Publicidad
- Un producto de
- 21 de Agosto de 2019
- En colaboración con
S&P 500 () |
2.923,6500
|
34,9700 | 1,2100% |
| 19-08-2019 | 00:00 | Apt. 2.913,4800 | Vol. 0,00 | Max. 2.931,00 | Min. 2.913,48 |
Nombre
|
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
|---|---|---|---|---|---|---|---|---|---|
| 3M | MMM | 161,0100 | -1,94 |
-1,19% 
|
2.061.691,00 | 163,11 | 160,96 | 20/08/19 00:40 | |
| A.J.GALLAGHER | AJG | 89,5600 | -0,98 |
-1,08%
|
633.493,00 | 90,38 | 89,46 | 20/08/19 00:40 | |
| A.O.SMITH CORP | AOS | 46,1800 | -0,42 |
-0,90%
|
1.022.650,00 | 46,69 | 46,12 | 20/08/19 00:40 | |
| ABBOTT LABORATOR | ABT | 84,5400 | -1,02 |
-1,19%
|
3.322.371,00 | 86,01 | 84,48 | 20/08/19 00:40 | |
| ABBVIE | ABBV | 66,4100 | -0,15 |
-0,23%
|
12.043.422,00 | 68,46 | 66,33 | 20/08/19 00:40 | |
| ABIOMED INC | ABMD | 192,6300 | 0,32 |
0,17%
|
478.780,00 | 200,43 | 192,17 | 20/08/19 02:00 | |
| ACCENTURE-A | ACN | 194,2000 | -0,98 |
-0,50%
|
1.423.474,00 | 195,98 | 193,12 | 20/08/19 00:40 | |
| ACTIVISION BLIZZ | ATVI | 48,8000 | 0,88 |
1,84%
|
5.863.315,00 | 49,04 | 47,50 | 20/08/19 02:00 | |
| ADOBE | ADBE | 285,7100 | -2,26 |
-0,78%
|
1.491.067,00 | 288,66 | 285,40 | 20/08/19 02:00 | |
| ADVANCE AUTO PAR | AAP | 135,3800 | -0,97 |
-0,71%
|
997.286,00 | 137,86 | 135,30 | 20/08/19 00:40 | |
| ADVANCED MICRO D | AMD | 30,7200 | -0,76 |
-2,41%
|
48.016.381,00 | 31,31 | 30,45 | 20/08/19 02:00 | |
| AES | AES | 15,1900 | -0,17 |
-1,11%
|
6.022.662,00 | 15,38 | 15,10 | 20/08/19 00:40 | |
| AETNA | AET | 212,7000 | 0,70 |
0,33%
|
11.862.705,00 | 213,36 | 211,79 | 28/11/18 22:15 | |
| AFFILIATED MANAG | AMG | 75,7900 | -0,92 |
-1,20%
|
543.260,00 | 76,42 | 75,37 | 20/08/19 00:40 | |
| AFLAC | AFL | 51,8600 | -0,82 |
-1,56%
|
2.558.101,00 | 52,56 | 51,80 | 20/08/19 00:40 | |
| AGILENT TECH | A | 71,1200 | -0,63 |
-0,88%
|
2.171.244,00 | 72,26 | 71,10 | 20/08/19 00:40 | |
| AIR PROD&CHEMICA | APD | 225,7300 | -2,84 |
-1,24%
|
592.034,00 | 227,36 | 225,05 | 20/08/19 00:40 | |
| AKAMAI TECHNOLOG | AKAM | 86,6500 | -0,42 |
-0,48%
|
1.765.479,00 | 87,47 | 85,97 | 20/08/19 02:00 | |
| ALASKA AIR GROUP | ALK | 60,1100 | -0,48 |
-0,79%
|
740.431,00 | 60,34 | 59,51 | 20/08/19 00:40 | |
| ALBEMARLE | ALB | 64,1700 | -0,75 |
-1,16%
|
1.091.840,00 | 64,68 | 63,71 | 20/08/19 00:40 | |
| ALEXANDRIA REIT | ARE | 147,8400 | -1,11 |
-0,75%
|
530.579,00 | 149,83 | 147,74 | 20/08/19 00:40 | |
| ALEXION PHARM | ALXN | 111,4300 | -1,25 |
-1,11%
|
1.837.091,00 | 113,91 | 111,40 | 20/08/19 02:00 | |
| ALIGN TECHNOLOGY | ALGN | 174,5000 | -3,12 |
-1,76%
|
774.546,00 | 178,16 | 174,30 | 20/08/19 02:00 | |
| ALLEGION | ALLE | 95,0000 | -1,55 |
-1,61%
|
683.939,00 | 96,41 | 94,88 | 20/08/19 00:40 | |
| ALLERGAN | AGN | 159,1100 | -0,14 |
