Publicidad
- Un producto de
- 20 de Febrero de 2019
- En colaboración con
S&P 500 () |
2.775,6000
|
29,8700 | 1,0900% |
| 15/02/2019 | 00:00 | Apt. 2.760,2400 | Vol. 0,00 | Max. 2.775,66 | Min. 2.760,24 |
Nombre
|
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
|---|---|---|---|---|---|---|---|---|---|
| 3M | MMM | 208,4100 | -0,45 |
-0,22% 
|
1.534.457,00 | 209,15 | 207,39 | 19/02/19 22:15 | |
| A.J.GALLAGHER | AJG | 80,3700 | 0,53 |
0,66%
|
906.309,00 | 80,47 | 79,39 | 19/02/19 22:15 | |
| ABBOTT LABORATOR | ABT | 75,0000 | -0,25 |
-0,33%
|
4.503.450,00 | 75,57 | 74,72 | 19/02/19 22:15 | |
| ABBVIE | ABBV | 80,5200 | -0,33 |
-0,41%
|
5.674.713,00 | 81,52 | 80,23 | 19/02/19 22:15 | |
| ACCENTURE-A | ACN | 159,4800 | 0,25 |
0,16%
|
1.656.522,00 | 160,10 | 158,19 | 19/02/19 22:15 | |
| ACTIVISION BLIZZ | ATVI | 44,4800 | -0,12 |
-0,27%
|
17.261.598,00 | 44,79 | 43,50 | 19/02/19 02:00 | |
| ACUITY BRANDS | AYI | 129,7600 | -1,33 |
-1,01%
|
275.029,00 | 131,18 | 129,05 | 19/02/19 22:15 | |
| ADOBE | ADBE | 257,8100 | -1,64 |
-0,63%
|
3.475.615,00 | 260,06 | 256,45 | 19/02/19 02:00 | |
| ADVANCE AUTO PAR | AAP | 167,1400 | -2,85 |
-1,68%
|
3.369.166,00 | 178,69 | 166,42 | 19/02/19 22:15 | |
| ADVANCED MICRO D | AMD | 23,9500 | 0,27 |
1,14%
|
57.517.907,00 | 24,41 | 23,61 | 19/02/19 02:00 | |
| AES | AES | 17,1800 | 0,26 |
1,54%
|
6.778.484,00 | 17,19 | 16,86 | 19/02/19 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 | 109,0000 | 0,04 |
0,04%
|
347.198,00 | 109,62 | 107,48 | 19/02/19 22:15 | |
| AFLAC | AFL | 48,9900 | -0,29 |
-0,59%
|
2.902.733,00 | 49,19 | 48,90 | 19/02/19 22:15 | |
| AGILENT TECH | A | 77,5200 | -0,78 |
-1,00%
|
2.967.968,00 | 78,32 | 77,41 | 19/02/19 22:15 | |
| AIR PROD&CHEMICA | APD | 175,1100 | 1,03 |
0,59%
|
1.074.614,00 | 175,94 | 173,00 | 19/02/19 22:15 | |
| AKAMAI TECHNOLOG | AKAM | 70,4700 | 0,38 |
0,54%
|
1.456.725,00 | 70,77 | 69,30 | 19/02/19 02:00 | |
| ALASKA AIR GROUP | ALK | 64,5600 | -1,76 |
-2,65%
|
2.073.294,00 | 66,17 | 64,53 | 19/02/19 22:15 | |
| ALBEMARLE | ALB | 83,1300 | 1,76 |
2,16%
|
1.616.143,00 | 83,47 | 80,42 | 19/02/19 22:15 | |
| ALEXANDRIA REIT | ARE | 135,6900 | 0,83 |
0,62%
|
486.434,00 | 136,19 | 134,24 | 19/02/19 22:15 | |
| ALEXION PHARM | ALXN | 128,9300 | -0,49 |
-0,38%
|
1.169.679,00 | 129,78 | 128,05 | 19/02/19 02:00 | |
| ALIGN TECHNOLOGY | ALGN | 255,2400 | 0,28 |
0,11%
|
830.284,00 | 257,59 | 254,01 | 19/02/19 02:00 | |
| ALLEGION | ALLE | 88,0200 | -3,54 |
-3,87%
|
2.002.116,00 | 90,67 | 87,18 | 19/02/19 22:15 | |
| ALLERGAN | AGN | 137,9600 | -1,11 |
-0,80%
|
1.849.580,00 | 139,45 | 137,76 | 19/02/19 22:15 | |
| ALLIANCE DATA SY | ADS | 174,8300 | 1,62 |
0,94%
|
623.653,00 | 176,55 | 172,00 | 19/02/19 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 | 94,6200 | 0,24 |
0,25%
|
2.940.115,00 | 94,99 | 93,85 | 19/02/19 22:15 | |
| ALPHAB NON VTG-C | GOOG | 1.118,5600 | 4,91 |
0,44%
|
1.046.628,00 | 1.121,89 | 1.110,00 | 19/02/19 02:00 | |
| ALPHABET-A | GOOGL | 1.126,5100 | 6,88 |
0,61%
|
1.099.259,00 | 1.129,64 | 1.116,64 | 19/02/19 02:00 | |
| ALTABA | AABA | 69,1100 | 1,25 |
1,84%
|
5.606.049,00 | 69,53 | 67,71 | 19/02/19 02:00 | |
| ALTRIA GROUP | MO | 48,9900 | 0,25 |
0,51%
|
11.662.862,00 | 49,38 | 48,36 | 19/02/19 22:15 | |
| AM ELECTRIC | AEP | 80,0800 | 0,81 |
1,02%
|
2.168.260,00 | 80,22 | 79,13 | 19/02/19 22:15 | |
| AMAZON.COM | AMZN | 1.627,5800 | 19,63 |
1,22%
|
3.681.656,00 | 1.634,00 | 1.600,56 | 19/02/19 02:00 | |
| AMER WTR WORKS | AWK | 98,7000 | 0,65 |
0,66%
|
834.315,00 | 98,78 | 97,64 | 19/02/19 22:15 | |
| AMEREN | AEE | 70,0900 | 0,41 |
0,59%
|
1.241.413,00 | 70,39 | 69,60 | 19/02/19 22:15 | |
| AMERICAN AIRLINE | AAL | 35,4700 | 0,42 |
1,20%
|
6.436.150,00 | 35,90 | 35,00 | 19/02/19 02:00 | |
| AMERICAN EXPRESS | AXP | 106,5000 | -0,88 |
-0,82%
|
3.692.762,00 | 107,23 | 106,46 | 19/02/19 22:15 | |
| AMERICAN INTL GR | AIG | 42,9900 | 0,67 |
1,58%
|
8.824.012,00 | 43,10 | 41,83 | 19/02/19 22:15 | |
| AMERICAN TOWER R | AMT | 177,6000 | -0,22 |
-0,12%
|
1.961.650,00 | 178,32 | 176,72 | 19/02/19 22:15 | |
| AMERIPRISE FINCL | AMP | 131,9600 | 1,28 |
0,98%
|
909.238,00 | 132,49 | 128,19 | 19/02/19 22:15 | |
| AMERISOURCEBERGE | ABC | 86,8500 | 0,19 |
0,22%
|
1.545.961,00 | 87,32 | 86,00 | 19/02/19 22:15 | |
| AMETEK | AME | 79,0400 | 0,03 |
0,04%
|
878.082,00 | 79,46 | 78,48 | 19/02/19 22:15 | |
| AMGEN | AMGN | 186,9700 | -1,37 |
-0,73%
|
2.267.508,00 | 188,47 | 186,85 | 19/02/19 02:00 | |
| AMPHENOL RG-A | APH | 92,4700 | -0,22 |
-0,24%
|
936.025,00 | 92,84 | 91,82 | 19/02/19 22:15 | |
| ANADARKO PETROLE | APC | 45,4500 | 0,22 |
0,49%
|
6.535.180,00 | 45,86 | 44,80 | 19/02/19 22:15 | |
| ANALOG DEVICES | ADI | 104,2200 | -1,52 |
-1,44%
|
3.722.183,00 | 105,70 | 104,15 | 19/02/19 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 | 174,4600 | -0,03 |
-0,02%
|
323.717,00 | 175,92 | 173,31 | 19/02/19 02:00 | |
| ANTHEM | ANTM | 311,6000 | 0,02 |
0,01%
|
1.021.225,00 | 312,58 | 310,32 | 19/02/19 22:15 | |
| AON | AON | 172,6600 | 0,69 |
0,40%
|
1.080.531,00 | 173,53 | 170,89 | 19/02/19 22:15 | |
| APACHE | APA | 33,3100 | 0,01 |
0,03%
|
3.039.994,00 | 33,72 | 32,99 | 19/02/19 22:15 | |
| APPLE | AAPL | 170,9300 | 0,51 |
0,30%
|
18.972.826,00 | 171,44 | 169,49 | 19/02/19 02:00 | |
| APPLIED MATERIAL | AMAT | 39,3000 | 0,20 |
0,51%
|
12.353.083,00 | 39,71 | 39,00 | 19/02/19 02:00 | |
| APTIV | APTV | 81,3000 | 0,35 |
0,43%
|
1.203.684,00 | 81,62 | 80,70 | 19/02/19 22:15 | |
| APTMNT INV REIT-A | AIV | 49,8600 | 0,25 |
0,50%
|
1.260.122,00 | 49,94 | 49,46 | 19/02/19 22:15 | |
| ARCHER-DANIELS M | ADM | 41,8500 | -0,13 |
-0,31%
|
4.843.023,00 | 42,04 | 41,79 | 19/02/19 22:15 | |
| ARCONIC | ARNC | 18,0600 | 0,51 |
2,91%
|
6.580.651,00 | 18,25 | 17,70 | 19/02/19 22:15 | |
| ASSURANT | AIZ | 98,2400 | 0,03 |
0,03%
|
419.229,00 | 98,43 | 97,51 | 19/02/19 22:15 | |
| AT&T | T | 30,6300 | 0,16 |
0,53%
|
24.712.413,00 | 30,68 | 30,31 | 19/02/19 22:15 | |
| AUTODESK INC | ADSK | 160,6800 | 0,33 |
0,21%
|
