ADOBE ADBE 258,9745 1,21 0,47% 1.069.731,00 260,24 257,61 22/02/19 20:53
ADVANCE AUTO PAR AAP 161,1800 -0,13 -0,08% 764.420,00 161,88 158,91 22/02/19 20:52
ADVANCED MICRO D AMD 24,0700 0,15 0,63% 38.539.878,00 24,18 23,88 22/02/19 20:52
AES AES 17,4950 0,18 1,01% 1.838.190,00 17,60 17,31 22/02/19 20:52
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 108,8400 0,83 0,77% 156.799,00 108,96 108,12 22/02/19 20:51
AFLAC AFL 48,6750 -0,23 -0,46% 1.681.731,00 49,06 48,64 22/02/19 20:52
AGILENT TECH A 77,9700 0,08 0,10% 1.282.928,00 78,38 77,83 22/02/19 20:53
AIR PROD&CHEMICA APD 179,4800 0,81 0,45% 854.386,00 180,72 179,24 22/02/19 20:52
AKAMAI TECHNOLOG AKAM 69,5000 0,68 0,99% 592.790,00 69,64 68,60 22/02/19 20:52
ALASKA AIR GROUP ALK 62,4000 -0,46 -0,73% 1.056.242,00 63,09 62,11 22/02/19 20:52
ALBEMARLE ALB 88,8400 -0,42 -0,47% 966.823,00 89,90 88,01 22/02/19 20:52
ALEXANDRIA REIT ARE 136,7900 1,30 0,96% 332.135,00 137,41 135,28 22/02/19 20:51
ALEXION PHARM ALXN 128,8900 1,34 1,05% 769.704,00 129,29 126,86 22/02/19 20:52
ALIGN TECHNOLOGY ALGN 252,5000 2,27 0,91% 551.976,00 254,15 248,85 22/02/19 20:52
ALLEGION ALLE 89,3800 1,15 1,30% 392.143,00 89,86 88,22 22/02/19 20:53
ALLERGAN AGN 136,8400 0,24 0,18% 1.060.847,00 137,75 135,50 22/02/19 20:52
ALLIANCE DATA SY ADS 173,2350 2,19 1,28% 278.190,00 174,23 170,82 22/02/19 20:52
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 94,4250 -0,21 -0,22% 793.683,00 94,94 94,35 22/02/19 20:53
ALPHAB NON VTG-C GOOG 1.103,4000 6,43 0,59% 646.494,00 1.111,18 1.095,60 22/02/19 20:52
ALPHABET-A GOOGL 1.109,0900 4,88 0,44% 858.344,00 1.116,40 1.100,50 22/02/19 20:52
ALTABA AABA 71,2600 1,42 2,03% 4.302.772,00 71,46 69,93 22/02/19 20:53
ALTRIA GROUP MO 51,2500 0,88 1,75% 4.964.776,00 51,44 50,40 22/02/19 20:53
AM ELECTRIC AEP 81,6000 0,45 0,55% 990.046,00 81,62 80,83 22/02/19 20:52
AMAZON.COM AMZN 1.628,0600 8,62 0,53% 2.138.803,00 1.634,94 1.621,17 22/02/19 20:52
AMER WTR WORKS AWK 100,7200 0,34 0,34% 411.532,00 101,25 100,00 22/02/19 20:52
AMEREN AEE 71,8800 0,68 0,96% 1.045.300,00 71,98 71,16 22/02/19 20:52
AMERICAN AIRLINE AAL 35,3700 0,39 1,11% 3.417.184,00 35,52 35,00 22/02/19 20:52
AMERICAN EXPRESS AXP 107,1515 0,54 0,51% 1.223.062,00 107,55 106,86 22/02/19 20:52
AMERICAN INTL GR AIG 42,7950 -0,22 -0,50% 3.170.193,00 43,33 42,74 22/02/19 20:53
AMERICAN TOWER R AMT 176,1750 -0,34 -0,19% 774.983,00 177,45 175,19 22/02/19 20:52
AMERIPRISE FINCL AMP 133,8500 2,16 1,64% 463.479,00 133,93 131,72 22/02/19 20:52
AMERISOURCEBERGE ABC 85,6500 0,67 0,79% 533.066,00 85,88 84,90 22/02/19 20:52
AMETEK AME 79,1500 -0,11 -0,14% 531.810,00 79,75 79,09 22/02/19 20:52
AMGEN AMGN 186,6750 1,18 0,63% 1.629.418,00 188,86 185,81 22/02/19 20:52
AMPHENOL RG-A APH 94,0500 0,72 0,77% 565.590,00 94,77 93,64 22/02/19 20:52
ANADARKO PETROLE APC 43,7700 -0,07 -0,16% 3.511.987,00 44,45 43,30 22/02/19 20:52
ANALOG DEVICES ADI 105,5800 0,30 0,29% 1.316.166,00 106,33 105,19 22/02/19 20:52
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 175,2700 0,78 0,45% 210.025,00 177,16 174,75 22/02/19 20:52
ANTHEM ANTM 315,1750 3,88 1,24% 759.929,00 315,50 309,55 22/02/19 20:52
AON AON 171,6551 -0,74 -0,43% 683.644,00 172,66 171,38 22/02/19 20:52
APACHE APA 33,3000 -0,07 -0,21% 6.527.516,00 33,60 32,83 22/02/19 20:52
APPLE AAPL 172,0000 0,94 0,55% 12.094.240,00 172,68 171,38 22/02/19 20:52
APPLIED MATERIAL AMAT 39,2200 0,39 1,00% 4.982.457,00 39,38 38,80 22/02/19 20:53
APTIV APTV 82,1800 1,06 1,31% 573.114,00 82,39 81,15 22/02/19 20:52
APTMNT INV REIT-A AIV 49,1500 -0,71 -1,42% 2.275.554,00 49,78 48,88 20/02/19 22:15
ARCHER-DANIELS M ADM 42,4300 -0,14 -0,33% 2.500.474,00 42,98 42,25 22/02/19 20:53
ARCONIC ARNC 18,1950 -0,05 -0,25% 2.331.557,00 18,40 17,93 22/02/19 20:52
ASSURANT AIZ 98,2000 0,03 0,03% 124.411,00 98,63 97,64 22/02/19 20:51
AT&T T 31,1000 0,27 0,88% 15.676.488,00 31,15 30,82 22/02/19 20:53
AUTODESK INC ADSK 160,7700 0,94 0,59% 600.144,00 161,78 160,19 22/02/19 20:52
AUTOMATIC DATA P ADP 152,5500 1,57 1,04% 905.553,00 153,02 151,22 22/02/19 20:52
AUTONATION AN 36,9300 -1,45 -3,78% 1.103.059,00 37,99 35,70 22/02/19 20:52
AUTOZONE AZO 911,6288 5,30 0,58% 169.858,00 914,24 901,04 22/02/19 20:51
AVALONBAY COM RE AVB 196,0300 0,12 0,06% 273.207,00 197,35 193,24 22/02/19 20:52
AVERY DENNISON AVY 106,7500 1,14 1,08% 258.990,00 107,12 105,93 22/02/19 20:52
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 55,0800 0,60 1,10% 1.133.950,00 55,23 54,56 22/02/19 20:52
BANK OF AMERICA BAC 29,0364 -0,25 -0,87% 33.954.401,00 29,27 28,96 22/02/19 20:53
