Publicidad
  • Un producto de Webfinancialgroup
  • 14 de Diciembre de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.650,5400  -0,5300 -0,0200%
13/12/2018 00:00 Apt. 2.658,7000 Vol. 0,00 Max. 2.670,19 Min. 2.637,27
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 198,5400 -3,59 -1,78% 667.178,00 201,57 198,54 14/12/18 17:27
A.J.GALLAGHER AJG 74,6000 -0,75 -1,00% 215.778,00 75,16 74,54 14/12/18 17:26
ABBOTT LABORATOR ABT 70,9300 -1,25 -1,73% 1.387.916,00 71,50 70,75 14/12/18 17:27
ABBVIE ABBV 85,7850 -1,93 -2,19% 1.028.884,00 87,16 85,62 14/12/18 17:26
ACCENTURE-A ACN 156,4100 -3,84 -2,40% 591.274,00 158,64 156,24 14/12/18 17:27
ACTIVISION BLIZZ ATVI 48,1700 -0,34 -0,70% 2.557.110,00 48,45 46,97 14/12/18 17:27
ACUITY BRANDS AYI 118,9400 2,19 1,88% 113.563,00 119,58 115,29 14/12/18 17:25
ADOBE ADBE 234,7800 -13,30 -5,36% 6.795.675,00 240,92 231,02 14/12/18 17:27
ADVANCE AUTO PAR AAP 165,5800 -0,71 -0,43% 294.779,00 168,38 165,29 14/12/18 17:26
ADVANCED MICRO D AMD 20,3600 0,50 2,52% 45.125.350,00 20,70 19,52 14/12/18 17:27
AES AES 15,7750 -0,01 -0,03% 1.742.004,00 15,87 15,73 14/12/18 17:27
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 96,6500 -1,71 -1,74% 543.081,00 98,40 95,65 14/12/18 17:26
AFLAC AFL 44,8900 -0,86 -1,88% 1.433.585,00 45,54 44,83 14/12/18 17:26
AGILENT TECH A 69,7800 -1,36 -1,91% 572.407,00 70,61 69,65 14/12/18 17:26
AIR PROD&CHEMICA APD 154,9800 -2,30 -1,46% 220.457,00 157,00 154,88 14/12/18 17:27
AKAMAI TECHNOLOG AKAM 66,8900 -0,36 -0,54% 258.009,00 67,44 65,86 14/12/18 17:26
ALASKA AIR GROUP ALK 62,9400 1,60 2,61% 938.025,00 63,57 60,50 14/12/18 17:26
ALBEMARLE ALB 84,3350 -3,61 -4,10% 528.249,00 87,64 84,01 14/12/18 17:26
ALEXANDRIA REIT ARE 122,1600 -0,84 -0,68% 193.245,00 123,28 121,97 14/12/18 17:26
ALEXION PHARM ALXN 111,2600 -1,17 -1,04% 513.380,00 112,24 110,40 14/12/18 17:27
ALIGN TECHNOLOGY ALGN 214,8500 -2,38 -1,10% 298.273,00 216,77 212,01 14/12/18 17:26
ALLEGION ALLE 86,8600 -0,58 -0,66% 130.694,00 87,88 85,50 14/12/18 17:26
ALLERGAN AGN 148,6600 -2,20 -1,46% 839.304,00 150,39 148,31 14/12/18 17:27
ALLIANCE DATA SY ADS 174,0400 -1,45 -0,83% 120.651,00 175,00 173,09 14/12/18 17:26
ALLIANT ENERGY LNT 45,4300 -0,69 -1,50% 3.953.666,00 45,85 44,95 14/12/18 17:27
ALLSTATE ALL 79,6600 -0,93 -1,15% 566.130,00 80,38 79,46 14/12/18 17:26
ALPHAB NON VTG-C GOOG 1.055,1000 -6,80 -0,64% 369.530,00 1.062,60 1.044,48 14/12/18 17:26
ALPHABET-A GOOGL 1.064,3800 -9,16 -0,85% 399.387,00 1.071,72 1.054,64 14/12/18 17:26
ALTABA AABA 61,4100 -1,35 -2,15% 2.129.808,00 62,00 60,82 14/12/18 17:26
ALTRIA GROUP MO 52,8250 -1,10 -2,03% 2.649.024,00 53,66 52,78 14/12/18 17:27
AM ELECTRIC AEP 79,7100 -0,65 -0,81% 897.151,00 81,05 79,60 14/12/18 17:26
AMAZON.COM AMZN 1.627,7000 -30,68 -1,85% 2.071.628,00 1.642,57 1.622,00 14/12/18 17:27
AMER WTR WORKS AWK 96,0600 -1,60 -1,64% 291.764,00 97,80 95,96 14/12/18 17:26
AMEREN AEE 69,8625 -0,58 -0,82% 315.734,00 70,86 69,76 14/12/18 17:27
AMERICAN AIRLINE AAL 32,9899 0,53 1,63% 4.484.307,00 33,27 32,08 14/12/18 17:27
AMERICAN EXPRESS AXP 105,4500 -1,25 -1,17% 1.341.030,00 106,45 105,08 14/12/18 17:27
AMERICAN INTL GR AIG 37,5000 0,21 0,56% 1.935.312,00 37,62 36,88 14/12/18 17:26
AMERICAN TOWER R AMT 166,3200 -0,48 -0,29% 519.063,00 167,00 165,02 14/12/18 17:26
AMERIPRISE FINCL AMP 110,9900 -1,18 -1,05% 214.911,00 112,79 110,42 14/12/18 17:26
AMERISOURCEBERGE ABC 79,9700 -1,92 -2,34% 398.658,00 81,33 79,79 14/12/18 17:27
AMETEK AME 70,9800 -0,79 -1,10% 193.775,00 71,85 70,67 14/12/18 17:27
AMGEN AMGN 192,6000 -4,93 -2,50% 718.302,00 196,15 192,39 14/12/18 17:26
AMPHENOL RG-A APH 83,7300 -1,05 -1,24% 187.869,00 84,48 83,49 14/12/18 17:26
ANADARKO PETROLE APC 51,6900 -0,80 -1,52% 948.802,00 52,56 51,68 14/12/18 17:27
ANALOG DEVICES ADI 87,7900 -0,67 -0,76% 656.657,00 88,39 87,10 14/12/18 17:27
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 152,3900 -2,27 -1,47% 115.629,00 154,24 151,02 14/12/18 17:26
ANTHEM ANTM 273,4100 -7,04 -2,51% 345.650,00 281,60 272,18 14/12/18 17:27
AON AON 153,7600 -2,34 -1,50% 201.377,00 155,48 153,61 14/12/18 17:26
APACHE APA 30,9200 -0,38 -1,21% 1.906.079,00 31,48 30,86 14/12/18 17:27
APPLE AAPL 166,9250 -4,03 -2,35% 15.183.183,00 169,08 166,02 14/12/18 17:27
APPLIED MATERIAL AMAT 33,2500 -0,46 -1,36% 3.006.081,00 33,51 32,88 14/12/18 17:27
APTIV APTV 66,8000 0,11 0,16% 447.425,00 67,40 65,96 14/12/18 17:27
APTMNT INV REIT-A AIV 47,1200 0,17 0,36% 346.145,00 47,37 46,72 14/12/18 17:26
ARCHER-DANIELS M ADM 44,9800 0,05 0,11% 1.074.949,00 45,17 44,50 14/12/18 17:27
ARCONIC ARNC 19,7150 -0,23 -1,13% 908.039,00 20,18 19,72 14/12/18 17:26
ASSURANT AIZ 89,5900 -0,38 -0,42% 73.450,00 90,31 89,09 14/12/18 17:26
AT&T T 30,2450 0,34 1,12% 11.929.354,00 30,30 29,70 14/12/18 17:27