1.758.595,00 | 160,97 | 159,00 | 19/02/19 02:00 | |
| AUTOMATIC DATA P | ADP | 150,3100 | 0,64 |
0,43%
|
1.354.821,00 | 150,55 | 149,02 | 19/02/19 02:00 | |
| AUTONATION | AN | 38,6700 | -0,41 |
-1,05%
|
540.224,00 | 38,85 | 38,03 | 19/02/19 22:15 | |
| AUTOZONE | AZO | 916,6800 | -3,07 |
-0,33%
|
293.176,00 | 926,75 | 910,01 | 19/02/19 22:15 | |
| AVALONBAY COM RE | AVB | 196,4500 | 0,38 |
0,19%
|
686.411,00 | 197,28 | 195,49 | 19/02/19 22:15 | |
| AVERY DENNISON | AVY | 104,9800 | 0,08 |
0,08%
|
709.785,00 | 105,69 | 104,40 | 19/02/19 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 | 54,0600 | -0,07 |
-0,13%
|
2.998.548,00 | 54,22 | 53,97 | 19/02/19 22:15 | |
| BANK OF AMERICA | BAC | 29,1300 | 0,02 |
0,07%
|
40.841.300,00 | 29,26 | 28,75 | 19/02/19 22:15 | |
| BANK OF NY MELLO | BK | 52,9900 | 0,00 |
0,00% 
|
3.764.759,00 | 53,16 | 52,36 | 19/02/19 22:15 | |
| BAXTER INTL | BAX | 73,4700 | 0,04 |
0,05%
|
1.999.491,00 | 73,73 | 73,17 | 19/02/19 22:15 | |
| BB&T | BBT | 51,1100 | 0,41 |
0,81%
|
6.593.522,00 | 51,13 | 50,02 | 19/02/19 22:15 | |
| BECTON DICKINSON | BDX | 248,0400 | -0,30 |
-0,12%
|
730.290,00 | 248,60 | 246,99 | 19/02/19 22:15 | |
| BED BATH & BEYON | BBBY | 16,7700 | -0,15 |
-0,89%
|
3.660.798,00 | 17,03 | 16,71 | 19/02/19 02:00 | |
| BERKSHIRE HATH RG-B | BRK.B | 205,6900 | 0,40 |
0,19%
|
3.204.178,00 | 206,32 | 204,68 | 19/02/19 22:15 | |
| BEST BUY | BBY | 60,3400 | 0,16 |
0,27%
|
2.869.899,00 | 60,52 | 59,51 | 19/02/19 22:15 | |
| BIOGEN | BIIB | 333,0000 | 0,13 |
0,04%
|
946.754,00 | 335,94 | 330,83 | 19/02/19 02:00 | |
| BLACKROCK | BLK | 431,0700 | -0,88 |
-0,20%
|
438.014,00 | 433,00 | 428,17 | 19/02/19 22:15 | |
| BOEING CO | BA | 416,2600 | -1,71 |
-0,41%
|
3.051.459,00 | 417,94 | 414,54 | 19/02/19 22:15 | |
| BOOKING HLDG | BKNG | 1.935,5000 | 1,93 |
0,10%
|
338.449,00 | 1.951,86 | 1.909,18 | 19/02/19 02:00 | |
| BORGWARNER | BWA | 41,7900 | -0,13 |
-0,31%
|
1.714.790,00 | 42,25 | 41,33 | 19/02/19 22:15 | |
| BOSTON PROP REIT | BXP | 134,6100 | 0,99 |
0,74%
|
408.212,00 | 134,92 | 133,24 | 19/02/19 22:15 | |
| BOSTON SCIENTIFI | BSX | 39,8600 | -0,15 |
-0,37%
|
4.050.673,00 | 40,19 | 39,79 | 19/02/19 22:15 | |
| BRISTOL-MYERSSQU | BMY | 51,3600 | -0,31 |
-0,60%
|
9.732.723,00 | 52,02 | 51,26 | 19/02/19 22:15 | |
| BROWN NVTGRG-B | BF.B | 48,3600 | -0,57 |
-1,16%
|
935.233,00 | 48,96 | 48,34 | 19/02/19 22:15 | |
| C.H.ROBINSON WLD | CHRW | 91,9500 | 0,50 |
0,55%
|
1.020.388,00 | 92,44 | 90,94 | 19/02/19 02:00 | |
| CABOT OIL & GAS | COG | 25,1800 | -0,05 |
-0,20%
|
4.527.527,00 | 25,46 | 25,10 | 19/02/19 22:15 | |
| CAMPBELL SOUP | CPB | 35,0100 | 0,22 |
0,63%
|
1.893.173,00 | 35,32 | 34,63 | 19/02/19 22:15 | |
| CAPITAL ONE FINL | COF | 82,2000 | 0,63 |
0,77%
|
2.952.467,00 | 82,58 | 81,14 | 19/02/19 22:15 | |
| CAPRI HLDG | CPRI | 44,0300 | -0,46 |
-1,03%
|
3.273.705,00 | 44,47 | 43,37 | 19/02/19 22:15 | |
| CARDINAL HEALTH | CAH | 56,7900 | 1,31 |
2,36%
|
2.795.691,00 | 56,88 | 55,13 | 19/02/19 22:15 | |
| CARMAX | KMX | 61,9900 | -0,07 |
-0,11%
|
1.244.632,00 | 62,41 | 61,70 | 19/02/19 22:15 | |
| CARNIVAL | CCL | 58,3000 | 1,05 |
1,83%
|
3.807.503,00 | 58,57 | 57,23 | 19/02/19 22:15 | |
| CATERPILLAR | CAT | 135,8000 | -0,40 |
-0,29%
|
3.881.321,00 | 136,98 | 135,00 | 19/02/19 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 | 50,1300 | 0,09 |
0,18%
|
2.401.076,00 | 50,30 | 49,76 | 19/02/19 22:15 | |
| CBS-B | CBS | 50,5700 | -0,07 |
-0,14%
|
4.189.907,00 | 50,82 | 50,29 | 19/02/19 22:15 | |
| CELGENE CORP | CELG | 90,6900 | 0,00 |
0,00%
|
4.727.750,00 | 91,11 | 90,05 | 19/02/19 02:00 | |
| CENTENE | CNC | 64,4100 | -0,56 |
-0,86%
|
2.759.865,00 | 65,05 | 64,05 | 19/02/19 22:15 | |
| CENTERPOINT ENER | CNP | 31,2100 | 0,32 |
1,04%
|
4.638.035,00 | 31,24 | 30,88 | 19/02/19 22:15 | |
| CENTURYLINK | CTL | 14,1000 | 0,36 |
2,62%
|
19.618.425,00 | 14,41 | 13,84 | 19/02/19 22:15 | |
| CERNER CORP | CERN | 57,5400 | -0,37 |
-0,64%
|
1.445.401,00 | 58,02 | 57,32 | 19/02/19 02:00 | |
| CF INDUSTRIES HL | CF | 42,0100 | 0,24 |
0,57%
|
3.184.360,00 | 42,26 | 41,13 | 19/02/19 22:15 | |
| CHARLES SCHWAB | SCHW | 47,0600 | 0,70 |
1,51%
|
4.977.802,00 | 47,20 | 46,00 | 19/02/19 22:15 | |
| CHARTER COMM RG-A | CHTR | 348,4300 | -0,63 |
-0,18%
|
1.231.337,00 | 350,78 | 347,01 | 19/02/19 02:00 | |
| CHESAPEAKE ENERG | CHK | 2,6800 | 0,06 |
2,29%
|
30.270.338,00 | 2,69 | 2,62 | 19/02/19 22:15 | |
| CHEVRON | CVX | 119,3100 | -0,04 |
-0,03%
|
4.277.896,00 | 119,86 | 118,46 | 19/02/19 22:15 | |
| CHIPOTLE MEXICAN | CMG | 599,4600 | -6,43 |
-1,06%
|
489.497,00 | 609,24 | 599,02 | 19/02/19 22:15 | |
| CHUBB N | CB | 133,7600 | 0,55 |
0,41%
|
1.070.626,00 | 134,07 | 132,41 | 19/02/19 22:15 | |
| CHURCH & DWIGHT | CHD | 64,9600 | 0,27 |
0,42%
|
1.608.858,00 | 65,12 | 64,19 | 19/02/19 22:15 | |
| CIGNA | CI | 198,2800 | 0,41 |
0,21%
|
3.208.170,00 | 199,13 | 196,04 | 19/02/19 22:15 | |
| CIMAREX ENERGY | XEC | 75,0700 | -0,92 |
-1,21%
|
1.204.089,00 | 76,09 | 74,32 | 19/02/19 22:15 | |
| CINCINNATI FINAN | CINF | 85,6100 | 0,13 |
0,15%
|
632.727,00 | 85,78 | 84,97 | 19/02/19 02:00 | |
| CINTAS | CTAS | 203,4900 | -0,30 |
-0,15%
|
362.216,00 | 203,86 | 202,83 | 19/02/19 02:00 | |
| CISCO SYSTEMS | CSCO | 49,6500 | 0,22 |
0,45%
|
20.204.730,00 | 49,93 | 49,20 | 19/02/19 02:00 | |
| CITIGROUP | C | 64,3800 | 0,11 |
0,17%
|
11.013.857,00 | 64,65 | 63,52 | 19/02/19 22:15 | |
| CITIZENS FINL GR | CFG | 37,0800 | 0,38 |
1,04%
|
4.750.645,00 | 37,15 | 36,35 | 19/02/19 22:15 | |
| CITRIX SYSTEMS | CTXS | 106,2800 | -0,21 |
-0,20%
|
1.187.446,00 | 106,94 | 105,70 | 19/02/19 02:00 | |
| CLOROX CO. | CLX | 156,0100 | -0,27 |
-0,17%
|
754.628,00 | 156,99 | 155,34 | 19/02/19 22:15 | |
| CME GROUP RG-A | CME | 174,3000 | -1,10 |
-0,63%
|
1.611.083,00 | 176,50 | 174,08 | 19/02/19 02:00 | |
| CMS ENERGY CORP | CMS | 52,7900 | 0,02 |
0,04%
|
2.526.890,00 | 52,94 | 52,58 | 19/02/19 22:15 | |
| COCA-COLA CO | KO | 44,8300 | -0,41 |
-0,91%
|
25.511.303,00 | 45,59 | 44,77 | 19/02/19 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 | 73,1800 | -0,38 |
