Publicidad
  • Un producto de Webfinancialgroup
  • 19 de Mayo de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.876,3200  25,3600 0,8900%
16-05-2019 00:00 Apt. 2.855,8000 Vol. 0,00 Max. 2.892,15 Min. 2.855,80
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 169,0900 -2,72 -1,58% 4.595.046,00 170,26 168,43 17/05/19 22:15
A.J.GALLAGHER AJG 83,3500 -0,44 -0,53% 780.156,00 84,10 83,00 17/05/19 22:15
A.O.SMITH CORP AOS 43,8500 -1,27 -2,81% 8.016.325,00 44,84 42,56 17/05/19 22:15
ABBOTT LABORATOR ABT 75,9700 -0,63 -0,82% 5.169.349,00 77,21 75,96 17/05/19 22:15
ABBVIE ABBV 79,4600 -0,04 -0,05% 4.756.826,00 80,08 78,02 17/05/19 22:15
ABIOMED INC ABMD 260,4800 -1,66 -0,63% 596.155,00 262,95 256,00 17/05/19 02:00
ACCENTURE-A ACN 178,3300 0,16 0,09% 1.551.054,00 179,19 176,39 17/05/19 22:15
ACTIVISION BLIZZ ATVI 46,3900 -0,90 -1,90% 4.280.786,00 47,37 46,30 17/05/19 02:00
ADOBE ADBE 279,8500 -3,70 -1,30% 2.223.523,00 284,41 279,07 17/05/19 02:00
ADVANCE AUTO PAR AAP 157,9700 0,69 0,44% 1.146.245,00 159,67 155,68 17/05/19 22:15
ADVANCED MICRO D AMD 27,5000 -0,51 -1,82% 65.385.351,00 28,46 27,40 17/05/19 02:00
AES AES 16,3400 -0,01 -0,06% 6.037.812,00 16,36 16,22 17/05/19 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 88,9200 -1,84 -2,03% 769.699,00 90,36 88,88 17/05/19 22:15
AFLAC AFL 52,1800 0,25 0,48% 2.905.659,00 52,44 51,43 17/05/19 22:15
AGILENT TECH A 69,1100 -0,19 -0,27% 3.935.714,00 69,87 68,19 17/05/19 22:15
AIR PROD&CHEMICA APD 209,9200 0,49 0,23% 1.130.559,00 210,15 207,86 17/05/19 22:15
AKAMAI TECHNOLOG AKAM 77,5500 -0,37 -0,47% 847.032,00 78,10 76,83 17/05/19 02:00
ALASKA AIR GROUP ALK 62,3900 -0,25 -0,40% 870.850,00 63,20 61,68 17/05/19 22:15
ALBEMARLE ALB 67,7600 -1,65 -2,38% 1.406.303,00 68,99 67,60 17/05/19 22:15
ALEXANDRIA REIT ARE 146,3000 -0,18 -0,12% 516.550,00 146,74 145,09 17/05/19 22:15
ALEXION PHARM ALXN 130,9000 -0,50 -0,38% 1.165.938,00 131,99 129,86 17/05/19 02:00
ALIGN TECHNOLOGY ALGN 322,6100 -8,26 -2,50% 826.156,00 330,72 321,71 17/05/19 02:00
ALLEGION ALLE 100,4700 -1,40 -1,37% 2.120.032,00 101,82 100,47 17/05/19 22:15
ALLERGAN AGN 140,2000 0,16 0,11% 2.017.864,00 143,86 138,76 17/05/19 22:15
ALLIANCE DATA SY ADS 145,6500 -2,08 -1,41% 533.529,00 148,17 145,00 17/05/19 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 95,6400 -0,23 -0,24% 1.416.338,00 96,28 95,02 17/05/19 22:15
ALPHAB NON VTG-C GOOG 1.162,3000 -16,68 -1,41% 1.208.623,00 1.180,15 1.160,01 17/05/19 02:00
ALPHABET-A GOOGL 1.168,7800 -15,72 -1,33% 1.268.050,00 1.186,29 1.166,42 17/05/19 02:00
ALTRIA GROUP MO 52,3500 0,32 0,62% 6.129.869,00 52,52 51,46 17/05/19 22:15
AM ELECTRIC AEP 85,8500 0,45 0,53% 2.212.259,00 86,37 84,93 17/05/19 22:15
AMAZON.COM AMZN 1.869,0000 -38,57 -2,02% 4.736.618,00 1.910,53 1.867,33 17/05/19 02:00
AMER WTR WORKS AWK 112,0400 0,87 0,78% 941.844,00 112,52 111,10 17/05/19 22:15
AMEREN AEE 74,7100 0,47 0,63% 1.048.482,00 75,00 74,01 17/05/19 22:15
AMERICAN AIRLINE AAL 31,7400 -0,58 -1,79% 4.751.627,00 32,36 31,69 17/05/19 02:00
AMERICAN EXPRESS AXP 119,0700 -0,77 -0,64% 5.273.665,00 119,59 118,51 17/05/19 22:15
AMERICAN INTL GR AIG 52,3700 0,14 0,27% 4.924.463,00 52,69 51,56 17/05/19 22:15
AMERICAN TOWER R AMT 202,4300 0,41 0,20% 1.421.363,00 202,74 200,53 17/05/19 22:15
AMERIPRISE FINCL AMP 143,7900 -1,18 -0,81% 690.956,00 145,35 142,59 17/05/19 22:15
AMERISOURCEBERGE ABC 77,7300 0,14 0,18% 1.199.624,00 78,83 76,43 17/05/19 22:15
AMETEK AME 85,9000 -0,69 -0,80% 757.941,00 86,56 85,62 17/05/19 22:15
AMGEN AMGN 169,9100 -0,01 -0,01% 2.266.628,00 171,24 169,11 17/05/19 02:00
AMPHENOL RG-A APH 91,6200 -1,46 -1,57% 2.580.516,00 92,42 91,43 17/05/19 22:15
ANADARKO PETROLE APC 72,6100 -0,12 -0,17% 12.153.919,00 72,70 72,36 17/05/19 22:15
ANALOG DEVICES ADI 100,8300 -3,87 -3,70% 5.468.061,00 103,86 100,19 17/05/19 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 187,5300 -3,91 -2,04% 304.567,00 191,62 187,49 17/05/19 02:00
ANTHEM ANTM 265,0700 1,25 0,47% 879.487,00 267,84 261,00 17/05/19 22:15
AON AON 180,5400 -1,16 -0,64% 1.095.409,00 181,66 179,52 17/05/19 22:15
APACHE APA 30,4100 -0,82 -2,63% 2.706.106,00 31,03 30,39 17/05/19 22:15
APPLE AAPL 189,0000 -1,08 -0,57% 32.879.090,00 190,90 186,76 17/05/19 02:00
APPLIED MATERIAL AMAT 42,7000 1,04 2,50% 20.218.164,00 44,36 42,57 17/05/19 02:00
APT INVT&MGT REIT-A AIV 50,4100 0,14 0,28% 795.966,00 50,47 49,77 17/05/19 22:15
APTIV APTV 73,6500 -0,06 -0,08% 1.616.361,00 74,61 73,16 17/05/19 22:15
ARCHER-DANIELS M ADM 40,6800 -0,58 -1,41% 3.715.836,00 41,47 40,67 17/05/19 22:15
ARCONIC ARNC 21,9600 -0,16 -0,72% 4.402.044,00 22,32 21,75 17/05/19 22:15
ARISTA NETWORKS ANET 250,1200 -3,50 -1,38% 1.309.734,00 253,95 248,59 17/05/19 22:15
ASSURANT AIZ 94,7400 -1,47 -1,53% 462.390,00 96,23 94,73 17/05/19 22:15
AT&T T 31,8000 0,18 0,57% 30.889.487,00 32,00 31,38 17/05/19 22:15
ATMOS ENERGY COR ATO 102,6600 1,01 0,99% 2.563.440,00 103,37 101,54 17/05/19 22:15
AUTODESK INC ADSK 174,3300 -2,35 -1,33% 1.276.108,00 177,70 173,89 17/05/19 02:00
AUTOMATIC DATA P ADP 161,7200 0,19 0,12% 2.101.107,00 162,08 159,85 17/05/19 02:00