AUTODESK INC ADSK 133,7400 -1,83 -1,35% 361.008,00 135,83 132,34 14/12/18 17:26
AUTOMATIC DATA P ADP 136,2400 -1,96 -1,42% 314.919,00 137,40 136,07 14/12/18 17:26
AUTONATION AN 33,8200 0,37 1,11% 96.345,00 34,09 33,00 14/12/18 17:26
AUTOZONE AZO 876,9325 -6,55 -0,74% 75.052,00 893,52 876,26 14/12/18 17:26
AVALONBAY COM RE AVB 186,9100 0,31 0,17% 152.898,00 187,73 186,09 14/12/18 17:27
AVERY DENNISON AVY 90,8400 0,07 0,08% 234.929,00 91,94 90,31 14/12/18 17:26
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 47,9800 -0,55 -1,13% 1.091.333,00 48,63 47,94 14/12/18 17:27
BANK OF AMERICA BAC 24,7868 0,39 1,59% 38.189.178,00 24,87 24,12 14/12/18 17:27
BANK OF NY MELLO BK 48,6750 0,59 1,22% 1.990.579,00 48,97 47,58 14/12/18 17:27
BAXTER INTL BAX 65,4200 -1,53 -2,29% 700.103,00 66,46 65,31 14/12/18 17:27
BB&T BBT 45,9300 -0,09 -0,20% 1.332.595,00 46,40 45,64 14/12/18 17:27
BECTON DICKINSON BDX 231,7700 -5,12 -2,16% 269.585,00 234,62 231,37 14/12/18 17:26
BED BATH & BEYON BBBY 11,9500 0,38 3,28% 1.868.925,00 12,09 11,38 14/12/18 17:27
BERKSHIRE HATH RG-B BRK.B 200,1531 -2,27 -1,12% 1.109.667,00 201,75 199,88 14/12/18 17:26
BEST BUY BBY 55,8700 -0,06 -0,11% 1.538.443,00 57,40 55,22 14/12/18 17:26
BIOGEN BIIB 316,7400 -3,40 -1,06% 295.835,00 320,54 315,86 14/12/18 17:26
BLACKROCK BLK 385,8050 -1,47 -0,38% 170.070,00 389,27 382,10 14/12/18 17:26
BOEING CO BA 320,9200 -4,55 -1,40% 802.953,00 323,91 320,06 14/12/18 17:26
BOOKING HLDG BKNG 1.822,4600 -10,61 -0,58% 119.805,00 1.833,28 1.796,54 14/12/18 17:26
BORGWARNER BWA 34,8900 0,43 1,25% 616.933,00 35,18 34,23 14/12/18 17:26
BOSTON PROP REIT BXP 125,1600 -0,69 -0,55% 100.563,00 126,00 125,09 14/12/18 17:26
BOSTON SCIENTIFI BSX 35,6300 -1,35 -3,65% 1.944.028,00 36,60 35,60 14/12/18 17:27
BRISTOL-MYERSSQU BMY 52,7850 -0,86 -1,59% 1.794.772,00 53,26 52,71 14/12/18 17:27
BROWN NVTGRG-B BF.B 47,3200 -0,19 -0,40% 194.294,00 47,59 46,63 14/12/18 17:26
C.H.ROBINSON WLD CHRW 84,6700 -0,16 -0,19% 595.743,00 85,16 83,47 14/12/18 17:26
CABOT OIL & GAS COG 23,1400 -0,98 -4,06% 3.155.957,00 23,89 22,99 14/12/18 17:27
CAMPBELL SOUP CPB 39,2100 -0,19 -0,48% 374.194,00 39,51 39,15 14/12/18 17:26
CAPITAL ONE FINL COF 80,1300 -0,26 -0,32% 848.492,00 81,23 79,32 14/12/18 17:27
CARDINAL HEALTH CAH 50,9700 -1,42 -2,71% 734.179,00 52,13 50,81 14/12/18 17:27
CARMAX KMX 61,9300 -0,43 -0,69% 280.046,00 62,53 61,78 14/12/18 17:26
CARNIVAL CCL 56,3000 -0,29 -0,51% 833.376,00 56,80 55,78 14/12/18 17:27
CATERPILLAR CAT 126,3400 0,44 0,35% 1.130.040,00 127,41 123,15 14/12/18 17:27
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 41,4400 -0,02 -0,05% 242.344,00 41,81 41,06 14/12/18 17:26
CBS-B CBS 48,2200 0,31 0,65% 1.099.636,00 48,48 47,45 14/12/18 17:26
CELGENE CORP CELG 68,5900 -1,15 -1,65% 1.371.302,00 69,33 68,40 14/12/18 17:26
CENTENE CNC 130,6773 -2,19 -1,65% 846.597,00 134,75 129,84 14/12/18 17:26
CENTERPOINT ENER CNP 29,3800 0,04 0,14% 1.798.353,00 29,58 29,32 14/12/18 17:27
CENTURYLINK CTL 17,1400 0,26 1,54% 3.164.108,00 17,20 16,87 14/12/18 17:27
CERNER CORP CERN 57,0300 0,26 0,46% 656.702,00 57,47 56,28 14/12/18 17:27
CF INDUSTRIES HL CF 42,2400 0,60 1,44% 2.047.316,00 42,49 41,02 14/12/18 17:27
CHARLES SCHWAB SCHW 41,5600 0,13 0,31% 2.378.985,00 41,91 40,43 14/12/18 17:26
CHARTER COMM RG-A CHTR 312,1700 0,69 0,22% 225.681,00 313,90 307,51 14/12/18 17:26
CHESAPEAKE ENERG CHK 2,3950 -0,19 -7,17% 16.169.105,00 2,55 2,39 14/12/18 17:27
CHEVRON CVX 114,7100 -1,23 -1,06% 1.254.905,00 115,81 114,62 14/12/18 17:27
CHIPOTLE MEXICAN CMG 468,0500 -4,68 -0,99% 105.341,00 472,20 466,60 14/12/18 17:26
CHUBB N CB 128,1200 -1,03 -0,80% 452.555,00 128,75 127,45 14/12/18 17:26
CHURCH & DWIGHT CHD 69,1300 -0,05 -0,07% 433.012,00 69,49 68,69 14/12/18 17:27
CIGNA CORP CI 205,7600 -6,19 -2,92% 1.196.422,00 211,58 204,56 14/12/18 17:27
CIMAREX ENERGY XEC 69,6800 -1,80 -2,52% 303.944,00 71,20 69,59 14/12/18 17:27
CINCINNATI FINAN CINF 79,3300 -0,37 -0,46% 70.645,00 79,76 78,93 14/12/18 17:26
CINTAS CTAS 170,0200 -1,82 -1,06% 98.259,00 171,69 169,78 14/12/18 17:26
CISCO SYSTEMS CSCO 46,2700 -1,20 -2,53% 7.676.016,00 46,62 45,99 14/12/18 17:27
CITIGROUP C 55,8647 0,09 0,17% 7.224.722,00 56,36 54,63 14/12/18 17:27
CITIZENS FINL GR CFG 30,6400 -0,24 -0,78% 1.542.566,00 31,15 30,51 14/12/18 17:27
CITRIX SYSTEMS CTXS 109,2500 -1,01 -0,92% 246.744,00 111,00 109,05 14/12/18 17:26
CLOROX CO. CLX 165,4900 0,41 0,25% 238.279,00 166,33 164,15 14/12/18 17:26
CME GROUP RG-A CME 186,6300 -1,31 -0,70% 263.882,00 187,93 186,00 14/12/18 17:26
CMS ENERGY CORP CMS 52,9800 -0,50 -0,93% 610.980,00 53,82 52,91 14/12/18 17:26
COCA-COLA CO KO 49,3500 -0,12 -0,24% 4.405.429,00 49,52 49,02 14/12/18 17:27