-0,09%
|
2.807.229,00 | 161,19 | 159,04 | 20/08/19 00:40 | |
| ALLIANCE DATA SY | ADS | 130,7500 | -5,79 |
-4,24%
|
1.641.524,00 | 136,20 | 130,63 | 20/08/19 00:40 | |
| ALLIANT ENERGY | LNT | 42,0500 | 0,06 |
0,14%
|
2.441.864,00 | 42,43 | 41,76 | 28/12/18 22:15 | |
| ALLSTATE | ALL | 103,2200 | -0,77 |
-0,74%
|
923.653,00 | 104,29 | 103,15 | 20/08/19 00:40 | |
| ALPHAB RG-C-NV | GOOG | 1.182,6900 | -15,76 |
-1,32%
|
915.605,00 | 1.196,06 | 1.182,11 | 20/08/19 02:00 | |
| ALPHABET-A | GOOGL | 1.183,5300 | -16,91 |
-1,41%
|
1.010.566,00 | 1.198,00 | 1.183,05 | 20/08/19 02:00 | |
| ALTRIA GROUP | MO | 46,0300 | -0,67 |
-1,43%
|
5.619.603,00 | 46,72 | 45,58 | 20/08/19 00:40 | |
| AM ELECTRIC | AEP | 90,7700 | 0,22 |
0,24%
|
1.450.436,00 | 91,05 | 90,08 | 20/08/19 00:40 | |
| AMAZON.COM | AMZN | 1.801,3800 | -14,74 |
-0,81%
|
1.932.835,00 | 1.816,82 | 1.799,88 | 20/08/19 02:00 | |
| AMER TOWER REIT | AMT | 225,5600 | 0,37 |
0,16%
|
1.620.688,00 | 227,39 | 223,53 | 20/08/19 00:40 | |
| AMER WTR WORKS | AWK | 123,6100 | -0,38 |
-0,31%
|
710.212,00 | 124,38 | 123,24 | 20/08/19 00:40 | |
| AMEREN | AEE | 76,6600 | -0,31 |
-0,40%
|
1.718.997,00 | 77,20 | 76,43 | 20/08/19 00:40 | |
| AMERICAN AIRLINE | AAL | 25,8300 | -0,27 |
-1,03%
|
7.660.120,00 | 26,08 | 25,56 | 20/08/19 02:00 | |
| AMERICAN EXPRESS | AXP | 121,4200 | -2,98 |
-2,40%
|
3.641.626,00 | 123,78 | 121,34 | 20/08/19 00:40 | |
| AMERICAN INTL GR | AIG | 53,4300 | -1,38 |
-2,52%
|
3.551.358,00 | 54,67 | 53,37 | 20/08/19 00:40 | |
| AMERIPRISE FINCL | AMP | 126,3500 | -1,68 |
-1,31%
|
698.121,00 | 127,97 | 124,80 | 20/08/19 00:40 | |
| AMERISOURCEBERGE | ABC | 86,3000 | -1,45 |
-1,65%
|
1.017.766,00 | 88,61 | 86,22 | 20/08/19 00:40 | |
| AMETEK | AME | 86,2100 | -0,49 |
-0,57%
|
1.013.183,00 | 87,11 | 86,00 | 20/08/19 00:40 | |
| AMGEN | AMGN | 203,1700 | -2,83 |
-1,37%
|
2.710.827,00 | 206,12 | 202,95 | 20/08/19 02:00 | |
| AMPHENOL RG-A | APH | 86,7400 | -1,46 |
-1,66%
|
1.201.862,00 | 88,01 | 86,68 | 20/08/19 00:40 | |
| ANADARKO PETROLE | APC | 72,7700 | 0,56 |
0,78%
|
44.791.047,00 | 72,95 | 72,12 | 08/08/19 22:15 | |
| ANALOG DEVICES | ADI | 110,2900 | -0,88 |
-0,79%
|
2.255.070,00 | 111,46 | 109,93 | 20/08/19 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 | 213,1800 | 0,19 |
0,09%
|
454.308,00 | 214,84 | 210,97 | 20/08/19 02:00 | |
| ANTHEM | ANTM | 266,5700 | -6,84 |
-2,50%
|
1.446.415,00 | 272,80 | 266,33 | 20/08/19 00:40 | |
| AON | AON | 191,3300 | -2,97 |
-1,53%
|
683.376,00 | 194,58 | 191,11 | 20/08/19 00:40 | |
| APACHE | APA | 21,7500 | -0,15 |
-0,68%
|
2.915.056,00 | 21,92 | 21,48 | 20/08/19 00:40 | |
| APPLE | AAPL | 210,3600 | 0,01 |
0,00%
|
26.919.529,00 | 213,35 | 210,32 | 20/08/19 02:00 | |