AUTOZONE AZO 984,0900 2,75 0,28% 279.644,00 993,18 976,37 17/05/19 22:15
AVALONBAY COM RE AVB 203,1400 0,38 0,19% 470.853,00 203,28 201,35 17/05/19 22:15
AVERY DENNISON AVY 101,6600 -1,13 -1,10% 585.481,00 102,75 101,25 17/05/19 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 22,9100 -0,07 -0,30% 4.270.066,00 23,27 22,66 17/05/19 22:15
BALL BLL 62,5700 0,00 0,00% 1.786.299,00 63,21 61,85 17/05/19 22:15
BANK OF AMERICA BAC 28,4000 -0,19 -0,66% 43.772.538,00 28,64 28,22 17/05/19 22:15
BANK OF NY MELLO BK 46,0800 -0,46 -0,99% 3.497.530,00 46,78 46,02 17/05/19 22:15
BAXTER INTL BAX 75,9800 -0,92 -1,20% 2.349.145,00 77,15 75,82 17/05/19 22:15
BB&T BBT 47,8800 -0,31 -0,64% 7.093.685,00 48,64 47,59 17/05/19 22:15
BECTON DICKINSON BDX 228,3600 2,43 1,08% 2.490.054,00 229,79 223,90 17/05/19 22:15
BERKSHIRE HATH RG-B BRK.B 203,2700 -1,36 -0,66% 4.614.709,00 205,46 202,45 17/05/19 22:15
BEST BUY BBY 68,9300 0,19 0,28% 2.439.157,00 69,82 68,00 17/05/19 22:15
BIOGEN BIIB 229,2800 -1,59 -0,69% 1.893.279,00 232,00 228,11 17/05/19 02:00
BLACKROCK BLK 441,5600 -5,68 -1,27% 496.878,00 447,36 440,24 17/05/19 22:15
BOEING CO BA 355,0200 1,21 0,34% 5.282.942,00 359,99 351,16 17/05/19 22:15
BOOKING HLDG BKNG 1.787,2900 -16,02 -0,89% 346.325,00 1.819,42 1.785,00 17/05/19 02:00
BORGWARNER BWA 36,2600 -0,39 -1,06% 1.415.835,00 36,81 36,14 17/05/19 22:15
BOSTON PROP REIT BXP 133,6500 -1,06 -0,79% 591.030,00 134,40 132,80 17/05/19 22:15
BOSTON SCIENTIFI BSX 37,3200 -0,30 -0,80% 5.482.060,00 37,88 37,07 17/05/19 22:15
BRDRIDG FNCL SOL BR 121,6400 -0,79 -0,65% 640.893,00 122,85 121,23 17/05/19 22:15
BRISTOL-MYERSSQU BMY 46,8500 -0,27 -0,57% 10.145.346,00 47,23 46,59 17/05/19 22:15
BROADCOM AVGO 289,8900 -7,40 -2,49% 3.909.439,00 293,57 288,41 17/05/19 02:00
BROWN NVTGRG-B BF.B 52,1300 -0,18 -0,34% 829.049,00 52,80 52,07 17/05/19 22:15
C.H.ROBINSON WLD CHRW 82,2200 -0,69 -0,83% 808.992,00 83,24 81,76 17/05/19 02:00
CABOT OIL & GAS COG 26,1700 -0,10 -0,38% 5.949.386,00 26,37 26,05 17/05/19 22:15
CADENCE DESIGN CDNS 68,6600 -1,19 -1,70% 2.045.827,00 69,93 68,56 17/05/19 02:00
CAMPBELL SOUP CPB 39,1300 0,20 0,51% 1.301.016,00 39,39 38,75 17/05/19 22:15
CAPITAL ONE FINL COF 90,5400 -0,44 -0,48% 1.518.108,00 91,38 89,93 17/05/19 22:15
CAPRI HLDG CPRI 39,9800 -0,30 -0,74% 2.322.531,00 40,63 39,86 17/05/19 22:15
CARDINAL HEALTH CAH 45,0300 -0,20 -0,44% 3.068.131,00 46,21 44,80 17/05/19 22:15
CARMAX KMX 76,3900 0,45 0,59% 997.642,00 77,26 75,10 17/05/19 22:15
CARNIVAL CCL 53,6800 -0,25 -0,46% 3.006.670,00 53,89 53,24 17/05/19 22:15
CATERPILLAR CAT 122,7600 -3,85 -3,04% 6.122.573,00 125,53 122,32 17/05/19 22:15
CBOE GLBL MKT CBOE 105,7900 0,54 0,51% 579.968,00 106,57 104,30 17/05/19 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 47,3000 -0,39 -0,82% 1.331.517,00 47,60 46,97 17/05/19 22:15
CBS-B CBS 48,3800 0,02 0,04% 1.414.111,00 48,68 47,70 17/05/19 22:15
CELANESE CE 101,6400 -0,17 -0,17% 953.597,00 102,62 100,58 17/05/19 22:15
CELGENE CORP CELG 95,4200 -0,09 -0,09% 4.185.837,00 95,84 95,00 17/05/19 02:00
CENTENE CNC 56,0400 0,47 0,85% 11.762.003,00 56,53 54,81 17/05/19 22:15
CENTERPOINT ENER CNP 29,7700 0,17 0,57% 4.612.539,00 29,92 29,46 17/05/19 22:15
CENTURYLINK CTL 10,5900 -0,06 -0,56% 10.552.695,00 10,73 10,50 17/05/19 22:15
CERNER CORP CERN 68,4800 -0,43 -0,62% 2.257.242,00 69,62 68,33 17/05/19 02:00
CF INDUSTRIES HL CF 42,4700 -0,28 -0,66% 1.699.112,00 43,18 42,32 17/05/19 22:15
CHARLES SCHWAB SCHW 43,2100 -0,53 -1,21% 8.971.242,00 43,90 43,04 17/05/19 22:15
CHARTER COMM RG-A CHTR 386,4100 4,22 1,10% 882.511,00 387,41 381,83 17/05/19 02:00
CHEVRON CVX 120,5200 -0,28 -0,23% 6.871.127,00 121,11 119,88 17/05/19 22:15
CHIPOTLE MEXICAN CMG 715,9100 6,98 0,98% 538.507,00 718,96 705,00 17/05/19 22:15
CHUBB N CB 144,9900 -0,63 -0,43% 1.440.756,00 146,19 144,42 17/05/19 22:15
CHURCH & DWIGHT CHD 73,8800 -0,22 -0,30% 796.368,00 74,29 73,75 17/05/19 22:15
CIGNA CI 154,8600 1,07 0,70% 1.558.450,00 157,00 153,13 17/05/19 22:15
CIMAREX ENERGY XEC 68,5500 -0,70 -1,01% 1.174.788,00 69,39 68,37 17/05/19 22:15
CINCINNATI FINAN CINF 97,7300 0,58 0,60% 970.339,00 98,28 97,15 17/05/19 02:00
CINTAS CTAS 223,4200 -0,30 -0,13% 350.886,00 225,33 221,82 17/05/19 02:00
CISCO SYSTEMS CSCO 56,3500 0,42 0,75% 27.299.346,00 56,83 55,52 17/05/19 02:00
CITIGROUP C 65,0700 -0,91 -1,38% 11.503.486,00 65,93 64,89 17/05/19 22:15
CITIZENS FINL GR CFG 34,7600 0,00 0,00% 3.463.276,00 35,12 34,31 17/05/19 22:15
CITRIX SYSTEMS CTXS 95,8000 -0,78 -0,81% 1.612.315,00 96,57 95,64 17/05/19 02:00
CLOROX CO. CLX 147,0500 -1,67 -1,12% 1.117.620,00 148,30 146,77 17/05/19 22:15
CME GROUP RG-A CME 183,8500 1,06 0,58% 1.223.734,00 184,74 182,19 17/05/19 02:00
CMS ENERGY CORP CMS 56,4600 0,24 0,43% 1.819.629,00 56,81 56,07 17/05/19 22:15
COCA-COLA CO KO 49,2000 -0,38 -0,77% 11.257.015,00 49,55 49,17 17/05/19 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 59,4400 0,80 1,36% 8.199.187,00 59,50 57,81 17/05/19 02:00
COLGATE-PALMOLIV CL 71,9700 -0,53 -0,73% 2.764.157,00 72,35 71,72 17/05/19 22:15