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 68,6300 -0,45 -0,65% 758.096,00 68,87 68,03 14/12/18 17:26
COLGATE-PALMOLIV CL 65,3100 -0,16 -0,24% 1.456.236,00 65,65 64,88 14/12/18 17:27
COMCAST-A CMCSA 36,6700 -0,09 -0,24% 4.566.056,00 36,85 36,18 14/12/18 17:26
COMERICA INC CMA 70,0100 0,38 0,55% 988.654,00 70,59 68,69 14/12/18 17:27
CONAGRA FOODS CAG 29,9700 -0,41 -1,35% 1.471.301,00 30,41 29,92 14/12/18 17:27
CONCHO RES CXO 118,0150 -2,66 -2,20% 343.078,00 120,02 117,50 14/12/18 17:27
CONOCOPHILLIPS COP 65,2900 -0,84 -1,27% 1.672.607,00 66,29 65,23 14/12/18 17:27
CONSOLIDATED EDI ED 83,3700 -0,56 -0,67% 849.550,00 84,15 83,06 14/12/18 17:27
CONSTELLATION BRD-A STZ 181,7500 -0,88 -0,48% 421.148,00 182,99 180,24 14/12/18 17:26
COOPER COMPANIES COO 251,5200 -5,36 -2,09% 72.185,00 255,08 249,68 14/12/18 17:26
CORNING INC GLW 31,7500 -0,22 -0,69% 946.108,00 32,02 31,48 14/12/18 17:27
COSTCO WHSL COST 208,8300 -17,68 -7,81% 3.822.800,00 219,00 208,40 14/12/18 17:27
COTY RG-A COTY 7,7100 0,11 1,45% 2.573.314,00 7,83 7,53 14/12/18 17:26
CROWN CASTLE INT CCI 114,6800 -0,37 -0,32% 674.191,00 115,18 113,69 14/12/18 17:27
CSX CSX 66,7000 -2,14 -3,11% 1.440.904,00 68,28 66,57 14/12/18 17:27
CUMMINS CMI 134,6700 0,20 0,15% 329.194,00 135,62 132,38 14/12/18 17:26
CVS HEALTH CVS 72,3400 -1,03 -1,40% 1.990.262,00 73,44 72,19 14/12/18 17:27
D R HORTON DHI 36,4700 0,39 1,08% 773.343,00 36,62 35,63 14/12/18 17:27
DANAHER DHR 99,4100 -3,09 -3,01% 649.045,00 101,84 99,29 14/12/18 17:27
DARDEN RESTAURAN DRI 104,1125 -0,11 -0,10% 455.389,00 104,97 102,98 14/12/18 17:27
DAVITA DVA 58,1500 -1,25 -2,10% 353.768,00 59,86 58,04 14/12/18 17:26
DEERE & CO DE 148,9800 0,67 0,45% 426.860,00 149,20 146,31 14/12/18 17:27
DELTA AIR LINES DAL 54,0300 0,48 0,90% 1.721.491,00 54,73 52,85 14/12/18 17:26
DENTSPLY SIRONA XRAY 36,3900 -1,33 -3,53% 462.781,00 37,57 36,34 14/12/18 17:27
DEVON ENERGY DVN 26,0100 -0,86 -3,20% 2.005.300,00 26,54 25,99 14/12/18 17:27
DIGITAL REALTY R DLR 113,4000 -1,96 -1,70% 273.841,00 115,12 112,74 14/12/18 17:26
DISCOVER FNCL SR DFS 63,0100 -0,25 -0,40% 676.217,00 63,71 62,23 14/12/18 17:27
DISCOVERY-A DISCA 28,1600 0,19 0,68% 1.534.336,00 28,43 27,59 14/12/18 17:26
DISCOVERY-C DISCK 26,1700 0,18 0,69% 1.050.932,00 26,43 25,74 14/12/18 17:26
DISH NETWORK RG-A DISH 30,8200 0,02 0,06% 603.469,00 30,98 30,21 14/12/18 17:26
DOLLAR GENERAL DG 105,6600 -0,50 -0,47% 668.102,00 106,95 105,09 14/12/18 17:26
DOLLAR TREE DLTR 85,9550 0,91 1,06% 995.374,00 86,97 85,72 14/12/18 17:26
DOMINION ENERGY D 76,2300 0,18 0,24% 1.547.244,00 76,39 75,55 14/12/18 17:27
DOVER CORP DOV 76,8700 -1,26 -1,61% 136.337,00 78,17 76,82 14/12/18 17:27
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 117,7200 -2,10 -1,75% 559.517,00 119,67 117,64 14/12/18 17:27
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 90,3000 -0,60 -0,66% 733.638,00 91,35 90,18 14/12/18 17:27
DXC TECHNOLOGY DXC 57,6700 -0,41 -0,71% 316.065,00 58,17 57,14 14/12/18 17:26
E TRADE FNCL ETFC 44,6200 0,36 0,81% 1.398.342,00 45,23 43,76 14/12/18 17:27
EASTMAN CHEMICAL EMN 70,8600 -1,09 -1,51% 812.673,00 71,90 70,73 14/12/18 17:26
EATON CORP -NPV- ETN 70,7990 -0,00 -0,00% 526.865,00 71,25 69,93 14/12/18 17:27
EBAY EBAY 29,0250 0,01 0,02% 2.863.911,00 29,14 28,75 14/12/18 17:27
ECOLAB INC ECL 154,0600 -0,98 -0,63% 277.367,00 154,91 153,30 14/12/18 17:26
EDISON INTL EIX 59,6900 0,16 0,27% 679.528,00 60,02 59,10 14/12/18 17:26
EDWARDS LIFESCNS EW 161,0700 -2,87 -1,75% 230.983,00 163,52 160,90 14/12/18 17:26
ELECTRONIC ARTS EA 81,3050 0,45 0,55% 1.642.901,00 81,47 79,14 14/12/18 17:27
ELI LILLY & CO LLY 112,5800 -2,28 -1,99% 1.264.185,00 114,58 112,44 14/12/18 17:27
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 60,3100 -0,42 -0,69% 1.660.961,00 60,93 60,03 14/12/18 17:27
ENTERGY ETR 89,4400 -1,02 -1,13% 383.006,00 90,79 89,23 14/12/18 17:26
EOG RESOURCES EOG 101,4500 -1,38 -1,34% 487.941,00 102,95 101,36 14/12/18 17:27
EQT EQT 19,6350 -0,56 -2,75% 2.336.191,00 20,19 19,48 14/12/18 17:27
EQTY RE REIT-SBI EQR 69,9500 -0,07 -0,10% 324.910,00 70,17 69,72 14/12/18 17:26
EQUIFAX INC EFX 96,7400 -0,38 -0,39% 112.144,00 97,11 96,00 14/12/18 17:26
EQUINIX REIT EQIX 386,8600 -2,46 -0,63% 125.774,00 389,24 383,77 14/12/18 17:26
ESSEX PROPERTY R ESS 261,6200 -0,11 -0,04% 45.049,00 262,74 260,87 14/12/18 17:26
ESTEE LAUDER RG-A EL 138,0400 -2,09 -1,49% 547.901,00 139,84 137,78 14/12/18 17:27
EVEREST RE RE 215,6500 -2,08 -0,96% 79.845,00 217,96 215,06 14/12/18 17:26
EVERSOURCE ENERG ES 69,8000 -0,43 -0,61% 377.306,00 70,53 69,60 14/12/18 17:26
EXELON EXC 46,9500 0,00 0,00% 1.431.974,00 47,21 46,77 14/12/18 17:27
EXPEDIA GROUP EXPE 118,9100 -0,68 -0,57% 182.176,00 119,11 117,79 14/12/18 17:26
EXPEDIT INTL WAS EXPD 70,3000 -0,51 -0,72% 250.541,00 71,40 70,00 14/12/18 17:27
