Publicidad
  • Un producto de Webfinancialgroup
  • 25 de abril de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.933,6800  25,7100 0,8800%
23-04-2019 00:00 Apt. 2.909,9900 Vol. 0,00 Max. 2.936,31 Min. 2.908,53
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 219,0800 -0,42 -0,19% 2.048.899,00 219,75 218,10 24/04/19 22:15
A.J.GALLAGHER AJG 82,0600 0,48 0,59% 872.331,00 82,66 81,42 24/04/19 22:15
ABBOTT LABORATOR ABT 76,7500 0,65 0,85% 6.238.700,00 76,87 75,67 24/04/19 22:15
ABBVIE ABBV 78,6700 0,01 0,01% 7.056.350,00 79,59 78,44 24/04/19 22:15
ACCENTURE-A ACN 180,8100 0,33 0,18% 1.464.283,00 181,41 180,27 24/04/19 22:15
ACTIVISION BLIZZ ATVI 46,7500 0,24 0,52% 5.327.783,00 46,89 46,04 24/04/19 02:00
ACUITY BRANDS AYI 146,1500 -0,17 -0,12% 277.483,00 147,30 145,52 24/04/19 22:15
ADOBE ADBE 275,4500 -3,04 -1,09% 1.867.555,00 280,17 275,25 24/04/19 02:00
ADVANCE AUTO PAR AAP 171,8600 -0,61 -0,35% 915.829,00 173,93 171,76 24/04/19 22:15
ADVANCED MICRO D AMD 28,4600 0,49 1,75% 51.784.738,00 28,85 27,93 24/04/19 02:00
AES AES 17,7300 -0,02 -0,11% 5.098.552,00 17,87 17,66 24/04/19 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 113,1700 -1,31 -1,14% 302.859,00 114,05 113,09 24/04/19 22:15
AFLAC AFL 48,8900 -0,02 -0,04% 2.436.801,00 49,01 48,68 24/04/19 22:15
AGILENT TECH A 75,7900 0,23 0,30% 1.942.651,00 76,63 75,43 24/04/19 22:15
AIR PROD&CHEMICA APD 199,4200 2,75 1,40% 1.741.267,00 201,97 196,16 24/04/19 22:15
AKAMAI TECHNOLOG AKAM 78,1400 0,48 0,62% 808.920,00 78,70 77,92 24/04/19 02:00
ALASKA AIR GROUP ALK 60,8000 -0,09 -0,15% 985.724,00 61,55 60,28 24/04/19 22:15
ALBEMARLE ALB 76,8000 -2,25 -2,85% 1.653.931,00 79,68 76,68 24/04/19 22:15
ALEXANDRIA REIT ARE 142,2200 1,68 1,20% 406.666,00 142,53 140,65 24/04/19 22:15
ALEXION PHARM ALXN 130,0900 -2,28 -1,72% 1.250.750,00 133,89 127,70 24/04/19 02:00
ALIGN TECHNOLOGY ALGN 297,0800 1,00 0,34% 1.373.092,00 298,32 291,73 24/04/19 02:00
ALLEGION ALLE 95,5000 -0,49 -0,51% 933.205,00 96,06 95,24 24/04/19 22:15
ALLERGAN AGN 139,6600 -2,51 -1,77% 1.864.237,00 142,59 139,35 24/04/19 22:15
ALLIANCE DATA SY ADS 164,8000 1,78 1,09% 726.190,00 166,12 161,77 24/04/19 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 96,4100 -0,88 -0,90% 1.764.966,00 97,44 96,38 24/04/19 22:15
ALPHAB NON VTG-C GOOG 1.256,0000 -8,55 -0,68% 1.018.753,00 1.268,01 1.255,00 24/04/19 02:00
ALPHABET-A GOOGL 1.260,0500 -10,54 -0,83% 1.169.797,00 1.274,00 1.259,81 24/04/19 02:00
ALTABA AABA 75,4300 -0,64 -0,84% 3.021.738,00 76,04 75,09 24/04/19 02:00
ALTRIA GROUP MO 54,7100 -0,11 -0,20% 9.662.167,00 55,03 54,36 24/04/19 22:15
AM ELECTRIC AEP 84,0200 0,45 0,54% 2.292.257,00 84,35 83,40 24/04/19 22:15
AMAZON.COM AMZN 1.901,7500 -22,02 -1,14% 3.675.781,00 1.929,69 1.898,16 24/04/19 02:00
AMER WTR WORKS AWK 105,8400 1,04 0,99% 836.475,00 106,06 104,70 24/04/19 22:15
AMEREN AEE 71,9900 0,84 1,18% 1.934.118,00 72,25 71,05 24/04/19 22:15
AMERICAN AIRLINE AAL 33,9900 0,02 0,06% 3.739.803,00 34,49 33,90 24/04/19 02:00
AMERICAN EXPRESS AXP 114,0200 0,05 0,04% 2.318.438,00 114,36 113,42 24/04/19 22:15
AMERICAN INTL GR AIG 45,7400 -0,24 -0,52% 4.050.588,00 46,20 45,63 24/04/19 22:15
AMERICAN TOWER R AMT 193,2300 -0,17 -0,09% 1.324.518,00 194,50 192,48 24/04/19 22:15
AMERIPRISE FINCL AMP 144,0000 -0,85 -0,59% 1.126.600,00 145,15 143,93 24/04/19 22:15
AMERISOURCEBERGE ABC 74,0900 0,66 0,90% 1.207.715,00 74,66 73,34 24/04/19 22:15
AMETEK AME 87,1000 -0,19 -0,22% 700.597,00 87,77 87,08 24/04/19 22:15
AMGEN AMGN 178,3000 -1,46 -0,81% 2.711.618,00 180,83 178,26 24/04/19 02:00
AMPHENOL RG-A APH 102,5200 -2,86 -2,71% 3.578.138,00 103,73 94,50 24/04/19 22:15
ANADARKO PETROLE APC 71,4000 7,41 11,58% 40.641.430,00 72,00 70,77 24/04/19 22:15
ANALOG DEVICES ADI 117,2900 3,18 2,79% 5.727.388,00 118,54 114,15 24/04/19 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 192,9100 0,71 0,37% 418.752,00 195,25 192,37 24/04/19 02:00
ANTHEM ANTM 251,0000 0,36 0,14% 3.264.394,00 253,99 247,75 24/04/19 22:15
AON AON 178,2900 -0,09 -0,05% 1.087.472,00 180,10 177,96 24/04/19 22:15
APACHE APA 35,4800 -0,95 -2,61% 2.994.829,00 36,89 35,46 24/04/19 22:15
APPLE AAPL 207,1600 -0,32 -0,15% 17.540.609,00 208,48 207,05 24/04/19 02:00
APPLIED MATERIAL AMAT 44,4600 0,63 1,44% 10.613.300,00 45,64 43,88 24/04/19 02:00
APT INVT&MGT REIT-A AIV 49,2200 0,46 0,94% 648.345,00 49,41 48,81 24/04/19 22:15
APTIV APTV 88,9500 -0,54 -0,60% 1.177.448,00 89,55 88,89 24/04/19 22:15
ARCHER-DANIELS M ADM 42,7800 0,08 0,19% 2.274.987,00 43,06 42,58 24/04/19 22:15
ARCONIC ARNC 21,1000 0,42 2,03% 5.382.484,00 21,26 20,73 24/04/19 22:15
ASSURANT AIZ 92,8500 -0,21 -0,23% 965.538,00 93,60 92,53 24/04/19 22:15
AT&T T 30,7900 -1,31 -4,08% 72.249.253,00 31,59 30,52 24/04/19 22:15