BANK OF NY MELLO BK 53,1250 0,18 0,33% 1.821.591,00 53,20 52,83 22/02/19 20:52
BAXTER INTL BAX 74,6200 0,59 0,80% 1.255.345,00 74,83 74,15 22/02/19 20:53
BB&T BBT 51,4400 -0,39 -0,75% 2.509.797,00 51,92 51,30 22/02/19 20:53
BECTON DICKINSON BDX 248,7250 1,04 0,42% 353.619,00 249,85 247,87 22/02/19 20:51
BED BATH & BEYON BBBY 16,7200 0,14 0,84% 1.802.718,00 16,75 16,46 22/02/19 20:52
BERKSHIRE HATH RG-B BRK.B 201,5637 -3,77 -1,83% 3.811.420,00 204,59 199,92 22/02/19 20:53
BEST BUY BBY 60,2300 0,46 0,77% 1.451.838,00 60,61 59,35 22/02/19 20:53
BIOGEN BIIB 322,8895 1,72 0,54% 709.561,00 325,25 320,43 22/02/19 20:52
BLACKROCK BLK 435,0700 0,05 0,01% 202.861,00 436,12 433,45 22/02/19 20:52
BOEING CO BA 421,6500 4,07 0,97% 2.178.072,00 424,47 419,14 22/02/19 20:52
BOOKING HLDG BKNG 1.912,2800 5,97 0,31% 210.816,00 1.923,91 1.897,21 22/02/19 20:51
BORGWARNER BWA 41,5900 0,77 1,89% 723.648,00 41,77 41,09 22/02/19 20:52
BOSTON PROP REIT BXP 135,5400 0,98 0,73% 204.378,00 135,99 134,23 22/02/19 20:52
BOSTON SCIENTIFI BSX 40,5400 0,42 1,03% 6.251.139,00 40,81 40,17 22/02/19 20:53
BRISTOL-MYERSSQU BMY 50,7100 0,58 1,16% 8.453.745,00 50,98 50,13 22/02/19 20:52
BROWN NVTGRG-B BF.B 48,5900 0,18 0,37% 375.727,00 48,77 48,05 22/02/19 20:52
C.H.ROBINSON WLD CHRW 91,6200 -0,56 -0,61% 358.598,00 92,60 91,40 22/02/19 20:51
CABOT OIL & GAS COG 24,2500 -0,29 -1,18% 5.983.264,00 25,19 23,78 22/02/19 20:53
CAMPBELL SOUP CPB 32,4900 -2,95 -8,32% 5.944.011,00 34,03 32,26 22/02/19 20:52
CAPITAL ONE FINL COF 81,2800 -0,79 -0,96% 1.190.701,00 82,44 81,02 22/02/19 20:52
CAPRI HLDG CPRI 43,8700 0,27 0,62% 1.002.525,00 44,36 43,60 22/02/19 20:52
CARDINAL HEALTH CAH 54,7350 -0,02 -0,03% 1.520.467,00 55,01 54,26 22/02/19 20:52
CARMAX KMX 60,7000 -0,82 -1,33% 922.710,00 61,76 60,59 22/02/19 20:52
CARNIVAL CCL 58,6100 0,34 0,58% 1.516.973,00 58,77 58,26 22/02/19 20:52
CATERPILLAR CAT 138,1100 -0,77 -0,55% 2.320.173,00 139,69 137,93 22/02/19 20:52
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 50,7000 0,13 0,26% 644.413,00 50,90 50,56 22/02/19 20:52
CBS-B CBS 51,3800 0,46 0,90% 2.141.280,00 51,45 50,60 22/02/19 20:52
CELGENE CORP CELG 88,9400 0,29 0,33% 4.071.010,00 89,87 88,72 22/02/19 20:53
CENTENE CNC 63,9750 0,47 0,73% 1.221.633,00 64,36 63,49 22/02/19 20:53
CENTERPOINT ENER CNP 31,3100 0,09 0,29% 1.729.761,00 31,42 31,08 22/02/19 20:52
CENTURYLINK CTL 13,3950 0,07 0,49% 8.712.097,00 13,67 13,37 22/02/19 20:53
CERNER CORP CERN 57,4900 0,26 0,45% 985.167,00 57,62 57,01 22/02/19 20:52
CF INDUSTRIES HL CF 44,1500 0,16 0,36% 1.261.185,00 44,63 43,39 22/02/19 20:52
CHARLES SCHWAB SCHW 45,9250 0,21 0,45% 1.941.794,00 46,17 45,75 22/02/19 20:52
CHARTER COMM RG-A CHTR 349,9500 0,41 0,12% 737.895,00 353,50 348,76 22/02/19 20:52
CHESAPEAKE ENERG CHK 2,5800 -0,02 -0,77% 28.208.973,00 2,69 2,58 22/02/19 20:53
CHEVRON CVX 119,5600 0,42 0,35% 2.525.832,00 120,46 118,85 22/02/19 20:53
CHIPOTLE MEXICAN CMG 596,4800 -4,71 -0,78% 190.237,00 602,20 595,76 22/02/19 20:51
CHUBB N CB 134,3900 -0,32 -0,24% 796.846,00 135,35 134,22 22/02/19 20:52
CHURCH & DWIGHT CHD 66,1550 0,01 0,01% 1.240.482,00 66,46 65,51 22/02/19 20:52
CIGNA CI 193,1100 1,24 0,65% 1.199.464,00 194,38 190,14 22/02/19 20:52
CIMAREX ENERGY XEC 74,4700 1,15 1,57% 938.504,00 75,22 73,46 22/02/19 20:53
CINCINNATI FINAN CINF 85,7660 0,23 0,26% 227.236,00 86,15 85,40 22/02/19 20:52
CINTAS CTAS 203,7100 0,73 0,36% 140.151,00 205,00 202,99 22/02/19 20:51
CISCO SYSTEMS CSCO 49,9650 0,56 1,12% 13.727.276,00 50,22 49,58 22/02/19 20:52
CITIGROUP C 63,9850 -0,34 -0,52% 8.382.197,00 65,14 63,84 22/02/19 20:52
CITIZENS FINL GR CFG 37,1000 -0,13 -0,35% 2.724.612,00 37,36 36,85 22/02/19 20:52
CITRIX SYSTEMS CTXS 105,0600 0,07 0,07% 817.437,00 105,75 104,44 22/02/19 20:53
CLOROX CO. CLX 158,9800 0,04 0,03% 397.596,00 159,99 157,83 22/02/19 20:52
CME GROUP RG-A CME 177,2200 0,73 0,41% 785.182,00 177,55 176,08 22/02/19 20:53
CMS ENERGY CORP CMS 54,0700 0,66 1,24% 1.235.059,00 54,11 53,20 22/02/19 20:53
COCA-COLA CO KO 45,2400 -0,62 -1,35% 17.681.213,00 45,95 45,20 22/02/19 20:53
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 72,0500 0,71 1,00% 3.486.067,00 72,22 71,49 22/02/19 20:52
COLGATE-PALMOLIV CL 66,5450 -0,16 -0,23% 2.676.412,00 67,47 66,46 22/02/19 20:52
COMCAST-A CMCSA 38,4500 -0,02 -0,05% 14.298.022,00 38,74 38,41 22/02/19 20:52
COMERICA INC CMA 87,8800 0,14 0,16% 683.356,00 88,23 87,47 22/02/19 20:52
CONAGRA FOODS CAG 23,2500 -0,82 -3,41% 8.596.916,00 23,76 22,92 22/02/19 20:53
CONCHO RES CXO 105,9000 2,20 2,12% 2.325.322,00 107,38 104,53 22/02/19 20:53