| APPLIED MATERIAL | AMAT | 46,7300 | -0,37 |
-0,79%
|
7.753.815,00 | 47,14 | 46,51 | 20/08/19 02:00 | |
| APT INVT&MGT REIT-A | AIV | 50,4900 | -0,50 |
-0,98%
|
1.381.752,00 | 51,22 | 50,40 | 20/08/19 00:40 | |
| APTIV | APTV | 82,1900 | -1,37 |
-1,64%
|
908.463,00 | 83,22 | 81,02 | 20/08/19 00:40 | |
| ARCHER-DANIELS M | ADM | 37,4800 | -0,55 |
-1,45%
|
2.891.234,00 | 38,00 | 37,42 | 20/08/19 00:40 | |
| ARCONIC | ARNC | 25,2300 | 0,20 |
0,80%
|
1.710.746,00 | 25,28 | 24,72 | 20/08/19 00:40 | |
| ARISTA NETWORKS | ANET | 219,1900 | -4,28 |
-1,92%
|
551.909,00 | 223,30 | 219,00 | 20/08/19 00:40 | |
| ASSURANT | AIZ | 122,7200 | -1,07 |
-0,86%
|
529.507,00 | 123,80 | 121,75 | 20/08/19 00:40 | |
| AT&T | T | 34,9800 | -0,40 |
-1,13%
|
21.805.804,00 | 35,30 | 34,90 | 20/08/19 00:40 | |
| ATMOS ENERGY COR | ATO | 110,2100 | -0,67 |
-0,60%
|
565.836,00 | 111,21 | 110,07 | 20/08/19 00:40 | |
| AUTODESK INC | ADSK | 146,5600 | 0,38 |
0,26%
|
1.078.330,00 | 147,42 | 144,53 | 20/08/19 02:00 | |
| AUTOMATIC DATA P | ADP | 167,8800 | -1,08 |
-0,64%
|
1.143.408,00 | 169,79 | 167,64 | 20/08/19 02:00 | |
| AUTOZONE | AZO | 1.091,1100 | -4,39 |
-0,40%
|
213.139,00 | 1.109,65 | 1.090,78 | 20/08/19 00:40 | |
| AVERY DENNISON | AVY | 114,0900 | -1,65 |
-1,43%
|
390.590,00 | 115,75 | 114,01 | 20/08/19 00:40 | |
| AVLONBY COM REIT | AVB | 206,5400 | -1,17 |
-0,56%
|
634.577,00 | 209,13 | 206,17 | 20/08/19 00:40 | |
| BAKER HUGHES INC | BHI | 57,6800 | 3,17 |
5,82%
|
4.124.512,00 | 57,73 | 54,57 | 03/07/17 19:40 | |
| BAKER HUGHES-A | BHGE | 21,1100 | -0,31 |
-1,45%
|
4.000.047,00 | 21,29 | 20,73 | 20/08/19 00:40 | |
| BALL | BLL | 79,1900 | -0,55 |
-0,69%
|
1.932.287,00 | 80,29 | 79,05 | 20/08/19 00:40 | |
| BANK OF AMERICA | BAC | 26,7200 | -0,55 |
-2,02%
|
47.685.951,00 | 27,06 | 26,70 | 20/08/19 00:40 | |
| BANK OF NY MELLO | BK | 41,9600 | -0,76 |
-1,78%
|
2.441.677,00 | 42,59 | 41,91 | 20/08/19 00:40 | |
| BAXTER INTL | BAX | 86,9700 | -0,90 |
-1,02%
|
1.665.553,00 | 88,48 | 86,93 | 20/08/19 00:40 | |
| BB&T | BBT | 46,0500 | -0,91 |
-1,94%
|
4.187.744,00 | 46,63 | 45,92 | 20/08/19 00:40 | |
| BECTON DICKINSON | BDX | 249,2800 | -2,20 |
-0,87%
|
902.091,00 | 254,37 | 249,15 | 20/08/19 00:40 | |
| BERKSHIRE HATH RG-B | BRK.B | 198,1500 | -2,79 |
-1,39%
|
4.043.522,00 | 200,29 | 198,02 | 20/08/19 22:15 | |
| BEST BUY | BBY | 66,0400 | -0,22 |
-0,33%
|
1.299.082,00 | 67,25 | 65,72 | 20/08/19 00:40 | |
| BIOGEN | BIIB | 231,2800 | -4,44 |
-1,88%
|
844.030,00 | 235,55 | 230,75 | 20/08/19 02:00 | |
| BLACKROCK | BLK | 418,2900 | -7,27 |
-1,71%
|
401.659,00 | 423,41 | 417,53 | 20/08/19 00:40 | |
| BOEING CO | BA | 331,7500 | -2,03 |
-0,61%
|
2.039.413,00 | 333,50 | 328,88 | 20/08/19 00:40 | |
| BOOKING HLDG | BKNG | 1.934,4000 | -9,33 |