AUTODESK INC ADSK 176,3100 1,03 0,59% 1.168.803,00 177,37 175,04 24/04/19 02:00
AUTOMATIC DATA P ADP 163,5000 -1,54 -0,93% 1.771.017,00 165,50 163,48 24/04/19 02:00
AUTONATION AN 38,5700 0,67 1,77% 1.054.463,00 39,06 37,97 24/04/19 22:15
AUTOZONE AZO 1.042,6000 -5,16 -0,49% 206.785,00 1.056,94 1.040,63 24/04/19 22:15
AVALONBAY COM RE AVB 198,1600 1,90 0,97% 482.025,00 198,47 195,33 24/04/19 22:15
AVERY DENNISON AVY 110,8000 -5,20 -4,48% 1.261.516,00 113,14 110,35 24/04/19 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
BALL BLL 58,9000 -0,60 -1,01% 1.065.917,00 59,63 58,57 24/04/19 22:15
BANK OF AMERICA BAC 30,0200 -0,05 -0,17% 40.078.128,00 30,17 29,85 24/04/19 22:15
BANK OF NY MELLO BK 48,1500 -0,32 -0,66% 7.659.168,00 48,46 47,77 24/04/19 22:15
BAXTER INTL BAX 76,2800 -0,06 -0,08% 4.393.881,00 77,01 75,98 24/04/19 22:15
BB&T BBT 49,8400 0,30 0,61% 5.492.498,00 49,99 49,12 24/04/19 22:15
BECTON DICKINSON BDX 232,5000 4,46 1,96% 1.768.790,00 233,28 226,09 24/04/19 22:15
BED BATH & BEYON BBBY 16,8600 0,20 1,20% 2.907.684,00 16,90 16,50 24/04/19 02:00
BERKSHIRE HATH RG-B BRK.B 210,5700 -1,04 -0,49% 3.208.500,00 212,02 210,23 24/04/19 22:15
BEST BUY BBY 74,6900 1,07 1,45% 2.126.412,00 75,91 74,47 24/04/19 22:15
BIOGEN BIIB 224,4000 -5,81 -2,52% 4.123.896,00 232,80 223,46 24/04/19 02:00
BLACKROCK BLK 480,1700 6,14 1,30% 1.008.544,00 482,37 472,61 24/04/19 22:15
BOEING CO BA 375,4600 1,44 0,39% 9.855.141,00 381,15 373,66 24/04/19 22:15
BOOKING HLDG BKNG 1.867,2800 -20,45 -1,08% 506.643,00 1.893,98 1.863,60 24/04/19 02:00
BORGWARNER BWA 43,5500 -0,08 -0,18% 1.554.150,00 43,73 43,32 24/04/19 22:15
BOSTON PROP REIT BXP 135,9400 1,15 0,85% 516.837,00 136,36 134,83 24/04/19 22:15
BOSTON SCIENTIFI BSX 35,4400 -0,45 -1,25% 19.865.526,00 36,14 34,79 24/04/19 22:15
BRISTOL-MYERSSQU BMY 44,6200 -0,70 -1,54% 15.061.952,00 45,55 44,61 24/04/19 22:15
BROWN NVTGRG-B BF.B 53,1300 0,27 0,51% 659.227,00 53,56 52,96 24/04/19 22:15
C.H.ROBINSON WLD CHRW 91,4200 0,69 0,76% 910.891,00 91,97 90,65 24/04/19 02:00
CABOT OIL & GAS COG 26,1100 -0,08 -0,31% 5.729.885,00 26,49 26,01 24/04/19 22:15
CAMPBELL SOUP CPB 39,0000 0,10 0,26% 1.679.603,00 39,49 38,75 24/04/19 22:15
CAPITAL ONE FINL COF 87,7900 -0,40 -0,45% 1.759.865,00 88,61 87,53 24/04/19 22:15
CAPRI HLDG CPRI 46,1100 0,03 0,07% 1.968.695,00 46,49 45,70 24/04/19 22:15
CARDINAL HEALTH CAH 46,5800 0,50 1,09% 3.255.176,00 46,89 45,94 24/04/19 22:15
CARMAX KMX 77,2900 -0,05 -0,06% 1.087.115,00 77,85 76,76 24/04/19 22:15
CARNIVAL CCL 53,7300 -0,02 -0,04% 2.863.368,00 53,82 53,10 24/04/19 22:15
CATERPILLAR CAT 137,7300 -4,30 -3,03% 8.694.391,00 140,30 136,56 24/04/19 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 51,7500 0,26 0,51% 1.189.152,00 52,04 51,32 24/04/19 22:15
CBS-B CBS 51,3500 0,01 0,02% 2.204.013,00 52,02 51,00 24/04/19 22:15
CELGENE CORP CELG 93,1000 -0,57 -0,61% 5.675.433,00 93,90 93,02 24/04/19 02:00
CENTENE CNC 50,2000 -0,11 -0,22% 7.281.068,00 50,71 49,77 24/04/19 22:15
CENTERPOINT ENER CNP 30,2900 -0,33 -1,08% 6.149.939,00 30,76 30,28 24/04/19 22:15
CENTURYLINK CTL 11,5900 -0,28 -2,36% 12.004.680,00 11,93 11,51 24/04/19 22:15
CERNER CORP CERN 64,1500 0,32 0,50% 2.747.120,00 64,40 63,78 24/04/19 02:00
CF INDUSTRIES HL CF 44,5500 -0,02 -0,04% 1.552.134,00 44,65 43,57 24/04/19 22:15
CHARLES SCHWAB SCHW 45,0700 -0,49 -1,08% 4.959.905,00 45,34 44,37 24/04/19 22:15
CHARTER COMM RG-A CHTR 360,5000 1,87 0,52% 817.144,00 361,99 355,28 24/04/19 02:00
CHESAPEAKE ENERG CHK 3,0700 -0,10 -3,15% 31.806.976,00 3,18 3,05 24/04/19 22:15
CHEVRON CVX 118,2800 -3,74 -3,07% 22.114.969,00 121,43 118,09 24/04/19 22:15
CHIPOTLE MEXICAN CMG 709,7500 7,29 1,04% 1.184.568,00 714,29 698,79 24/04/19 22:15
CHUBB N CB 140,5500 1,95 1,41% 1.882.658,00 141,41 138,45 24/04/19 22:15
CHURCH & DWIGHT CHD 73,2800 -0,16 -0,22% 1.773.292,00 73,74 73,11 24/04/19 22:15
CIGNA CI 154,2200 0,40 0,26% 1.821.217,00 154,44 151,53 24/04/19 22:15
CIMAREX ENERGY XEC 70,8600 -0,38 -0,53% 1.793.687,00 72,46 70,77 24/04/19 22:15
CINCINNATI FINAN CINF 87,6900 0,73 0,84% 547.657,00 87,97 86,87 24/04/19 02:00
CINTAS CTAS 215,8000 2,40 1,12% 496.633,00 216,00 213,08 24/04/19 02:00
CISCO SYSTEMS CSCO 56,8800 0,19 0,34% 13.212.028,00 57,15 56,58 24/04/19 02:00
CITIGROUP C 68,8300 -0,37 -0,53% 9.699.865,00 69,22 68,40 24/04/19 22:15
CITIZENS FINL GR CFG 35,8100 -0,29 -0,80% 3.669.359,00 36,03 35,53 24/04/19 22:15
CITRIX SYSTEMS CTXS 100,4600 -0,42 -0,42% 2.234.420,00 101,93 100,11 24/04/19 02:00
CLOROX CO. CLX 154,2200 0,69 0,45% 951.074,00 154,97 153,17 24/04/19 22:15
CME GROUP RG-A CME 176,2100 1,42 0,81% 1.537.492,00 176,26 174,25 24/04/19 02:00