-0,52%
|
3.955.742,00 | 73,57 | 72,64 | 19/02/19 02:00 | |
| COLGATE-PALMOLIV | CL | 66,7200 | 0,24 |
0,36%
|
4.584.035,00 | 67,00 | 66,12 | 19/02/19 22:15 | |
| COMCAST-A | CMCSA | 37,5500 | -0,22 |
-0,58%
|
12.853.667,00 | 37,94 | 37,48 | 19/02/19 02:00 | |
| COMERICA INC | CMA | 87,4400 | 1,07 |
1,24%
|
1.950.706,00 | 87,77 | 86,00 | 19/02/19 22:15 | |
| CONAGRA FOODS | CAG | 24,0100 | -0,49 |
-2,00%
|
6.907.958,00 | 24,47 | 23,86 | 19/02/19 22:15 | |
| CONCHO RES | CXO | 121,0000 | -1,97 |
-1,60%
|
2.961.115,00 | 122,58 | 119,48 | 19/02/19 22:15 | |
| CONOCOPHILLIPS | COP | 69,4900 | -0,69 |
-0,98%
|
5.189.816,00 | 70,01 | 69,18 | 19/02/19 22:15 | |
| CONSOLIDATED EDI | ED | 78,8700 | 0,36 |
0,46%
|
2.258.866,00 | 79,11 | 78,32 | 19/02/19 22:15 | |
| CONSTELLATION BRD-A | STZ | 174,7200 | -0,19 |
-0,11%
|
2.072.329,00 | 176,39 | 174,05 | 19/02/19 22:15 | |
| COOPER COMPANIES | COO | 283,4200 | 4,35 |
1,56%
|
308.807,00 | 283,67 | 278,88 | 19/02/19 22:15 | |
| CORNING INC | GLW | 34,2000 | -0,31 |
-0,90%
|
3.378.303,00 | 34,46 | 34,14 | 19/02/19 22:15 | |
| COSTCO WHSL | COST | 218,1200 | 1,65 |
0,76%
|
1.938.119,00 | 219,60 | 216,51 | 19/02/19 02:00 | |
| COTY RG-A | COTY | 11,0400 | 0,00 |
0,00%
|
10.020.036,00 | 11,11 | 10,87 | 19/02/19 22:15 | |
| CROWN CASTLE INT | CCI | 120,1500 | 0,02 |
0,02%
|
1.602.621,00 | 120,56 | 119,61 | 19/02/19 22:15 | |
| CSX | CSX | 72,5100 | -0,03 |
-0,04%
|
4.707.922,00 | 72,88 | 71,21 | 19/02/19 02:00 | |
| CUMMINS | CMI | 153,6600 | -1,81 |
-1,16%
|
1.820.195,00 | 155,31 | 153,46 | 19/02/19 22:15 | |
| CVS HEALTH | CVS | 69,8800 | 0,35 |
0,50%
|
13.091.852,00 | 70,32 | 69,28 | 19/02/19 22:15 | |
| D R HORTON | DHI | 40,4300 | 0,46 |
1,15%
|
5.214.483,00 | 40,86 | 39,79 | 19/02/19 22:15 | |
| DANAHER | DHR | 111,3200 | 0,08 |
0,07%
|
2.366.048,00 | 111,82 | 110,90 | 19/02/19 22:15 | |
| DARDEN RESTAURAN | DRI | 111,3400 | -0,78 |
-0,70%
|
737.386,00 | 112,12 | 111,31 | 19/02/19 22:15 | |
| DAVITA | DVA | 59,1400 | 0,04 |
0,07%
|
1.722.104,00 | 59,68 | 58,11 | 19/02/19 22:15 | |
| DEERE & CO | DE | 157,2600 | -1,73 |
-1,09%
|
2.971.747,00 | 158,80 | 156,06 | 19/02/19 22:15 | |
| DELTA AIR LINES | DAL | 51,8200 | 0,74 |
1,45%
|
7.904.847,00 | 52,22 | 51,00 | 19/02/19 22:15 | |
| DENTSPLY SIRONA | XRAY | 43,8400 | 0,26 |
0,60%
|
2.050.257,00 | 44,00 | 43,36 | 19/02/19 02:00 | |
| DEVON ENERGY | DVN | 28,3100 | -0,11 |
-0,39%
|
8.169.081,00 | 28,57 | 28,09 | 19/02/19 22:15 | |
| DIGITA RLTY REIT | DLR | 116,4100 | 1,38 |
1,20%
|
1.517.126,00 | 116,85 | 114,26 | 19/02/19 22:15 | |
| DISCOVER FNCL SR | DFS | 71,5900 | 0,30 |
0,42%
|
1.948.918,00 | 71,82 | 70,66 | 19/02/19 22:15 | |
| DISCOVERY-A | DISCA | 29,0600 | -0,24 |
-0,82%
|
2.351.716,00 | 29,37 | 28,93 | 19/02/19 02:00 | |
| DISCOVERY-C | DISCK | 27,3600 | -0,29 |
-1,05%
|
1.112.821,00 | 27,66 | 27,26 | 19/02/19 02:00 | |
| DISH NETWORK RG-A | DISH | 30,7400 | -0,16 |
-0,52%
|
2.529.652,00 | 31,12 | 30,54 | 19/02/19 02:00 | |
| DOLLAR GENERAL | DG | 119,1500 | 0,15 |
0,13%
|
3.067.535,00 | 119,90 | 118,43 | 19/02/19 22:15 | |
| DOLLAR TREE | DLTR | 99,0500 | 0,20 |
0,20%
|
1.936.408,00 | 99,44 | 98,41 | 19/02/19 02:00 | |
| DOMINION ENERGY | D | 73,5400 | 0,28 |
0,38%
|
6.080.955,00 | 73,68 | 73,01 | 19/02/19 22:15 | |
| DOVER CORP | DOV | 91,4200 | 0,22 |
0,24%
|
1.022.307,00 | 91,95 | 90,56 | 19/02/19 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 | 120,5100 | 0,70 |
0,58%
|
998.122,00 | 120,57 | 119,19 | 19/02/19 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 | 87,9400 | 0,43 |
0,49%
|
4.358.636,00 | 88,14 | 87,24 | 19/02/19 22:15 | |
| DXC TECHNOLOGY | DXC | 65,8300 | 0,37 |
0,57%
|
3.044.670,00 | 66,15 | 64,81 | 19/02/19 22:15 | |
| E TRADE FNCL | ETFC | 48,6500 | 1,19 |
2,51%
|
3.484.660,00 | 48,74 | 47,12 | 19/02/19 02:00 | |
| EASTMAN CHEMICAL | EMN | 82,8700 | 0,16 |
0,19%
|
1.108.653,00 | 83,47 | 81,59 | 19/02/19 22:15 | |
| EATON CORP -NPV- | ETN | 78,8000 | 0,07 |
0,09%
|
2.001.054,00 | 79,02 | 78,05 | 19/02/19 22:15 | |
| EBAY | EBAY | 37,0500 | 0,47 |
1,28%
|
12.312.123,00 | 37,13 | 36,46 | 19/02/19 02:00 | |
| ECOLAB INC | ECL | 167,3100 | 3,83 |
2,34%
|
2.009.831,00 | 168,32 | 163,50 | 19/02/19 22:15 | |
| EDISON INTL | EIX | 61,6500 | 1,15 |
1,90%
|
2.141.628,00 | 61,70 | 60,36 | 19/02/19 22:15 | |
| EDWARDS LIFESCNS | EW | 177,0300 | -0,75 |
-0,42%
|
725.226,00 | 178,68 | 176,44 | 19/02/19 22:15 | |
| ELECTRONIC ARTS | EA | 102,9600 | -3,88 |
-3,63%
|
10.882.724,00 | 105,75 | 101,29 | 19/02/19 02:00 | |
| ELI LILLY & CO | LLY | 122,1300 | -0,35 |
-0,29%
|
17.861.446,00 | 123,33 | 121,30 | 19/02/19 22:15 | |
| EMC | EMC | 29,0500 | 0,00 |
0,00%
|
0,00 | 29,13 | 28,65 | 06/09/16 22:15 | |
| EMERSON ELECTRIC | EMR | 67,8900 | -0,42 |
-0,61%
|
2.479.324,00 | 68,21 | 67,44 | 19/02/19 22:15 | |
| ENTERGY | ETR | 90,0500 | 0,19 |
0,21%
|
1.184.770,00 | 90,13 | 89,31 | 19/02/19 22:15 | |
| EOG RESOURCES | EOG | 99,7100 | -0,54 |
-0,54%
|
2.791.516,00 | 100,28 | 98,41 | 19/02/19 22:15 | |
| EQT | EQT | 18,9700 | 0,04 |
0,21%
|
5.633.792,00 | 19,54 | 18,80 | 19/02/19 22:15 | |
| EQTY RE REIT-SBI | EQR | 73,5300 | 0,32 |
0,44%
|
1.393.540,00 | 73,58 | 73,04 | 19/02/19 22:15 | |
| EQUIFAX INC | EFX | 109,3200 | 0,01 |
0,01%
|
1.931.999,00 | 109,70 | 108,55 | 19/02/19 22:15 | |
| EQUINIX REIT | EQIX | 430,5900 | 9,20 |
2,18%
|
660.514,00 | 433,02 | 418,40 | 19/02/19 02:00 | |
| ESSEX PROPERTY R | ESS | 280,2400 | 1,42 |
0,51%
|
242.572,00 | 280,64 | 278,17 | 19/02/19 22:15 | |
| ESTEE LAUDER RG-A | EL | 155,4000 | 0,39 |
0,25%
|
1.514.507,00 | 155,85 | 152,37 | 19/02/19 22:15 | |
| EVEREST RE | RE | 219,5700 | 2,64 |
1,22%
|
252.767,00 | 220,38 | 215,61 | 19/02/19 22:15 | |
| EVERSOURCE ENERG | ES | 70,4000 | 0,20 |
0,28%
|
1.472.477,00 | 70,51 | 69,81 | 19/02/19 22:15 | |
| EXELON | EXC | 48,1500 | -0,11 |
-0,23%
|
4.836.813,00 | 48,21 | 47,71 | 19/02/19 22:15 | |
| EXPEDIA GROUP | EXPE | 128,2500 | 1,16 |
0,91%
|