CONOCOPHILLIPS COP 69,9400 -0,30 -0,43% 2.883.013,00 71,01 69,87 22/02/19 20:52
CONSOLIDATED EDI ED 81,8200 1,82 2,28% 2.211.877,00 81,94 80,42 22/02/19 20:53
CONSTELLATION BRD-A STZ 167,7400 2,09 1,26% 2.802.539,00 169,37 165,50 22/02/19 20:52
COOPER COMPANIES COO 291,5600 5,23 1,83% 198.001,00 292,11 284,69 22/02/19 20:51
CORNING INC GLW 34,7600 0,26 0,75% 1.654.593,00 34,93 34,59 22/02/19 20:52
COSTCO WHSL COST 215,6700 0,44 0,20% 971.237,00 216,59 214,25 22/02/19 20:52
COTY RG-A COTY 11,1850 0,08 0,68% 5.829.381,00 11,28 10,98 22/02/19 20:52
CROWN CASTLE INT CCI 119,4900 0,13 0,11% 777.584,00 120,23 118,69 22/02/19 20:52
CSX CSX 73,0000 0,43 0,59% 1.727.965,00 73,32 72,62 22/02/19 20:52
CUMMINS CMI 154,9400 0,87 0,56% 442.417,00 156,23 154,12 22/02/19 20:52
CVS HEALTH CVS 61,9000 -0,45 -0,72% 15.239.895,00 62,35 61,17 22/02/19 20:53
D R HORTON DHI 40,8300 0,56 1,39% 3.878.313,00 41,04 40,17 22/02/19 20:53
DANAHER DHR 113,0750 0,65 0,57% 1.171.068,00 113,63 112,36 22/02/19 20:52
DARDEN RESTAURAN DRI 111,1687 0,07 0,06% 551.918,00 111,47 110,30 22/02/19 20:52
DAVITA DVA 58,3300 -0,88 -1,49% 850.002,00 59,49 57,88 22/02/19 20:52
DEERE & CO DE 164,9250 2,08 1,27% 1.197.749,00 165,76 163,00 22/02/19 20:53
DELTA AIR LINES DAL 51,4800 0,00 0,00% 3.787.707,00 51,96 51,24 22/02/19 20:52
DENTSPLY SIRONA XRAY 41,7300 -0,03 -0,07% 2.045.900,00 42,21 41,58 22/02/19 20:53
DEVON ENERGY DVN 29,5200 -0,33 -1,11% 8.630.290,00 30,22 28,86 22/02/19 20:52
DIGITA RLTY REIT DLR 118,7050 2,34 2,01% 631.111,00 118,98 116,17 22/02/19 20:52
DISCOVER FNCL SR DFS 71,2450 0,04 0,05% 815.554,00 71,69 71,06 22/02/19 20:52
DISCOVERY-A DISCA 29,0900 0,09 0,31% 1.506.591,00 29,47 28,95 22/02/19 20:52
DISCOVERY-C DISCK 27,3750 0,08 0,27% 588.914,00 27,72 27,32 22/02/19 20:52
DISH NETWORK RG-A DISH 32,4400 1,13 3,61% 2.172.481,00 32,65 31,48 22/02/19 20:52
DOLLAR GENERAL DG 118,4850 0,03 0,02% 870.738,00 118,97 118,18 22/02/19 20:53
DOLLAR TREE DLTR 96,7000 -1,42 -1,45% 1.162.306,00 98,57 96,59 22/02/19 20:52
DOMINION ENERGY D 74,9100 0,57 0,77% 1.914.629,00 74,95 74,07 22/02/19 20:52
DOVER CORP DOV 91,8188 0,25 0,27% 563.624,00 92,45 91,44 22/02/19 20:52
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 123,5700 0,83 0,68% 479.157,00 123,78 121,99 22/02/19 20:53
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,9365 0,35 0,39% 1.470.204,00 90,29 89,36 22/02/19 20:53
DXC TECHNOLOGY DXC 66,2800 0,17 0,26% 711.256,00 66,62 66,09 22/02/19 20:52
E TRADE FNCL ETFC 48,5200 0,29 0,60% 1.509.022,00 48,87 48,30 22/02/19 20:52
EASTMAN CHEMICAL EMN 84,5500 0,86 1,03% 590.023,00 85,04 83,84 22/02/19 20:52
EATON CORP -NPV- ETN 80,4400 0,75 0,94% 1.041.681,00 80,80 79,75 22/02/19 20:53
EBAY EBAY 37,3500 0,37 1,00% 4.578.763,00 37,46 36,97 22/02/19 20:53
ECOLAB INC ECL 166,7500 -0,34 -0,20% 438.824,00 167,41 165,94 22/02/19 20:53
EDISON INTL EIX 61,2950 0,04 0,06% 2.420.601,00 61,63 60,73 22/02/19 20:52
EDWARDS LIFESCNS EW 172,4200 -1,52 -0,87% 858.817,00 175,07 172,25 22/02/19 20:52
ELECTRONIC ARTS EA 94,2600 -2,60 -2,68% 9.200.278,00 97,31 92,85 22/02/19 20:52
ELI LILLY & CO LLY 123,8600 1,14 0,93% 13.120.927,00 124,74 122,65 22/02/19 20:53
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 68,2750 0,54 0,79% 1.351.201,00 68,40 67,94 22/02/19 20:52
ENTERGY ETR 92,4500 1,26 1,38% 1.119.919,00 92,56 91,06 22/02/19 20:52
EOG RESOURCES EOG 95,3100 -0,04 -0,04% 2.751.658,00 97,12 95,22 22/02/19 20:53
EQT EQT 19,4800 0,45 2,36% 3.470.933,00 19,75 19,19 22/02/19 20:52
EQTY RE REIT-SBI EQR 74,2300 0,37 0,50% 801.345,00 74,43 73,56 22/02/19 20:52
EQUIFAX INC EFX 110,5200 0,03 0,03% 953.423,00 110,61 108,52 22/02/19 20:52
EQUINIX REIT EQIX 427,8100 1,95 0,46% 213.991,00 430,25 423,75 22/02/19 20:51
ESSEX PROPERTY R ESS 281,5850 1,58 0,56% 109.378,00 282,93 279,35 22/02/19 20:52
ESTEE LAUDER RG-A EL 158,0800 1,55 0,99% 699.933,00 158,64 155,48 22/02/19 20:52
EVEREST RE RE 224,2000 1,39 0,62% 97.481,00 224,56 222,28 22/02/19 20:52
EVERSOURCE ENERG ES 70,0700 -0,46 -0,65% 1.537.924,00 70,55 69,78 22/02/19 20:52
EXELON EXC 48,6000 0,11 0,23% 2.731.770,00 48,91 48,45 22/02/19 20:52
EXPEDIA GROUP EXPE 127,0200 -1,08 -0,84% 765.447,00 129,34 126,83 22/02/19 20:52
EXPEDIT INTL WAS EXPD 75,5871 0,07 0,09% 516.407,00 75,98 74,85 22/02/19 20:52
EXTRA SP ST REIT EXR 94,0050 1,73 1,87% 801.268,00 94,28 92,16 22/02/19 20:52
EXXON MOBIL XOM 78,1600 0,34 0,44% 5.443.983,00 78,95 77,62 22/02/19 20:53
F5 NETWORKS FFIV 170,9200 1,10 0,65% 175.780,00 172,07 170,26 22/02/19 20:52
FACEBOOK-A FB 161,3500 1,31 0,82% 9.497.817,00 162,41 160,31 22/02/19 20:53