CMS ENERGY CORP CMS 54,4000 0,21 0,39% 2.043.141,00 54,56 54,11 24/04/19 22:15
COCA-COLA CO KO 47,9800 -0,23 -0,48% 15.997.286,00 48,23 47,92 24/04/19 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 72,6700 -0,18 -0,25% 3.045.795,00 73,50 72,09 24/04/19 02:00
COLGATE-PALMOLIV CL 68,8600 -0,15 -0,22% 3.600.898,00 69,48 68,21 24/04/19 22:15
COMCAST-A CMCSA 41,8500 -0,14 -0,33% 25.514.141,00 42,25 41,74 24/04/19 02:00
COMERICA INC CMA 77,2400 -1,77 -2,24% 2.086.705,00 78,21 75,96 24/04/19 22:15
CONAGRA FOODS CAG 31,2800 0,39 1,26% 5.849.254,00 31,29 30,86 24/04/19 22:15
CONCHO RES CXO 121,1800 -1,37 -1,12% 3.611.176,00 124,53 120,83 24/04/19 22:15
CONOCOPHILLIPS COP 64,7000 -1,75 -2,63% 7.624.581,00 67,00 64,69 24/04/19 22:15
CONSOLIDATED EDI ED 84,3200 0,13 0,15% 1.764.541,00 84,75 83,97 24/04/19 22:15
CONSTELLATION BRD-A STZ 210,1400 2,66 1,28% 1.666.897,00 210,42 207,90 24/04/19 22:15
COOPER COMPANIES COO 282,4600 -4,28 -1,49% 363.839,00 288,37 281,75 24/04/19 22:15
CORNING INC GLW 34,4500 -0,40 -1,15% 2.790.930,00 34,90 34,37 24/04/19 22:15
COSTCO WHSL COST 247,9600 2,38 0,97% 1.156.425,00 248,70 245,60 24/04/19 02:00
COTY RG-A COTY 11,1200 -0,10 -0,89% 9.745.254,00 11,30 11,09 24/04/19 22:15
CROWN CASTLE INT CCI 123,1200 -0,31 -0,25% 2.045.711,00 124,36 122,58 24/04/19 22:15
CSX CSX 79,3200 0,30 0,38% 3.753.580,00 80,37 79,09 24/04/19 02:00
CUMMINS CMI 166,1700 -0,64 -0,38% 699.112,00 167,93 165,50 24/04/19 22:15
CVS HEALTH CVS 52,9300 -0,03 -0,06% 9.599.236,00 53,11 52,56 24/04/19 22:15
D R HORTON DHI 46,6700 0,27 0,58% 5.190.470,00 47,02 46,17 24/04/19 22:15
DANAHER DHR 129,3000 1,52 1,19% 2.606.964,00 129,88 127,28 24/04/19 22:15
DARDEN RESTAURAN DRI 117,9300 0,93 0,79% 828.473,00 118,48 116,74 24/04/19 22:15
DAVITA DVA 54,0300 1,00 1,89% 1.596.061,00 54,54 53,05 24/04/19 22:15
DEERE & CO DE 165,3100 -2,45 -1,46% 1.463.430,00 167,72 165,26 24/04/19 22:15
DELTA AIR LINES DAL 57,8500 -0,39 -0,67% 3.275.218,00 58,53 57,80 24/04/19 22:15
DENTSPLY SIRONA XRAY 50,4000 0,64 1,29% 1.071.686,00 50,55 49,57 24/04/19 02:00
DEVON ENERGY DVN 34,4900 -0,11 -0,32% 7.331.915,00 35,17 34,33 24/04/19 22:15
DIGITA RLTY REIT DLR 119,2600 1,96 1,67% 1.251.857,00 119,79 117,38 24/04/19 22:15
DISCOVER FNCL SR DFS 77,0200 -0,18 -0,23% 1.288.489,00 77,43 76,69 24/04/19 22:15
DISCOVERY-A DISCA 30,3800 0,91 3,09% 4.505.740,00 30,52 28,85 24/04/19 02:00
DISCOVERY-C DISCK 28,4500 0,90 3,27% 2.764.108,00 28,59 27,02 24/04/19 02:00
DISH NETWORK RG-A DISH 34,1500 0,49 1,46% 2.100.291,00 34,46 33,36 24/04/19 02:00
DOLLAR GENERAL DG 126,0400 1,81 1,46% 1.382.752,00 126,48 124,22 24/04/19 22:15
DOLLAR TREE DLTR 110,2100 0,91 0,83% 1.386.347,00 110,72 109,35 24/04/19 02:00
DOMINION ENERGY D 76,2900 0,84 1,11% 2.836.496,00 76,38 75,38 24/04/19 22:15
DOVER CORP DOV 97,2600 -0,33 -0,34% 832.538,00 97,79 97,16 24/04/19 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 124,0400 0,90 0,73% 1.378.294,00 124,32 122,05 24/04/19 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,6800 0,67 0,75% 1.942.368,00 89,98 88,88 24/04/19 22:15
DXC TECHNOLOGY DXC 64,9200 -0,94 -1,43% 876.186,00 65,92 64,51 24/04/19 22:15
E TRADE FNCL ETFC 49,9600 -0,50 -0,99% 2.979.683,00 50,33 49,17 24/04/19 02:00
EASTMAN CHEMICAL EMN 81,9000 -1,44 -1,73% 805.840,00 83,44 81,89 24/04/19 22:15
EATON CORP -NPV- ETN 85,3400 -0,25 -0,29% 1.569.452,00 85,87 85,21 24/04/19 22:15
EBAY EBAY 38,5200 1,85 5,05% 21.206.362,00 38,75 37,56 24/04/19 02:00
ECOLAB INC ECL 184,5400 0,15 0,08% 881.804,00 184,95 183,73 24/04/19 22:15
EDISON INTL EIX 64,2000 0,58 0,91% 1.417.058,00 64,59 63,60 24/04/19 22:15
EDWARDS LIFESCNS EW 177,7300 -3,25 -1,80% 2.400.411,00 181,00 173,00 24/04/19 22:15
ELECTRONIC ARTS EA 94,1500 -0,48 -0,51% 3.041.453,00 95,28 93,87 24/04/19 02:00
ELI LILLY & CO LLY 118,0000 0,51 0,43% 4.254.080,00 118,43 117,23 24/04/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,5300 -0,63 -0,86% 2.740.686,00 73,15 72,40 24/04/19 22:15
ENTERGY ETR 94,6400 0,34 0,36% 1.301.727,00 95,05 94,12 24/04/19 22:15
EOG RESOURCES EOG 103,9400 -2,66 -2,50% 3.599.169,00 107,58 103,83 24/04/19 22:15
EQT EQT 20,7500 -0,26 -1,24% 4.583.710,00 21,19 20,69 24/04/19 22:15
EQTY RE REIT-SBI EQR 75,4700 0,51 0,68% 1.231.077,00 75,84 74,76 24/04/19 22:15
EQUIFAX INC EFX 125,4200 0,28 0,22% 458.475,00 126,73 124,89 24/04/19 22:15
EQUINIX REIT EQIX 453,4600 3,25 0,72% 268.397,00 454,18 445,93 24/04/19 02:00
ESSEX PROPERTY R ESS 278,6600 1,76 0,64% 403.575,00 279,55 276,69 24/04/19 22:15
ESTEE LAUDER RG-A EL 170,4200 -0,69 -0,40% 730.203,00 171,53 169,55 24/04/19 22:15
EVEREST RE RE 231,2800 1,51 0,66% 222.546,00 232,37 229,70 24/04/19 22:15
EVERSOURCE ENERG ES 70,8600 0,46 0,65% 1.431.732,00 71,08 70,40 24/04/19 22:15