1.410.182,00 | 128,62 | 124,31 | 19/02/19 02:00 | |
| EXPEDIT INTL WAS | EXPD | 75,0200 | 1,38 |
1,87%
|
1.935.264,00 | 75,13 | 72,92 | 19/02/19 02:00 | |
| EXTRA SP ST REIT | EXR | 99,1100 | -0,61 |
-0,61%
|
731.103,00 | 99,73 | 98,93 | 19/02/19 22:15 | |
| EXXON MOBIL | XOM | 78,2300 | 0,52 |
0,67%
|
13.551.469,00 | 78,48 | 77,45 | 19/02/19 22:15 | |
| F5 NETWORKS | FFIV | 169,8100 | -1,47 |
-0,86%
|
704.078,00 | 171,27 | 169,34 | 19/02/19 02:00 | |
| FACEBOOK-A | FB | 162,2900 | -0,21 |
-0,13%
|
14.345.390,00 | 164,15 | 160,33 | 19/02/19 02:00 | |
| FASTENAL | FAST | 62,4600 | -0,51 |
-0,81%
|
2.679.075,00 | 62,88 | 62,32 | 19/02/19 02:00 | |
| FED RTY REIT-SBI | FRT | 135,3300 | -0,15 |
-0,11%
|
311.762,00 | 136,38 | 135,09 | 19/02/19 22:15 | |
| FEDEX | FDX | 180,2500 | 0,95 |
0,53%
|
1.836.402,00 | 181,80 | 178,93 | 19/02/19 22:15 | |
| FIDELITY NATIONA | FIS | 108,7100 | -0,22 |
-0,20%
|
2.224.091,00 | 109,17 | 107,95 | 19/02/19 22:15 | |
| FIFTH THIRD BANC | FITB | 27,5100 | 0,34 |
1,25%
|
5.149.338,00 | 27,65 | 26,95 | 19/02/19 02:00 | |
| FIRSTENERGY | FE | 39,6000 | 0,01 |
0,03%
|
4.519.429,00 | 39,66 | 39,40 | 19/02/19 22:15 | |
| FISERV INC | FISV | 85,6200 | -0,16 |
-0,19%
|
3.371.284,00 | 85,88 | 85,42 | 19/02/19 02:00 | |
| FLIR SYSTEMS | FLIR | 52,0400 | -0,37 |
-0,71%
|
807.441,00 | 52,66 | 51,93 | 19/02/19 02:00 | |
| FLOWSERVE | FLS | 47,2300 | -0,55 |
-1,15%
|
1.667.759,00 | 47,88 | 47,13 | 19/02/19 22:15 | |
| FLUOR | FLR | 37,0000 | 0,69 |
1,90%
|
1.858.118,00 | 37,15 | 35,87 | 19/02/19 22:15 | |
| FMC CORP | FMC | 86,4900 | 1,14 |
1,34%
|
862.808,00 | 86,60 | 83,96 | 19/02/19 22:15 | |
| FOOT LOCKER | FL | 59,8300 | 0,54 |
0,91%
|
1.482.753,00 | 60,03 | 58,74 | 19/02/19 22:15 | |
| FORD MOTOR | F | 8,8300 | 0,29 |
3,40%
|
37.929.175,00 | 8,85 | 8,53 | 19/02/19 22:15 | |
| FORTIVE | FTV | 80,4800 | -1,32 |
-1,61%
|
2.222.516,00 | 81,53 | 80,13 | 19/02/19 22:15 | |
| FORTN BRND HOM S | FBHS | 48,0600 | 0,66 |
1,39%
|
1.292.568,00 | 48,32 | 47,06 | 19/02/19 22:15 | |
| FRANKLIN RESOURC | BEN | 32,3300 | -0,12 |
-0,37%
|
2.063.200,00 | 32,41 | 32,12 | 19/02/19 22:15 | |
| FREEPORT MCMORAN | FCX | 13,0900 | 0,81 |
6,60%
|
35.617.646,00 | 13,26 | 12,53 | 19/02/19 22:15 | |
| GAP | GPS | 25,1900 | 0,12 |
0,48%
|
2.995.519,00 | 25,27 | 24,85 | 19/02/19 22:15 | |
| GARMIN N | GRMN | 70,9700 | -0,65 |
-0,91%
|
1.293.983,00 | 71,83 | 70,86 | 19/02/19 02:00 | |
| GARTNER | IT | 141,6300 | -1,72 |
-1,20%
|
471.285,00 | 142,65 | 141,10 | 19/02/19 22:15 | |
| GENERAL ELECTRIC | GE | 10,1300 | 0,04 |
0,40%
|
63.568.393,00 | 10,15 | 9,95 | 19/02/19 22:15 | |
| GENERAL MILLS | GIS | 45,7400 | 0,70 |
1,55%
|
5.193.203,00 | 45,92 | 44,81 | 19/02/19 22:15 | |
| GENERAL MOTORS | GM | 39,5300 | 0,44 |
1,13%
|
9.122.373,00 | 39,68 | 38,91 | 19/02/19 22:15 | |
| GENL DYNAMICS CO | GD | 174,7800 | -0,46 |
-0,26%
|
902.428,00 | 175,47 | 173,72 | 19/02/19 22:15 | |
| GENUINE PARTS CO | GPC | 109,1800 | 1,59 |
1,48%
|
1.482.426,00 | 109,79 | 107,32 | 19/02/19 22:15 | |
| GILEAD SCIENCES | GILD | 66,7600 | -0,83 |
-1,23%
|
6.396.202,00 | 67,77 | 66,65 | 19/02/19 02:00 | |
| GLOBAL PAYMENTS | GPN | 124,3700 | 1,07 |
0,87%
|
1.102.330,00 | 124,65 | 122,41 | 19/02/19 22:15 | |
| GOLDMAN SACHS GR | GS | 198,6700 | 0,17 |
0,09%
|
2.558.186,00 | 199,06 | 195,61 | 19/02/19 22:15 | |
| GOODYEAR T & RUB | GT | 19,0000 | 0,21 |
1,12%
|
4.549.680,00 | 19,19 | 18,74 | 19/02/19 02:00 | |
| H&R.BLOCK | HRB | 24,2100 | 0,11 |
0,46%
|
3.268.588,00 | 24,24 | 23,99 | 19/02/19 22:15 | |
| HALLIBURTON | HAL | 31,7000 | -0,15 |
-0,47%
|
5.434.277,00 | 32,07 | 31,50 | 19/02/19 22:15 | |
| HANESBRANDS | HBI | 18,7900 | 0,02 |
0,11%
|
4.437.945,00 | 18,93 | 18,53 | 19/02/19 22:15 | |
| HARLEY-DAVIDSON | HOG | 37,1100 | -0,19 |
-0,51%
|
1.470.533,00 | 37,23 | 36,85 | 19/02/19 22:15 | |
| HARRIS | HRS | 164,5900 | -0,21 |
-0,13%
|
1.066.516,00 | 165,13 | 162,26 | 19/02/19 22:15 | |
| HARTFORD FIN SER | HIG | 49,1200 | 0,39 |
0,80%
|
2.456.957,00 | 49,18 | 48,42 | 19/02/19 22:15 | |
| HASBRO INC | HAS | 87,4600 | 1,06 |
1,23%
|
1.550.630,00 | 87,50 | 85,81 | 19/02/19 02:00 | |
| HCA HEALTHCARE | HCA | 143,5900 | -0,67 |
-0,46%
|
1.418.847,00 | 145,23 | 143,01 | 19/02/19 22:15 | |
| HCP REIT | HCP | 30,9600 | 0,12 |
0,39%
|
3.659.470,00 | 31,03 | 30,81 | 19/02/19 22:15 | |
| HELMERICH&PAYNE | HP | 58,0500 | 0,65 |
1,13%
|
1.237.774,00 | 58,44 | 56,91 | 19/02/19 22:15 | |
| HENRY SCHEIN | HSIC | 63,1100 | 0,72 |
1,15%
|
2.288.387,00 | 63,77 | 61,96 | 19/02/19 02:00 | |
| HERSHEY | HSY | 109,6900 | 0,34 |
0,31%
|
1.122.187,00 | 109,99 | 108,47 | 19/02/19 22:15 | |
| HESS | HES | 57,5900 | 0,01 |
0,02%
|
2.919.033,00 | 57,73 | 56,55 | 19/02/19 22:15 | |
| HILTN WRLD HLDGS | HLT | 81,3900 | -0,36 |
-0,44%
|
3.863.753,00 | 82,18 | 80,93 | 19/02/19 22:15 | |
| HOLOGIC | HOLX | 46,2900 | 0,00 |
0,00%
|
1.553.777,00 | 46,45 | 45,72 | 19/02/19 02:00 | |
| HOME DEPOT | HD | 192,3300 | -0,06 |
-0,03%
|
3.828.464,00 | 193,19 | 191,28 | 19/02/19 22:15 | |
| HONEYWELL INTL | HON | 153,2800 | -0,04 |
-0,03%
|
2.479.800,00 | 153,75 | 152,39 | 19/02/19 22:15 | |
| HORMEL FOODS | HRL | 43,3000 | 0,10 |
0,23%
|
3.058.843,00 | 43,48 | 42,92 | 19/02/19 22:15 | |
| HOST HOTELS REIT | HST | 18,5200 | -0,12 |
-0,64%
|
9.573.264,00 | 18,76 | 18,49 | 19/02/19 22:15 | |
| HP | HPQ | 23,2500 | -0,03 |
-0,13%
|
7.177.139,00 | 23,39 | 23,18 | 19/02/19 22:15 | |
| HP ENTERPRISE | HPE | 16,0900 | 0,00 |
0,00%
|
8.588.891,00 | 16,13 | 15,98 | 19/02/19 22:15 | |
| HUMANA | HUM | 305,4000 | -4,90 |
-1,58%
|
1.013.499,00 | 312,00 | 305,15 | 19/02/19 22:15 | |
| HUNTINGTON BANCS | HBAN | 14,1200 | 0,11 |
0,79%
|
7.375.778,00 | 14,17 | 13,85 | 19/02/19 02:00 | |
| IBM | IBM | 138,7000 | 0,67 |
0,49%
|
3.385.675,00 | 138,70 | 137,36 | 19/02/19 22:15 | |
| IDEXX LABS | IDXX | 211,3200 | 1,06 |
0,50%
|
484.156,00 | 211,89 | 209,00 | 19/02/19 02:00 | |
| IHS MARKIT | INFO | 53,1300 | -0,29 |
-0,54%
|
1.541.650,00 | 53,40 | 52,85 | 19/02/19 02:00 | |
| ILLINOIS TOOL WO | ITW | 143,2500 | -0,96 |