COMCAST-A CMCSA 43,5400 0,35 0,81% 13.916.014,00 43,81 43,02 17/05/19 02:00
COMERICA INC CMA 73,5100 -0,58 -0,78% 1.052.519,00 74,29 72,82 17/05/19 22:15
CONAGRA FOODS CAG 29,0800 -0,02 -0,07% 3.447.243,00 29,40 28,76 17/05/19 22:15
CONCHO RES CXO 112,9000 -1,13 -0,99% 1.311.277,00 114,30 112,21 17/05/19 22:15
CONOCOPHILLIPS COP 62,1000 -0,47 -0,75% 4.906.069,00 62,57 61,82 17/05/19 22:15
CONSOLIDATED EDI ED 86,9400 0,57 0,66% 1.804.342,00 87,33 86,03 17/05/19 22:15
CONSTELLATION BRD-A STZ 204,7900 -2,01 -0,97% 893.461,00 207,67 204,77 17/05/19 22:15
COOPER COMPANIES COO 292,7300 1,07 0,37% 210.215,00 294,67 289,35 17/05/19 22:15
COPART CPRT 65,6000 -1,47 -2,19% 1.115.263,00 66,10 65,38 17/05/19 02:00
CORNING INC GLW 29,9100 -0,59 -1,93% 5.174.711,00 30,38 29,76 17/05/19 22:15
COSTCO WHSL COST 248,3500 0,91 0,37% 1.672.148,00 250,05 245,59 17/05/19 02:00
COTY RG-A COTY 13,5000 0,26 1,96% 20.666.478,00 14,14 13,18 17/05/19 22:15
CROWN CASTLE INT CCI 127,2500 -0,28 -0,22% 1.817.442,00 127,85 126,90 17/05/19 22:15
CSX CSX 78,4000 0,18 0,23% 3.522.717,00 78,77 77,42 17/05/19 02:00
CUMMINS CMI 159,2400 -3,27 -2,01% 1.109.412,00 161,11 158,84 17/05/19 22:15
CVS HEALTH CVS 52,8800 0,58 1,11% 8.046.766,00 53,20 51,72 17/05/19 22:15
D R HORTON DHI 44,5400 -0,42 -0,93% 3.616.224,00 45,31 44,50 17/05/19 22:15
DANAHER DHR 131,1000 -1,17 -0,88% 2.729.460,00 132,89 130,86 17/05/19 22:15
DARDEN RESTAURAN DRI 119,8600 0,91 0,77% 1.863.474,00 120,56 118,02 17/05/19 22:15
DAVITA DVA 49,2300 -0,77 -1,54% 1.862.325,00 50,02 49,22 17/05/19 22:15
DEERE & CO DE 134,8200 -11,17 -7,65% 7.817.465,00 141,37 133,17 17/05/19 22:15
DELTA AIR LINES DAL 54,8900 -0,49 -0,88% 3.969.850,00 55,54 54,49 17/05/19 22:15
DENTSPLY SIRONA XRAY 54,4300 -0,46 -0,84% 3.199.331,00 55,14 53,85 17/05/19 02:00
DEVON ENERGY DVN 30,6100 -0,69 -2,20% 3.156.269,00 31,20 30,53 17/05/19 22:15
DIAMONDBACK ENG FANG 111,0200 0,39 0,35% 1.281.259,00 111,43 109,76 17/05/19 02:00
DIGITA RLTY REIT DLR 117,9800 -0,37 -0,31% 689.133,00 118,22 117,16 17/05/19 22:15
DISCOVER FNCL SR DFS 77,2900 -0,83 -1,06% 1.356.645,00 78,09 77,00 17/05/19 22:15
DISCOVERY-A DISCA 27,8700 -0,01 -0,04% 3.423.599,00 27,91 27,45 17/05/19 02:00
DISCOVERY-C DISCK 26,2200 -0,03 -0,11% 2.169.710,00 26,28 25,89 17/05/19 02:00
DISH NETWORK RG-A DISH 35,3300 0,26 0,74% 1.429.169,00 35,65 34,67 17/05/19 02:00
DOLLAR GENERAL DG 120,1900 0,47 0,39% 1.970.201,00 121,04 118,87 17/05/19 22:15
DOLLAR TREE DLTR 100,3900 -0,50 -0,50% 1.877.923,00 101,03 99,40 17/05/19 02:00
DOMINION ENERGY D 75,6000 0,28 0,37% 2.474.342,00 75,79 74,67 17/05/19 22:15
DOVER CORP DOV 94,4500 -1,98 -2,05% 722.765,00 96,11 94,42 17/05/19 22:15
DOW DOW 50,8000 -2,18 -4,11% 4.440.775,00 52,52 50,66 17/05/19 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DOWDUPONT DWDP 30,9700 0,17 0,55% 14.015.462,00 31,31 30,39 17/05/19 22:15
DTE ENERGY DTE 127,4500 0,69 0,54% 607.670,00 127,89 126,04 17/05/19 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 87,2000 0,96 1,11% 4.428.338,00 87,44 85,68 17/05/19 22:15
DUKE REALTY REIT DRE 30,7300 -0,01 -0,03% 1.971.408,00 30,75 30,40 17/05/19 22:15
DXC TECHNOLOGY DXC 56,3300 -1,33 -2,31% 2.023.748,00 58,21 56,26 17/05/19 22:15
E TRADE FNCL ETFC 47,9600 -0,44 -0,91% 1.591.837,00 48,56 47,68 17/05/19 02:00
EASTMAN CHEMICAL EMN 71,2200 -0,94 -1,30% 942.203,00 72,03 70,95 17/05/19 22:15
EATON CORP -NPV- ETN 78,7500 -1,26 -1,57% 1.607.844,00 79,90 78,63 17/05/19 22:15
EBAY EBAY 36,9000 -0,37 -0,99% 9.273.574,00 37,27 36,60 17/05/19 02:00
ECOLAB INC ECL 181,5300 -0,65 -0,36% 856.373,00 182,98 180,69 17/05/19 22:15
EDISON INTL EIX 59,9600 0,01 0,02% 2.101.805,00 60,27 59,37 17/05/19 22:15
EDWARDS LIFESCNS EW 173,1200 -4,02 -2,27% 1.088.253,00 176,40 172,43 17/05/19 22:15
ELECTRONIC ARTS EA 97,2600 -1,74 -1,76% 3.031.453,00 98,95 96,65 17/05/19 02:00
ELI LILLY & CO LLY 116,0100 -0,72 -0,62% 3.109.760,00 116,65 115,22 17/05/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 64,8200 -0,84 -1,28% 2.689.138,00 65,54 64,68 17/05/19 22:15
ENTERGY ETR 97,8900 0,98 1,01% 1.073.739,00 98,01 96,34 17/05/19 22:15
EOG RESOURCES EOG 93,0200 -2,16 -2,27% 2.701.495,00 94,67 92,67 17/05/19 22:15
EQTY RE REIT-SBI EQR 76,6200 -0,19 -0,25% 1.173.966,00 76,99 76,16 17/05/19 22:15
EQUIFAX INC EFX 121,1200 -0,43 -0,35% 616.893,00 122,25 120,64 17/05/19 22:15
EQUINIX REIT EQIX 490,2800 -1,48 -0,30% 289.400,00 490,84 485,16 17/05/19 02:00
ESSEX PROPERTY R ESS 286,0200 0,08 0,03% 335.941,00 286,14 283,78 17/05/19 22:15
ESTEE LAUDER RG-A EL 167,6200 -3,08 -1,80% 1.769.808,00 171,84 167,58 17/05/19 22:15
EVEREST RE RE 248,2600 -1,16 -0,47% 997.555,00 249,74 247,20 17/05/19 22:15
EVERGY EVRG 58,7000 0,33 0,57% 1.201.469,00 59,02 57,89 17/05/19 22:15
EVERSOURCE ENERG ES 73,5300 0,40 0,55% 1.139.911,00 73,80 72,53 17/05/19 22:15
EXELON EXC 48,9800 0,07 0,14% 4.125.190,00 49,19 48,52 17/05/19 22:15
EXPEDIA GROUP EXPE 116,2600 -1,91 -1,62% 1.793.147,00 118,22 116,02 17/05/19 02:00
EXPEDIT INTL WAS EXPD 74,5400 0,17 0,23% 1.498.248,00 75,53 73,78 17/05/19 02:00