EXELON EXC 50,0700 0,33 0,66% 7.003.832,00 50,34 49,73 24/04/19 22:15
EXPEDIA GROUP EXPE 124,4900 -1,39 -1,10% 1.253.065,00 126,50 124,31 24/04/19 02:00
EXPEDIT INTL WAS EXPD 80,5000 0,52 0,65% 1.071.752,00 80,64 79,91 24/04/19 02:00
EXTRA SP ST REIT EXR 101,8100 1,72 1,72% 497.211,00 101,99 100,29 24/04/19 22:15
EXXON MOBIL XOM 81,7600 -1,62 -1,94% 11.684.021,00 83,08 81,73 24/04/19 22:15
F5 NETWORKS FFIV 164,2500 0,30 0,18% 868.272,00 166,64 163,75 24/04/19 02:00
FACEBOOK-A FB 182,5800 -1,20 -0,65% 37.289.871,00 185,14 181,65 24/04/19 02:00
FASTENAL FAST 71,3500 0,25 0,35% 1.756.686,00 71,88 71,12 24/04/19 02:00
FED RTY REIT-SBI FRT 133,1200 1,67 1,27% 339.757,00 133,82 131,36 24/04/19 22:15
FEDEX FDX 197,8600 2,73 1,40% 1.511.765,00 198,31 194,55 24/04/19 22:15
FIDELITY NATIONA FIS 112,0400 -0,76 -0,67% 2.351.000,00 113,11 112,03 24/04/19 22:15
FIFTH THIRD BANC FITB 28,2800 -0,07 -0,25% 7.744.003,00 28,40 27,74 24/04/19 02:00
FIRSTENERGY FE 40,8600 0,12 0,29% 3.941.570,00 41,63 40,63 24/04/19 22:15
FISERV INC FISV 86,5300 -0,55 -0,63% 2.621.589,00 87,08 85,87 24/04/19 02:00
FLIR SYSTEMS FLIR 53,4200 2,77 5,47% 3.449.267,00 55,15 50,83 24/04/19 02:00
FLOWSERVE FLS 49,7300 -0,42 -0,84% 1.010.472,00 50,38 49,61 24/04/19 22:15
FLUOR FLR 41,1500 -0,41 -0,99% 736.676,00 41,66 41,14 24/04/19 22:15
FMC CORP FMC 79,7400 -0,40 -0,50% 944.740,00 80,20 79,56 24/04/19 22:15
FOOT LOCKER FL 61,8000 1,56 2,59% 1.409.997,00 62,00 60,30 24/04/19 22:15
FORD MOTOR F 9,5700 0,07 0,74% 39.796.303,00 9,61 9,40 24/04/19 22:15
FORTIVE FTV 89,0600 0,10 0,11% 1.038.140,00 89,48 88,82 24/04/19 22:15
FORTN BRND HOM S FBHS 49,8500 0,49 0,99% 2.507.970,00 50,11 49,20 24/04/19 22:15
FRANKLIN RESOURC BEN 35,6700 0,22 0,62% 2.479.519,00 35,80 35,16 24/04/19 22:15
FREEPORT MCMORAN FCX 13,5800 0,12 0,89% 31.512.735,00 13,61 13,18 24/04/19 22:15
GAP GPS 25,8800 0,83 3,31% 4.865.308,00 26,09 25,15 24/04/19 22:15
GARMIN N GRMN 86,6200 -0,32 -0,37% 720.969,00 87,54 86,51 24/04/19 02:00
GARTNER IT 159,4900 0,01 0,01% 288.817,00 161,00 159,43 24/04/19 22:15
GENERAL ELECTRIC GE 9,3200 -0,01 -0,11% 28.785.063,00 9,35 9,21 24/04/19 22:15
GENERAL MILLS GIS 50,6800 -0,33 -0,65% 5.687.168,00 51,25 50,46 24/04/19 22:15
GENERAL MOTORS GM 39,7200 -0,11 -0,28% 5.564.694,00 39,89 39,37 24/04/19 22:15
GENL DYNAMICS CO GD 180,7300 -1,64 -0,90% 3.087.278,00 193,11 180,24 24/04/19 22:15
GENUINE PARTS CO GPC 104,5400 -0,69 -0,66% 750.320,00 105,60 103,69 24/04/19 22:15
GILEAD SCIENCES GILD 62,8000 -0,24 -0,38% 6.130.172,00 63,19 62,20 24/04/19 02:00
GLOBAL PAYMENTS GPN 142,8900 -0,82 -0,57% 807.160,00 143,44 142,37 24/04/19 22:15
GOLDMAN SACHS GR GS 200,5400 -3,60 -1,76% 4.606.367,00 203,52 199,73 24/04/19 22:15
GOODYEAR T & RUB GT 20,0800 -0,01 -0,05% 3.170.087,00 20,23 19,88 24/04/19 02:00
H&R.BLOCK HRB 26,1500 -0,16 -0,61% 3.051.317,00 26,35 25,87 24/04/19 22:15
HALLIBURTON HAL 30,1100 -1,04 -3,34% 11.443.993,00 31,00 30,01 24/04/19 22:15
HANESBRANDS HBI 18,9600 0,14 0,74% 3.088.104,00 19,06 18,74 24/04/19 22:15
HARLEY-DAVIDSON HOG 37,7800 -1,14 -2,93% 4.601.975,00 38,37 36,83 24/04/19 22:15
HARRIS HRS 166,4100 -1,11 -0,66% 632.938,00 168,40 165,83 24/04/19 22:15
HARTFORD FIN SER HIG 51,2400 0,13 0,25% 1.733.134,00 51,72 50,66 24/04/19 22:15
HASBRO INC HAS 103,1800 2,53 2,51% 3.572.434,00 103,52 100,55 24/04/19 02:00
HCA HEALTHCARE HCA 123,8400 3,66 3,05% 3.483.783,00 125,45 120,18 24/04/19 22:15
HCP REIT HCP 29,8000 0,23 0,78% 1.861.823,00 29,96 29,54 24/04/19 22:15
HELMERICH&PAYNE HP 60,9000 -2,11 -3,35% 1.333.075,00 63,36 60,77 24/04/19 22:15
HENRY SCHEIN HSIC 64,1800 0,92 1,45% 1.018.602,00 64,56 63,03 24/04/19 02:00
HERSHEY HSY 117,0700 0,21 0,18% 1.453.013,00 117,86 116,68 24/04/19 22:15
HESS HES 65,8500 -1,61 -2,39% 4.279.234,00 68,25 65,76 24/04/19 22:15
HILTN WRLD HLDGS HLT 87,5000 -0,41 -0,47% 3.268.710,00 88,00 86,85 24/04/19 22:15
HOLOGIC HOLX 44,7300 0,47 1,06% 1.300.105,00 44,76 43,77 24/04/19 02:00
HOME DEPOT HD 206,7200 0,67 0,33% 2.750.949,00 208,30 205,54 24/04/19 22:15
HONEYWELL INTL HON 171,2900 -0,52 -0,30% 3.825.218,00 172,11 171,05 24/04/19 22:15
HORMEL FOODS HRL 39,8100 0,57 1,45% 4.916.804,00 40,02 39,25 24/04/19 22:15
HOST HOTELS REIT HST 18,9500 0,03 0,16% 6.242.722,00 19,09 18,89 24/04/19 22:15
HP HPQ 19,8700 -0,22 -1,10% 11.881.890,00 20,26 19,87 24/04/19 22:15
HP ENTERPRISE HPE 16,2700 -0,26 -1,57% 9.147.127,00 16,61 16,26 24/04/19 22:15
HUMANA HUM 249,8900 1,44 0,58% 1.883.212,00 251,11 246,85 24/04/19 22:15
HUNTINGTON BANCS HBAN 13,7400 -0,05 -0,36% 8.957.644,00 13,78 13,53 24/04/19 02:00
IBM IBM 139,9500 -0,49 -0,35% 2.774.867,00 141,31 139,78 24/04/19 22:15
IDEXX LABS IDXX 224,5800 0,13 0,06% 414.930,00 226,48 223,47 24/04/19 02:00