EXPRESS SCRPTS H ESRX 98,5200 -0,43 -0,43% 2.834.518,00 99,98 98,22 14/12/18 17:26
EXTRA SP ST REIT EXR 97,9000 0,50 0,51% 341.944,00 98,15 97,11 14/12/18 17:26
EXXON MOBIL XOM 76,0100 -0,97 -1,26% 2.905.856,00 76,87 75,90 14/12/18 17:27
F5 NETWORKS FFIV 166,8100 -2,21 -1,31% 111.766,00 169,32 166,29 14/12/18 17:26
FACEBOOK-A FB 144,3800 -0,63 -0,43% 6.944.039,00 144,68 142,51 14/12/18 17:27
FASTENAL FAST 54,4900 -0,24 -0,44% 486.231,00 54,89 53,87 14/12/18 17:27
FED RTY REIT-SBI FRT 130,8700 -0,69 -0,52% 58.628,00 131,65 130,74 14/12/18 17:26
FEDEX FDX 186,3800 -0,80 -0,43% 763.718,00 188,75 184,39 14/12/18 17:27
FIDELITY NATIONA FIS 104,7000 -1,15 -1,09% 154.569,00 105,45 104,27 14/12/18 17:26
FIFTH THIRD BANC FITB 24,1600 -0,12 -0,49% 2.380.078,00 24,39 24,02 14/12/18 17:27
FIRSTENERGY FE 39,1000 -0,34 -0,86% 1.470.333,00 39,78 39,04 14/12/18 17:26
FISERV INC FISV 76,9600 -0,78 -1,00% 362.912,00 77,43 76,42 14/12/18 17:26
FLIR SYSTEMS FLIR 43,5400 -0,36 -0,82% 265.591,00 43,91 43,01 14/12/18 17:26
FLOWSERVE FLS 41,9400 -1,53 -3,52% 430.126,00 43,57 41,89 14/12/18 17:26
FLUOR FLR 33,1300 -0,40 -1,19% 444.293,00 33,90 33,00 14/12/18 17:26
FMC CORP FMC 77,5200 -0,72 -0,92% 179.354,00 78,14 77,17 14/12/18 17:26
FOOT LOCKER FL 49,8200 -0,12 -0,24% 821.134,00 50,57 49,01 14/12/18 17:27
FORD MOTOR F 8,6267 0,13 1,49% 11.255.428,00 8,68 8,46 14/12/18 17:27
FORTIVE FTV 68,9553 -0,99 -1,42% 321.472,00 70,03 68,87 14/12/18 17:27
FORTN BRND HOM S FBHS 41,0000 0,01 0,02% 783.122,00 41,57 40,45 14/12/18 17:27
FRANKLIN RESOURC BEN 31,3650 -0,55 -1,71% 1.174.843,00 32,09 31,28 14/12/18 17:26
FREEPORT MCMORAN FCX 10,4600 -0,46 -4,21% 9.220.725,00 10,90 10,45 14/12/18 17:27
GAP GPS 26,9300 0,30 1,13% 1.696.638,00 27,14 26,27 14/12/18 17:27
GARMIN N GRMN 65,3800 -0,72 -1,09% 180.195,00 66,03 65,29 14/12/18 17:26
GARTNER IT 141,3700 -2,92 -2,02% 166.008,00 143,34 141,26 14/12/18 17:26
GENERAL ELECTRIC GE 7,0384 -0,16 -2,24% 44.233.227,00 7,25 7,00 14/12/18 17:27
GENERAL MILLS GIS 37,3850 -0,74 -1,93% 1.839.093,00 38,07 37,35 14/12/18 17:27
GENERAL MOTORS GM 35,4744 0,36 1,04% 2.665.701,00 35,70 34,90 14/12/18 17:26
GENL DYNAMICS CO GD 169,9100 -1,10 -0,64% 440.443,00 170,53 168,77 14/12/18 17:26
GENUINE PARTS CO GPC 99,5500 -0,56 -0,56% 102.941,00 100,42 99,43 14/12/18 17:26
GILEAD SCIENCES GILD 66,1400 -1,21 -1,80% 1.778.313,00 67,17 66,02 14/12/18 17:27
GLOBAL PAYMENTS GPN 102,3100 -1,46 -1,41% 183.567,00 103,30 101,79 14/12/18 17:26
GOLDMAN SACHS GR GS 174,7550 -1,17 -0,66% 2.234.835,00 176,26 173,40 14/12/18 17:27
GOODYEAR T & RUB GT 21,0600 -0,28 -1,31% 765.631,00 21,31 20,90 14/12/18 17:26
H&R.BLOCK HRB 27,1200 0,09 0,33% 763.318,00 27,38 26,73 14/12/18 17:26
HALLIBURTON HAL 29,2900 -0,62 -2,07% 5.218.811,00 29,86 29,26 14/12/18 17:27
HANESBRANDS HBI 13,8100 0,01 0,07% 2.447.400,00 14,04 13,65 14/12/18 17:27
HARLEY-DAVIDSON HOG 34,8500 -0,08 -0,23% 369.210,00 35,23 34,64 14/12/18 17:26
HARRIS HRS 147,6900 -0,75 -0,51% 335.522,00 148,29 146,65 14/12/18 17:27
HARTFORD FIN SER HIG 41,2400 -0,08 -0,19% 1.102.819,00 41,43 40,88 14/12/18 17:26
HASBRO INC HAS 84,0400 0,28 0,33% 291.076,00 84,56 82,51 14/12/18 17:26
HCA HEALTHCARE HCA 127,5900 -8,73 -6,40% 704.834,00 134,37 127,08 14/12/18 17:27
HCP REIT HCP 28,9150 -0,09 -0,29% 908.737,00 28,99 28,66 14/12/18 17:27
HELMERICH&PAYNE HP 58,9300 -1,87 -3,08% 253.011,00 60,91 58,87 14/12/18 17:27
HENRY SCHEIN HSIC 82,2200 -1,57 -1,87% 310.176,00 83,63 82,07 14/12/18 17:26
HERSHEY HSY 108,7600 -1,25 -1,14% 218.974,00 110,00 108,70 14/12/18 17:27
HESS HES 51,4600 -0,75 -1,44% 969.965,00 52,28 51,28 14/12/18 17:27
HILTN WRLD HLDGS HLT 72,6600 0,44 0,61% 453.981,00 72,89 71,44 14/12/18 17:27
HOLOGIC HOLX 42,1700 -0,67 -1,56% 380.846,00 42,71 42,10 14/12/18 17:26
HOME DEPOT HD 173,8300 -0,04 -0,02% 1.249.338,00 175,14 172,52 14/12/18 17:27
HONEYWELL INTL HON 137,4150 -1,41 -1,01% 582.320,00 138,38 137,25 14/12/18 17:26
HORMEL FOODS HRL 44,7600 -0,55 -1,21% 645.602,00 45,30 44,69 14/12/18 17:26
HOST HOTELS REIT HST 17,9300 0,15 0,84% 2.002.500,00 18,05 17,69 14/12/18 17:27
HP HPQ 22,2700 -0,02 -0,09% 2.854.774,00 22,44 21,94 14/12/18 17:27
HP ENTERPRISE HPE 14,3800 -0,11 -0,76% 3.608.336,00 14,46 14,20 14/12/18 17:27
HUMANA HUM 300,6100 -11,89 -3,80% 210.669,00 309,81 299,23 14/12/18 17:27
HUNTINGTON BANCS HBAN 12,3650 -0,05 -0,36% 3.678.931,00 12,52 12,30 14/12/18 17:27
IBM IBM 120,8400 0,11 0,09% 1.315.647,00 121,11 119,44 14/12/18 17:26
IDEXX LABS IDXX 191,4800 -3,49 -1,79% 110.382,00 193,75 191,17 14/12/18 17:24
IHS MARKIT INFO 49,1900 -0,35 -0,71% 852.734,00 49,76 49,01 14/12/18 17:26
ILLINOIS TOOL WO ITW 131,2900 -1,95 -1,46% 569.522,00 133,65 131,14 14/12/18 17:27
ILLUMINA ILMN 329,8900 -4,73 -1,41% 186.245,00 332,88 328,00 14/12/18 17:26