EXTRA SP ST REIT EXR 105,9900 -0,26 -0,24% 1.131.715,00 106,28 105,46 17/05/19 22:15
EXXON MOBIL XOM 75,9100 -0,45 -0,59% 9.279.383,00 76,30 75,59 17/05/19 22:15
F5 NETWORKS FFIV 140,2200 -2,39 -1,68% 690.722,00 142,44 139,85 17/05/19 02:00
FACEBOOK-A FB 185,3000 -1,69 -0,90% 10.485.370,00 187,58 184,28 17/05/19 02:00
FASTENAL FAST 64,1700 -0,44 -0,68% 2.086.472,00 64,87 63,72 17/05/19 02:00
FED RTY REIT-SBI FRT 131,1100 0,63 0,48% 871.197,00 131,15 129,64 17/05/19 22:15
FEDEX FDX 169,9200 -5,85 -3,33% 2.235.395,00 174,22 169,65 17/05/19 22:15
FIDELITY NATIONA FIS 118,7300 -0,37 -0,31% 2.664.881,00 119,63 117,83 17/05/19 22:15
FIFTH THIRD BANC FITB 27,2800 0,04 0,15% 7.313.900,00 27,60 26,94 17/05/19 02:00
FIRST REPUBLIC FRC 99,9600 -0,74 -0,73% 657.382,00 101,23 99,60 17/05/19 22:15
FIRSTENERGY FE 42,4700 0,31 0,74% 3.144.974,00 42,63 41,84 17/05/19 22:15
FISERV INC FISV 87,3000 -0,48 -0,55% 2.876.618,00 87,59 86,91 17/05/19 02:00
FLEETCOR TCHNGY FLT 269,2600 -1,87 -0,69% 420.884,00 270,81 268,39 17/05/19 22:15
FLIR SYSTEMS FLIR 49,5400 -0,67 -1,33% 532.559,00 50,47 49,46 17/05/19 02:00
FLOWSERVE FLS 49,4800 -1,67 -3,26% 969.693,00 50,62 49,37 17/05/19 22:15
FLUOR FLR 29,6100 0,11 0,37% 2.264.650,00 30,02 29,12 17/05/19 22:15
FMC CORP FMC 75,2300 -0,54 -0,71% 1.023.968,00 75,54 74,55 17/05/19 22:15
FOOT LOCKER FL 55,2000 -0,27 -0,49% 2.899.011,00 56,66 55,12 17/05/19 22:15
FORD MOTOR F 10,2900 -0,11 -1,06% 34.565.393,00 10,44 10,24 17/05/19 22:15
FORTINET FTNT 82,6200 -0,62 -0,74% 1.273.911,00 84,07 81,78 17/05/19 02:00
FORTIVE FTV 80,5200 -0,83 -1,02% 1.335.052,00 81,32 79,94 17/05/19 22:15
FORTN BRND HOM S FBHS 52,7900 -0,42 -0,79% 779.278,00 53,64 52,53 17/05/19 22:15
FOX RG-A FOXA 37,3200 0,58 1,58% 5.507.954,00 37,59 36,55 17/05/19 02:00
FOX RG-B FOX 36,8300 0,51 1,40% 1.084.397,00 37,07 36,08 17/05/19 02:00
FRANKLIN RESOURC BEN 33,2200 -0,36 -1,07% 1.648.768,00 33,77 33,11 17/05/19 22:15
FREEPORT MCMORAN FCX 10,3700 -0,29 -2,72% 25.625.116,00 10,66 10,29 17/05/19 22:15
GAP GPS 22,2800 0,01 0,04% 4.875.067,00 22,38 21,90 17/05/19 22:15
GARMIN N GRMN 78,1400 -1,27 -1,60% 2.753.560,00 79,20 77,93 17/05/19 02:00
GARTNER IT 153,5200 -1,45 -0,94% 264.477,00 155,10 153,29 17/05/19 22:15
GENERAL ELECTRIC GE 10,0000 -0,13 -1,28% 37.062.484,00 10,16 9,98 17/05/19 22:15
GENERAL MILLS GIS 52,4000 0,30 0,58% 3.954.393,00 52,56 51,90 17/05/19 22:15
GENERAL MOTORS GM 37,0000 -0,38 -1,02% 7.970.012,00 37,36 36,85 17/05/19 22:15
GENL DYNAMICS CO GD 166,3700 -3,48 -2,05% 998.067,00 168,41 166,10 17/05/19 22:15
GENUINE PARTS CO GPC 98,0900 0,54 0,55% 1.030.677,00 98,17 96,74 17/05/19 22:15
GILEAD SCIENCES GILD 66,3600 0,58 0,88% 6.660.945,00 67,22 65,60 17/05/19 02:00
GLOBAL PAYMENTS GPN 149,8100 -1,59 -1,05% 844.749,00 151,37 149,77 17/05/19 22:15
GOLDMAN SACHS GR GS 197,4300 -1,71 -0,86% 1.928.394,00 199,09 196,30 17/05/19 22:15
H&R.BLOCK HRB 27,0200 -0,42 -1,53% 2.429.919,00 27,56 26,99 17/05/19 22:15
HALLIBURTON HAL 25,1800 -0,70 -2,70% 7.923.927,00 25,80 25,08 17/05/19 22:15
HANESBRANDS HBI 16,8200 0,00 0,00% 3.798.178,00 17,14 16,62 17/05/19 22:15
HARLEY-DAVIDSON HOG 34,5600 -0,54 -1,54% 1.177.092,00 35,18 34,36 17/05/19 22:15
HARRIS HRS 183,6500 -0,73 -0,40% 909.628,00 185,73 182,67 17/05/19 22:15
HARTFORD FIN SER HIG 53,5800 -0,02 -0,04% 2.419.033,00 54,10 53,12 17/05/19 22:15
HASBRO INC HAS 97,1500 -1,13 -1,15% 1.274.401,00 98,89 96,79 17/05/19 02:00
HCA HEALTHCARE HCA 123,5100 0,81 0,66% 1.216.087,00 124,91 121,14 17/05/19 22:15
HCP REIT HCP 31,6100 0,06 0,19% 2.771.646,00 31,73 31,37 17/05/19 22:15
HELMERICH&PAYNE HP 55,4800 -2,60 -4,48% 1.373.047,00 57,66 55,04 17/05/19 22:15
HENRY SCHEIN HSIC 67,9200 0,83 1,24% 1.972.682,00 68,11 66,66 17/05/19 02:00
HERSHEY HSY 128,9000 0,41 0,32% 1.818.900,00 129,67 127,97 17/05/19 22:15
HESS HES 65,6900 -0,66 -0,99% 1.648.570,00 66,56 65,37 17/05/19 22:15
HILTN WRLD HLDGS HLT 92,9300 -1,12 -1,19% 1.710.194,00 93,44 92,62 17/05/19 22:15
HOLLYFRONTIER HFC 42,9400 -1,75 -3,92% 1.869.331,00 44,27 42,93 17/05/19 22:15
HOLOGIC HOLX 44,8700 -0,20 -0,44% 1.285.747,00 45,29 44,75 17/05/19 02:00
HOME DEPOT HD 192,5800 0,20 0,10% 5.223.777,00 194,50 190,75 17/05/19 22:15
HONEYWELL INTL HON 169,9500 -0,84 -0,49% 2.095.370,00 171,21 168,85 17/05/19 22:15
HORMEL FOODS HRL 39,7900 -0,03 -0,08% 4.925.549,00 40,32 39,73 17/05/19 22:15
HOST HOTELS REIT HST 19,1800 -0,16 -0,83% 4.522.883,00 19,36 19,12 17/05/19 22:15
HP HPQ 19,0200 0,08 0,42% 11.414.353,00 19,14 18,70 17/05/19 22:15
HP ENTERPRISE HPE 14,6200 0,09 0,62% 16.330.323,00 14,92 14,47 17/05/19 22:15
HUMANA HUM 247,8200 5,60 2,31% 1.389.096,00 249,50 240,51 17/05/19 22:15
HUNTGTN INGLS IN HII 207,0000 -1,73 -0,83% 218.682,00 209,14 206,42 17/05/19 22:15
HUNTINGTON BANCS HBAN 13,2200 0,05 0,38% 14.109.472,00 13,41 13,03 17/05/19 02:00
IBM IBM 134,3200 -1,56 -1,15% 2.619.135,00 135,41 133,94 17/05/19 22:15
IDEXX LABS IDXX 249,5600 -2,41 -0,96% 507.919,00 252,13 248,68 17/05/19 02:00
IHS MARKIT INFO 57,4000 -0,29 -0,50% 1.889.049,00 57,89 57,17 17/05/19 02:00