IHS MARKIT INFO 56,0800 -0,21 -0,37% 1.429.213,00 57,69 56,05 24/04/19 02:00
ILLINOIS TOOL WO ITW 156,8100 -1,12 -0,71% 1.690.542,00 158,24 156,67 24/04/19 22:15
ILLUMINA ILMN 314,5200 -7,54 -2,34% 907.023,00 323,42 314,00 24/04/19 02:00
INCYTE INCY 73,5200 -1,89 -2,51% 918.193,00 75,22 73,45 24/04/19 02:00
INGERSOLL-RAND IR 113,2900 -0,11 -0,10% 1.245.579,00 114,26 112,59 24/04/19 22:15
INTEL INTC 58,7200 -0,06 -0,10% 17.723.745,00 59,29 58,14 24/04/19 02:00
INTERCON EXCHANG ICE 80,4700 -0,06 -0,07% 2.603.940,00 80,85 80,17 24/04/19 22:15
INTERPUBLIC GROU IPG 22,5400 0,06 0,27% 3.520.545,00 22,67 22,32 24/04/19 22:15
INTL FLAVORS&FRA IFF 136,2900 -0,09 -0,07% 583.330,00 137,13 135,54 24/04/19 22:15
INTL PAPER IP 44,2900 -0,40 -0,90% 3.182.903,00 44,92 44,28 24/04/19 22:15
INTUIT INTU 264,0400 -1,64 -0,62% 1.025.861,00 267,34 263,86 24/04/19 02:00
INTUITIVE SURGIC ISRG 508,1400 7,72 1,54% 1.592.294,00 511,67 501,00 24/04/19 02:00
INVESCO IVZ 21,5400 -0,08 -0,37% 4.662.076,00 21,65 21,40 24/04/19 22:15
IRON MOUNT REIT IRM 35,8400 -0,02 -0,06% 2.810.942,00 36,52 35,75 24/04/19 22:15
J.B.HUNT TRANSP JBHT 98,5000 0,51 0,52% 1.235.868,00 99,26 98,11 24/04/19 02:00
JACOBS ENGIN GRO JEC 79,4300 -0,90 -1,12% 1.180.542,00 81,15 79,40 24/04/19 22:15
JEFFERIES FINL JEF 20,2600 0,16 0,80% 1.504.224,00 20,33 19,93 24/04/19 22:15
JM SMUCKER SJM 122,3600 0,64 0,53% 594.046,00 122,85 120,50 24/04/19 22:15
JOHNSON & JOHNSO JNJ 139,2000 -0,70 -0,50% 5.676.338,00 140,14 138,86 24/04/19 22:15
JOHNSON CTR INT JCI 37,1000 0,14 0,38% 3.069.699,00 37,26 36,71 24/04/19 22:15
JPMORGAN CHASE JPM 113,5500 -0,19 -0,17% 9.245.743,00 114,15 112,81 24/04/19 22:15
JUNIPER NETWORKS JNPR 28,7200 0,36 1,27% 4.462.169,00 28,77 28,25 24/04/19 22:15
KANSAS CITY SO KSU 124,1800 0,11 0,09% 751.493,00 125,59 124,03 24/04/19 22:15
KELLOGG K 58,5700 0,14 0,24% 1.762.904,00 58,76 58,12 24/04/19 22:15
KEURIG DR PEPPER KDP 27,5000 0,15 0,55% 5.140.405,00 27,96 27,29 24/04/19 22:15
KEYCORP KEY 17,1300 -0,05 -0,29% 9.471.560,00 17,22 16,87 24/04/19 22:15
KIMBERLY-CLARK KMB 124,4000 -1,22 -0,97% 2.602.209,00 125,74 124,37 24/04/19 22:15
KIMCO REALTY REI KIM 17,7500 0,26 1,49% 4.541.875,00 17,89 17,51 24/04/19 22:15
KINDER MORGAN RG-P KMI 20,0800 0,00 0,00% 12.995.768,00 20,12 19,95 24/04/19 22:15
KLA-TENCOR KLAC 125,6400 2,48 2,01% 1.187.615,00 127,42 123,02 24/04/19 02:00
KOHL'S KSS 73,2800 -2,20 -2,91% 5.368.411,00 75,80 73,23 24/04/19 22:15
KROGER KR 25,5700 0,35 1,39% 5.303.835,00 25,67 25,22 24/04/19 22:15
L BRANDS LB 26,1300 0,82 3,24% 5.469.685,00 26,25 25,22 24/04/19 22:15
L3 TECHNOLOGIES LLL 215,6200 -1,13 -0,52% 408.469,00 218,00 214,71 24/04/19 22:15
LABORATORY CORP LH 153,9600 2,67 1,76% 790.988,00 155,13 150,89 24/04/19 22:15
LAM RESEARCH COR LRCX 195,4400 0,66 0,34% 2.601.779,00 199,98 194,59 24/04/19 02:00
LEGGETT & PLATT LEG 42,9000 -0,08 -0,19% 901.933,00 43,29 42,61 24/04/19 22:15
LENNAR RG-A LEN 52,6300 0,17 0,32% 2.572.743,00 53,10 52,26 24/04/19 22:15
LINCOLN NATL LNC 65,5100 -0,63 -0,95% 899.995,00 65,97 65,15 24/04/19 22:15
LKQ LKQ 31,4400 0,10 0,32% 2.784.398,00 31,68 31,21 24/04/19 02:00
LOCKHEED MARTIN LMT 330,1200 -2,98 -0,89% 2.089.980,00 335,78 327,84 24/04/19 22:15
LOEWS L 49,4900 0,05 0,10% 586.717,00 49,78 49,31 24/04/19 22:15
LOWE'S COM LOW 113,9700 0,43 0,38% 2.940.168,00 114,82 113,55 24/04/19 22:15
LYONDELLBASELL I LYB 90,5900 -1,42 -1,54% 2.292.380,00 92,15 90,16 24/04/19 22:15
M&T BANK MTB 166,5600 -0,59 -0,35% 593.334,00 167,06 164,91 24/04/19 22:15
MACERICH REIT MAC 41,1900 -0,04 -0,10% 704.755,00 41,91 41,15 24/04/19 22:15
MACY'S M 25,0500 0,40 1,62% 12.080.661,00 25,76 24,20 24/04/19 22:15
MALLINCKRODT MNK 18,2000 -0,16 -0,87% 1.240.827,00 18,51 18,03 24/04/19 22:15
MARATHON OIL MRO 18,1500 -0,53 -2,84% 12.950.174,00 18,89 18,11 24/04/19 22:15
MARATHON PETRO MPC 59,5000 -1,56 -2,55% 7.056.455,00 61,35 59,46 24/04/19 22:15
MARRIOTT INTL RG-A MAR 135,4800 -0,80 -0,59% 1.232.932,00 136,04 134,66 24/04/19 02:00
MARSH & MCLENNAN MMC 94,6300 -0,16 -0,17% 2.048.930,00 95,36 94,42 24/04/19 22:15
MARTIN MARIETTA MLM 214,0400 1,92 0,91% 496.935,00 215,95 212,45 24/04/19 22:15
MASCO MAS 39,9900 0,00 0,00% 3.705.511,00 40,51 39,85 24/04/19 22:15
MASTERCARD RG-A MA 245,2900 1,80 0,74% 3.255.232,00 246,08 242,81 24/04/19 22:15
MATTEL MAT 12,5400 0,33 2,70% 4.960.914,00 12,62 11,91 24/04/19 02:00
MCCORMIC NON VTG MKC 151,3300 0,05 0,03% 680.460,00 152,34 150,43 24/04/19 22:15
MCDONALD'S MCD 197,6300 2,37 1,21% 3.070.150,00 198,26 195,34 24/04/19 22:15
MCKESSON MCK 115,3300 0,13 0,11% 958.041,00 116,03 114,07 24/04/19 22:15
MEDTRONIC MDT 85,6400 0,54 0,63% 4.389.231,00 86,27 84,36 24/04/19 22:15