-0,48%
|
230.370,00 | 1.952,12 | 1.929,21 | 20/08/19 02:00 | |
| BORGWARNER | BWA | 31,7500 | -0,77 |
-2,37%
|
1.205.635,00 | 32,37 | 31,54 | 20/08/19 00:40 | |
| BOSTON PROP REIT | BXP | 127,5900 | -0,80 |
-0,62%
|
492.766,00 | 128,61 | 127,35 | 20/08/19 00:40 | |
| BOSTON SCIENTIFI | BSX | 42,5000 | -0,24 |
-0,56%
|
4.168.875,00 | 43,20 | 42,47 | 20/08/19 00:40 | |
| BRDRIDG FNCL SOL | BR | 128,1800 | -0,07 |
-0,05%
|
482.390,00 | 129,48 | 127,49 | 20/08/19 00:40 | |
| BRISTOL-MYERSSQU | BMY | 47,6300 | 0,17 |
0,36%
|
9.178.228,00 | 47,80 | 47,24 | 20/08/19 00:40 | |
| BROADCOM | AVGO | 280,3700 | 1,59 |
0,57%
|
1.792.071,00 | 284,96 | 277,01 | 20/08/19 02:00 | |
| BROWN NVTGRG-B | BF.B | 58,1500 | -0,34 |
-0,58%
|
1.161.913,00 | 58,61 | 57,89 | 20/08/19 00:40 | |
| C.H.ROBINSON WLD | CHRW | 84,1700 | -0,14 |
-0,17%
|
1.491.213,00 | 84,84 | 83,70 | 20/08/19 02:00 | |
| CABOT OIL & GAS | COG | 16,8100 | 0,06 |
0,36%
|
7.462.057,00 | 16,96 | 16,73 | 20/08/19 00:40 | |
| CADENCE DESIGN | CDNS | 68,7900 | -0,81 |
-1,16%
|
1.586.645,00 | 69,66 | 68,50 | 20/08/19 02:00 | |
| CAMPBELL SOUP | CPB | 43,0800 | -0,11 |
-0,25%
|
2.634.006,00 | 43,43 | 42,81 | 20/08/19 00:40 | |
| CAPITAL ONE FINL | COF | 85,2200 | -1,75 |
-2,01%
|
1.838.049,00 | 86,65 | 85,11 | 20/08/19 00:40 | |
| CAPRI HLDG | CPRI | 27,6700 | -0,91 |
-3,18%
|
4.738.901,00 | 28,41 | 27,25 | 20/08/19 00:40 | |
| CARDINAL HEALTH | CAH | 43,7600 | 0,28 |
0,64%
|
2.541.928,00 | 44,51 | 43,65 | 20/08/19 00:40 | |
| CARMAX | KMX | 83,3400 | -2,63 |
-3,06%
|
1.179.440,00 | 86,05 | 83,18 | 20/08/19 00:40 | |
| CARNIVAL | CCL | 45,3500 | -0,39 |
-0,85%
|
2.818.236,00 | 45,55 | 45,09 | 20/08/19 00:40 | |
| CATERPILLAR | CAT | 116,6700 | -0,69 |
-0,59%
|
2.402.447,00 | 117,79 | 116,47 | 20/08/19 00:40 | |
| CBOE GLBL MKT | CBOE | 104,2000 | 0,13 |
0,12%
|
385.206,00 | 105,20 | 103,63 | 14/09/18 02:00 | |
| CBOE GLBL MKT | CBOE | 119,4500 | -0,88 |
-0,73%
|
586.058,00 | 121,26 | 118,51 | 20/08/19 22:15 | |
| CBRE GROUP RG-A | CBRE | 52,1400 | -0,09 |
-0,17%
|
836.583,00 | 52,57 | 51,90 | 20/08/19 00:40 | |
| CBS-B | CBS | 44,1400 | -0,08 |
-0,18%
|
3.436.372,00 | 44,36 | 43,54 | 20/08/19 00:40 | |
| CELANESE | CE | 111,7400 | -0,75 |
-0,67%
|
612.522,00 | 112,18 | 110,75 | 20/08/19 00:40 | |
| CELGENE CORP | CELG | 95,2600 | 0,04 |
0,04%
|
2.425.641,00 | 95,55 | 94,94 | 20/08/19 02:00 | |
| CENTENE | CNC | 46,5400 | -0,90 |
-1,90%
|
4.091.243,00 | 47,45 | 46,49 | 20/08/19 00:40 | |
| CENTERPOINT ENER | CNP | 27,8300 | -0,28 |
-1,00%
|
2.565.200,00 | 28,16 | 27,75 | 20/08/19 00:40 | |
| CENTURYLINK | CTL | 11,2600 | -0,27 |
-2,34%
|
12.676.050,00 | 11,71 | 11,21 | 20/08/19 00:40 | |
| CERNER CORP | CERN | 71,3800 | -0,45 |