-0,67%
|
1.681.538,00 | 144,06 | 142,20 | 19/02/19 22:15 | |
| ILLUMINA | ILMN | 302,2600 | 2,44 |
0,81%
|
929.041,00 | 304,52 | 299,14 | 19/02/19 02:00 | |
| INCYTE | INCY | 84,0800 | -0,07 |
-0,08%
|
1.149.256,00 | 84,71 | 83,60 | 19/02/19 02:00 | |
| INGERSOLL-RAND | IR | 105,0000 | 0,27 |
0,26%
|
1.263.851,00 | 105,91 | 104,17 | 19/02/19 22:15 | |
| INTEL | INTC | 51,4000 | -0,26 |
-0,50%
|
15.611.772,00 | 51,71 | 51,34 | 19/02/19 02:00 | |
| INTERCON EXCHANG | ICE | 74,8600 | -0,64 |
-0,85%
|
2.356.130,00 | 75,70 | 74,01 | 19/02/19 22:15 | |
| INTERPUBLIC GROU | IPG | 23,2900 | -0,09 |
-0,38%
|
4.688.855,00 | 23,40 | 23,08 | 19/02/19 22:15 | |
| INTL FLAVORS&FRA | IFF | 128,1100 | -3,90 |
-2,95%
|
1.852.374,00 | 131,53 | 127,85 | 19/02/19 22:15 | |
| INTL PAPER | IP | 47,4300 | 0,28 |
0,59%
|
2.931.716,00 | 47,74 | 46,82 | 19/02/19 22:15 | |
| INTUIT | INTU | 234,6300 | 1,31 |
0,56%
|
1.398.782,00 | 234,77 | 232,61 | 19/02/19 02:00 | |
| INTUITIVE SURGIC | ISRG | 548,1700 | -0,33 |
-0,06%
|
668.472,00 | 549,49 | 541,34 | 19/02/19 02:00 | |
| INVESCO | IVZ | 18,9100 | 0,05 |
0,27%
|
3.388.224,00 | 18,99 | 18,62 | 19/02/19 22:15 | |
| IRON MOUNT REIT | IRM | 35,3900 | 0,27 |
0,77%
|
3.794.784,00 | 35,77 | 35,17 | 19/02/19 22:15 | |
| J.B.HUNT TRANSP | JBHT | 113,8100 | 0,22 |
0,19%
|
1.054.297,00 | 114,40 | 112,59 | 19/02/19 02:00 | |
| JACOBS ENGIN GRO | JEC | 71,2500 | 2,53 |
3,68%
|
2.067.444,00 | 71,29 | 68,48 | 19/02/19 22:15 | |
| JEFFERIES FINL | JEF | 21,0200 | 0,00 |
0,00%
|
1.569.137,00 | 21,05 | 20,78 | 19/02/19 22:15 | |
| JM SMUCKER | SJM | 104,0100 | 0,63 |
0,61%
|
834.693,00 | 104,17 | 102,66 | 19/02/19 22:15 | |
| JOHNSON & JOHNSO | JNJ | 135,6900 | -0,69 |
-0,51%
|
5.935.948,00 | 136,38 | 135,63 | 19/02/19 22:15 | |
| JOHNSON CTR INT | JCI | 34,9100 | -0,19 |
-0,54%
|
2.793.490,00 | 35,09 | 34,75 | 19/02/19 22:15 | |
| JPMORGAN CHASE | JPM | 105,1800 | -0,37 |
-0,35%
|
12.764.888,00 | 105,37 | 103,81 | 19/02/19 22:15 | |
| JUNIPER NETWORKS | JNPR | 27,1500 | 0,03 |
0,11%
|
4.224.941,00 | 27,32 | 26,93 | 19/02/19 22:15 | |
| KANSAS CITY SO | KSU | 109,5500 | 2,01 |
1,87%
|
1.462.264,00 | 110,13 | 106,90 | 19/02/19 22:15 | |
| KELLOGG | K | 57,4200 | 0,63 |
1,11%
|
4.286.054,00 | 58,12 | 56,71 | 19/02/19 22:15 | |
| KEURIG DR PEPPER | KDP | 28,1700 | -0,07 |
-0,25%
|
1.719.023,00 | 28,37 | 28,10 | 19/02/19 22:15 | |
| KEYCORP | KEY | 17,7400 | 0,23 |
1,31%
|
12.376.693,00 | 17,81 | 17,30 | 19/02/19 22:15 | |
| KIMBERLY-CLARK | KMB | 119,5700 | 1,13 |
0,95%
|
1.964.839,00 | 119,89 | 117,72 | 19/02/19 22:15 | |
| KIMCO REALTY REI | KIM | 17,7800 | 0,02 |
0,11%
|
2.849.487,00 | 17,92 | 17,64 | 19/02/19 22:15 | |
| KINDER MORGAN RG-P | KMI | 19,1500 | 0,35 |
1,86%
|
18.435.373,00 | 19,22 | 18,73 | 19/02/19 22:15 | |
| KLA-TENCOR | KLAC | 108,2600 | 0,07 |
0,06%
|
6.295.905,00 | 110,30 | 108,10 | 19/02/19 02:00 | |
| KOHL'S | KSS | 66,2400 | 0,31 |
0,47%
|
3.090.911,00 | 66,61 | 65,69 | 19/02/19 22:15 | |
| KROGER | KR | 29,5500 | 0,05 |
0,17%
|
3.679.181,00 | 29,72 | 29,50 | 19/02/19 22:15 | |
| L BRANDS | LB | 27,5000 | 0,16 |
0,59%
|
3.324.009,00 | 27,52 | 26,72 | 19/02/19 22:15 | |
| L3 TECHNOLOGIES | LLL | 211,8700 | -0,37 |
-0,17%
|
384.793,00 | 212,55 | 208,74 | 19/02/19 22:15 | |
| LABORATORY CORP | LH | 149,7900 | -0,38 |
-0,25%
|
1.065.042,00 | 150,99 | 149,48 | 19/02/19 22:15 | |
| LAM RESEARCH COR | LRCX | 180,3100 | -0,78 |
-0,43%
|
1.551.743,00 | 183,00 | 180,22 | 19/02/19 02:00 | |
| LEGGETT & PLATT | LEG | 45,2000 | 0,25 |
0,56%
|
734.274,00 | 45,41 | 44,71 | 19/02/19 22:15 | |
| LENNAR RG-A | LEN | 49,3800 | 0,48 |
0,98%
|
3.157.517,00 | 49,84 | 48,52 | 19/02/19 22:15 | |
| LINCOLN NATL | LNC | 62,0500 | 0,44 |
0,71%
|
1.166.505,00 | 62,42 | 60,97 | 19/02/19 22:15 | |
| LKQ | LKQ | 27,0000 | -0,15 |
-0,55%
|
2.097.773,00 | 27,12 | 26,88 | 19/02/19 02:00 | |
| LOCKHEED MARTIN | LMT | 305,1800 | -2,05 |
-0,67%
|
929.463,00 | 306,59 | 303,76 | 19/02/19 22:15 | |
| LOEWS | L | 47,0600 | 0,36 |
0,77%
|
1.269.305,00 | 47,27 | 46,50 | 19/02/19 22:15 | |
| LOWE'S COM | LOW | 105,0600 | 0,82 |
0,79%
|
3.342.913,00 | 105,71 | 103,80 | 19/02/19 22:15 | |
| LYONDELLBASELL I | LYB | 87,4800 | -0,16 |
-0,18%
|
2.320.991,00 | 88,13 | 86,32 | 19/02/19 22:15 | |
| M&T BANK | MTB | 173,4800 | 1,21 |
0,70%
|
648.390,00 | 174,00 | 170,44 | 19/02/19 22:15 | |
| MACERICH REIT | MAC | 44,2000 | 0,51 |
1,17%
|
1.415.280,00 | 44,27 | 43,69 | 19/02/19 22:15 | |
| MACY'S | M | 25,3300 | 0,45 |
1,81%
|
9.457.211,00 | 25,45 | 24,68 | 19/02/19 22:15 | |
| MALLINCKRODT | MNK | 21,9300 | 0,12 |
0,55%
|
1.169.261,00 | 22,31 | 21,51 | 19/02/19 22:15 | |
| MARATHON OIL | MRO | 17,0300 | -0,05 |
-0,29%
|
11.336.295,00 | 17,18 | 16,85 | 19/02/19 22:15 | |
| MARATHON PETRO | MPC | 65,0100 | -0,14 |
-0,21%
|
3.836.549,00 | 65,42 | 64,26 | 19/02/19 22:15 | |
| MARRIOTT INTL RG-A | MAR | 122,0300 | 0,98 |
0,81%
|
2.625.589,00 | 122,40 | 120,15 | 19/02/19 02:00 | |
| MARSH & MCLENNAN | MMC | 91,5300 | 0,37 |
0,41%
|
1.183.252,00 | 91,76 | 90,57 | 19/02/19 22:15 | |
| MARTIN MARIETTA | MLM | 189,0100 | -1,05 |
-0,55%
|
857.885,00 | 192,66 | 188,92 | 19/02/19 22:15 | |
| MASCO | MAS | 37,9100 | 0,45 |
1,20%
|
3.538.887,00 | 38,06 | 37,14 | 19/02/19 22:15 | |
| MASTERCARD RG-A | MA | 220,5900 | -1,52 |
-0,68%
|
2.836.861,00 | 221,96 | 220,36 | 19/02/19 22:15 | |
| MATTEL | MAT | 14,0100 | 0,19 |
1,37%
|
30.552.324,00 | 14,02 | 12,45 | 19/02/19 02:00 | |
| MCCORMIC NON VTG | MKC | 129,6900 | 1,22 |
0,95%
|
1.330.196,00 | 130,72 | 128,40 | 19/02/19 22:15 | |
| MCDONALD'S | MCD | 179,2500 | -0,72 |
-0,40%
|
4.765.391,00 | 181,90 | 179,16 | 19/02/19 22:15 | |
| MCKESSON | MCK | 136,3000 | 0,74 |
0,55%
|
1.260.435,00 | 137,16 | 134,54 | 19/02/19 22:15 | |
| MEDTRONIC | MDT | 92,3300 | 0,06 |
0,07%
|
6.891.817,00 | 94,59 | 92,23 | 19/02/19 22:15 | |
| MERCK | MRK | 79,2400 | -0,57 |
-0,71%
|
9.211.439,00 | 80,13 | 79,08 | 19/02/19 22:15 | |
| METLIFE | MET | 44,7400 | -0,12 |
-0,27%
|
6.014.353,00 | 45,08 | 44,40 | 19/02/19 22:15 | |