ILLINOIS TOOL WO ITW 150,6000 -1,87 -1,23% 1.233.023,00 152,70 149,75 17/05/19 22:15
ILLUMINA ILMN 307,6300 -2,22 -0,72% 744.048,00 313,19 307,10 17/05/19 02:00
INCYTE INCY 77,2000 -0,44 -0,57% 927.001,00 78,02 76,12 17/05/19 02:00
INGERSOLL-RAND IR 120,8200 -1,08 -0,89% 755.059,00 122,17 120,51 17/05/19 22:15
INTEL INTC 44,8900 -0,64 -1,41% 22.500.360,00 45,73 44,76 17/05/19 02:00
INTERCON EXCHANG ICE 81,2200 -0,12 -0,15% 1.284.448,00 81,58 80,72 17/05/19 22:15
INTERPUBLIC GROU IPG 22,5300 0,06 0,27% 2.401.596,00 22,78 22,13 17/05/19 22:15
INTL FLAVORS&FRA IFF 136,6700 -0,29 -0,21% 573.880,00 137,38 135,55 17/05/19 22:15
INTL PAPER IP 45,0700 -0,29 -0,64% 2.125.943,00 45,33 44,55 17/05/19 22:15
INTUIT INTU 245,4500 -2,10 -0,85% 1.294.008,00 249,76 245,13 17/05/19 02:00
INTUITIVE SURGIC ISRG 490,1400 -1,59 -0,32% 464.781,00 496,84 485,03 17/05/19 02:00
INVESCO IVZ 20,4400 -0,24 -1,16% 3.012.633,00 20,83 20,34 17/05/19 22:15
IPG PHOTONICS IPGP 134,0500 -3,96 -2,87% 900.204,00 139,72 133,79 17/05/19 02:00
IQVIA HOLDINGS IQV 133,6700 -1,57 -1,16% 1.372.548,00 135,48 133,09 17/05/19 22:15
IRON MOUNT REIT IRM 32,0900 -0,27 -0,83% 1.690.634,00 32,36 32,08 17/05/19 22:15
J.B.HUNT TRANSP JBHT 96,0200 -0,53 -0,55% 1.604.807,00 97,94 95,66 17/05/19 02:00
JACK HENRY & ASS JKHY 135,7500 -0,35 -0,26% 404.351,00 136,71 134,76 17/05/19 02:00
JACOBS ENGIN GRO JEC 76,5400 -0,96 -1,24% 556.502,00 77,65 76,53 17/05/19 22:15
JEFFERIES FINL JEF 18,5300 -0,35 -1,85% 1.625.435,00 18,70 18,39 17/05/19 22:15
JM SMUCKER SJM 126,9000 1,16 0,92% 673.489,00 127,95 125,62 17/05/19 22:15
JOHNSON & JOHNSO JNJ 138,6100 0,40 0,29% 6.915.286,00 139,03 136,86 17/05/19 22:15
JOHNSON CTR INT JCI 38,9500 -0,23 -0,59% 5.040.870,00 39,18 38,86 17/05/19 22:15
JPMORGAN CHASE JPM 110,7700 -0,54 -0,49% 9.570.477,00 111,75 109,83 17/05/19 22:15
JUNIPER NETWORKS JNPR 25,1800 -0,68 -2,63% 5.125.390,00 25,67 25,15 17/05/19 22:15
KANSAS CITY SO KSU 121,9500 0,58 0,48% 1.206.940,00 123,56 120,11 17/05/19 22:15
KELLOGG K 57,0200 -0,38 -0,66% 1.596.201,00 57,69 56,85 17/05/19 22:15
KEYCORP KEY 16,7500 -0,02 -0,12% 10.500.422,00 17,12 16,54 17/05/19 22:15
KEYSIGHT TECHNOL KEYS 81,8600 -3,33 -3,91% 2.187.236,00 84,05 81,65 17/05/19 22:15
KIMBERLY-CLARK KMB 128,9300 0,21 0,16% 1.028.158,00 129,60 127,82 17/05/19 22:15
KIMCO REALTY REI KIM 18,0900 -0,05 -0,28% 3.937.739,00 18,15 17,93 17/05/19 22:15
KINDER MORGAN RG-P KMI 20,2100 -0,21 -1,03% 12.568.715,00 20,55 20,15 17/05/19 22:15
KLA-TENCOR KLAC 108,6000 -0,18 -0,17% 1.747.471,00 110,32 107,35 17/05/19 02:00
KOHL'S KSS 63,6000 -0,17 -0,27% 2.947.235,00 64,63 62,79 17/05/19 22:15
KROGER KR 24,2200 -0,44 -1,78% 16.177.025,00 24,98 23,96 17/05/19 22:15
L BRANDS LB 22,4400 0,09 0,40% 3.657.041,00 22,71 21,90 17/05/19 22:15
L3 TECHNOLOGIES LLL 237,4400 -0,87 -0,37% 251.656,00 240,08 235,87 17/05/19 22:15
LABORATORY CORP LH 164,4100 -0,58 -0,35% 704.648,00 166,65 162,91 17/05/19 22:15
LAM RESEARCH COR LRCX 194,1600 -0,30 -0,15% 2.444.172,00 200,00 193,00 17/05/19 02:00
LAMB WST HLDG-WI LW 67,6300 0,75 1,12% 1.512.746,00 67,83 65,95 17/05/19 22:15
LEGGETT & PLATT LEG 37,5300 -0,46 -1,21% 811.065,00 38,11 37,47 17/05/19 22:15
LENNAR RG-A LEN 53,1300 -0,53 -0,99% 2.021.084,00 54,10 53,04 17/05/19 22:15
LINCOLN NATL LNC 64,0000 -0,84 -1,30% 918.954,00 64,76 63,81 17/05/19 22:15
LINDE LIN 189,0000 1,35 0,72% 1.737.946,00 189,45 186,89 17/05/19 22:15
LKQ LKQ 27,1000 -0,34 -1,24% 2.173.949,00 27,49 27,07 17/05/19 02:00
LOCKHEED MARTIN LMT 337,9900 -1,40 -0,41% 1.268.411,00 340,95 336,46 17/05/19 22:15
LOEWS L 51,7800 -0,14 -0,27% 1.810.890,00 52,33 51,56 17/05/19 22:15
LOWE'S COM LOW 109,0200 0,43 0,40% 3.712.866,00 110,04 107,50 17/05/19 22:15
LYONDELLBASELL I LYB 80,1500 -1,65 -2,02% 1.727.571,00 81,27 79,79 17/05/19 22:15
M&T BANK MTB 163,7800 -0,12 -0,07% 1.411.988,00 165,79 162,08 17/05/19 22:15
MACERICH REIT MAC 41,7400 -0,22 -0,52% 748.617,00 42,05 41,47 17/05/19 22:15
MACY'S M 21,7700 0,27 1,26% 12.143.189,00 22,20 21,23 17/05/19 22:15
MARATHON OIL MRO 15,4700 -0,24 -1,53% 9.007.001,00 15,67 15,46 17/05/19 22:15
MARATHON PETRO MPC 51,9500 -0,91 -1,72% 6.239.627,00 52,61 51,77 17/05/19 22:15
MARRIOTT INTL RG-A MAR 130,9100 -1,60 -1,21% 1.653.493,00 133,17 130,87 17/05/19 02:00
MARSH & MCLENNAN MMC 95,7900 0,08 0,08% 2.124.351,00 96,17 94,66 17/05/19 22:15
MARTIN MARIETTA MLM 217,5300 -2,08 -0,95% 395.131,00 220,22 216,96 17/05/19 22:15
MASCO MAS 37,5500 -0,61 -1,60% 2.757.221,00 38,17 37,54 17/05/19 22:15
MASTERCARD RG-A MA 252,5500 -0,87 -0,34% 3.129.869,00 254,29 250,84 17/05/19 22:15
MATTEL MAT 10,8300 -0,31 -2,78% 5.550.589,00 11,19 10,73 17/05/19 02:00
MAXIM INTEGR PRO MXIM 53,5900 -0,81 -1,49% 1.883.111,00 54,89 53,52 17/05/19 02:00
MCCORMIC NON VTG MKC 155,0600 -0,78 -0,50% 609.991,00 156,88 154,47 17/05/19 22:15
MCDONALD'S MCD 199,2200 -0,77 -0,39% 2.239.574,00 200,37 198,80 17/05/19 22:15
MCKESSON MCK 125,0000 -0,58 -0,46% 1.720.516,00 126,90 124,37 17/05/19 22:15
MEDTRONIC MDT 87,7300 -0,38 -0,43% 4.735.765,00 88,58 87,15 17/05/19 22:15