FASTENAL FAST 62,5500 0,10 0,16% 691.643,00 63,00 62,49 22/02/19 20:53
FED RTY REIT-SBI FRT 135,0600 0,60 0,45% 148.676,00 136,08 133,94 22/02/19 20:52
FEDEX FDX 179,6100 -2,67 -1,46% 1.464.980,00 182,28 176,10 22/02/19 20:52
FIDELITY NATIONA FIS 106,8500 -0,27 -0,25% 943.622,00 107,61 106,79 22/02/19 20:52
FIFTH THIRD BANC FITB 27,7400 0,00 0,00% 3.395.217,00 27,90 27,66 22/02/19 20:52
FIRSTENERGY FE 40,6250 0,58 1,44% 2.321.599,00 40,73 40,04 22/02/19 20:53
FISERV INC FISV 84,9500 0,20 0,24% 1.341.022,00 85,45 84,75 22/02/19 20:52
FLIR SYSTEMS FLIR 52,4300 0,18 0,34% 314.569,00 52,80 52,22 22/02/19 20:52
FLOWSERVE FLS 46,3739 0,01 0,03% 856.358,00 46,97 46,13 22/02/19 20:52
FLUOR FLR 38,4800 0,66 1,75% 2.790.956,00 39,00 37,25 22/02/19 20:52
FMC CORP FMC 88,3900 0,19 0,22% 491.542,00 88,96 88,25 22/02/19 20:52
FOOT LOCKER FL 59,5301 -0,48 -0,80% 1.634.285,00 60,27 58,71 22/02/19 20:53
FORD MOTOR F 8,6550 -0,06 -0,63% 30.605.237,00 8,75 8,56 22/02/19 20:53
FORTIVE FTV 80,9200 0,31 0,38% 484.898,00 81,16 80,69 22/02/19 20:52
FORTN BRND HOM S FBHS 48,4200 0,43 0,90% 1.293.688,00 48,79 47,92 22/02/19 20:53
FRANKLIN RESOURC BEN 32,5200 0,28 0,87% 882.444,00 32,64 32,30 22/02/19 20:52
FREEPORT MCMORAN FCX 13,2100 0,19 1,46% 14.766.070,00 13,40 13,08 22/02/19 20:53
GAP GPS 24,7600 -0,02 -0,08% 2.519.265,00 25,00 24,48 22/02/19 20:52
GARMIN N GRMN 83,0900 0,67 0,81% 863.922,00 83,69 81,94 22/02/19 20:52
GARTNER IT 142,2600 0,46 0,32% 224.978,00 142,87 141,70 22/02/19 20:52
GENERAL ELECTRIC GE 10,0950 0,07 0,65% 35.978.447,00 10,16 9,99 22/02/19 20:53
GENERAL MILLS GIS 46,1200 -0,83 -1,77% 7.340.763,00 46,18 44,13 22/02/19 20:52
GENERAL MOTORS GM 39,9450 0,33 0,82% 3.848.527,00 39,98 39,44 22/02/19 20:52
GENL DYNAMICS CO GD 172,1898 0,56 0,33% 904.765,00 172,69 171,63 22/02/19 20:52
GENUINE PARTS CO GPC 110,4400 0,54 0,49% 607.548,00 110,81 109,97 22/02/19 20:53
GILEAD SCIENCES GILD 65,4964 -0,05 -0,08% 2.709.536,00 65,96 65,33 22/02/19 20:52
GLOBAL PAYMENTS GPN 127,3100 0,69 0,54% 424.840,00 127,91 126,47 22/02/19 20:53
GOLDMAN SACHS GR GS 195,5900 -0,77 -0,39% 1.647.625,00 197,75 195,20 22/02/19 20:52
GOODYEAR T & RUB GT 19,2900 0,12 0,63% 2.146.620,00 19,41 19,15 22/02/19 20:52
H&R.BLOCK HRB 24,9700 0,40 1,63% 2.083.933,00 25,25 24,65 22/02/19 20:52
HALLIBURTON HAL 31,2150 -0,17 -0,53% 4.355.252,00 31,71 31,04 22/02/19 20:52
HANESBRANDS HBI 19,0650 -0,08 -0,39% 2.887.927,00 19,36 18,99 22/02/19 20:52
HARLEY-DAVIDSON HOG 37,0800 -0,35 -0,94% 650.436,00 37,54 36,78 22/02/19 20:52
HARRIS HRS 164,9600 0,39 0,24% 252.833,00 165,92 163,98 22/02/19 20:52
HARTFORD FIN SER HIG 48,7700 -0,06 -0,12% 1.007.779,00 49,07 48,65 22/02/19 20:52
HASBRO INC HAS 85,9650 -0,33 -0,38% 1.149.835,00 86,58 85,68 22/02/19 20:52
HCA HEALTHCARE HCA 143,6800 1,67 1,18% 480.739,00 144,98 142,26 22/02/19 20:52
HCP REIT HCP 31,2700 0,26 0,84% 1.563.368,00 31,42 30,96 22/02/19 20:53
HELMERICH&PAYNE HP 54,8400 -0,72 -1,30% 946.681,00 56,24 54,77 22/02/19 20:52
HENRY SCHEIN HSIC 60,4400 0,46 0,77% 1.338.902,00 61,37 59,95 22/02/19 20:52
HERSHEY HSY 109,8500 -1,35 -1,21% 701.353,00 110,74 109,08 22/02/19 20:52
HESS HES 57,2500 -0,43 -0,75% 1.817.091,00 58,55 57,20 22/02/19 20:52
HILTN WRLD HLDGS HLT 84,6600 1,41 1,69% 1.127.261,00 84,82 83,22 22/02/19 20:52
HOLOGIC HOLX 46,8200 0,37 0,80% 1.876.001,00 47,12 46,19 22/02/19 20:52
HOME DEPOT HD 191,9600 0,14 0,07% 2.087.457,00 192,53 191,62 22/02/19 20:52
HONEYWELL INTL HON 152,5400 -0,07 -0,05% 1.840.414,00 153,60 152,46 22/02/19 20:52
HORMEL FOODS HRL 42,6850 0,70 1,66% 3.634.507,00 42,74 41,04 22/02/19 20:53
HOST HOTELS REIT HST 20,1351 0,35 1,74% 5.856.776,00 20,34 19,89 22/02/19 20:53
HP HPQ 23,6300 0,24 1,03% 4.289.569,00 23,82 23,52 22/02/19 20:53
HP ENTERPRISE HPE 16,1350 -0,10 -0,59% 16.369.182,00 16,50 16,01 22/02/19 20:52
HUMANA HUM 308,8600 1,30 0,42% 351.303,00 311,30 306,28 22/02/19 20:53
HUNTINGTON BANCS HBAN 14,3200 0,12 0,85% 8.219.668,00 14,34 14,15 22/02/19 20:52
IBM IBM 138,7301 0,89 0,65% 1.634.099,00 139,38 138,43 22/02/19 20:52
IDEXX LABS IDXX 208,3200 2,33 1,13% 205.417,00 208,80 206,28 22/02/19 20:52
IHS MARKIT INFO 53,0100 -0,07 -0,13% 943.409,00 53,21 52,29 22/02/19 20:52
ILLINOIS TOOL WO ITW 144,1000 0,88 0,61% 444.954,00 144,71 143,20 22/02/19 20:52
ILLUMINA ILMN 300,0900 3,21 1,08% 324.817,00 302,00 297,56 22/02/19 20:52
INCYTE INCY 84,0600 0,73 0,88% 683.942,00 84,58 83,28 22/02/19 20:52
INGERSOLL-RAND IR 106,0900 0,54 0,51% 514.281,00 106,62 105,33 22/02/19 20:52
INTEL INTC 52,3164 0,91 1,76% 23.667.101,00 52,98 52,06 22/02/19 20:53
INTERCON EXCHANG ICE 75,0800 0,21 0,28% 1.454.968,00 75,37 74,94 22/02/19 20:52