MERCK MRK 74,7300 0,13 0,17% 12.193.763,00 75,11 73,98 24/04/19 22:15
METLIFE MET 44,9300 -0,50 -1,10% 3.491.642,00 45,40 44,86 24/04/19 22:15
METTLER TOLEDO I MTD 725,5300 1,91 0,26% 99.853,00 732,17 715,27 24/04/19 22:15
MICROCHIP TECH MCHP 98,8400 0,68 0,69% 2.262.156,00 99,97 97,43 24/04/19 02:00
MICRON TECHNOLOG MU 43,0300 0,26 0,61% 19.637.006,00 43,40 42,38 24/04/19 02:00
MICROSOFT MSFT 125,0100 -0,43 -0,34% 31.256.980,00 125,85 124,52 24/04/19 02:00
MID-AMER AP CM R MAA 107,9700 1,40 1,31% 328.631,00 108,07 106,51 24/04/19 22:15
MOHAWK INDUSTRIE MHK 134,1600 0,02 0,01% 1.232.190,00 134,80 132,47 24/04/19 22:15
MOLSON COORS RG-B TAP 62,5100 1,23 2,01% 1.661.039,00 62,53 61,24 24/04/19 22:15
MONDELEZ INTL RG-A MDLZ 50,3800 0,02 0,04% 4.876.892,00 50,70 50,29 24/04/19 02:00
MONSTER BEVERAGE MNST 56,8200 0,59 1,05% 3.668.821,00 57,15 56,35 24/04/19 02:00
MOODY'S MCO 194,3700 5,73 3,04% 1.607.325,00 194,96 185,65 24/04/19 22:15
MORGAN STANLEY MS 47,3800 0,03 0,06% 9.042.508,00 47,61 47,05 24/04/19 22:15
MOSAIC MOS 26,3200 -0,51 -1,90% 5.112.574,00 26,90 26,18 24/04/19 22:15
MOTOROLA SOLTN MSI 146,9900 0,92 0,63% 1.106.572,00 147,59 145,71 24/04/19 22:15
MURPHY OIL MUR 28,5800 -0,58 -1,99% 2.341.426,00 29,52 28,53 24/04/19 22:15
MYLAN MYL 26,4400 -0,16 -0,60% 3.212.929,00 26,79 26,33 24/04/19 02:00
NASDAQ NDAQ 89,1800 -0,47 -0,52% 940.898,00 91,29 87,97 24/04/19 02:00
NATL OILWELL VAR NOV 26,4900 -1,41 -5,05% 2.477.243,00 27,88 26,47 24/04/19 22:15
NAVIENT NAVI 12,9600 0,53 4,26% 2.264.205,00 13,08 12,43 24/04/19 02:00
NETAPP NTAP 73,5000 -3,14 -4,10% 4.489.005,00 76,85 73,06 24/04/19 02:00
NETFLIX NFLX 374,2300 -7,66 -2,01% 6.541.872,00 381,90 373,27 24/04/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT GOLDCORP NEM 32,2000 -0,17 -0,53% 12.384.544,00 32,60 32,08 24/04/19 22:15
NEWS RG-A NWSA 12,5100 0,01 0,08% 2.137.335,00 12,55 12,47 24/04/19 02:00
NEWS RG-B NWS 12,6200 0,02 0,16% 399.501,00 12,64 12,57 24/04/19 02:00
NEXTERA ENERGY NEE 190,0600 0,27 0,14% 1.546.827,00 191,10 189,15 24/04/19 22:15
NIELSEN HLD NLSN 25,6000 0,03 0,12% 2.070.470,00 25,73 25,27 24/04/19 22:15
NIKE -B- NKE 88,3900 0,96 1,10% 8.062.966,00 88,82 87,43 24/04/19 22:15
NISOURCE NI 27,5100 0,21 0,77% 2.248.542,00 27,61 27,27 24/04/19 22:15
NOBLE ENERGY NBL 27,5800 -0,28 -1,01% 5.886.394,00 28,40 27,58 24/04/19 22:15
NORDSTROM JWN 42,0000 0,22 0,53% 1.842.978,00 42,50 41,77 24/04/19 22:15
NORFOLK SOUTHERN NSC 206,7000 5,03 2,49% 2.749.140,00 211,46 205,72 24/04/19 22:15
NORTHERN TRUST NTRS 97,7300 1,79 1,87% 2.242.822,00 98,20 95,13 24/04/19 02:00
NORTHROP GRUMMAN NOC 280,0000 -12,61 -4,31% 2.439.452,00 290,45 278,25 24/04/19 22:15
NRG ENERGY NRG 41,3500 0,01 0,02% 1.756.551,00 41,61 41,12 24/04/19 22:15
NUCOR NUE 58,3200 -0,30 -0,51% 2.805.922,00 59,19 58,08 24/04/19 22:15
NVIDIA NVDA 191,1700 0,50 0,26% 7.955.120,00 192,81 188,64 24/04/19 02:00
O REILLY AUTO ORLY 396,7100 1,05 0,27% 802.482,00 400,93 394,46 24/04/19 02:00
OCCID.PETROL COR OXY 62,0000 -0,36 -0,58% 28.235.244,00 62,12 59,76 24/04/19 22:15
OMNICOM GROUP IN OMC 79,9600 -0,59 -0,73% 2.249.111,00 80,94 79,80 24/04/19 22:15
ONEOK OKE 70,0300 0,16 0,23% 1.631.466,00 70,14 69,64 24/04/19 22:15
ORACLE ORCL 55,1800 0,24 0,44% 8.769.848,00 55,53 54,96 24/04/19 22:15
PACCAR PCAR 71,4800 0,30 0,42% 1.360.072,00 71,71 70,70 24/04/19 02:00
PARKER-HANNIFIN PH 187,4600 -1,89 -1,00% 686.176,00 189,60 187,34 24/04/19 22:15
PATTERSON COS PDCO 21,6700 0,12 0,56% 442.753,00 21,84 21,47 24/04/19 02:00
PAYCHEX INC PAYX 83,4800 -0,10 -0,12% 1.415.464,00 84,02 83,30 24/04/19 02:00
PAYPAL HOLDINGS PYPL 107,2200 0,32 0,30% 9.553.117,00 108,39 106,42 24/04/19 02:00
PENTAIR PNR 38,0500 -0,02 -0,05% 1.936.647,00 38,30 37,87 24/04/19 22:15
PEOPLE'S UNTD PBCT 17,2300 0,05 0,29% 2.402.425,00 17,27 17,01 24/04/19 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 94,5200 -0,26 -0,27% 837.575,00 95,43 94,13 24/04/19 22:15
PERRIGO PRGO 49,2000 -0,36 -0,73% 849.292,00 49,90 48,83 24/04/19 22:15
PFIZER PFE 39,3700 -0,05 -0,13% 20.110.959,00 39,64 39,16 24/04/19 22:15
PG&E PCG 22,9300 1,40 6,50% 16.766.799,00 23,45 22,05 24/04/19 22:15
PHILIP MRRS INT PM 84,4500 -0,46 -0,54% 4.716.517,00 84,83 83,17 24/04/19 22:15
PHILLIPS 66 PSX 94,2800 -3,12 -3,20% 2.974.074,00 97,36 94,04 24/04/19 22:15
PINNACLE WEST CA PNW 94,8000 0,30 0,32% 1.046.724,00 95,80 94,05 24/04/19 22:15
PIONEER NATURAL PXD 172,3700 -3,35 -1,91% 1.691.972,00 177,90 172,30 24/04/19 22:15
PNC FINL SER PNC 134,1700 -0,03 -0,02% 1.681.445,00 134,74 132,86 24/04/19 22:15
PPG INDUSTRIES PPG 116,6400 -0,98 -0,83% 1.038.912,00 118,10 116,49 24/04/19 22:15
PPL PPL 30,9500 0,09 0,29% 2.628.274,00 31,12 30,84 24/04/19 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 103,6900 0,53 0,51% 10.094.777,00 104,65 102,79 24/04/19 22:15