-0,63%
|
1.685.706,00 | 71,98 | 71,30 | 20/08/19 02:00 | |
| CF INDUSTRIES HL | CF | 48,0400 | -0,68 |
-1,40%
|
1.326.452,00 | 48,68 | 47,88 | 20/08/19 00:40 | |
| CHARLES SCHWAB | SCHW | 37,3200 | -0,38 |
-1,01%
|
6.790.544,00 | 37,59 | 37,01 | 20/08/19 00:40 | |
| CHARTER COMM RG-A | CHTR | 391,5500 | 3,13 |
0,81%
|
1.098.277,00 | 394,20 | 386,77 | 20/08/19 02:00 | |
| CHEVRON | CVX | 116,1300 | -1,18 |
-1,01%
|
5.150.919,00 | 117,19 | 115,66 | 20/08/19 00:40 | |
| CHIPOTLE MEXICAN | CMG | 820,1400 | -0,17 |
-0,02%
|
201.627,00 | 823,63 | 816,89 | 20/08/19 00:40 | |
| CHUBB N | CB | 154,6800 | -1,06 |
-0,68%
|
983.658,00 | 156,51 | 154,50 | 20/08/19 00:40 | |
| CHURCH & DWIGHT | CHD | 78,2400 | -1,45 |
-1,82%
|
1.586.705,00 | 79,93 | 78,05 | 20/08/19 00:40 | |
| CIGNA | CI | 161,1500 | -1,83 |
-1,12%
|
1.250.456,00 | 164,03 | 160,70 | 20/08/19 00:40 | |
| CIMAREX ENERGY | XEC | 40,5000 | -1,40 |
-3,34%
|
1.250.950,00 | 41,65 | 40,49 | 20/08/19 00:40 | |
| CINCINNATI FINAN | CINF | 109,4300 | -1,12 |
-1,01%
|
418.282,00 | 111,00 | 109,39 | 20/08/19 02:00 | |
| CINTAS | CTAS | 267,8400 | 0,02 |
0,01%
|
355.746,00 | 270,36 | 266,58 | 20/08/19 02:00 | |
| CISCO SYSTEMS | CSCO | 47,9300 | -0,57 |
-1,18%
|
18.204.991,00 | 48,59 | 47,92 | 20/08/19 02:00 | |
| CITIGROUP | C | 63,4200 | -0,89 |
-1,38%
|
9.819.119,00 | 64,09 | 63,35 | 20/08/19 00:40 | |
| CITIZENS FINL GR | CFG | 32,3000 | -0,65 |
-1,97%
|
3.400.636,00 | 32,77 | 32,27 | 20/08/19 00:40 | |
| CITRIX SYSTEMS | CTXS | 91,8900 | -0,62 |
-0,67%
|
1.939.606,00 | 92,93 | 91,88 | 20/08/19 02:00 | |
| CLOROX CO. | CLX | 158,9800 | -3,15 |
-1,94%
|
1.043.195,00 | 162,24 | 158,64 | 20/08/19 00:40 | |
| CME GROUP RG-A | CME | 213,8500 | -2,85 |
-1,32%
|
871.784,00 | 217,65 | 213,61 | 20/08/19 02:00 | |
| CMS ENERGY CORP | CMS | 61,4600 | -0,11 |
-0,18%
|
1.433.601,00 | 61,75 | 61,07 | 20/08/19 00:40 | |
| COCA-COLA CO | KO | 53,8800 | -0,81 |
-1,48%
|
8.176.977,00 | 54,68 | 53,84 | 20/08/19 00:40 | |
| 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 | 61,5800 | -0,28 |
-0,45%
|
1.976.910,00 | 62,08 | 61,36 | 20/08/19 02:00 | |
| COLGATE-PALMOLIV | CL | 72,5400 | -0,54 |
-0,74%
|
2.463.650,00 | 73,28 | 72,43 | 20/08/19 00:40 | |
| COMCAST-A | CMCSA | 43,9400 | -0,06 |
-0,14%
|
15.758.088,00 | 44,46 | 43,69 | 20/08/19 02:00 | |
| COMERICA INC | CMA | 60,8900 | -1,18 |
-1,90%
|
1.201.594,00 | 61,45 | 60,69 | 20/08/19 00:40 | |
| CONAGRA FOODS | CAG | 28,6800 | -1,36 |
-4,53%
|
5.563.714,00 | 29,76 | 28,61 | 20/08/19 00:40 | |
| CONCHO RES | CXO | 72,3300 | -0,65 |
-0,89%
|
3.048.828,00 | 72,77 | 71,10 | 20/08/19 00:40 | |
| CONOCOPHILLIPS | COP | 52,7100 | -1,23 |
-2,28%
|
5.302.204,00 | 53,60 | 52,65 | 20/08/19 00:40 | |