INCYTE INCY 66,9050 -0,39 -0,57% 310.826,00 67,64 65,66 14/12/18 17:27
INGERSOLL-RAND IR 96,8200 -0,46 -0,47% 627.753,00 97,90 96,18 14/12/18 17:27
INTEL INTC 48,4000 0,11 0,23% 5.987.381,00 48,76 47,85 14/12/18 17:27
INTERCON EXCHANG ICE 77,1500 -0,44 -0,57% 507.931,00 77,83 76,81 14/12/18 17:27
INTERPUBLIC GROU IPG 22,9000 -0,32 -1,38% 993.516,00 23,06 22,82 14/12/18 17:26
INTL FLAVORS&FRA IFF 135,0500 -0,48 -0,35% 174.388,00 135,86 134,25 14/12/18 17:26
INTL PAPER IP 43,5100 0,43 1,00% 1.009.540,00 43,78 42,68 14/12/18 17:26
INTUIT INTU 203,8300 -4,61 -2,21% 548.968,00 206,58 203,63 14/12/18 17:26
INTUITIVE SURGIC ISRG 499,2000 -13,05 -2,55% 214.115,00 507,93 499,11 14/12/18 17:26
INVESCO IVZ 17,1100 -0,13 -0,75% 1.378.773,00 17,46 17,06 14/12/18 17:26
IRON MOUNT REIT IRM 34,7700 -0,18 -0,52% 557.958,00 34,86 34,25 14/12/18 17:27
J.B.HUNT TRANSP JBHT 93,3000 -2,57 -2,68% 489.315,00 94,93 92,47 14/12/18 17:26
JACOBS ENGIN GRO JEC 58,9050 -0,99 -1,64% 245.540,00 59,43 58,61 14/12/18 17:26
JEFFERIES FINL JEF 17,9150 -0,51 -2,74% 1.231.180,00 18,38 17,87 14/12/18 17:27
JM SMUCKER SJM 102,6400 -1,13 -1,09% 260.994,00 104,18 102,50 14/12/18 17:26
JOHNSON & JOHNSO JNJ 131,7950 -16,05 -10,85% 19.620.755,00 145,38 131,12 14/12/18 17:27
JOHNSON CTR INT JCI 32,3250 0,19 0,58% 1.267.606,00 32,40 31,65 14/12/18 17:27
JPMORGAN CHASE JPM 101,1900 0,07 0,07% 5.474.217,00 101,94 99,86 14/12/18 17:27
JUNIPER NETWORKS JNPR 27,7100 -0,39 -1,39% 907.873,00 27,86 27,46 14/12/18 17:26
KANSAS CITY SO KSU 96,7100 -0,44 -0,45% 423.726,00 97,54 95,57 14/12/18 17:26
KELLOGG K 60,4200 -0,63 -1,03% 582.774,00 61,19 60,36 14/12/18 17:26
KEURIG DR PEPPER KDP 25,9000 -0,25 -0,96% 602.498,00 26,10 25,87 14/12/18 17:26
KEYCORP KEY 15,4800 -0,01 -0,06% 6.087.540,00 15,72 15,25 14/12/18 17:27
KIMBERLY-CLARK KMB 117,8300 -0,57 -0,48% 743.529,00 118,39 117,25 14/12/18 17:26
KIMCO REALTY REI KIM 16,3900 0,04 0,24% 424.862,00 16,45 16,26 14/12/18 17:26
KINDER MORGAN RG-P KMI 16,3300 -0,08 -0,49% 2.556.953,00 16,45 16,24 14/12/18 17:27
KLA-TENCOR KLAC 91,1600 -1,52 -1,64% 621.549,00 91,95 90,44 14/12/18 17:26
KOHL'S KSS 61,7500 0,57 0,93% 1.178.500,00 62,44 60,62 14/12/18 17:27
KROGER KR 30,0400 0,28 0,94% 2.893.373,00 30,40 29,51 14/12/18 17:26
L BRANDS LB 30,9600 -0,25 -0,80% 1.662.602,00 31,46 30,51 14/12/18 17:26
L3 TECHNOLOGIES LLL 190,9000 -1,00 -0,52% 193.641,00 191,59 189,63 14/12/18 17:27
LABORATORY CORP LH 138,8200 -0,89 -0,64% 272.045,00 141,19 138,48 14/12/18 17:26
LAM RESEARCH COR LRCX 136,2500 -2,51 -1,81% 1.086.579,00 137,47 133,92 14/12/18 17:26
LEGGETT & PLATT LEG 36,7000 0,06 0,16% 218.127,00 37,00 36,16 14/12/18 17:27
LENNAR RG-A LEN 41,1800 0,27 0,66% 617.430,00 41,43 40,37 14/12/18 17:26
LINCOLN NATL LNC 54,4600 0,03 0,06% 653.215,00 54,97 53,33 14/12/18 17:26
LKQ LKQ 24,9000 -0,33 -1,31% 597.045,00 25,32 24,83 14/12/18 17:26
LOCKHEED MARTIN LMT 290,1000 -2,13 -0,73% 275.833,00 291,24 288,70 14/12/18 17:27
LOEWS L 45,4500 -0,06 -0,13% 442.178,00 45,61 45,04 14/12/18 17:26
LOWE'S COM LOW 94,0200 -0,27 -0,29% 2.123.914,00 94,95 93,65 14/12/18 17:27
LYONDELLBASELL I LYB 83,2300 -0,45 -0,54% 592.810,00 84,44 82,75 14/12/18 17:27
M&T BANK MTB 149,4200 -0,26 -0,17% 201.956,00 150,64 148,03 14/12/18 17:26
MACERICH REIT MAC 47,7950 -0,99 -2,02% 298.991,00 48,63 47,73 14/12/18 17:26
MACY'S M 31,0150 0,22 0,70% 2.711.435,00 31,56 30,35 14/12/18 17:27
MALLINCKRODT MNK 20,4300 -0,39 -1,87% 298.174,00 20,98 20,23 14/12/18 17:26
MARATHON OIL MRO 15,3000 -0,32 -2,05% 2.991.295,00 15,53 15,29 14/12/18 17:27
MARATHON PETRO MPC 62,0300 -0,09 -0,14% 1.565.068,00 62,69 61,56 14/12/18 17:27
MARRIOTT INTL RG-A MAR 108,8900 0,04 0,04% 637.232,00 109,98 107,69 14/12/18 17:27
MARSH & MCLENNAN MMC 82,7300 -1,30 -1,55% 373.236,00 83,74 82,61 14/12/18 17:26
MARTIN MARIETTA MLM 172,7000 -2,80 -1,60% 338.883,00 175,92 172,17 14/12/18 17:26
MASCO MAS 29,6050 0,08 0,25% 606.237,00 29,78 29,09 14/12/18 17:27
MASTERCARD RG-A MA 195,3000 -3,66 -1,84% 1.148.317,00 197,24 193,19 14/12/18 17:27
MATTEL MAT 11,8700 -0,21 -1,74% 2.642.114,00 12,02 11,68 14/12/18 17:27
MCCORMIC NON VTG MKC 153,7600 -2,07 -1,33% 202.280,00 155,51 153,55 14/12/18 17:27
MCDONALD'S MCD 184,1400 -2,29 -1,23% 1.089.925,00 185,26 183,97 14/12/18 17:27
MCKESSON MCK 119,2000 -3,66 -2,98% 401.684,00 121,90 118,95 14/12/18 17:26
MEDTRONIC MDT 93,4000 -2,10 -2,20% 1.581.737,00 94,76 93,28 14/12/18 17:27
MERCK MRK 76,9000 -2,11 -2,67% 3.797.859,00 78,03 76,88 14/12/18 17:27
METLIFE MET 39,4600 -0,06 -0,15% 2.035.581,00 39,88 38,86 14/12/18 17:27
METTLER TOLEDO I MTD 590,6550 -8,93 -1,49% 36.537,00 595,46 590,43 14/12/18 17:25
MICHAEL KORS KORS 37,6041 0,11 0,30% 1.282.188,00 38,46 36,72 14/12/18 17:26