MERCK MRK 78,7200 -0,41 -0,52% 7.881.431,00 79,07 77,85 17/05/19 22:15
METLIFE MET 47,3300 -0,31 -0,65% 4.074.532,00 47,82 47,04 17/05/19 22:15
METTLER TOLEDO I MTD 726,4200 -18,56 -2,49% 184.469,00 741,91 726,02 17/05/19 22:15
MGM RESORTS ITL MGM 25,8900 -0,64 -2,41% 7.548.947,00 26,46 25,81 17/05/19 22:15
MICROCHIP TECH MCHP 83,2600 -1,82 -2,14% 2.304.727,00 85,36 83,06 17/05/19 02:00
MICRON TECHNOLOG MU 36,0600 -1,25 -3,35% 31.096.274,00 37,28 35,80 17/05/19 02:00
MICROSOFT MSFT 128,0700 -0,86 -0,67% 25.770.539,00 130,46 127,92 17/05/19 02:00
MID-AMER AP CM R MAA 115,0500 1,55 1,37% 758.297,00 115,15 112,56 17/05/19 22:15
MOHAWK INDUSTRIE MHK 138,6900 -1,62 -1,15% 669.213,00 141,63 138,36 17/05/19 22:15
MOLSON COORS RG-B TAP 58,6600 0,12 0,21% 836.758,00 58,99 58,20 17/05/19 22:15
MONDELEZ INTL RG-A MDLZ 52,2300 -0,57 -1,08% 6.956.257,00 52,82 52,11 17/05/19 02:00
MONSTER BEVERAGE MNST 63,6300 -0,30 -0,47% 1.900.007,00 64,07 63,52 17/05/19 02:00
MOODY'S MCO 185,9300 -3,34 -1,76% 696.810,00 188,04 185,58 17/05/19 22:15
MORGAN STANLEY MS 43,8800 -0,40 -0,90% 8.411.718,00 44,32 43,50 17/05/19 22:15
MOSAIC MOS 22,8000 -0,36 -1,55% 3.609.822,00 23,28 22,78 17/05/19 22:15
MOTOROLA SOLTN MSI 146,9500 -1,44 -0,97% 1.623.188,00 148,41 146,64 17/05/19 22:15
MSCI RG-A MSCI 224,8100 -1,26 -0,56% 466.209,00 226,57 223,03 17/05/19 22:15
MYLAN MYL 19,6400 -0,57 -2,82% 5.354.678,00 20,07 19,63 17/05/19 02:00
NASDAQ NDAQ 90,3000 -0,63 -0,69% 822.762,00 91,06 90,17 17/05/19 02:00
NATL OILWELL VAR NOV 23,9500 -0,80 -3,23% 2.113.778,00 24,60 23,89 17/05/19 22:15
NEKTAR THERAPEUT NKTR 32,0200 0,68 2,17% 1.705.494,00 32,36 30,92 17/05/19 02:00
NETAPP NTAP 69,0900 -0,60 -0,86% 1.912.934,00 69,95 68,60 17/05/19 02:00
NETFLIX NFLX 354,4500 -4,86 -1,35% 4.725.448,00 359,62 353,79 17/05/19 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 15,4600 -0,08 -0,51% 3.270.852,00 15,81 15,37 17/05/19 02:00
NEWMONT GOLDCORP NEM 30,9200 0,37 1,21% 6.777.964,00 30,98 30,32 17/05/19 22:15
NEWS RG-A NWSA 11,4100 -0,12 -1,04% 1.665.136,00 11,53 11,35 17/05/19 02:00
NEWS RG-B NWS 11,5600 -0,12 -1,03% 553.415,00 11,68 11,51 17/05/19 02:00
NEXTERA ENERGY NEE 198,9800 1,87 0,95% 1.705.420,00 199,46 195,62 17/05/19 22:15
NIELSEN HLD NLSN 23,6000 -0,08 -0,34% 3.219.698,00 23,79 23,42 17/05/19 22:15
NIKE -B- NKE 84,5700 0,29 0,34% 5.068.366,00 85,52 83,50 17/05/19 22:15
NISOURCE NI 28,2900 0,10 0,35% 8.279.353,00 28,43 28,12 17/05/19 22:15
NOBLE ENERGY NBL 23,8500 -0,65 -2,65% 2.846.115,00 24,34 23,77 17/05/19 22:15
NORDSTROM JWN 37,0900 0,16 0,43% 2.422.362,00 37,70 36,37 17/05/19 22:15
NORFOLK SOUTHERN NSC 203,5200 -1,70 -0,83% 1.242.120,00 205,16 202,47 17/05/19 22:15
NORTHERN TRUST NTRS 93,4200 -1,36 -1,43% 762.163,00 95,01 93,27 17/05/19 02:00
NORTHROP GRUMMAN NOC 306,6900 1,98 0,65% 1.172.035,00 308,73 301,56 17/05/19 22:15
NORW CRS LINE NCLH 56,9200 -0,63 -1,09% 1.255.442,00 57,77 56,75 17/05/19 22:15
NRG ENERGY NRG 35,5800 -0,22 -0,61% 2.688.923,00 35,87 35,43 17/05/19 22:15
NUCOR NUE 53,2900 -1,69 -3,07% 2.709.820,00 54,22 52,51 17/05/19 22:15
NVIDIA NVDA 156,5300 -3,66 -2,28% 25.551.698,00 163,71 154,94 17/05/19 02:00
O REILLY AUTO ORLY 353,0200 0,45 0,13% 606.355,00 357,90 350,36 17/05/19 02:00
OCCID.PETROL COR OXY 52,7600 -0,99 -1,84% 13.991.460,00 53,41 52,62 17/05/19 22:15
OMNICOM GROUP IN OMC 79,5100 0,47 0,59% 1.315.378,00 79,91 78,05 17/05/19 22:15
ONEOK OKE 68,1700 0,07 0,10% 1.380.467,00 68,79 67,81 17/05/19 22:15
ORACLE ORCL 54,5000 -0,14 -0,26% 9.057.070,00 54,92 54,19 17/05/19 22:15
PACCAR PCAR 69,2400 -0,65 -0,93% 1.503.532,00 70,15 68,90 17/05/19 02:00
PACKAGING CORP A PKG 96,8400 -0,46 -0,47% 494.676,00 97,58 95,41 17/05/19 22:15
PARKER-HANNIFIN PH 163,9100 -5,57 -3,29% 1.007.038,00 167,85 163,83 17/05/19 22:15
PAYCHEX INC PAYX 86,2700 -0,37 -0,43% 1.672.966,00 86,85 85,78 17/05/19 02:00
PAYPAL HOLDINGS PYPL 112,8000 -1,07 -0,94% 4.512.583,00 114,25 112,24 17/05/19 02:00
PENTAIR PNR 36,0100 -0,60 -1,64% 1.610.020,00 36,39 35,93 17/05/19 22:15
PEOPLE'S UNTD PBCT 16,1900 -0,08 -0,49% 2.879.467,00 16,40 16,07 17/05/19 02:00
PEPSICO PEP 130,5100 0,24 0,18% 4.011.704,00 130,87 129,65 17/05/19 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 85,9400 -2,05 -2,33% 776.218,00 87,69 85,83 17/05/19 22:15
PERRIGO PRGO 49,6700 -0,23 -0,46% 942.860,00 50,14 49,30 17/05/19 22:15
PFIZER PFE 41,4700 -0,17 -0,41% 27.692.390,00 41,81 41,25 17/05/19 22:15
PHILIP MRRS INT PM 86,8100 1,30 1,52% 3.886.183,00 87,20 84,88 17/05/19 22:15
PHILLIPS 66 PSX 84,8100 -3,49 -3,95% 2.562.450,00 86,74 84,72 17/05/19 22:15
PINNACLE WEST CA PNW 96,0600 0,24 0,25% 722.380,00 96,67 95,23 17/05/19 22:15
PIONEER NATURAL PXD 154,2700 -0,82 -0,53% 1.294.919,00 155,55 152,83 17/05/19 22:15
PNC FINL SER PNC 130,2200 -0,88 -0,67% 1.351.552,00 132,20 129,42 17/05/19 22:15
PPG INDUSTRIES PPG 111,7700 -1,15 -1,02% 1.676.084,00 112,53 111,37 17/05/19 22:15
PPL PPL 29,7900 -0,14 -0,47% 6.915.866,00 30,06 29,71 17/05/19 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 54,7500 -0,77 -1,39% 1.270.897,00 55,42 54,50 17/05/19 02:00