| METTLER TOLEDO I | MTD | 671,8600 | 3,00 |
0,45%
|
128.716,00 | 673,26 | 666,47 | 19/02/19 22:15 | |
| MICROCHIP TECH | MCHP | 90,6900 | -0,41 |
-0,45%
|
1.591.027,00 | 91,36 | 90,06 | 19/02/19 02:00 | |
| MICRON TECHNOLOG | MU | 41,9600 | -0,03 |
-0,07%
|
25.575.881,00 | 42,49 | 41,50 | 19/02/19 02:00 | |
| MICROSOFT | MSFT | 108,1700 | -0,05 |
-0,05%
|
18.038.460,00 | 108,66 | 107,78 | 19/02/19 02:00 | |
| MID-AMER AP CM R | MAA | 104,0000 | -0,18 |
-0,17%
|
535.920,00 | 104,34 | 103,53 | 19/02/19 22:15 | |
| MOHAWK INDUSTRIE | MHK | 139,7100 | 0,50 |
0,36%
|
793.757,00 | 141,16 | 138,00 | 19/02/19 22:15 | |
| MOLSON COORS-B NVTG | TAP | 61,1100 | 0,20 |
0,33%
|
1.635.038,00 | 61,35 | 60,19 | 19/02/19 22:15 | |
| MONDELEZ INTL RG-A | MDLZ | 48,1000 | -0,06 |
-0,12%
|
7.861.246,00 | 48,32 | 47,45 | 19/02/19 02:00 | |
| MONSTER BEVERAGE | MNST | 58,2300 | -0,49 |
-0,83%
|
3.420.255,00 | 58,65 | 57,93 | 19/02/19 02:00 | |
| MOODY'S | MCO | 167,9600 | -1,30 |
-0,77%
|
978.525,00 | 169,64 | 166,01 | 19/02/19 22:15 | |
| MORGAN STANLEY | MS | 42,1600 | 0,17 |
0,40%
|
9.401.735,00 | 42,28 | 41,43 | 19/02/19 22:15 | |
| MOSAIC | MOS | 32,2800 | 0,17 |
0,53%
|
3.519.375,00 | 32,49 | 31,25 | 19/02/19 22:15 | |
| MOTOROLA SOLTN | MSI | 138,9100 | 0,28 |
0,20%
|
773.942,00 | 139,49 | 137,94 | 19/02/19 22:15 | |
| MURPHY OIL | MUR | 29,3800 | 0,15 |
0,51%
|
1.608.633,00 | 29,63 | 29,04 | 19/02/19 22:15 | |
| MYLAN | MYL | 32,1000 | 0,26 |
0,82%
|
2.566.330,00 | 32,10 | 31,71 | 19/02/19 02:00 | |
| NASDAQ | NDAQ | 87,8200 | 0,06 |
0,07%
|
702.445,00 | 88,19 | 87,43 | 19/02/19 02:00 | |
| NATL OILWELL VAR | NOV | 29,2300 | -0,58 |
-1,95%
|
3.404.655,00 | 29,64 | 29,09 | 19/02/19 22:15 | |
| NAVIENT | NAVI | 12,7900 | 1,06 |
9,04%
|
6.228.747,00 | 12,90 | 12,31 | 19/02/19 02:00 | |
| NETAPP | NTAP | 64,2500 | 0,22 |
0,34%
|
3.253.935,00 | 64,41 | 63,26 | 19/02/19 02:00 | |
| NETFLIX | NFLX | 361,9200 | 5,05 |
1,42%
|
7.396.559,00 | 365,00 | 355,32 | 19/02/19 02:00 | |
| NEWELL BRANDS | NWL | 22,8600 | 0,18 |
0,79%
|
8.360.492,00 | 22,90 | 21,97 | 10/12/18 22:15 | |
| NEWFIELD EXPLORA | NFX | 17,0700 | 0,87 |
5,37%
|
6.826.699,00 | 17,13 | 16,40 | 13/02/19 22:15 | |
| NEWMONT MINING | NEM | 34,5300 | 1,29 |
3,88%
|
10.131.269,00 | 34,74 | 33,00 | 19/02/19 22:15 | |
| NEWS RG-A | NWSA | 12,7600 | 0,01 |
0,08%
|
2.243.061,00 | 12,90 | 12,71 | 19/02/19 02:00 | |
| NEWS RG-B | NWS | 13,0200 | 0,09 |
0,70%
|
574.322,00 | 13,13 | 12,94 | 19/02/19 02:00 | |
| NEXTERA ENERGY | NEE | 185,3700 | 1,33 |
0,72%
|
2.443.531,00 | 185,81 | 183,40 | 19/02/19 22:15 | |
| NIELSEN HLD | NLSN | 25,9500 | -0,35 |
-1,33%
|
3.189.291,00 | 26,23 | 25,95 | 19/02/19 22:15 | |
| NIKE -B- | NKE | 84,5700 | -0,81 |
-0,95%
|
5.105.894,00 | 85,05 | 84,46 | 19/02/19 22:15 | |
| NISOURCE | NI | 26,9400 | -0,14 |
-0,52%
|
6.140.543,00 | 27,17 | 26,40 | 19/02/19 22:15 | |
| NOBLE ENERGY | NBL | 23,7000 | 1,06 |
4,68%
|
15.742.640,00 | 24,11 | 21,75 | 19/02/19 22:15 | |
| NORDSTROM | JWN | 45,2500 | 0,81 |
1,82%
|
2.838.441,00 | 45,45 | 44,11 | 19/02/19 22:15 | |
| NORFOLK SOUTHERN | NSC | 182,7600 | -0,11 |
-0,06%
|
1.516.247,00 | 183,94 | 179,55 | 19/02/19 22:15 | |
| NORTHERN TRUST | NTRS | 93,0000 | -0,09 |
-0,10%
|
864.116,00 | 93,52 | 92,14 | 19/02/19 02:00 | |
| NORTHROP GRUMMAN | NOC | 287,3500 | 0,37 |
0,13%
|
651.049,00 | 287,72 | 284,58 | 19/02/19 22:15 | |
| NRG ENERGY | NRG | 42,4500 | -0,01 |
-0,02%
|
2.341.529,00 | 42,59 | 42,23 | 19/02/19 22:15 | |
| NUCOR | NUE | 59,8900 | 0,39 |
0,66%
|
2.712.839,00 | 60,07 | 59,17 | 19/02/19 22:15 | |
| NVIDIA | NVDA | 156,6400 | -0,70 |
-0,44%
|
13.797.316,00 | 159,89 | 156,14 | 19/02/19 02:00 | |
| O REILLY AUTO | ORLY | 384,5400 | -3,46 |
-0,89%
|
631.999,00 | 394,42 | 382,08 | 19/02/19 02:00 | |
| OCCID.PETROL COR | OXY | 67,6300 | 0,44 |
0,65%
|
5.082.878,00 | 67,75 | 65,64 | 19/02/19 22:15 | |
| OMNICOM GROUP IN | OMC | 74,9700 | -0,03 |
-0,04%
|
1.842.238,00 | 75,33 | 74,25 | 19/02/19 22:15 | |
| ONEOK | OKE | 68,5800 | 0,87 |
1,28%
|
3.353.766,00 | 69,16 | 67,30 | 19/02/19 22:15 | |
| ORACLE | ORCL | 52,0200 | 0,30 |
0,58%
|
12.357.469,00 | 52,18 | 51,24 | 19/02/19 22:15 | |
| PACCAR | PCAR | 68,2200 | 0,12 |
0,18%
|
1.566.016,00 | 68,57 | 67,70 | 19/02/19 02:00 | |
| PARKER-HANNIFIN | PH | 173,3300 | -0,33 |
-0,19%
|
675.118,00 | 174,93 | 172,04 | 19/02/19 22:15 | |
| PATTERSON COS | PDCO | 23,6000 | 0,47 |
2,03%
|
555.975,00 | 23,63 | 23,05 | 19/02/19 02:00 | |
| PAYCHEX INC | PAYX | 75,1300 | -0,65 |
-0,86%
|
1.651.487,00 | 75,67 | 75,10 | 19/02/19 02:00 | |
| PAYPAL HOLDINGS | PYPL | 95,0200 | 0,11 |
0,12%
|
8.092.379,00 | 95,30 | 94,06 | 19/02/19 02:00 | |
| PENTAIR | PNR | 42,4800 | -0,24 |
-0,56%
|
1.173.148,00 | 42,84 | 42,28 | 19/02/19 22:15 | |
| PEOPLE'S UNTD | PBCT | 17,5300 | 0,19 |
1,10%
|
4.230.910,00 | 17,57 | 17,25 | 19/02/19 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 | 93,8700 | -0,12 |
-0,13%
|
423.233,00 | 94,08 | 93,27 | 19/02/19 22:15 | |
| PERRIGO | PRGO | 49,5500 | 0,60 |
1,23%
|
1.019.273,00 | 49,67 | 48,74 | 19/02/19 22:15 | |
| PFIZER | PFE | 42,6000 | 0,20 |
0,47%
|
23.181.303,00 | 42,86 | 42,19 | 19/02/19 22:15 | |
| PG&E | PCG | 17,7400 | 2,26 |
14,60%
|
29.442.458,00 | 18,51 | 16,13 | 19/02/19 22:15 | |
| PHILIP MRRS INT | PM | 83,3900 | -0,07 |
-0,08%
|
5.307.336,00 | 83,70 | 82,63 | 19/02/19 22:15 | |
| PHILLIPS 66 | PSX | 96,7500 | 0,76 |
0,79%
|
2.107.968,00 | 96,96 | 95,39 | 19/02/19 22:15 | |
| PINNACLE WEST CA | PNW | 90,6500 | 0,69 |
0,77%
|
725.076,00 | 90,79 | 89,57 | 19/02/19 22:15 | |
| PIONEER NATURAL | PXD | 145,5600 | 0,21 |
0,14%
|
2.023.692,00 | 146,09 | 143,25 | 19/02/19 22:15 | |
| PNC FINL SER | PNC | 124,9500 | 0,80 |
0,64%
|
2.674.523,00 | 125,39 | 122,81 | 19/02/19 22:15 | |
| PPG INDUSTRIES | PPG | 108,7300 | -0,38 |
-0,35%
|
977.748,00 | 109,57 | 108,30 | 19/02/19 22:15 | |
| PPL | PPL | 30,6800 | 0,22 |
0,72%
|
6.147.266,00 | 30,70 | 30,40 | 19/02/19 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 | 99,9900 | 1,51 |