MICROCHIP TECH MCHP 72,3000 -0,13 -0,18% 1.345.186,00 72,96 71,15 14/12/18 17:26
MICRON TECHNOLOG MU 34,8050 -0,22 -0,61% 10.689.472,00 35,45 34,06 14/12/18 17:27
MICROSOFT MSFT 108,1750 -1,28 -1,16% 11.253.873,00 109,26 107,68 14/12/18 17:27
MID-AMER AP CM R MAA 101,0000 -0,47 -0,46% 120.247,00 101,83 100,95 14/12/18 17:26
MOHAWK INDUSTRIE MHK 117,7050 -0,50 -0,42% 311.508,00 119,47 116,90 14/12/18 17:26
MOLSON COORS-B NVTG TAP 62,1400 -1,06 -1,68% 356.038,00 62,99 61,95 14/12/18 17:26
MONDELEZ INTL RG-A MDLZ 43,8700 -0,48 -1,08% 1.412.128,00 44,24 43,82 14/12/18 17:27
MONSTER BEVERAGE MNST 53,1400 -0,29 -0,54% 915.057,00 53,51 52,85 14/12/18 17:26
MOODY'S MCO 147,4550 -1,50 -1,00% 196.131,00 148,46 146,96 14/12/18 17:26
MORGAN STANLEY MS 40,5300 -0,07 -0,17% 5.089.183,00 40,94 40,01 14/12/18 17:27
MOSAIC MOS 30,9400 0,03 0,10% 902.473,00 31,30 30,55 14/12/18 17:27
MOTOROLA SOLTN MSI 127,5400 -1,51 -1,17% 114.888,00 128,50 127,02 14/12/18 17:26
MURPHY OIL MUR 28,0900 -0,48 -1,68% 285.414,00 28,56 28,05 14/12/18 17:26
MYLAN MYL 29,5900 -0,45 -1,50% 935.017,00 29,96 29,52 14/12/18 17:27
NASDAQ NDAQ 86,2700 -0,75 -0,86% 136.995,00 87,34 86,19 14/12/18 17:26
NATL OILWELL VAR NOV 27,0800 -0,42 -1,53% 1.403.548,00 27,39 27,04 14/12/18 17:27
NAVIENT NAVI 9,8550 0,01 0,05% 656.375,00 9,98 9,76 14/12/18 17:26
NETAPP NTAP 62,1200 -0,61 -0,97% 1.068.958,00 62,67 61,40 14/12/18 17:26
NETFLIX NFLX 274,6100 -1,41 -0,51% 3.529.678,00 276,69 269,61 14/12/18 17:27
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 15,0400 -0,70 -4,45% 1.504.940,00 15,61 15,02 14/12/18 17:27
NEWMONT MINING NEM 33,5500 -0,49 -1,44% 1.440.359,00 33,74 33,21 14/12/18 17:26
NEWS RG-A NWSA 12,4500 -0,15 -1,19% 753.028,00 12,51 12,31 14/12/18 17:27
NEWS RG-B NWS 12,6600 -0,15 -1,17% 147.438,00 12,72 12,53 14/12/18 17:27
NEXTERA ENERGY NEE 180,4300 -1,77 -0,97% 554.678,00 182,45 180,29 14/12/18 17:26
NIELSEN HLD NLSN 26,0900 0,15 0,58% 891.095,00 26,24 25,54 14/12/18 17:27
NIKE -B- NKE 72,7400 -0,19 -0,26% 2.423.540,00 73,65 71,41 14/12/18 17:27
NISOURCE NI 27,4900 -0,13 -0,47% 875.443,00 27,69 27,36 14/12/18 17:26
NOBLE ENERGY NBL 22,2600 -0,45 -1,98% 813.465,00 22,59 22,18 14/12/18 17:27
NORDSTROM JWN 48,9700 0,00 0,00% 800.563,00 49,98 48,66 14/12/18 17:27
NORFOLK SOUTHERN NSC 153,9900 -3,53 -2,24% 502.640,00 157,18 153,70 14/12/18 17:26
NORTHERN TRUST NTRS 86,7600 -0,14 -0,16% 428.802,00 87,25 85,63 14/12/18 17:26
NORTHROP GRUMMAN NOC 263,0300 -4,82 -1,80% 277.533,00 267,23 261,42 14/12/18 17:26
NRG ENERGY NRG 42,6100 -0,07 -0,16% 1.471.833,00 42,97 42,34 14/12/18 17:27
NUCOR NUE 57,1400 1,44 2,59% 1.507.946,00 57,44 55,30 14/12/18 17:26
NVIDIA NVDA 148,8084 -0,08 -0,05% 4.690.937,00 150,59 145,50 14/12/18 17:27
O REILLY AUTO ORLY 353,3700 -1,19 -0,34% 164.125,00 356,40 352,98 14/12/18 17:26
OCCID.PETROL COR OXY 65,9900 -0,69 -1,03% 1.256.661,00 66,57 65,90 14/12/18 17:27
OMNICOM GROUP IN OMC 76,8600 -0,18 -0,23% 597.092,00 77,14 76,23 14/12/18 17:26
ONEOK OKE 60,7160 -0,73 -1,19% 530.059,00 61,58 60,60 14/12/18 17:26
ORACLE ORCL 46,7200 -0,51 -1,08% 6.142.304,00 47,03 46,41 14/12/18 17:27
PACCAR PCAR 56,8900 -0,42 -0,73% 460.106,00 57,46 56,67 14/12/18 17:27
PARKER-HANNIFIN PH 153,0100 -1,36 -0,88% 217.436,00 155,21 152,01 14/12/18 17:27
PATTERSON COS PDCO 22,1000 -0,64 -2,81% 215.124,00 22,61 22,06 14/12/18 17:26
PAYCHEX INC PAYX 66,4100 -0,97 -1,44% 381.932,00 67,12 66,31 14/12/18 17:26
PAYPAL HOLDINGS PYPL 87,0950 -0,47 -0,53% 2.053.218,00 87,94 85,42 14/12/18 17:27
PENTAIR PNR 39,2500 -0,44 -1,11% 362.632,00 39,90 39,18 14/12/18 17:27
PEOPLE'S UNTD PBCT 15,4400 -0,02 -0,13% 723.668,00 15,61 15,31 14/12/18 17:26
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 83,4500 -2,60 -3,02% 220.787,00 85,22 83,34 14/12/18 17:26
PERRIGO PRGO 57,5000 -1,01 -1,73% 389.874,00 58,23 57,22 14/12/18 17:27
PFIZER PFE 43,5800 -0,99 -2,22% 7.033.773,00 44,12 43,49 14/12/18 17:27
PG&E PCG 27,0300 0,52 1,96% 3.245.443,00 27,38 26,17 14/12/18 17:27
PHILIP MRRS INT PM 82,9200 -1,42 -1,68% 1.026.336,00 83,93 82,42 14/12/18 17:27
PHILLIPS 66 PSX 88,8900 0,06 0,07% 708.472,00 90,08 88,14 14/12/18 17:27
PINNACLE WEST CA PNW 91,4800 -0,85 -0,92% 125.338,00 92,50 91,16 14/12/18 17:26
PIONEER NATURAL PXD 138,8000 0,20 0,14% 892.873,00 141,06 138,15 14/12/18 17:27
PNC FINL SER PNC 120,2600 0,36 0,30% 816.787,00 120,94 118,66 14/12/18 17:27
PPG INDUSTRIES PPG 97,8677 -3,03 -3,01% 597.930,00 100,83 97,58 14/12/18 17:27
PPL PPL 30,5800 -0,25 -0,81% 1.535.259,00 30,93 30,56 14/12/18 17:27
PRAXAIR PX 164,5000 -0,99 -0,60% 57.375.630,00 167,67 162,74 30/10/18 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 96,4000 -0,09 -0,09% 3.924.660,00 96,90 96,02 14/12/18 17:27