PROCTER&GAMBLE PG 107,4500 -0,66 -0,61% 6.370.167,00 108,00 107,26 17/05/19 22:15
PROGRESSIVE (OHI PGR 77,7200 -0,13 -0,17% 2.196.750,00 78,46 77,03 17/05/19 22:15
PROLOGIS REIT PLD 76,6100 -0,26 -0,34% 2.310.784,00 76,87 75,99 17/05/19 22:15
PRUDENTIAL FINAN PRU 98,8100 -0,60 -0,60% 1.476.368,00 99,69 98,04 17/05/19 22:15
PUBL SVCS ENTERP PEG 60,4300 0,38 0,63% 1.591.984,00 60,58 59,73 17/05/19 22:15
PUBLIC STORAGE R PSA 230,1200 1,00 0,44% 671.693,00 230,38 227,72 17/05/19 22:15
PULTEGROUP PHM 32,4800 0,15 0,46% 3.858.107,00 32,80 32,04 17/05/19 22:15
PVH PVH 108,7100 -1,69 -1,53% 801.953,00 110,64 108,65 17/05/19 22:15
QORVO QRVO 63,9300 -4,18 -6,14% 3.317.346,00 66,62 63,40 17/05/19 02:00
QUALCOMM QCOM 81,5000 -1,31 -1,58% 19.523.405,00 83,12 80,00 17/05/19 02:00
QUANTA SERVICES PWR 35,0900 -0,71 -1,98% 2.141.479,00 35,64 34,97 17/05/19 22:15
QUEST DIAGNOSTIC DGX 97,2300 0,84 0,87% 1.122.009,00 98,13 95,49 17/05/19 22:15
RALPH LAUREN RG-A RL 112,5100 -2,24 -1,95% 1.809.335,00 115,01 112,12 17/05/19 22:15
RAYMOND J FINANC RJF 84,0000 -0,15 -0,18% 815.154,00 84,82 82,67 17/05/19 22:15
RAYTHEON RTN 177,0700 -2,37 -1,32% 1.328.442,00 179,17 176,80 17/05/19 22:15
REALTY INCOME RE O 69,2700 -0,04 -0,06% 1.429.283,00 69,31 68,68 17/05/19 22:15
RED HAT RHT 185,5100 -0,04 -0,02% 1.025.102,00 185,57 185,02 17/05/19 22:15
REGENCY CENTERS REG 66,9600 -0,29 -0,43% 1.293.131,00 67,82 66,78 17/05/19 02:00
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 304,9400 -3,10 -1,01% 756.025,00 309,21 303,70 17/05/19 02:00
REGIONS FINANCIA RF 14,4000 -0,12 -0,83% 7.831.255,00 14,66 14,34 17/05/19 22:15
REPUBLIC SERVICE RSG 84,8300 -0,26 -0,31% 1.257.926,00 85,31 84,41 17/05/19 22:15
RESMED RMD 112,7800 -0,65 -0,57% 627.234,00 114,16 112,14 17/05/19 22:15
ROBERT HALF INTL RHI 56,0000 -0,18 -0,32% 874.529,00 56,48 55,52 17/05/19 22:15
ROCKWELL AUTOMAT ROK 160,3200 -2,66 -1,63% 580.039,00 162,95 160,19 17/05/19 22:15
ROLLINS ROL 36,8800 -0,02 -0,05% 1.459.706,00 37,29 36,55 17/05/19 22:15
ROPER TECHNOLOGI ROP 358,6000 -1,39 -0,39% 296.172,00 360,52 356,04 17/05/19 22:15
ROSS STORES ROST 97,2000 1,32 1,38% 2.452.709,00 97,39 95,26 17/05/19 02:00
RYL CARIBBEAN CR RCL 124,8800 -0,84 -0,67% 752.934,00 126,13 124,16 17/05/19 22:15
S&P GLOBAL SPGI 212,9400 -2,35 -1,09% 1.686.721,00 215,31 212,51 17/05/19 22:15
SALESFORCE.COM CRM 154,5700 -3,91 -2,47% 5.314.319,00 157,16 153,17 17/05/19 22:15
SBA CMMNS REIT-A SBAC 209,9800 -2,33 -1,10% 525.684,00 214,94 209,78 17/05/19 02:00
SCHLUMBERGER SLB 39,0200 -0,84 -2,11% 7.252.374,00 39,75 38,94 17/05/19 22:15
SEAGATE TECHNOLO STX 45,2200 -0,46 -1,01% 2.184.792,00 45,84 44,92 17/05/19 02:00
SEALED AIR SEE 41,6800 -0,42 -1,00% 748.581,00 42,09 41,63 17/05/19 22:15
SEMPRA ENERGY SRE 130,4500 -0,27 -0,21% 1.682.424,00 131,45 129,60 17/05/19 22:15
SHERWIN-WILLIAMS SHW 435,6800 2,40 0,55% 458.671,00 438,45 430,61 17/05/19 22:15
SIMON PRP GRP RE SPG 174,4600 -0,85 -0,48% 1.799.405,00 175,72 173,38 17/05/19 22:15
SKYWORKS SOLUTIO SWKS 70,4100 -3,58 -4,84% 4.254.075,00 73,16 69,91 17/05/19 02:00
SL GREEN REALT R SLG 86,8800 0,31 0,36% 635.095,00 87,02 85,78 17/05/19 22:15
SNAP-ON SNA 163,1400 -2,28 -1,38% 470.184,00 165,81 162,97 17/05/19 22:15
SOUTHERN CO SO 53,8200 -0,24 -0,44% 4.847.499,00 54,00 53,01 17/05/19 22:15
SOUTHWEST AIRLIN LUV 52,2400 -0,35 -0,67% 2.173.579,00 52,98 51,95 17/05/19 22:15
STARBUCKS SBUX 78,9100 0,01 0,01% 7.380.077,00 79,65 78,37 17/05/19 02:00
STATE STREET STT 60,3900 -1,23 -2,00% 1.803.226,00 61,79 60,36 17/05/19 22:15
STNLY BLCK&DECK SWK 134,8500 -3,51 -2,54% 1.356.575,00 138,56 134,77 17/05/19 22:15
STRYKER SYK 184,1400 -1,49 -0,80% 998.074,00 186,43 183,65 17/05/19 22:15
SUNTRUST BANKS I STI 61,9200 -0,26 -0,42% 1.102.780,00 62,76 61,56 17/05/19 22:15
SVB FINANCIAL GR SIVB 229,7700 -2,53 -1,09% 366.752,00 233,98 228,14 17/05/19 02:00
SYMANTEC SYMC 19,8400 0,13 0,66% 10.597.703,00 20,21 19,58 17/05/19 02:00
SYNCHRONY FINANC SYF 34,9100 -0,33 -0,94% 3.969.729,00 35,24 34,81 17/05/19 22:15
SYNOPSYS SNPS 121,3900 -1,78 -1,45% 1.362.316,00 123,80 121,10 17/05/19 02:00
SYSCO SYY 74,9300 0,29 0,39% 2.493.561,00 75,26 74,18 17/05/19 22:15
T ROWE PRICE GRP TROW 104,3800 -0,93 -0,88% 917.937,00 106,31 103,68 17/05/19 02:00
TAKE-TWO INTERAC TTWO 106,6600 -0,89 -0,83% 1.245.057,00 108,49 106,00 17/05/19 02:00
TAPESTRY TPR 30,7800 -0,56 -1,79% 4.654.192,00 31,27 30,67 17/05/19 22:15
TARGET TGT 70,8900 0,11 0,16% 3.891.424,00 71,59 70,09 17/05/19 22:15
TE CONNECTIV TEL 89,5400 -0,78 -0,86% 920.149,00 90,91 89,27 17/05/19 22:15
TECHNIPFMC FTI 22,4600 -0,51 -2,22% 2.764.679,00 23,01 22,46 17/05/19 22:15
TELEFLEX TFX 296,0000 -5,51 -1,83% 287.894,00 300,02 295,21 17/05/19 22:15
TEXAS INSTRUMENT TXN 106,7900 -2,42 -2,22% 6.944.146,00 109,48 106,11 17/05/19 02:00
TEXTRON INC TXT 49,1000 -1,88 -3,69% 1.532.748,00 50,45 49,07 17/05/19 22:15
THE KRAFT HEINZ KHC 32,5300 0,07 0,22% 5.852.480,00 32,87 32,21 17/05/19 02:00
THE WESTERN UNIO WU 19,3200 -0,28 -1,43% 5.425.559,00 19,55 19,28 17/05/19 22:15