1,53%
|
10.098.532,00 | 100,00 | 98,47 | 19/02/19 22:15 | |
| PROGRESSIVE (OHI | PGR | 71,8100 | 0,55 |
0,77%
|
3.478.498,00 | 72,05 | 71,17 | 19/02/19 22:15 | |
| PROLOGIS REIT | PLD | 71,3800 | 0,19 |
0,27%
|
1.687.503,00 | 71,51 | 70,88 | 19/02/19 22:15 | |
| PRUDENTIAL FINAN | PRU | 93,9500 | -0,20 |
-0,21%
|
2.039.444,00 | 94,27 | 92,60 | 19/02/19 22:15 | |
| PUBL SVCS ENTERP | PEG | 56,2200 | -0,10 |
-0,18%
|
4.177.367,00 | 56,29 | 55,35 | 19/02/19 22:15 | |
| PUBLIC STORAGE R | PSA | 207,9100 | 0,17 |
0,08%
|
774.608,00 | 208,22 | 206,97 | 19/02/19 22:15 | |
| PULTEGROUP | PHM | 27,0400 | -0,08 |
-0,30%
|
4.173.028,00 | 27,45 | 26,90 | 19/02/19 22:15 | |
| PVH | PVH | 112,7200 | -0,18 |
-0,16%
|
987.489,00 | 113,38 | 112,53 | 19/02/19 22:15 | |
| QORVO | QRVO | 64,8700 | -0,29 |
-0,45%
|
1.666.201,00 | 65,53 | 64,80 | 19/02/19 02:00 | |
| QUALCOMM | QCOM | 52,0100 | 0,03 |
0,06%
|
8.258.368,00 | 52,48 | 51,75 | 19/02/19 02:00 | |
| QUANTA SERVICES | PWR | 35,6900 | -0,07 |
-0,20%
|
2.142.203,00 | 35,96 | 35,37 | 19/02/19 22:15 | |
| QUEST DIAGNOSTIC | DGX | 88,0500 | 0,24 |
0,27%
|
2.597.851,00 | 89,50 | 87,27 | 19/02/19 22:15 | |
| RALPH LAUREN RG-A | RL | 125,4500 | 0,36 |
0,29%
|
939.695,00 | 126,19 | 124,17 | 19/02/19 22:15 | |
| RANGE RESOURCES | RRC | 10,8900 | 0,02 |
0,18%
|
4.622.013,00 | 11,05 | 10,76 | 19/02/19 22:15 | |
| RAYMOND J FINANC | RJF | 82,9300 | 0,60 |
0,73%
|
944.884,00 | 83,25 | 81,58 | 19/02/19 22:15 | |
| RAYTHEON | RTN | 184,6200 | 0,01 |
0,01%
|
1.561.448,00 | 185,30 | 183,01 | 19/02/19 22:15 | |
| REALTY INCOME RE | O | 69,9200 | -0,17 |
-0,24%
|
1.861.434,00 | 70,28 | 69,73 | 19/02/19 22:15 | |
| RED HAT | RHT | 181,8100 | 0,83 |
0,46%
|
1.165.543,00 | 182,00 | 180,95 | 19/02/19 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 | 420,6000 | -3,37 |
-0,79%
|
397.795,00 | 426,41 | 420,35 | 19/02/19 02:00 | |
| REGIONS FINANCIA | RF | 16,1400 | 0,14 |
0,88%
|
9.295.990,00 | 16,20 | 15,87 | 19/02/19 22:15 | |
| REPUBLIC SERVICE | RSG | 77,2700 | -0,36 |
-0,46%
|
1.082.316,00 | 77,64 | 77,14 | 19/02/19 22:15 | |
| ROBERT HALF INTL | RHI | 67,4500 | 0,47 |
0,70%
|
1.375.525,00 | 67,90 | 66,59 | 19/02/19 22:15 | |
| ROCKWELL AUTOMAT | ROK | 177,4600 | 0,07 |
0,04%
|
475.787,00 | 178,50 | 176,45 | 19/02/19 22:15 | |
| ROPER TECHNOLOGI | ROP | 311,2300 | -0,73 |
-0,23%
|
225.542,00 | 313,15 | 310,05 | 19/02/19 22:15 | |
| ROSS STORES | ROST | 93,6700 | -0,34 |
-0,36%
|
2.225.336,00 | 93,98 | 92,80 | 19/02/19 02:00 | |
| RYL CARIBBEAN CR | RCL | 119,3600 | 1,39 |
1,18%
|
1.935.346,00 | 120,73 | 117,58 | 19/02/19 22:15 | |
| S&P GLOBAL | SPGI | 197,6500 | -0,67 |
-0,34%
|
1.013.626,00 | 198,31 | 197,35 | 19/02/19 22:15 | |
| SALESFORCE.COM | CRM | 160,6100 | 1,56 |
0,98%
|
3.883.224,00 | 161,48 | 159,14 | 19/02/19 22:15 | |
| SCHLUMBERGER | SLB | 45,5400 | 0,59 |
1,31%
|
10.039.208,00 | 45,80 | 44,44 | 19/02/19 22:15 | |
| SEAGATE TECHNOLO | STX | 45,8900 | 0,18 |
0,39%
|
2.819.269,00 | 46,08 | 45,59 | 19/02/19 02:00 | |
| SEALED AIR | SEE | 42,1900 | 0,04 |
0,09%
|
1.360.075,00 | 42,48 | 41,94 | 19/02/19 22:15 | |
| SEMPRA ENERGY | SRE | 116,2700 | 1,01 |
0,88%
|
1.481.147,00 | 116,52 | 113,88 | 19/02/19 22:15 | |
| SHERWIN-WILLIAMS | SHW | 437,5500 | -1,63 |
-0,37%
|
593.626,00 | 441,05 | 433,00 | 19/02/19 22:15 | |
| SIGNET JEWELERS | SIG | 25,3100 | -0,58 |
-2,24%
|
1.435.718,00 | 26,04 | 25,08 | 19/02/19 22:15 | |
| SIMON PRP GRP RE | SPG | 182,2300 | -1,13 |
-0,62%
|
1.555.668,00 | 184,06 | 181,71 | 19/02/19 22:15 | |
| SKYWORKS SOLUTIO | SWKS | 82,6200 | -0,76 |
-0,91%
|
1.409.742,00 | 83,35 | 82,53 | 19/02/19 02:00 | |
| SL GREEN REALT R | SLG | 92,0900 | 0,49 |
0,53%
|
432.606,00 | 92,54 | 91,41 | 19/02/19 22:15 | |
| SNAP-ON | SNA | 159,1300 | 1,35 |
0,86%
|
539.759,00 | 160,31 | 157,02 | 19/02/19 22:15 | |
| SOUTHERN CO | SO | 48,9200 | 0,36 |
0,74%
|
6.270.499,00 | 48,96 | 48,42 | 19/02/19 22:15 | |
| SOUTHWEST AIRLIN | LUV | 57,6700 | -0,03 |
-0,05%
|
5.656.311,00 | 58,16 | 56,66 | 19/02/19 22:15 | |
| STARBUCKS | SBUX | 70,2000 | -0,51 |
-0,72%
|
9.208.382,00 | 70,60 | 69,78 | 19/02/19 02:00 | |
| STATE STREET | STT | 71,3700 | 0,71 |
1,00%
|
2.308.582,00 | 71,62 | 69,45 | 19/02/19 22:15 | |
| STERICYCLE | SRCL | 45,2000 | -0,36 |
-0,79%
|
791.242,00 | 45,69 | 45,15 | 19/02/19 02:00 | |
| STNLY BLCK&DECK | SWK | 136,5600 | 0,17 |
0,12%
|
774.389,00 | 137,61 | 134,74 | 19/02/19 22:15 | |
| STRYKER | SYK | 186,1100 | -0,72 |
-0,39%
|
1.356.942,00 | 187,40 | 185,73 | 19/02/19 22:15 | |
| SUNTRUST BANKS I | STI | 65,6500 | 0,53 |
0,81%
|
4.343.823,00 | 65,82 | 64,28 | 19/02/19 22:15 | |
| SYMANTEC | SYMC | 22,9900 | -0,16 |
-0,69%
|
3.175.485,00 | 23,21 | 22,98 | 19/02/19 02:00 | |
| SYNCHRONY FINANC | SYF | 31,7600 | 0,01 |
0,03%
|
4.788.140,00 | 31,85 | 31,55 | 19/02/19 22:15 | |
| SYNOPSYS | SNPS | 101,8600 | 0,21 |
0,21%
|
905.286,00 | 101,90 | 100,63 | 19/02/19 02:00 | |
| SYSCO | SYY | 67,0100 | -0,53 |
-0,78%
|
3.169.810,00 | 67,65 | 66,80 | 19/02/19 22:15 | |
| T ROWE PRICE GRP | TROW | 97,4000 | -0,18 |
-0,18%
|
1.553.321,00 | 97,58 | 96,44 | 19/02/19 02:00 | |
| TAPESTRY | TPR | 35,5300 | -0,38 |
-1,06%
|
3.278.351,00 | 35,90 | 35,23 | 19/02/19 22:15 | |
| TARGET | TGT | 73,3000 | 0,46 |
0,63%
|
6.867.952,00 | 73,71 | 72,02 | 19/02/19 22:15 | |
| TE CONNECTIV | TEL | 82,1700 | 0,03 |
0,04%
|
1.418.496,00 | 82,50 | 81,65 | 19/02/19 22:15 | |
| TECHNIPFMC | FTI | 23,9500 | 0,41 |
1,74%
|
3.540.701,00 | 24,05 | 23,35 | 19/02/19 22:15 | |
| TEXAS INSTRUMENT | TXN | 107,2800 | -0,29 |
-0,27%
|
3.188.034,00 | 107,89 | 106,61 | 19/02/19 02:00 | |
| TEXTRON INC | TXT | 54,6000 | -0,22 |
-0,40%
|
1.385.744,00 | 54,73 | 54,29 | 19/02/19 22:15 | |
| THE KRAFT HEINZ | KHC | 47,7700 | 0,15 |
0,32%
|
7.443.915,00 | 48,38 | 47,63 | 19/02/19 02:00 | |
| THE WESTERN UNIO | WU | 17,8400 | 0,04 |
0,22%
|
6.101.966,00 | 17,92 | 17,74 | 19/02/19 22:15 | |
| THERMO FISHER SC | TMO | 250,8300 | -1,66 |
-0,66%
|
1.100.042,00 | 252,21 | 250,69 | 19/02/19 22:15 | |