PROGRESSIVE (OHI PGR 62,0100 -1,14 -1,81% 743.495,00 62,84 61,84 14/12/18 17:26
PROLOGIS REIT PLD 64,7900 -0,33 -0,51% 530.004,00 65,29 64,68 14/12/18 17:26
PRUDENTIAL FINAN PRU 82,4900 -0,25 -0,30% 822.639,00 83,20 81,60 14/12/18 17:26
PUBL SVCS ENTERP PEG 55,5900 -0,21 -0,38% 711.909,00 55,85 55,49 14/12/18 17:26
PUBLIC STORAGE R PSA 203,3700 4,32 2,17% 395.079,00 203,82 198,86 14/12/18 17:26
PULTEGROUP PHM 26,2100 0,40 1,55% 1.371.650,00 26,30 25,52 14/12/18 17:27
PVH PVH 94,7600 0,17 0,18% 287.285,00 96,28 93,23 14/12/18 17:26
QORVO QRVO 61,1700 0,40 0,66% 415.233,00 61,54 59,83 14/12/18 17:26
QUALCOMM QCOM 58,3200 0,23 0,40% 5.129.636,00 59,00 57,56 14/12/18 17:27
QUANTA SERVICES PWR 30,4500 -0,16 -0,52% 429.809,00 30,66 30,14 14/12/18 17:26
QUEST DIAGNOSTIC DGX 86,1300 -2,21 -2,50% 398.437,00 88,20 85,93 14/12/18 17:27
RALPH LAUREN RG-A RL 102,8700 -0,61 -0,59% 307.379,00 105,17 102,09 14/12/18 17:26
RANGE RESOURCES RRC 12,2400 -0,58 -4,52% 4.298.784,00 12,65 12,08 14/12/18 17:27
RAYMOND J FINANC RJF 75,3900 -0,19 -0,25% 168.477,00 76,12 74,52 14/12/18 17:26
RAYTHEON RTN 171,1600 -1,27 -0,74% 516.215,00 171,67 168,84 14/12/18 17:27
REALTY INCOME RE O 66,1800 -0,14 -0,21% 702.779,00 66,31 65,84 14/12/18 17:26
RED HAT RHT 177,0000 0,18 0,10% 406.210,00 177,26 176,70 14/12/18 17:27
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 380,5300 2,02 0,53% 217.287,00 386,90 379,60 14/12/18 17:27
REGIONS FINANCIA RF 13,6700 -0,11 -0,80% 4.685.555,00 13,87 13,58 14/12/18 17:27
REPUBLIC SERVICE RSG 74,6500 -0,21 -0,28% 406.897,00 75,17 74,47 14/12/18 17:27
ROBERT HALF INTL RHI 58,3200 -0,07 -0,12% 220.803,00 58,74 56,72 14/12/18 17:26
ROCKWELL AUTOMAT ROK 158,6800 1,48 0,94% 294.445,00 159,74 155,41 14/12/18 17:27
ROCKWELL COLLINS COL 141,0400 -0,59 -0,42% 15.441.162,00 142,98 141,04 26/11/18 22:15
ROPER TECHNOLOGI ROP 275,3294 -5,87 -2,09% 108.924,00 280,25 275,10 14/12/18 17:26
ROSS STORES ROST 80,6600 -0,16 -0,20% 900.470,00 81,66 79,70 14/12/18 17:26
RYL CARIBBEAN CR RCL 106,5700 1,50 1,43% 482.619,00 108,00 103,81 14/12/18 17:26
S&P GLOBAL SPGI 168,3400 -1,20 -0,71% 304.737,00 169,53 166,96 14/12/18 17:26
SALESFORCE.COM CRM 138,8600 -2,28 -1,62% 1.817.909,00 140,71 137,62 14/12/18 17:27
SCANA SCG 48,0200 0,06 0,13% 578.765,00 48,25 47,39 14/12/18 17:26
SCHLUMBERGER SLB 39,2300 -1,79 -4,36% 5.510.855,00 40,59 39,18 14/12/18 17:27
SEAGATE TECHNOLO STX 39,1800 -0,22 -0,56% 999.585,00 39,40 38,37 14/12/18 17:26
SEALED AIR SEE 33,9100 1,51 4,66% 1.825.343,00 35,19 33,65 14/12/18 17:26
SEMPRA ENERGY SRE 117,6400 0,04 0,03% 323.650,00 117,98 117,16 14/12/18 17:26
SHERWIN-WILLIAMS SHW 385,5400 -0,35 -0,09% 170.889,00 387,73 383,65 14/12/18 17:26
SIGNET JEWELERS SIG 33,0300 -0,05 -0,15% 391.723,00 34,01 32,83 14/12/18 17:26
SIMON PRP GRP RE SPG 183,1300 -0,93 -0,51% 543.674,00 184,84 183,01 14/12/18 17:26
SKYWORKS SOLUTIO SWKS 69,4800 -0,14 -0,20% 418.531,00 70,00 68,39 14/12/18 17:27
SL GREEN REALT R SLG 89,3900 -0,48 -0,53% 244.122,00 90,00 89,32 14/12/18 17:27
SNAP-ON SNA 148,3150 -1,63 -1,08% 109.473,00 150,53 147,96 14/12/18 17:26
SOUTHERN CO SO 47,2800 -0,27 -0,57% 796.175,00 47,72 47,24 14/12/18 17:27
SOUTHWEST AIRLIN LUV 50,4600 0,12 0,24% 1.417.588,00 51,08 49,58 14/12/18 17:26
STARBUCKS SBUX 64,9600 -1,95 -2,91% 6.956.714,00 65,84 63,58 14/12/18 17:27
STATE STREET STT 63,3600 0,17 0,27% 648.332,00 63,63 62,16 14/12/18 17:27
STERICYCLE SRCL 40,9100 0,02 0,05% 342.200,00 41,65 40,48 14/12/18 17:26
STNLY BLCK&DECK SWK 117,8600 -0,04 -0,03% 288.944,00 119,11 116,05 14/12/18 17:26
STRYKER SYK 168,1700 -4,69 -2,71% 282.418,00 171,99 167,84 14/12/18 17:26
SUNTRUST BANKS I STI 52,9400 -0,13 -0,25% 1.802.940,00 53,45 52,14 14/12/18 17:27
SYMANTEC SYMC 22,2900 -0,19 -0,85% 887.139,00 22,47 22,02 14/12/18 17:26
SYNCHRONY FINANC SYF 24,5800 0,40 1,65% 2.305.444,00 24,67 23,81 14/12/18 17:26
SYNOPSYS SNPS 88,6200 -0,67 -0,75% 188.279,00 89,20 87,92 14/12/18 17:26
SYSCO SYY 65,9300 -0,05 -0,08% 619.645,00 66,33 65,52 14/12/18 17:27
T ROWE PRICE GRP TROW 92,8900 -0,37 -0,40% 559.651,00 93,42 91,58 14/12/18 17:26
TAPESTRY TPR 34,8000 -0,03 -0,09% 1.095.186,00 35,39 34,43 14/12/18 17:27
TARGET TGT 67,3300 0,65 0,97% 1.636.643,00 67,92 66,02 14/12/18 17:27
TE CONNECTIV TEL 72,8000 -0,78 -1,06% 504.801,00 73,26 72,52 14/12/18 17:27
TECHNIPFMC FTI 20,7100 -0,64 -3,00% 2.040.003,00 21,26 20,69 14/12/18 17:27
TEXAS INSTRUMENT TXN 95,3200 -0,52 -0,54% 1.015.800,00 95,99 94,51 14/12/18 17:26
TEXTRON INC TXT 49,9100 -0,06 -0,12% 406.897,00 50,15 49,19 14/12/18 17:27
THE KRAFT HEINZ KHC 47,9554 -0,51 -1,06% 1.782.732,00 48,45 47,90 14/12/18 17:27
THE WESTERN UNIO WU 18,2550 -0,45 -2,38% 1.154.223,00 18,49 18,23 14/12/18 17:27
THERMO FISHER SC TMO 233,7700 -7,75 -3,21% 397.459,00 238,54 233,60 14/12/18 17:27