INTERPUBLIC GROU IPG 23,7050 0,30 1,26% 1.968.954,00 23,89 23,54 22/02/19 20:52
INTL FLAVORS&FRA IFF 128,3300 -0,41 -0,32% 678.076,00 129,69 127,53 22/02/19 20:52
INTL PAPER IP 46,4700 -0,28 -0,60% 2.167.536,00 47,35 46,34 22/02/19 20:52
INTUIT INTU 249,2900 14,26 6,07% 2.419.981,00 251,57 236,72 22/02/19 20:53
INTUITIVE SURGIC ISRG 551,1700 1,30 0,24% 389.625,00 557,77 550,21 22/02/19 20:52
INVESCO IVZ 19,0350 0,21 1,09% 1.800.444,00 19,08 18,83 22/02/19 20:52
IRON MOUNT REIT IRM 35,6600 -0,18 -0,50% 1.243.756,00 36,15 35,62 22/02/19 20:52
J.B.HUNT TRANSP JBHT 108,7900 -2,66 -2,39% 826.217,00 111,63 108,62 22/02/19 20:53
JACOBS ENGIN GRO JEC 74,2400 0,48 0,65% 829.541,00 74,47 73,64 22/02/19 20:52
JEFFERIES FINL JEF 20,2100 -0,23 -1,13% 854.650,00 20,46 20,16 22/02/19 20:52
JM SMUCKER SJM 100,6300 -6,14 -5,75% 1.345.311,00 102,48 99,54 22/02/19 20:52
JOHNSON & JOHNSO JNJ 136,3300 0,91 0,67% 3.230.317,00 136,62 134,82 22/02/19 20:53
JOHNSON CTR INT JCI 35,6450 0,06 0,15% 2.221.663,00 35,97 35,51 22/02/19 20:52
JPMORGAN CHASE JPM 105,0050 -0,47 -0,44% 6.669.087,00 106,09 104,78 22/02/19 20:53
JUNIPER NETWORKS JNPR 27,3450 0,11 0,39% 1.090.750,00 27,50 27,24 22/02/19 20:52
KANSAS CITY SO KSU 111,2100 -0,54 -0,48% 714.428,00 112,70 111,11 22/02/19 20:52
KELLOGG K 56,7200 -1,61 -2,76% 4.257.816,00 56,96 55,75 22/02/19 20:52
KEURIG DR PEPPER KDP 27,1100 -1,06 -3,76% 2.526.743,00 28,01 27,05 22/02/19 20:53
KEYCORP KEY 17,5600 -0,14 -0,79% 4.869.953,00 17,74 17,45 22/02/19 20:53
KIMBERLY-CLARK KMB 118,5300 -1,20 -1,00% 883.705,00 119,61 117,94 22/02/19 20:52
KIMCO REALTY REI KIM 17,7200 0,09 0,51% 1.378.052,00 17,92 17,60 22/02/19 20:52
KINDER MORGAN RG-P KMI 19,3300 0,14 0,73% 9.677.066,00 19,47 19,11 22/02/19 20:53
KLA-TENCOR KLAC 114,7900 1,80 1,59% 1.533.030,00 115,30 113,07 22/02/19 20:52
KOHL'S KSS 64,3000 -0,92 -1,41% 2.040.072,00 65,13 64,07 22/02/19 20:52
KROGER KR 28,5250 -0,06 -0,19% 3.074.691,00 28,68 28,29 22/02/19 20:52
L BRANDS LB 26,9600 0,20 0,75% 2.988.497,00 27,04 26,36 22/02/19 20:53
L3 TECHNOLOGIES LLL 212,6600 0,69 0,33% 189.948,00 213,76 211,64 22/02/19 20:52
LABORATORY CORP LH 148,3300 0,01 0,01% 358.426,00 148,81 147,46 22/02/19 20:51
LAM RESEARCH COR LRCX 179,0800 0,26 0,15% 1.947.498,00 179,91 175,10 22/02/19 20:52
LEGGETT & PLATT LEG 45,7400 0,12 0,26% 346.307,00 45,99 45,50 22/02/19 20:52
LENNAR RG-A LEN 50,0150 0,80 1,62% 3.131.218,00 50,16 49,01 22/02/19 20:53
LINCOLN NATL LNC 62,7000 0,15 0,24% 840.130,00 63,36 62,47 22/02/19 20:53
LKQ LKQ 27,2800 -0,06 -0,22% 1.368.701,00 27,52 27,09 22/02/19 20:52
LOCKHEED MARTIN LMT 305,4100 0,90 0,30% 324.359,00 306,62 303,90 22/02/19 20:52
LOEWS L 47,6550 0,13 0,26% 618.908,00 47,79 47,42 22/02/19 20:52
LOWE'S COM LOW 105,9350 0,42 0,39% 1.505.145,00 106,17 105,40 22/02/19 20:53
LYONDELLBASELL I LYB 88,9600 0,46 0,52% 1.339.286,00 89,55 88,62 22/02/19 20:52
M&T BANK MTB 171,9289 -1,15 -0,67% 329.403,00 173,71 171,63 22/02/19 20:53
MACERICH REIT MAC 43,8500 -0,11 -0,25% 524.485,00 44,31 43,75 22/02/19 20:51
MACY'S M 24,0900 -0,36 -1,47% 8.967.341,00 24,37 23,95 22/02/19 20:53
MALLINCKRODT MNK 21,3700 0,85 4,14% 851.663,00 21,39 20,44 22/02/19 20:53
MARATHON OIL MRO 16,7900 0,11 0,66% 8.539.767,00 17,03 16,58 22/02/19 20:52
MARATHON PETRO MPC 65,2199 0,56 0,87% 2.307.461,00 65,86 64,77 22/02/19 20:52
MARRIOTT INTL RG-A MAR 128,7000 1,33 1,04% 1.303.783,00 129,72 127,57 22/02/19 20:52
MARSH & MCLENNAN MMC 92,3300 0,24 0,26% 892.492,00 92,76 91,70 22/02/19 20:52
MARTIN MARIETTA MLM 189,4600 -0,92 -0,48% 274.969,00 191,92 189,18 22/02/19 20:52
MASCO MAS 37,7500 0,03 0,08% 1.438.278,00 38,20 37,65 22/02/19 20:52
MASTERCARD RG-A MA 222,6900 3,38 1,54% 2.275.939,00 223,63 219,70 22/02/19 20:52
MATTEL MAT 14,0700 0,02 0,14% 3.420.449,00 14,17 13,83 22/02/19 20:52
MCCORMIC NON VTG MKC 135,1900 1,43 1,07% 1.368.301,00 135,32 131,17 22/02/19 20:52
MCDONALD'S MCD 182,5999 -0,21 -0,11% 1.855.855,00 183,41 182,00 22/02/19 20:53
MCKESSON MCK 131,9000 -0,05 -0,04% 804.380,00 132,42 130,81 22/02/19 20:52
MEDTRONIC MDT 93,4700 0,86 0,93% 2.654.684,00 93,80 92,94 22/02/19 20:53
MERCK MRK 80,4400 0,61 0,76% 4.547.475,00 80,86 79,77 22/02/19 20:52
METLIFE MET 44,7600 0,00 0,00% 3.233.516,00 45,08 44,67 22/02/19 20:53
METTLER TOLEDO I MTD 676,3100 2,10 0,31% 85.433,00 678,40 673,96 22/02/19 20:51
MICROCHIP TECH MCHP 88,9200 -0,08 -0,09% 945.061,00 90,00 88,46 22/02/19 20:52
MICRON TECHNOLOG MU 42,3500 0,82 1,97% 16.831.839,00 42,50 41,83 22/02/19 20:53
MICROSOFT MSFT 110,6700 1,27 1,16% 18.599.904,00 111,20 109,82 22/02/19 20:53