PROGRESSIVE (OHI PGR 75,0700 -0,62 -0,82% 1.927.720,00 75,80 74,98 24/04/19 22:15
PROLOGIS REIT PLD 75,3100 1,11 1,50% 2.197.877,00 75,35 74,12 24/04/19 22:15
PRUDENTIAL FINAN PRU 102,7600 -0,90 -0,87% 1.861.723,00 103,52 102,34 24/04/19 22:15
PUBL SVCS ENTERP PEG 58,7000 0,58 1,00% 1.924.200,00 58,98 58,13 24/04/19 22:15
PUBLIC STORAGE R PSA 218,2200 2,22 1,03% 640.186,00 218,62 215,68 24/04/19 22:15
PULTEGROUP PHM 31,8600 0,51 1,63% 3.505.410,00 31,95 31,16 24/04/19 22:15
PVH PVH 132,7100 0,58 0,44% 556.206,00 133,30 131,02 24/04/19 22:15
QORVO QRVO 77,2500 0,65 0,85% 1.316.237,00 78,51 76,66 24/04/19 02:00
QUALCOMM QCOM 86,8300 0,11 0,13% 40.290.395,00 88,63 85,30 24/04/19 02:00
QUANTA SERVICES PWR 40,4800 -0,03 -0,07% 1.247.033,00 40,73 40,38 24/04/19 22:15
QUEST DIAGNOSTIC DGX 94,7600 1,68 1,80% 2.239.167,00 95,54 93,18 24/04/19 22:15
RALPH LAUREN RG-A RL 132,0300 -0,04 -0,03% 718.861,00 133,63 131,28 24/04/19 22:15
RANGE RESOURCES RRC 9,7600 0,08 0,83% 8.639.820,00 10,02 9,68 24/04/19 22:15
RAYMOND J FINANC RJF 88,4800 -1,05 -1,17% 1.557.590,00 89,44 88,21 24/04/19 22:15
RAYTHEON RTN 185,4500 -2,13 -1,14% 1.941.045,00 188,80 185,26 24/04/19 22:15
REALTY INCOME RE O 69,9200 0,86 1,25% 1.422.065,00 70,29 69,12 24/04/19 22:15
RED HAT RHT 182,5100 0,03 0,02% 968.613,00 182,92 182,42 24/04/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 340,4600 -3,68 -1,07% 850.707,00 346,32 338,67 24/04/19 02:00
REGIONS FINANCIA RF 15,3800 0,01 0,07% 18.523.682,00 15,43 15,04 24/04/19 22:15
REPUBLIC SERVICE RSG 79,3200 -0,24 -0,30% 1.749.413,00 79,92 79,29 24/04/19 22:15
ROBERT HALF INTL RHI 63,0000 -5,79 -8,42% 4.130.342,00 63,85 61,70 24/04/19 22:15
ROCKWELL AUTOMAT ROK 188,9000 -0,55 -0,29% 850.415,00 190,56 188,72 24/04/19 22:15
ROPER TECHNOLOGI ROP 350,2600 -1,03 -0,29% 705.971,00 352,47 348,24 24/04/19 22:15
ROSS STORES ROST 98,5600 0,70 0,72% 2.416.040,00 99,53 97,71 24/04/19 02:00
RYL CARIBBEAN CR RCL 121,5000 -0,98 -0,80% 1.235.147,00 122,74 120,10 24/04/19 22:15
S&P GLOBAL SPGI 218,3800 0,39 0,18% 861.517,00 219,20 216,18 24/04/19 22:15
SALESFORCE.COM CRM 159,5600 -1,67 -1,04% 3.384.945,00 162,49 159,40 24/04/19 22:15
SCHLUMBERGER SLB 44,2400 -1,65 -3,60% 8.941.813,00 45,81 44,24 24/04/19 22:15
SEAGATE TECHNOLO STX 46,9900 -1,23 -2,55% 3.722.765,00 48,25 46,91 24/04/19 02:00
SEALED AIR SEE 46,0600 -0,25 -0,54% 825.631,00 46,43 45,99 24/04/19 22:15
SEMPRA ENERGY SRE 126,4100 0,29 0,23% 1.787.018,00 127,00 125,63 24/04/19 22:15
SHERWIN-WILLIAMS SHW 457,9000 -2,54 -0,55% 578.295,00 460,84 455,88 24/04/19 22:15
SIGNET JEWELERS SIG 23,1900 0,06 0,26% 1.581.400,00 23,49 23,00 24/04/19 22:15
SIMON PRP GRP RE SPG 178,1500 1,54 0,87% 828.735,00 179,25 176,25 24/04/19 22:15
SKYWORKS SOLUTIO SWKS 89,9000 0,66 0,74% 1.082.457,00 90,64 89,23 24/04/19 02:00
SL GREEN REALT R SLG 88,5200 0,14 0,16% 344.300,00 89,25 88,23 24/04/19 22:15
SNAP-ON SNA 169,9300 -1,28 -0,75% 599.780,00 172,59 169,44 24/04/19 22:15
SOUTHERN CO SO 52,2300 0,39 0,75% 3.069.588,00 52,37 51,84 24/04/19 22:15
SOUTHWEST AIRLIN LUV 52,9300 0,14 0,27% 4.074.186,00 53,04 52,39 24/04/19 22:15
STARBUCKS SBUX 76,3900 0,40 0,53% 9.347.260,00 76,88 75,91 24/04/19 02:00
STATE STREET STT 66,1300 -0,73 -1,09% 2.561.061,00 66,94 65,54 24/04/19 22:15
STERICYCLE SRCL 57,7500 0,59 1,03% 1.138.183,00 58,04 56,63 24/04/19 02:00
STNLY BLCK&DECK SWK 145,9700 -1,48 -1,00% 3.488.887,00 154,10 144,98 24/04/19 22:15
STRYKER SYK 185,0400 -1,92 -1,03% 2.735.884,00 188,89 181,93 24/04/19 22:15
SUNTRUST BANKS I STI 63,8200 0,28 0,44% 1.540.987,00 64,02 62,92 24/04/19 22:15
SYMANTEC SYMC 24,2500 -0,04 -0,16% 2.914.100,00 24,43 24,14 24/04/19 02:00
SYNCHRONY FINANC SYF 33,5300 0,07 0,21% 5.069.576,00 33,66 33,24 24/04/19 22:15
SYNOPSYS SNPS 119,8700 -0,02 -0,02% 948.471,00 121,37 119,78 24/04/19 02:00
SYSCO SYY 70,0700 -0,33 -0,47% 2.588.907,00 70,72 69,98 24/04/19 22:15
T ROWE PRICE GRP TROW 109,7600 2,26 2,10% 1.547.823,00 111,73 106,15 24/04/19 02:00
TAPESTRY TPR 31,5300 0,69 2,24% 6.854.923,00 31,91 30,83 24/04/19 22:15
TARGET TGT 82,8800 0,72 0,88% 2.660.026,00 83,34 81,67 24/04/19 22:15
TE CONNECTIV TEL 95,8300 6,02 6,70% 3.194.107,00 96,78 91,88 24/04/19 22:15
TECHNIPFMC FTI 24,7800 -0,66 -2,59% 3.578.600,00 25,41 24,75 24/04/19 22:15
TEXAS INSTRUMENT TXN 118,4300 2,05 1,76% 14.483.915,00 119,32 114,85 24/04/19 02:00
TEXTRON INC TXT 54,2300 -0,05 -0,09% 1.938.460,00 54,84 54,18 24/04/19 22:15
THE KRAFT HEINZ KHC 32,7600 -0,34 -1,03% 8.443.053,00 32,90 32,33 24/04/19 02:00
THE WESTERN UNIO WU 19,4400 0,03 0,15% 4.655.468,00 19,57 19,38 24/04/19 22:15
THERMO FISHER SC TMO 261,5600 -2,36 -0,89% 2.769.972,00 266,60 259,64 24/04/19 22:15