| CONSOLIDATED EDI | ED | 87,7600 | -0,38 |
-0,43%
|
1.012.991,00 | 88,48 | 87,53 | 20/08/19 00:40 | |
| CONSTELLATION BRD-A | STZ | 202,4800 | 0,68 |
0,34%
|
1.143.619,00 | 203,74 | 201,50 | 20/08/19 00:40 | |
| COOPER COMPANIES | COO | 332,3300 | -3,05 |
-0,91%
|
249.216,00 | 338,68 | 332,09 | 20/08/19 00:40 | |
| COPART | CPRT | 75,7900 | -0,39 |
-0,51%
|
701.374,00 | 76,21 | 75,19 | 20/08/19 02:00 | |
| CORNING INC | GLW | 27,4900 | -0,40 |
-1,43%
|
4.075.862,00 | 27,92 | 27,47 | 20/08/19 00:40 | |
| COSTCO WHSL | COST | 272,9700 | -2,64 |
-0,96%
|
1.390.900,00 | 276,36 | 272,85 | 20/08/19 02:00 | |
| COTY RG-A | COTY | 8,8100 | -0,38 |
-4,13%
|
8.547.906,00 | 9,09 | 8,71 | 20/08/19 00:40 | |
| CROWN CASTL REIT | CCI | 144,5100 | -0,35 |
-0,24%
|
1.434.463,00 | 145,63 | 143,84 | 20/08/19 00:40 | |
| CSX | CSX | 64,7900 | -0,50 |
-0,77%
|
3.311.331,00 | 65,33 | 64,73 | 20/08/19 02:00 | |
| CUMMINS | CMI | 146,2100 | -2,83 |
-1,90%
|
1.150.511,00 | 147,85 | 145,77 | 20/08/19 00:40 | |
| CVS HEALTH | CVS | 61,5600 | 0,17 |
0,28%
|
8.961.886,00 | 61,87 | 61,07 | 20/08/19 00:40 | |
| D R HORTON | DHI | 48,9100 | 0,74 |
1,54%
|
4.841.376,00 | 49,54 | 48,18 | 20/08/19 00:40 | |
| DANAHER | DHR | 140,0700 | -1,64 |
-1,16%
|
1.551.946,00 | 142,50 | 140,00 | 20/08/19 00:40 | |
| DARDEN RESTAURAN | DRI | 118,8700 | -0,70 |
-0,59%
|
698.567,00 | 119,68 | 117,36 | 20/08/19 00:40 | |
| DAVITA | DVA | 55,9100 | -1,06 |
-1,86%
|
3.900.145,00 | 57,16 | 55,77 | 20/08/19 00:40 | |
| DEERE & CO | DE | 152,1000 | -0,29 |
-0,19%
|
1.583.702,00 | 152,59 | 151,12 | 20/08/19 00:40 | |
| DELTA AIR LINES | DAL | 57,6800 | -0,51 |
-0,88%
|
2.513.667,00 | 58,17 | 57,59 | 20/08/19 00:40 | |
| DENTSPLY SIRONA | XRAY | 53,1300 | -0,40 |
-0,75%
|
1.885.474,00 | 53,73 | 52,87 | 20/08/19 02:00 | |
| DEVON ENERGY | DVN | 23,3600 | 0,09 |
0,39%
|
6.936.692,00 | 23,62 | 22,96 | 20/08/19 00:40 | |
| DIAMONDBACK ENG | FANG | 99,2800 | -0,68 |
-0,68%
|
1.033.952,00 | 100,50 | 98,69 | 20/08/19 02:00 | |
| DIGITA RLTY REIT | DLR | 123,0900 | -1,24 |
-1,00%
|
702.003,00 | 124,54 | 122,81 | 20/08/19 00:40 | |
| DISCOVER FNCL SR | DFS | 79,7500 | -1,13 |
-1,40%
|
1.445.925,00 | 80,84 | 79,69 | 20/08/19 00:40 | |
| DISCOVERY-A | DISCA | 28,2100 | -0,21 |
-0,74%
|
2.205.211,00 | 28,62 | 28,18 | 20/08/19 02:00 | |
| DISCOVERY-C | DISCK | 26,4000 | -0,20 |
-0,75%
|
1.563.020,00 | 26,73 | 26,37 | 20/08/19 02:00 | |
| DISH NETWORK RG-A | DISH | 32,1400 | -0,45 |
-1,38%
|
2.221.867,00 | 32,77 | 31,98 | 20/08/19 02:00 | |
| DOLLAR GENERAL | DG | 137,2100 | -0,89 |
-0,64%
|
1.254.646,00 | 138,69 | 136,56 | 20/08/19 00:40 | |
| DOLLAR TREE | DLTR | 93,6300 | -2,57 |
-2,67%
|
1.512.447,00 | 95,99 | 93,49 | 20/08/19 02:00 | |
| DOMINION ENERGY | D | 76,9100 | -0,88 |