MID-AMER AP CM R MAA 104,4340 0,15 0,15% 135.423,00 105,00 104,08 22/02/19 20:51
MOHAWK INDUSTRIE MHK 140,5500 0,52 0,37% 290.007,00 141,26 139,86 22/02/19 20:52
MOLSON COORS RG-B TAP 61,7400 -0,34 -0,55% 810.270,00 62,06 60,50 22/02/19 20:52
MONDELEZ INTL RG-A MDLZ 47,4200 -0,99 -2,05% 9.087.519,00 47,92 47,32 22/02/19 20:53
MONSTER BEVERAGE MNST 58,3200 -0,56 -0,95% 1.468.230,00 59,19 58,26 22/02/19 20:52
MOODY'S MCO 172,4200 1,82 1,07% 497.980,00 172,93 170,65 22/02/19 20:53
MORGAN STANLEY MS 41,7300 -0,23 -0,55% 5.297.459,00 42,24 41,60 22/02/19 20:52
MOSAIC MOS 32,3150 -0,86 -2,58% 2.937.840,00 32,92 32,16 22/02/19 20:52
MOTOROLA SOLTN MSI 139,3200 0,93 0,67% 596.348,00 139,79 138,59 22/02/19 20:51
MURPHY OIL MUR 29,6200 0,08 0,27% 825.026,00 30,08 29,23 22/02/19 20:52
MYLAN MYL 31,1050 0,05 0,14% 2.553.732,00 31,38 30,98 22/02/19 20:52
NASDAQ NDAQ 88,6600 0,59 0,67% 377.414,00 88,92 88,10 22/02/19 20:52
NATL OILWELL VAR NOV 28,5076 -0,25 -0,88% 1.543.304,00 29,19 28,49 22/02/19 20:53
NAVIENT NAVI 12,3800 0,06 0,49% 1.050.133,00 12,46 12,27 22/02/19 20:52
NETAPP NTAP 65,7641 0,32 0,50% 1.681.452,00 66,54 65,68 22/02/19 20:52
NETFLIX NFLX 361,5700 4,60 1,29% 5.521.588,00 366,13 360,05 22/02/19 20:52
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWFIELD EXPLORA NFX 17,0700 0,87 5,37% 6.826.699,00 17,13 16,40 13/02/19 22:15
NEWMONT MINING NEM 36,2800 0,87 2,46% 28.849.492,00 37,63 35,83 22/02/19 20:53
NEWS RG-A NWSA 12,9900 0,19 1,48% 5.323.164,00 13,05 12,83 22/02/19 20:52
NEWS RG-B NWS 13,2150 0,17 1,26% 165.136,00 13,27 13,00 22/02/19 20:52
NEXTERA ENERGY NEE 187,6100 1,05 0,56% 830.501,00 187,86 185,76 22/02/19 20:52
NIELSEN HLD NLSN 26,0300 0,16 0,62% 1.544.252,00 26,13 25,90 22/02/19 20:52
NIKE -B- NKE 84,4375 0,49 0,58% 2.749.648,00 85,02 84,03 22/02/19 20:53
NISOURCE NI 26,6250 0,19 0,70% 2.125.983,00 26,73 26,35 22/02/19 20:52
NOBLE ENERGY NBL 23,1650 -0,70 -2,91% 5.197.776,00 24,10 23,02 22/02/19 20:52
NORDSTROM JWN 43,7800 -0,71 -1,60% 2.450.876,00 43,92 43,15 22/02/19 20:53
NORFOLK SOUTHERN NSC 182,7200 -0,22 -0,12% 627.014,00 183,99 181,71 22/02/19 20:52
NORTHERN TRUST NTRS 92,4800 -0,21 -0,23% 458.111,00 93,16 92,31 22/02/19 20:52
NORTHROP GRUMMAN NOC 286,6600 -0,84 -0,29% 370.035,00 288,80 286,00 22/02/19 20:52
NRG ENERGY NRG 42,2600 -0,20 -0,47% 1.193.420,00 42,85 42,23 22/02/19 20:52
NUCOR NUE 61,1900 0,13 0,21% 1.286.673,00 62,04 60,97 22/02/19 20:52
NVIDIA NVDA 158,3600 2,59 1,66% 7.616.334,00 159,95 157,31 22/02/19 20:53
O REILLY AUTO ORLY 383,0600 2,56 0,67% 327.430,00 385,90 380,86 22/02/19 20:52
OCCID.PETROL COR OXY 65,8650 -0,74 -1,10% 3.048.554,00 67,21 65,77 22/02/19 20:52
OMNICOM GROUP IN OMC 75,5309 0,62 0,83% 1.055.309,00 75,98 75,15 22/02/19 20:52
ONEOK OKE 67,9900 0,19 0,28% 1.520.642,00 68,32 67,55 22/02/19 20:52
ORACLE ORCL 52,3600 0,25 0,48% 7.245.896,00 52,60 52,20 22/02/19 20:53
PACCAR PCAR 69,5900 0,42 0,61% 1.103.756,00 70,23 69,40 22/02/19 20:53
PARKER-HANNIFIN PH 175,0050 0,07 0,04% 578.849,00 177,47 174,73 22/02/19 20:52
PATTERSON COS PDCO 22,4000 0,35 1,59% 341.666,00 22,48 21,93 22/02/19 20:52
PAYCHEX INC PAYX 75,8300 0,48 0,64% 965.388,00 76,07 75,28 22/02/19 20:52
PAYPAL HOLDINGS PYPL 95,5900 0,63 0,66% 3.117.521,00 96,00 95,07 22/02/19 20:52
PENTAIR PNR 42,8800 0,34 0,80% 487.903,00 42,98 42,53 22/02/19 20:52
PEOPLE'S UNTD PBCT 17,6450 0,01 0,03% 1.360.413,00 17,70 17,58 22/02/19 20:52
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 93,6100 0,42 0,45% 173.096,00 93,99 93,24 22/02/19 20:52
PERRIGO PRGO 48,6200 0,30 0,62% 821.238,00 49,02 48,36 22/02/19 20:52
PFIZER PFE 42,9650 0,83 1,96% 12.991.380,00 43,13 42,22 22/02/19 20:53
PG&E PCG 18,5500 -0,85 -4,38% 14.012.489,00 19,99 17,78 22/02/19 20:53
PHILIP MRRS INT PM 86,8787 1,30 1,52% 2.355.828,00 86,89 85,16 22/02/19 20:52
PHILLIPS 66 PSX 97,3700 0,56 0,58% 1.192.330,00 98,10 97,00 22/02/19 20:52
PINNACLE WEST CA PNW 93,2000 1,23 1,34% 614.218,00 93,49 91,48 22/02/19 20:52
PIONEER NATURAL PXD 141,1800 5,03 3,69% 1.431.208,00 141,61 138,34 22/02/19 20:53
PNC FINL SER PNC 124,0403 -0,87 -0,70% 935.847,00 125,45 123,74 22/02/19 20:53
PPG INDUSTRIES PPG 111,2400 1,11 1,01% 432.361,00 111,60 110,43 22/02/19 20:52
PPL PPL 31,6011 0,18 0,58% 1.526.119,00 31,69 31,32 22/02/19 20:52
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 99,9800 0,20 0,20% 4.796.848,00 100,40 99,40 22/02/19 20:52
PROGRESSIVE (OHI PGR 72,3010 0,19 0,26% 1.551.434,00 72,51 71,96 22/02/19 20:52
PROLOGIS REIT PLD 71,5300 0,50 0,70% 801.388,00 71,87 70,89 22/02/19 20:53