THERMO FISHER SC TMO 261,7300 -5,29 -1,98% 1.320.547,00 267,01 261,27 17/05/19 22:15
TIFFANY & CO TIF 96,0200 -3,42 -3,44% 2.276.351,00 99,38 95,90 17/05/19 22:15
TJX COMPANIES TJX 53,0400 0,35 0,66% 4.645.456,00 53,40 52,22 17/05/19 22:15
TORCHMARK CORP TMK 87,3900 0,00 0,00% 507.090,00 88,15 86,50 17/05/19 22:15
TOTAL SYST SERVI TSS 101,3000 0,80 0,80% 1.414.821,00 102,07 99,63 17/05/19 22:15
TRACTOR SUPPLY TSCO 100,6800 -0,36 -0,36% 1.070.065,00 101,80 100,25 17/05/19 02:00
TRANSDIGM TDG 457,7500 -7,39 -1,59% 415.892,00 463,75 454,79 17/05/19 22:15
TRAVELERS COS TRV 147,4900 0,08 0,05% 1.721.396,00 148,52 145,88 17/05/19 22:15
TRIPADVISOR TRIP 44,9900 -1,76 -3,76% 1.696.135,00 46,48 44,92 17/05/19 02:00
TWITTER TWTR 37,5000 -0,80 -2,09% 9.090.265,00 38,13 37,47 17/05/19 22:15
TYSON FOODS -A- TSN 82,4900 -0,11 -0,13% 2.664.881,00 83,36 81,80 17/05/19 22:15
UDR REIT UDR 44,8700 0,02 0,04% 1.282.907,00 44,88 44,47 17/05/19 22:15
ULTA BEAUTY ULTA 342,4500 -0,79 -0,23% 573.389,00 349,56 342,10 17/05/19 02:00
UNDER ARMOUR RG-A UAA 23,5800 1,70 7,77% 14.481.483,00 23,71 22,41 17/05/19 22:15
UNDER ARMOUR RG-C UA 20,7000 1,34 6,92% 6.150.882,00 20,85 19,84 17/05/19 22:15
UNION PACIFIC UNP 174,6200 -1,01 -0,58% 4.596.293,00 176,10 173,29 17/05/19 22:15
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED CONTL UAL 81,5000 -1,08 -1,31% 2.857.897,00 82,47 81,23 17/05/19 02:00
UNITED RENTALS URI 126,3300 -2,13 -1,66% 912.348,00 127,57 125,65 17/05/19 22:15
UNITEDHEALTH GRO UNH 241,3800 4,59 1,94% 4.486.406,00 242,44 235,65 17/05/19 22:15
UNIV HEALTH SERV-B UHS 121,8800 0,18 0,15% 508.722,00 123,24 120,52 17/05/19 22:15
UNUM UNM 34,7900 -0,38 -1,08% 1.287.816,00 35,26 34,66 17/05/19 22:15
US BANCORP USB 51,5600 0,06 0,12% 5.278.434,00 51,93 51,10 17/05/19 22:15
UTD PARCEL SVC RG-B UPS 99,4000 -1,91 -1,89% 2.587.007,00 100,65 99,00 17/05/19 22:15
UTD TECHS UTX 133,7500 -1,50 -1,11% 1.605.559,00 135,46 133,55 17/05/19 22:15
VALERO ENERGY VLO 83,7100 -1,76 -2,06% 2.553.723,00 85,31 83,68 17/05/19 22:15
VARIAN MED SYSTE VAR 130,6500 -0,25 -0,19% 643.324,00 132,25 129,38 17/05/19 22:15
VENTAS REIT VTR 64,9700 0,30 0,46% 1.313.862,00 65,03 64,20 17/05/19 22:15
VERISIGN VRSN 195,3000 -1,53 -0,78% 349.171,00 197,50 195,16 17/05/19 02:00
VERISK ANALYTICS VRSK 141,9700 -0,16 -0,11% 656.325,00 142,93 141,24 17/05/19 02:00
VERIZON COMM VZ 58,0900 0,71 1,24% 14.436.662,00 58,48 57,01 17/05/19 22:15
VERTEX PHARMACEU VRTX 168,7300 -1,50 -0,88% 898.185,00 170,84 167,97 17/05/19 02:00
VF VFC 90,8000 -0,50 -0,55% 1.627.796,00 91,69 90,56 17/05/19 22:15
VIACOM RG-B VIAB 28,4500 -0,09 -0,32% 4.399.047,00 29,01 28,23 17/05/19 02:00
VISA RG-A V 164,0900 -0,78 -0,47% 4.582.485,00 165,20 163,20 17/05/19 22:15
VOR RLT REIT-SBI VNO 66,9900 -0,07 -0,10% 828.472,00 67,12 66,24 17/05/19 22:15
VULCAN MATERIALS VMC 129,9500 -0,57 -0,44% 800.365,00 130,69 129,03 17/05/19 22:15
WALGREENS BOOTS WBA 52,2700 -0,23 -0,44% 4.812.298,00 52,84 51,93 17/05/19 02:00
WALMART WMT 100,8600 -0,45 -0,44% 12.371.286,00 101,95 99,91 17/05/19 22:15
WALT DISNEY DIS 135,0400 -0,46 -0,34% 8.964.178,00 135,98 134,03 17/05/19 22:15
WASTE MANAGEMENT WM 108,1300 0,13 0,12% 1.362.360,00 108,91 107,34 17/05/19 22:15
WATERS WAT 208,2000 -1,92 -0,91% 493.958,00 210,58 207,28 17/05/19 22:15
WEC ENERGY GROUP WEC 80,9000 0,65 0,81% 1.559.863,00 81,36 80,05 17/05/19 22:15
WELLCARE HEALTH WCG 274,7000 0,28 0,10% 717.156,00 276,01 271,34 17/05/19 22:15
WELLS FARGO WFC 45,7000 -0,20 -0,44% 22.273.628,00 46,23 45,41 17/05/19 22:15
WELLTOWER WELL 80,0400 0,56 0,70% 1.356.492,00 80,15 78,92 17/05/19 22:15
WESTERN DIGITAL WDC 44,6300 -0,46 -1,02% 4.467.076,00 45,81 43,43 17/05/19 02:00
WESTNGHOUSE AIR WAB 65,9000 -2,43 -3,56% 2.786.210,00 67,79 65,75 17/05/19 22:15
WESTROCK WRK 36,6600 -0,76 -2,03% 1.381.963,00 37,41 36,45 17/05/19 22:15
WEYERHAEUSER REI WY 24,3500 -0,71 -2,83% 5.808.892,00 24,87 24,30 17/05/19 22:15
WHIRLPOOL WHR 128,6300 -1,29 -0,99% 531.567,00 130,05 126,58 17/05/19 22:15
WILLIAMS COMPANI WMB 27,5000 -0,13 -0,47% 6.336.395,00 27,74 27,43 17/05/19 22:15
WILLIS TOWERS WLTW 176,0000 -2,06 -1,16% 508.949,00 177,63 175,75 17/05/19 02:00
WW GRAINGER GWW 267,1000 3,24 1,23% 659.248,00 272,28 262,92 17/05/19 22:15
WYNN RESORTS WYNN 121,4200 -5,89 -4,63% 2.624.510,00 125,94 121,22 17/05/19 02:00
XCEL ENERGY XEL 58,2100 0,48 0,83% 2.532.390,00 58,48 57,46 17/05/19 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 32,3000 -0,17 -0,52% 2.088.637,00 32,78 31,93 17/05/19 22:15
XILINX XLNX 104,7600 -1,37 -1,29% 8.374.535,00 106,53 103,46 17/05/19 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 75,2200 -1,04 -1,36% 877.690,00 76,23 75,18 17/05/19 22:15
YUM BRANDS YUM 101,3000 0,43 0,43% 1.374.596,00 101,47 100,15 17/05/19 22:15
ZIMMER BIOMET HL ZBH 116,4200 -1,66 -1,41% 1.337.303,00 117,93 115,60 17/05/19 22:15
ZIONS BANCORP ZION 45,1000 -0,47 -1,03% 2.112.135,00 45,88 45,03 17/05/19 02:00
ZOETIS RG-A ZTS 101,9700 -0,96 -0,93% 2.042.107,00 102,54 101,36 17/05/19 22:15
Publicidad

Últimas Noticias