| TIFFANY & CO | TIF | 90,3800 | -0,45 |
-0,50%
|
1.095.555,00 | 90,72 | 89,39 | 19/02/19 22:15 | |
| TJX COMPANIES | TJX | 50,4800 | 0,25 |
0,50%
|
5.057.960,00 | 50,62 | 49,91 | 19/02/19 22:15 | |
| TORCHMARK CORP | TMK | 83,6400 | 0,28 |
0,34%
|
431.659,00 | 83,72 | 82,62 | 19/02/19 22:15 | |
| TOTAL SYST SERVI | TSS | 92,7800 | 0,00 |
0,00%
|
795.289,00 | 93,07 | 91,96 | 19/02/19 22:15 | |
| TRACTOR SUPPLY | TSCO | 97,0700 | -0,51 |
-0,52%
|
1.247.161,00 | 97,36 | 95,35 | 19/02/19 02:00 | |
| TRANSOCEAN | RIG | 8,7300 | -0,20 |
-2,24%
|
18.085.192,00 | 8,87 | 8,53 | 19/02/19 22:15 | |
| TRAVELERS COS | TRV | 129,1000 | 0,36 |
0,28%
|
1.459.280,00 | 129,46 | 128,01 | 19/02/19 22:15 | |
| TRIPADVISOR | TRIP | 56,4300 | -0,38 |
-0,67%
|
2.636.604,00 | 56,76 | 56,08 | 19/02/19 02:00 | |
| TWENTY-FIRSTCF-A | FOXA | 50,5300 | 0,13 |
0,26%
|
8.661.199,00 | 50,63 | 50,26 | 19/02/19 02:00 | |
| TWENTY-FIRSTCF-B | FOX | 50,1700 | 0,15 |
0,30%
|
2.656.149,00 | 50,23 | 49,82 | 19/02/19 02:00 | |
| TYSON FOODS -A- | TSN | 62,9400 | 0,33 |
0,53%
|
3.840.914,00 | 63,55 | 62,20 | 19/02/19 22:15 | |
| UDR REIT | UDR | 44,7200 | 0,13 |
0,29%
|
1.063.682,00 | 44,76 | 44,46 | 19/02/19 22:15 | |
| ULTA BEAUTY | ULTA | 304,6500 | -1,71 |
-0,56%
|
1.038.415,00 | 305,82 | 299,76 | 19/02/19 02:00 | |
| UNDER ARMOUR RG-A | UAA | 21,3600 | 0,20 |
0,95%
|
5.321.464,00 | 21,52 | 20,93 | 19/02/19 22:15 | |
| UNDER ARMOUR RG-C | UA | 19,3900 | 0,35 |
1,84%
|
4.010.140,00 | 19,52 | 18,83 | 19/02/19 22:15 | |
| UNION PACIFIC | UNP | 171,3300 | 1,09 |
0,64%
|
3.889.680,00 | 172,44 | 169,05 | 19/02/19 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 | 134,2900 | -0,57 |
-0,42%
|
1.710.146,00 | 135,40 | 130,63 | 19/02/19 22:15 | |
| UNITEDHEALTH GRO | UNH | 270,4100 | -0,72 |
-0,27%
|
2.486.689,00 | 272,49 | 269,28 | 19/02/19 22:15 | |
| UNIV HEALTH SERV-B | UHS | 135,2700 | -0,26 |
-0,19%
|
638.452,00 | 135,79 | 134,49 | 19/02/19 22:15 | |
| UNUM | UNM | 36,7300 | 0,41 |
1,13%
|
1.573.423,00 | 36,94 | 36,12 | 19/02/19 22:15 | |
| US BANCORP | USB | 51,3100 | 0,00 |
0,00%
|
7.179.319,00 | 51,56 | 50,85 | 19/02/19 22:15 | |
| UTD PARCEL SVC RG-B | UPS | 110,7700 | -0,10 |
-0,09%
|
2.658.706,00 | 111,75 | 110,17 | 19/02/19 22:15 | |
| UTD TECHS | UTX | 128,6400 | 0,88 |
0,69%
|
6.092.520,00 | 129,14 | 126,86 | 19/02/19 22:15 | |
| VALERO ENERGY | VLO | 84,7900 | 0,39 |
0,46%
|
2.031.360,00 | 84,98 | 83,81 | 19/02/19 22:15 | |
| VARIAN MED SYSTE | VAR | 131,7100 | -1,03 |
-0,78%
|
766.344,00 | 132,71 | 131,10 | 19/02/19 22:15 | |
| VENTAS REIT | VTR | 64,7300 | -0,48 |
-0,74%
|
1.675.199,00 | 65,20 | 64,57 | 19/02/19 22:15 | |
| VERISIGN | VRSN | 175,6800 | 0,28 |
0,16%
|
559.022,00 | 175,93 | 174,89 | 19/02/19 02:00 | |
| VERISK ANALYTICS | VRSK | 124,4300 | -0,95 |
-0,76%
|
1.090.161,00 | 125,30 | 124,05 | 19/02/19 02:00 | |
| VERIZON COMM | VZ | 55,4400 | 0,28 |
0,51%
|
12.272.877,00 | 55,66 | 54,82 | 19/02/19 22:15 | |
| VERTEX PHARMACEU | VRTX | 186,8600 | -1,21 |
-0,64%
|
1.823.670,00 | 189,09 | 185,83 | 19/02/19 02:00 | |
| VF | VFC | 86,7300 | -0,17 |
-0,20%
|
1.814.786,00 | 87,02 | 86,03 | 19/02/19 22:15 | |
| VIACOM RG-B | VIAB | 29,1500 | 0,00 |
0,00%
|
4.354.011,00 | 29,29 | 29,03 | 19/02/19 02:00 | |
| VISA RG-A | V | 144,4400 | -0,47 |
-0,32%
|
8.406.948,00 | 144,88 | 144,02 | 19/02/19 22:15 | |
| VOR RLT REIT-SBI | VNO | 68,7900 | -0,01 |
-0,01%
|
1.062.491,00 | 69,04 | 68,58 | 19/02/19 22:15 | |
| VULCAN MATERIALS | VMC | 113,1600 | 0,02 |
0,02%
|
1.180.982,00 | 114,96 | 112,26 | 19/02/19 22:15 | |
| WALGREENS BOOTS | WBA | 74,4300 | 1,00 |
1,36%
|
6.374.589,00 | 74,95 | 73,40 | 19/02/19 02:00 | |
| WALMART | WMT | 102,2000 | 2,21 |
2,21%
|
20.697.252,00 | 104,18 | 102,07 | 19/02/19 22:15 | |
| WALT DISNEY RG-DIS | DIS | 113,5100 | 0,92 |
0,82%
|
8.169.630,00 | 113,77 | 112,83 | 19/02/19 22:15 | |
| WASTE MANAGEMENT | WM | 99,0800 | 0,02 |
0,02%
|
2.185.108,00 | 99,22 | 98,58 | 19/02/19 22:15 | |
| WATERS | WAT | 234,4400 | -0,25 |
-0,11%
|
498.453,00 | 235,57 | 233,55 | 19/02/19 22:15 | |
| WEC ENERGY GROUP | WEC | 74,9100 | 0,44 |
0,59%
|
2.139.761,00 | 74,96 | 74,14 | 19/02/19 22:15 | |
| WELLS FARGO | WFC | 49,3800 | 0,16 |
0,33%
|
15.121.740,00 | 49,62 | 48,82 | 19/02/19 22:15 | |
| WELLTOWER | WELL | 76,7600 | -0,85 |
-1,10%
|
2.152.765,00 | 77,74 | 76,67 | 19/02/19 22:15 | |
| WESTERN DIGITAL | WDC | 48,0000 | 0,35 |
0,73%
|
4.801.175,00 | 48,99 | 47,66 | 19/02/19 02:00 | |
| WESTROCK | WRK | 39,2600 | 0,21 |
0,54%
|
2.265.624,00 | 39,54 | 38,70 | 19/02/19 22:15 | |
| WEYERHAEUSER REI | WY | 25,5900 | 0,05 |
0,20%
|
6.781.989,00 | 25,76 | 25,35 | 19/02/19 22:15 | |
| WHIRLPOOL | WHR | 141,5500 | 2,19 |
1,57%
|
658.113,00 | 142,21 | 137,98 | 19/02/19 22:15 | |
| WILLIAMS COMPANI | WMB | 27,4200 | 0,15 |
0,55%
|
7.137.147,00 | 27,59 | 27,11 | 19/02/19 22:15 | |
| WILLIS TOWERS | WLTW | 170,7200 | 1,16 |
0,68%
|
560.398,00 | 170,91 | 167,70 | 19/02/19 02:00 | |
| WW GRAINGER | GWW | 314,6500 | -1,97 |
-0,62%
|
293.045,00 | 316,89 | 314,15 | 19/02/19 22:15 | |
| WYNDHAM DESTINAT | WYND | 46,5000 | -0,02 |
-0,04%
|
815.583,00 | 46,64 | 46,02 | 19/02/19 22:15 | |
| WYNN RESORTS | WYNN | 128,3600 | 3,85 |
3,09%
|
1.732.506,00 | 128,93 | 124,88 | 19/02/19 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 | 30,6500 | 0,19 |
0,62%
|
3.452.856,00 | 30,94 | 30,43 | 19/02/19 22:15 | |
| XILINX | XLNX | 118,9600 | -0,35 |
-0,29%
|
3.152.968,00 | 120,50 | 118,71 | 19/02/19 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 | 73,2600 | -0,67 |
-0,91%
|
868.867,00 | 73,89 | 73,22 | 19/02/19 22:15 | |
| YUM BRANDS | YUM | 94,5200 | 0,40 |
0,43%
|
1.999.759,00 | 94,79 | 94,10 | 19/02/19 22:15 | |
| ZIMMER BIOMET HL | ZBH | 123,5600 | -0,09 |
-0,07%
|
1.106.399,00 | 124,11 | 122,55 | 19/02/19 22:15 | |
| ZIONS BANCORP | ZION | 50,7200 | 0,61 |
1,22%
|
1.770.111,00 | 50,86 | 49,70 | 19/02/19 02:00 | |
| ZOETIS RG-A | ZTS | 94,9100 | -0,46 |
-0,48%
|
2.251.444,00 | 95,29 | 94,56 | 19/02/19 22:15 | |