PRUDENTIAL FINAN PRU 94,8900 0,40 0,42% 1.027.667,00 95,48 94,56 22/02/19 20:52
PUBL SVCS ENTERP PEG 57,2300 0,32 0,56% 1.795.711,00 57,63 56,74 22/02/19 20:53
PUBLIC STORAGE R PSA 201,4400 0,96 0,48% 446.091,00 202,53 199,81 22/02/19 20:52
PULTEGROUP PHM 28,0350 0,44 1,58% 2.803.659,00 28,20 27,49 22/02/19 20:52
PVH PVH 117,0500 1,95 1,69% 762.489,00 117,44 115,40 22/02/19 20:52
QORVO QRVO 67,5100 1,45 2,20% 951.935,00 68,16 66,53 22/02/19 20:52
QUALCOMM QCOM 52,8851 0,54 1,02% 6.768.771,00 53,15 52,64 22/02/19 20:52
QUANTA SERVICES PWR 36,6300 0,45 1,24% 1.051.900,00 36,92 35,99 22/02/19 20:52
QUEST DIAGNOSTIC DGX 87,6384 -0,17 -0,20% 472.124,00 88,22 87,26 22/02/19 20:52
RALPH LAUREN RG-A RL 127,0200 0,78 0,62% 391.141,00 128,11 126,44 22/02/19 20:52
RANGE RESOURCES RRC 10,6500 -0,18 -1,66% 3.441.959,00 10,98 10,63 22/02/19 20:53
RAYMOND J FINANC RJF 83,1000 0,19 0,23% 297.410,00 83,40 82,78 22/02/19 20:52
RAYTHEON RTN 185,6550 0,28 0,15% 655.684,00 186,46 185,20 22/02/19 20:52
REALTY INCOME RE O 69,6100 0,05 0,07% 1.331.949,00 70,05 69,26 22/02/19 20:52
RED HAT RHT 182,6700 -0,23 -0,13% 681.895,00 183,25 182,57 22/02/19 20:52
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 421,3000 2,68 0,64% 258.356,00 423,65 416,00 22/02/19 20:51
REGIONS FINANCIA RF 16,1650 -0,09 -0,52% 7.009.121,00 16,30 16,08 22/02/19 20:53
REPUBLIC SERVICE RSG 77,5000 -0,14 -0,18% 578.322,00 77,96 77,15 22/02/19 20:53
ROBERT HALF INTL RHI 67,9900 0,60 0,89% 357.648,00 68,24 67,09 22/02/19 20:52
ROCKWELL AUTOMAT ROK 178,2200 0,26 0,15% 449.743,00 180,02 177,86 22/02/19 20:52
ROPER TECHNOLOGI ROP 315,2700 0,47 0,15% 237.096,00 316,53 314,16 22/02/19 20:51
ROSS STORES ROST 93,9800 0,45 0,48% 906.095,00 94,39 93,49 22/02/19 20:52
RYL CARIBBEAN CR RCL 120,7300 -0,24 -0,20% 530.503,00 121,44 120,35 22/02/19 20:52
S&P GLOBAL SPGI 201,1700 3,02 1,52% 567.605,00 201,70 198,90 22/02/19 20:53
SALESFORCE.COM CRM 160,6600 1,01 0,63% 2.230.172,00 161,71 160,20 22/02/19 20:53
SCHLUMBERGER SLB 44,2400 -0,48 -1,07% 3.724.042,00 45,14 44,19 22/02/19 20:52
SEAGATE TECHNOLO STX 46,5050 1,40 3,09% 1.736.299,00 46,52 45,21 22/02/19 20:53
SEALED AIR SEE 43,3100 0,22 0,51% 739.251,00 43,45 43,00 22/02/19 20:52
SEMPRA ENERGY SRE 118,3300 0,66 0,56% 541.601,00 118,84 117,64 22/02/19 20:52
SHERWIN-WILLIAMS SHW 439,4100 -0,29 -0,07% 224.164,00 441,74 437,18 22/02/19 20:52
SIGNET JEWELERS SIG 26,6000 1,10 4,31% 996.153,00 26,80 25,06 22/02/19 20:52
SIMON PRP GRP RE SPG 183,3787 1,23 0,67% 729.862,00 185,22 182,20 22/02/19 20:52
SKYWORKS SOLUTIO SWKS 82,2028 0,44 0,54% 1.652.391,00 82,78 81,86 22/02/19 20:52
SL GREEN REALT R SLG 92,2450 0,76 0,83% 175.094,00 92,56 91,23 22/02/19 20:52
SNAP-ON SNA 161,2500 0,39 0,24% 255.668,00 162,11 160,02 22/02/19 20:52
SOUTHERN CO SO 50,3100 0,09 0,18% 4.963.086,00 50,54 49,69 22/02/19 20:52
SOUTHWEST AIRLIN LUV 53,5400 -0,77 -1,42% 3.026.223,00 54,39 53,47 22/02/19 20:52
STARBUCKS SBUX 71,2000 0,50 0,71% 6.960.620,00 71,33 70,75 22/02/19 20:53
STATE STREET STT 72,3800 0,20 0,28% 1.412.053,00 72,69 71,92 22/02/19 20:52
STERICYCLE SRCL 45,2900 0,24 0,53% 539.905,00 45,75 44,98 22/02/19 20:52
STNLY BLCK&DECK SWK 138,1150 0,58 0,42% 663.436,00 139,34 137,68 22/02/19 20:53
STRYKER SYK 188,2810 0,70 0,37% 397.840,00 188,79 187,42 22/02/19 20:52
SUNTRUST BANKS I STI 66,1600 -0,50 -0,75% 1.710.579,00 66,74 65,98 22/02/19 20:52
SYMANTEC SYMC 22,5450 0,21 0,92% 1.439.605,00 22,73 22,46 22/02/19 20:53
SYNCHRONY FINANC SYF 31,8800 0,10 0,31% 3.764.307,00 32,17 31,82 22/02/19 20:52
SYNOPSYS SNPS 101,8700 0,40 0,39% 1.397.438,00 102,83 101,03 22/02/19 20:53
SYSCO SYY 67,0700 -0,17 -0,25% 964.968,00 67,21 66,50 22/02/19 20:53
T ROWE PRICE GRP TROW 97,6450 0,55 0,56% 609.391,00 98,07 97,19 22/02/19 20:52
TAPESTRY TPR 35,3700 0,54 1,55% 1.618.737,00 35,52 35,00 22/02/19 20:53
TARGET TGT 72,1600 0,13 0,18% 2.089.122,00 72,64 71,80 22/02/19 20:53
TE CONNECTIV TEL 82,9700 0,51 0,62% 551.265,00 83,47 82,70 22/02/19 20:52
TECHNIPFMC FTI 22,7200 0,07 0,31% 2.814.520,00 23,20 22,71 22/02/19 20:53
TEXAS INSTRUMENT TXN 107,2300 0,59 0,55% 2.535.794,00 108,38 106,65 22/02/19 20:52
TEXTRON INC TXT 54,7700 0,08 0,15% 467.736,00 55,14 54,73 22/02/19 20:52
THE KRAFT HEINZ KHC 34,6700 -13,50 -28,03% 111.332.273,00 36,00 34,51 22/02/19 20:53
THE WESTERN UNIO WU 17,8500 0,22 1,25% 2.507.607,00 17,88 17,64 22/02/19 20:53
THERMO FISHER SC TMO 251,8000 0,35 0,14% 481.298,00 252,37 251,17 22/02/19 20:52
TIFFANY & CO TIF 92,1400 0,65 0,71% 696.389,00 92,52 91,53 22/02/19 20:52
TJX COMPANIES TJX 50,3000 0,17 0,34% 2.866.499,00 50,53 50,14 22/02/19 20:53