-1,13%
|
3.206.743,00 | 77,74 | 76,81 | 20/08/19 00:40 | |
| DOVER CORP | DOV | 91,3000 | 0,06 |
0,07%
|
629.205,00 | 91,64 | 90,26 | 20/08/19 00:40 | |
| DOW | DOW | 43,1600 | -2,44 |
-5,35%
|
5.973.272,00 | 45,25 | 43,07 | 20/08/19 00:40 | |
| DOW CHEMICAL | DOW | 66,6500 | 0,00 |
0,00%
|
0,00 | 66,65 | 65,04 | 31/08/17 22:15 | |
| DTE ENERGY | DTE | 129,5700 | -1,22 |
-0,93%
|
1.182.572,00 | 130,94 | 129,16 | 20/08/19 00:40 | |
| DU PONT NEMOURS& | DD | 83,9300 | 0,00 |
0,00%
|
0,00 | 85,16 | 83,31 | 31/08/17 22:15 | |
| DUKE ENERGY | DUK | 91,1800 | 0,51 |
0,56%
|
3.611.263,00 | 91,54 | 90,67 | 20/08/19 00:40 | |
| DUKE REALTY REIT | DRE | 32,9600 | -0,67 |
-1,99%
|
1.856.772,00 | 33,68 | 32,94 | 20/08/19 00:40 | |
| DUPONT DE NEM | DD | 67,1000 | -0,33 |
-0,49%
|
2.966.024,00 | 67,32 | 66,45 | 20/08/19 00:40 | |
| DXC TECHNOLOGY | DXC | 33,6400 | 0,05 |
0,15%
|
3.519.918,00 | 34,15 | 33,16 | 20/08/19 00:40 | |
| E TRADE FNCL | ETFC | 41,2700 | -0,24 |
-0,58%
|
2.726.258,00 | 41,70 | 40,97 | 20/08/19 02:00 | |
| EASTMAN CHEMICAL | EMN | 65,2300 | -1,31 |
-1,97%
|
1.214.424,00 | 66,17 | 64,73 | 20/08/19 00:40 | |
| EATON CORP -NPV- | ETN | 78,1600 | -0,98 |
-1,24%
|
1.610.006,00 | 79,00 | 77,98 | 20/08/19 00:40 | |
| EBAY | EBAY | 40,0300 | -0,36 |
-0,89%
|
5.346.847,00 | 40,35 | 39,98 | 20/08/19 02:00 | |
| ECOLAB INC | ECL | 206,6000 | -1,97 |
-0,94%
|
734.073,00 | 208,57 | 206,26 | 20/08/19 00:40 | |
| EDISON INTL | EIX | 72,0000 | -0,65 |
-0,89%
|
2.062.628,00 | 72,63 | 71,94 | 20/08/19 00:40 | |
| EDWARDS LIFESCNS | EW | 222,0100 | -0,49 |
-0,22%
|
1.128.049,00 | 226,41 | 221,97 | 20/08/19 00:40 | |
| ELECTRONIC ARTS | EA | 92,7000 | 1,79 |
1,97%
|
4.328.017,00 | 93,57 | 90,28 | 20/08/19 02:00 | |
| ELI LILLY & CO | LLY | 111,0100 | -1,52 |
-1,35%
|
2.074.810,00 | 112,88 | 110,91 | 20/08/19 00:40 | |
| EMC | EMC | 29,0500 | 0,00 |
0,00%
|
0,00 | 29,13 | 28,65 | 06/09/16 22:15 | |
| EMERSON ELECTRIC | EMR | 57,9800 | -0,57 |
-0,97%
|
2.531.039,00 | 58,61 | 57,93 | 20/08/19 00:40 | |
| ENTERGY | ETR | 110,2100 | 0,42 |
0,38%
|
1.312.261,00 | 110,56 | 109,46 | 20/08/19 00:40 | |
| EOG RESOURCES | EOG | 76,6900 | -1,12 |
-1,44%
|
3.039.077,00 | 77,39 | 76,20 | 20/08/19 00:40 | |
| EQTY RE REIT-SBI | EQR | 82,4400 | -0,33 |
-0,40%
|
1.068.246,00 | 83,11 | 82,28 | 20/08/19 00:40 | |
| EQUIFAX INC | EFX | 142,7500 | -1,25 |
-0,87%
|
1.129.843,00 | 143,90 | 142,41 | 20/08/19 00:40 | |
| EQUINIX REIT | EQIX | 547,0000 | -8,73 |
-1,57%
|
257.628,00 | 554,48 | 546,73 | 20/08/19 02:00 | |
| ESSEX PROPERTY R | ESS | 315,7400 | -2,03 |
-0,64%
|
206.306,00 | 319,15 | 314,85 | 20/08/19 00:40 | |
| ESTEE LAUDER RG-A | EL | 202,2000 | 0,55 |
0,27%
|
3.406.868,00 | 206,00 | 198,61 | 20/08/19 00:40 | |