TIFFANY & CO TIF 106,7500 -0,99 -0,92% 834.759,00 108,87 106,72 24/04/19 22:15
TJX COMPANIES TJX 55,4200 0,23 0,42% 4.714.462,00 55,78 55,25 24/04/19 22:15
TORCHMARK CORP TMK 86,3500 -0,46 -0,53% 526.216,00 86,74 86,09 24/04/19 22:15
TOTAL SYST SERVI TSS 99,7700 -2,47 -2,42% 2.922.267,00 100,09 98,05 24/04/19 22:15
TRACTOR SUPPLY TSCO 104,0600 0,89 0,86% 1.498.525,00 105,09 103,25 24/04/19 02:00
TRANSOCEAN RIG 9,1800 -0,47 -4,87% 11.338.382,00 9,69 9,17 24/04/19 22:15
TRAVELERS COS TRV 139,1800 1,17 0,85% 1.161.164,00 139,67 137,54 24/04/19 22:15
TRIPADVISOR TRIP 53,0500 -0,56 -1,04% 1.065.038,00 53,90 52,75 24/04/19 02:00
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
TYSON FOODS -A- TSN 73,7600 -0,69 -0,93% 3.742.061,00 74,88 72,50 24/04/19 22:15
UDR REIT UDR 44,4600 0,36 0,82% 1.008.083,00 44,85 44,27 24/04/19 22:15
ULTA BEAUTY ULTA 355,8400 4,21 1,20% 444.359,00 357,91 351,33 24/04/19 02:00
UNDER ARMOUR RG-A UAA 22,8300 0,45 2,01% 4.414.242,00 22,98 22,27 24/04/19 22:15
UNDER ARMOUR RG-C UA 20,3000 0,36 1,81% 2.042.645,00 20,44 19,83 24/04/19 22:15
UNION PACIFIC UNP 176,8400 0,11 0,06% 2.859.045,00 179,10 176,73 24/04/19 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 RENTALS URI 139,8900 1,51 1,09% 1.300.678,00 140,60 138,00 24/04/19 22:15
UNITEDHEALTH GRO UNH 230,3500 -0,23 -0,10% 6.104.122,00 231,63 227,75 24/04/19 22:15
UNIV HEALTH SERV-B UHS 130,3100 2,23 1,74% 1.732.246,00 133,33 128,00 24/04/19 22:15
UNUM UNM 36,2500 -0,71 -1,92% 1.893.104,00 37,05 36,18 24/04/19 22:15
US BANCORP USB 51,6800 -0,01 -0,02% 5.567.656,00 52,00 51,38 24/04/19 22:15
UTD PARCEL SVC RG-B UPS 114,4300 0,83 0,73% 3.570.644,00 114,98 113,45 24/04/19 22:15
UTD TECHS UTX 139,5900 -0,43 -0,31% 2.734.311,00 140,17 137,93 24/04/19 22:15
VALERO ENERGY VLO 87,7300 -2,55 -2,82% 5.046.412,00 90,43 87,61 24/04/19 22:15
VARIAN MED SYSTE VAR 133,2700 0,36 0,27% 1.035.421,00 134,84 132,76 24/04/19 22:15
VENTAS REIT VTR 59,5200 1,13 1,94% 2.701.432,00 59,77 58,51 24/04/19 22:15
VERISIGN VRSN 189,3600 0,07 0,04% 366.242,00 190,50 188,24 24/04/19 02:00
VERISK ANALYTICS VRSK 139,5000 0,03 0,02% 502.875,00 140,41 139,09 24/04/19 02:00
VERIZON COMM VZ 57,0800 -0,07 -0,12% 13.227.084,00 57,57 56,73 24/04/19 22:15
VERTEX PHARMACEU VRTX 172,5800 -2,79 -1,59% 1.164.516,00 175,86 171,76 24/04/19 02:00
VF VFC 94,7300 0,14 0,15% 1.510.181,00 95,28 94,01 24/04/19 22:15
VIACOM RG-B VIAB 29,7000 0,42 1,43% 4.563.361,00 30,13 29,43 24/04/19 02:00
VISA RG-A V 161,4900 -0,17 -0,11% 7.376.521,00 162,03 160,65 24/04/19 22:15
VOR RLT REIT-SBI VNO 69,8200 0,09 0,13% 780.406,00 70,45 69,74 24/04/19 22:15
VULCAN MATERIALS VMC 124,6100 1,49 1,21% 653.310,00 125,00 122,89 24/04/19 22:15
WALGREENS BOOTS WBA 53,4700 0,25 0,47% 5.997.476,00 53,99 53,19 24/04/19 02:00
WALMART WMT 103,5300 0,46 0,45% 4.697.809,00 103,85 103,09 24/04/19 22:15
WALT DISNEY DIS 135,1000 1,74 1,30% 11.449.455,00 135,75 132,72 24/04/19 22:15
WASTE MANAGEMENT WM 106,1100 -0,11 -0,10% 1.703.667,00 106,79 105,79 24/04/19 22:15
WATERS WAT 207,5400 -3,82 -1,81% 1.513.700,00 211,90 206,78 24/04/19 22:15
WEC ENERGY GROUP WEC 77,0500 0,30 0,39% 1.775.038,00 77,34 76,64 24/04/19 22:15
WELLS FARGO WFC 47,4800 0,13 0,27% 17.831.759,00 47,69 47,03 24/04/19 22:15
WELLTOWER WELL 73,4400 0,74 1,02% 1.586.930,00 73,68 72,62 24/04/19 22:15
WESTERN DIGITAL WDC 53,9400 -0,51 -0,94% 3.804.596,00 54,51 52,80 24/04/19 02:00
WESTROCK WRK 36,8300 0,33 0,90% 2.288.140,00 36,91 36,35 24/04/19 22:15
WEYERHAEUSER REI WY 26,3300 0,39 1,50% 3.366.496,00 26,46 26,01 24/04/19 22:15
WHIRLPOOL WHR 139,2100 -0,72 -0,51% 1.216.275,00 140,62 135,50 24/04/19 22:15
WILLIAMS COMPANI WMB 28,6800 -0,14 -0,49% 4.326.311,00 28,86 28,60 24/04/19 22:15
WILLIS TOWERS WLTW 179,5600 -0,44 -0,24% 451.180,00 182,31 178,87 24/04/19 02:00
WW GRAINGER GWW 294,3600 1,17 0,40% 584.329,00 296,26 292,10 24/04/19 22:15
WYNDHAM DESTINAT WYND 43,0400 -0,52 -1,19% 786.751,00 43,40 42,68 24/04/19 22:15
WYNN RESORTS WYNN 144,4000 1,50 1,05% 1.361.642,00 144,84 141,94 24/04/19 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 33,6900 -0,50 -1,46% 2.927.846,00 34,25 33,62 24/04/19 22:15
XILINX XLNX 139,7200 2,57 1,87% 8.556.397,00 141,60 136,81 24/04/19 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 83,0700 0,00 0,00% 680.667,00 83,43 82,72 24/04/19 22:15
YUM BRANDS YUM 103,3400 0,42 0,41% 1.304.564,00 104,04 103,10 24/04/19 22:15
ZIMMER BIOMET HL ZBH 124,4500 1,69 1,38% 1.230.097,00 125,58 123,00 24/04/19 22:15
ZIONS BANCORP ZION 48,4000 -0,44 -0,90% 1.955.924,00 48,79 47,52 24/04/19 02:00
ZOETIS RG-A ZTS 101,1000 -0,87 -0,85% 2.196.362,00 102,24 101,03 24/04/19 22:15
Publicidad

Últimas Noticias