TORCHMARK CORP TMK 82,8350 -0,37 -0,44% 261.870,00 83,43 82,75 22/02/19 20:52
TOTAL SYST SERVI TSS 93,7200 0,48 0,51% 484.521,00 94,18 93,11 22/02/19 20:52
TRACTOR SUPPLY TSCO 96,1100 -0,90 -0,93% 775.252,00 97,30 95,54 22/02/19 20:53
TRANSOCEAN RIG 8,2200 -0,28 -3,29% 13.185.380,00 8,66 8,20 22/02/19 20:53
TRAVELERS COS TRV 130,4700 0,65 0,50% 769.863,00 131,31 129,98 22/02/19 20:52
TRIPADVISOR TRIP 54,9500 0,57 1,05% 1.520.650,00 55,44 53,86 22/02/19 20:52
TWENTY-FIRSTCF-A FOXA 51,0050 0,29 0,56% 23.528.788,00 51,07 50,64 22/02/19 20:52
TWENTY-FIRSTCF-B FOX 50,6900 0,26 0,52% 4.351.483,00 50,77 50,38 22/02/19 20:53
TYSON FOODS -A- TSN 62,9500 -0,11 -0,17% 1.796.500,00 63,14 62,10 22/02/19 20:53
UDR REIT UDR 44,9000 0,16 0,36% 683.453,00 45,06 44,59 22/02/19 20:52
ULTA BEAUTY ULTA 308,8700 0,85 0,28% 405.032,00 310,29 308,00 22/02/19 20:51
UNDER ARMOUR RG-A UAA 21,6650 0,25 1,14% 2.213.981,00 21,79 21,41 22/02/19 20:53
UNDER ARMOUR RG-C UA 19,5950 0,19 0,95% 1.237.277,00 19,69 19,40 22/02/19 20:53
UNION PACIFIC UNP 169,3900 -0,78 -0,46% 2.605.980,00 170,35 168,10 22/02/19 20:52
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 135,7800 0,73 0,54% 666.338,00 137,09 135,38 22/02/19 20:52
UNITEDHEALTH GRO UNH 266,4903 0,09 0,03% 2.283.115,00 268,39 265,95 22/02/19 20:52
UNIV HEALTH SERV-B UHS 135,6850 1,14 0,84% 357.466,00 136,51 134,48 22/02/19 20:52
UNUM UNM 37,2300 0,13 0,35% 700.714,00 37,46 37,02 22/02/19 20:52
US BANCORP USB 51,1350 0,09 0,17% 2.989.754,00 51,32 50,95 22/02/19 20:53
UTD PARCEL SVC RG-B UPS 109,7600 -2,00 -1,79% 2.975.858,00 111,89 107,85 22/02/19 20:53
UTD TECHS UTX 126,9900 0,67 0,53% 1.775.923,00 128,35 126,80 22/02/19 20:52
VALERO ENERGY VLO 85,1700 0,69 0,82% 1.873.619,00 86,08 84,55 22/02/19 20:53
VARIAN MED SYSTE VAR 132,6150 0,91 0,69% 257.234,00 133,05 131,95 22/02/19 20:52
VENTAS REIT VTR 64,2000 0,22 0,34% 704.329,00 64,76 63,69 22/02/19 20:52
VERISIGN VRSN 177,7550 1,76 1,00% 274.932,00 178,39 175,69 22/02/19 20:52
VERISK ANALYTICS VRSK 124,8200 0,29 0,23% 504.005,00 125,67 124,45 22/02/19 20:52
VERIZON COMM VZ 56,8510 0,70 1,25% 7.102.559,00 57,13 56,40 22/02/19 20:53
VERTEX PHARMACEU VRTX 184,1600 1,10 0,60% 429.648,00 185,13 182,94 22/02/19 20:52
VF VFC 86,4200 0,62 0,72% 1.024.673,00 86,98 86,21 22/02/19 20:52
VIACOM RG-B VIAB 29,0700 -0,12 -0,41% 2.430.778,00 29,65 29,03 22/02/19 20:52
VISA RG-A V 145,6100 1,61 1,12% 4.036.771,00 146,28 144,42 22/02/19 20:52
VOR RLT REIT-SBI VNO 68,9700 0,55 0,80% 239.197,00 69,32 68,41 22/02/19 20:52
VULCAN MATERIALS VMC 112,2200 -0,77 -0,68% 695.008,00 113,97 112,14 22/02/19 20:52
WALGREENS BOOTS WBA 69,9900 -0,48 -0,68% 2.923.996,00 70,60 69,82 22/02/19 20:53
WALMART WMT 99,3750 -0,02 -0,02% 5.524.603,00 100,16 99,22 22/02/19 20:52
WALT DISNEY RG-DIS DIS 114,9800 0,69 0,60% 5.929.403,00 115,77 113,95 22/02/19 20:53
WASTE MANAGEMENT WM 99,4203 0,10 0,10% 694.816,00 99,82 99,03 22/02/19 20:53
WATERS WAT 235,1200 0,54 0,23% 176.416,00 236,30 234,26 22/02/19 20:52
WEC ENERGY GROUP WEC 76,6000 0,88 1,16% 1.389.237,00 76,67 75,38 22/02/19 20:52
WELLS FARGO WFC 49,0500 -0,51 -1,03% 9.741.077,00 49,75 48,95 22/02/19 20:53
WELLTOWER WELL 75,3200 0,88 1,18% 1.754.223,00 75,90 74,51 22/02/19 20:52
WESTERN DIGITAL WDC 49,0800 1,89 4,01% 3.530.745,00 49,29 47,44 22/02/19 20:52
WESTROCK WRK 39,1200 -0,14 -0,36% 1.154.780,00 39,81 38,78 22/02/19 20:53
WEYERHAEUSER REI WY 26,0650 0,33 1,26% 2.066.450,00 26,23 25,79 22/02/19 20:53
WHIRLPOOL WHR 145,5000 2,70 1,89% 416.087,00 145,70 143,01 22/02/19 20:52
WILLIAMS COMPANI WMB 27,2600 0,20 0,74% 4.115.594,00 27,38 27,11 22/02/19 20:53
WILLIS TOWERS WLTW 170,7600 0,37 0,22% 420.400,00 172,33 170,19 22/02/19 20:53
WW GRAINGER GWW 311,6100 2,02 0,65% 131.549,00 312,24 309,48 22/02/19 20:51
WYNDHAM DESTINAT WYND 46,6650 -0,01 -0,01% 470.764,00 46,89 46,43 22/02/19 20:52
WYNN RESORTS WYNN 130,9200 1,29 1,00% 2.055.254,00 131,85 129,48 22/02/19 20:53
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 31,3900 0,06 0,19% 2.156.803,00 31,75 30,98 22/02/19 20:52
XILINX XLNX 122,2207 2,96 2,48% 3.148.403,00 123,65 120,29 22/02/19 20:53
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 74,3500 0,03 0,04% 314.543,00 74,86 74,24 22/02/19 20:52
YUM BRANDS YUM 94,8900 0,01 0,01% 1.233.909,00 95,35 94,49 22/02/19 20:52
ZIMMER BIOMET HL ZBH 124,1700 0,69 0,56% 457.861,00 124,55 123,15 22/02/19 20:52
ZIONS BANCORP ZION 50,9315 0,03 0,06% 1.813.923,00 51,11 50,72 22/02/19 20:52
ZOETIS RG-A ZTS 94,0600 0,59 0,63% 1.117.731,00 94,66 93,76 22/02/19 20:53
Publicidad

Últimas Noticias