TIFFANY & CO TIF 83,9800 0,22 0,26% 556.484,00 84,52 82,37 14/12/18 17:26
TJX COMPANIES TJX 45,7200 -0,09 -0,20% 2.145.855,00 46,19 45,25 14/12/18 17:26
TORCHMARK CORP TMK 77,5600 -0,46 -0,59% 200.482,00 77,75 76,89 14/12/18 17:27
TOTAL SYST SERVI TSS 84,9700 -0,93 -1,08% 191.687,00 85,62 84,77 14/12/18 17:26
TRACTOR SUPPLY TSCO 90,5900 -1,42 -1,54% 448.959,00 92,71 90,51 14/12/18 17:26
TRANSOCEAN RIG 7,7723 -0,31 -3,81% 7.669.314,00 8,04 7,76 14/12/18 17:27
TRAVELERS COS TRV 120,6500 -0,85 -0,70% 531.736,00 121,45 120,24 14/12/18 17:26
TRIPADVISOR TRIP 61,0600 -0,33 -0,54% 391.673,00 62,02 60,68 14/12/18 17:26
TWENTY-FIRSTCF-A FOXA 49,2800 0,14 0,28% 3.837.143,00 49,34 48,90 14/12/18 17:27
TWENTY-FIRSTCF-B FOX 49,0500 0,13 0,27% 3.499.408,00 49,09 48,71 14/12/18 17:27
TYSON FOODS -A- TSN 55,6600 -0,42 -0,75% 879.592,00 56,02 55,44 14/12/18 17:26
UDR REIT UDR 41,9600 0,06 0,14% 353.284,00 42,09 41,76 14/12/18 17:26
ULTA BEAUTY ULTA 249,5450 -1,98 -0,79% 186.555,00 251,68 248,46 14/12/18 17:26
UNDER ARMOUR RG-A UAA 19,1500 0,38 2,02% 3.184.743,00 19,44 18,33 14/12/18 17:26
UNDER ARMOUR RG-C UA 17,9600 0,15 0,84% 1.674.841,00 18,27 17,32 14/12/18 17:27
UNION PACIFIC UNP 144,2500 -1,59 -1,09% 878.635,00 145,87 143,86 14/12/18 17:27
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 106,9800 -1,90 -1,75% 520.304,00 109,62 105,97 14/12/18 17:26
UNITEDHEALTH GRO UNH 265,1100 -7,04 -2,59% 888.399,00 270,57 264,46 14/12/18 17:26
UNIV HEALTH SERV-B UHS 123,7900 -8,18 -6,20% 395.832,00 130,16 123,30 14/12/18 17:26
UNUM UNM 30,1100 -0,24 -0,79% 603.453,00 30,60 30,03 14/12/18 17:27
US BANCORP USB 48,7650 -0,43 -0,86% 3.564.721,00 49,50 48,60 14/12/18 17:27
UTD PARCEL SVC RG-B UPS 98,4700 -2,31 -2,29% 1.154.970,00 100,04 98,28 14/12/18 17:27
UTD TECHS UTX 118,9200 -0,33 -0,28% 849.979,00 119,38 117,17 14/12/18 17:27
VALERO ENERGY VLO 74,5300 1,07 1,46% 1.510.716,00 75,34 73,05 14/12/18 17:27
VARIAN MED SYSTE VAR 119,5100 -1,97 -1,62% 123.306,00 120,64 119,24 14/12/18 17:26
VENTAS REIT VTR 62,5900 0,19 0,30% 479.534,00 62,77 61,93 14/12/18 17:26
VERISIGN VRSN 153,4200 -2,88 -1,84% 160.933,00 155,22 152,57 14/12/18 17:26
VERISK ANALYTICS VRSK 113,2700 -2,19 -1,90% 288.644,00 114,87 113,13 14/12/18 17:26
VERIZON COMM VZ 57,1900 0,10 0,18% 3.920.214,00 57,50 56,93 14/12/18 17:27
VERTEX PHARMACEU VRTX 170,8200 -2,60 -1,50% 181.753,00 172,00 170,25 14/12/18 17:26
VF VFC 75,6700 -0,55 -0,72% 487.723,00 77,10 75,10 14/12/18 17:27
VIACOM RG-B VIAB 29,3100 0,23 0,79% 1.373.686,00 29,47 28,55 14/12/18 17:26
VISA RG-A V 135,5103 -2,03 -1,48% 2.614.931,00 136,72 134,69 14/12/18 17:27
VOR RLT REIT-SBI VNO 68,6100 -0,22 -0,32% 127.360,00 68,88 68,47 14/12/18 17:26
VULCAN MATERIALS VMC 97,4600 -1,29 -1,31% 397.895,00 98,92 97,03 14/12/18 17:27
WALGREENS BOOTS WBA 78,8200 -3,50 -4,25% 2.580.611,00 80,10 78,64 14/12/18 17:26
WALMART WMT 91,8900 -1,07 -1,15% 3.121.471,00 92,56 91,74 14/12/18 17:27
WALT DISNEY RG-DIS DIS 113,2200 -0,17 -0,15% 2.217.263,00 113,92 112,19 14/12/18 17:27
WASTE MANAGEMENT WM 91,0200 -0,36 -0,39% 531.879,00 91,73 90,86 14/12/18 17:27
WATERS WAT 189,2900 -1,90 -0,99% 121.606,00 191,26 188,99 14/12/18 17:26
WEC ENERGY GROUP WEC 74,1900 -0,77 -1,03% 364.471,00 75,31 74,05 14/12/18 17:26
WELLS FARGO WFC 47,1400 0,11 0,23% 7.171.932,00 47,49 46,54 14/12/18 17:27
WELLTOWER WELL 72,2021 -0,10 -0,14% 304.993,00 72,41 71,68 14/12/18 17:26
WESTERN DIGITAL WDC 39,5900 -0,37 -0,93% 1.617.016,00 39,99 39,13 14/12/18 17:27
WESTROCK WRK 43,9450 0,09 0,19% 342.653,00 44,35 43,05 14/12/18 17:27
WEYERHAEUSER REI WY 24,2450 -0,26 -1,04% 1.030.842,00 24,55 24,09 14/12/18 17:26
WHIRLPOOL WHR 115,0800 -2,11 -1,80% 561.606,00 117,00 114,11 14/12/18 17:27
WILLIAMS COMPANI WMB 23,6200 -0,24 -1,01% 1.812.308,00 23,87 23,59 14/12/18 17:27
WILLIS TOWERS WLTW 154,2400 -2,21 -1,41% 145.313,00 156,87 154,18 14/12/18 17:26
WW GRAINGER GWW 286,9700 1,36 0,48% 94.968,00 288,76 282,74 14/12/18 17:26
WYNDHAM DESTINAT WYND 38,0400 0,48 1,28% 133.133,00 38,18 37,09 14/12/18 17:26
WYNN RESORTS WYNN 108,2200 0,11 0,10% 793.548,00 108,80 105,70 14/12/18 17:26
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 24,6600 -0,09 -0,36% 565.877,00 24,74 24,38 14/12/18 17:26
XILINX XLNX 89,4200 0,29 0,33% 385.113,00 90,11 88,04 14/12/18 17:26
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 65,4800 -0,11 -0,17% 242.227,00 66,13 64,61 14/12/18 17:26
YUM BRANDS YUM 91,3200 -2,14 -2,29% 553.176,00 92,66 91,25 14/12/18 17:27
ZIMMER BIOMET HL ZBH 109,6900 -2,67 -2,38% 217.721,00 111,69 109,46 14/12/18 17:26
ZIONS BANCORP ZION 42,0100 -0,49 -1,15% 1.803.841,00 42,74 41,89 14/12/18 17:27
ZOETIS RG-A ZTS 88,3200 -2,62 -2,88% 518.210,00 90,09 88,22 14/12/18 17:26
Publicidad

Últimas Noticias