| EVEREST RE | RE | 246,7900 | -3,13 |
-1,25%
|
177.780,00 | 249,36 | 246,59 | 20/08/19 00:40 | |
| EVERGY | EVRG | 64,9000 | -0,17 |
-0,26%
|
1.875.759,00 | 65,45 | 64,64 | 20/08/19 00:40 | |
| EVERSOURCE ENERG | ES | 79,1000 | 0,13 |
0,16%
|
1.235.097,00 | 79,32 | 78,67 | 20/08/19 00:40 | |
| EXELON | EXC | 45,2100 | -0,07 |
-0,15%
|
6.164.807,00 | 45,39 | 44,90 | 20/08/19 00:40 | |
| EXPEDIA GROUP | EXPE | 130,6200 | -0,18 |
-0,14%
|
1.099.430,00 | 131,17 | 129,98 | 20/08/19 02:00 | |
| EXPEDIT INTL WAS | EXPD | 70,4500 | -1,27 |
-1,77%
|
685.138,00 | 71,77 | 70,39 | 20/08/19 02:00 | |
| EXTRA SP ST REIT | EXR | 120,9600 | -0,75 |
-0,62%
|
730.521,00 | 122,87 | 120,62 | 20/08/19 00:40 | |
| EXXON MOBIL | XOM | 69,0300 | -0,42 |
-0,60%
|
9.744.252,00 | 69,30 | 68,71 | 20/08/19 00:40 | |
| F5 NETWORKS | FFIV | 127,1200 | -2,56 |
-1,97%
|
568.364,00 | 129,41 | 126,65 | 20/08/19 02:00 | |
| FACEBOOK-A | FB | 183,8100 | -2,36 |
-1,27%
|
10.087.592,00 | 186,00 | 182,39 | 20/08/19 02:00 | |
| FASTENAL | FAST | 30,4800 | -0,18 |
-0,59%
|
4.915.493,00 | 30,84 | 30,41 | 20/08/19 02:00 | |
| FED RTY REIT-SBI | FRT | 130,5600 | -0,79 |
-0,60%
|
278.510,00 | 131,70 | 130,31 | 20/08/19 00:40 | |
| FEDEX | FDX | 155,8400 | -2,47 |
-1,56%
|
1.090.010,00 | 157,97 | 155,31 | 20/08/19 00:40 | |
| FIDELITY NATIONA | FIS | 139,6200 | 0,73 |
0,53%
|
2.817.925,00 | 139,86 | 137,45 | 20/08/19 00:40 | |
| FIFTH THIRD BANC | FITB | 25,4100 | -0,51 |
-1,97%
|
4.525.346,00 | 25,80 | 25,36 | 20/08/19 02:00 | |
| FIRST REPUBLIC | FRC | 90,0000 | -2,17 |
-2,35%
|
1.249.020,00 | 91,91 | 89,90 | 20/08/19 00:40 | |
| FIRSTENERGY | FE | 44,9300 | -0,20 |
-0,44%
|
3.097.238,00 | 45,19 | 44,68 | 20/08/19 00:40 | |
| FISERV INC | FISV | 106,9900 | -0,76 |
-0,71%
|
4.713.494,00 | 108,00 | 106,85 | 20/08/19 02:00 | |
| FLEETCOR TCHNGY | FLT | 295,7000 | -1,89 |
-0,64%
|
443.141,00 | 298,40 | 295,21 | 20/08/19 00:40 | |
| FLIR SYSTEMS | FLIR | 47,4400 | -0,23 |
-0,48%
|
1.399.162,00 | 47,75 | 47,13 | 20/08/19 02:00 | |
| FLOWSERVE | FLS | 41,8900 | -0,79 |
-1,85%
|
977.752,00 | 42,52 | 41,69 | 20/08/19 00:40 | |
| FLUOR | FLR | 17,0500 | -0,42 |
-2,40%
|
2.461.677,00 | 17,49 | 16,54 | 20/08/19 00:40 | |
| FMC CORP | FMC | 85,3900 | -0,82 |
-0,95%
|
691.513,00 | 86,10 | 85,06 | 20/08/19 00:40 | |
| FOOT LOCKER | FL | 39,2100 | -0,36 |
-0,91%
|
2.569.204,00 | 39,72 | 39,06 | 20/08/19 00:40 | |
| FORD MOTOR | F | 8,9600 | -0,07 |
-0,78%
|
25.119.456,00 | 9,07 | 8,93 | 20/08/19 00:40 | |
| FORTINET | FTNT | 79,6700 | -1,49 |
-1,84%
|
1.067.088,00 | 81,11 | 79,46 | 20/08/19 02:00 | |
| FORTIVE | FTV | 70,0100 | -0,07 |
-0,10%
|
1.800.754,00 | 70,42 | 69,34 | 20/08/19 00:40 | |
| FORTN BRND HOM S | FBHS | 50,9200 | -0,26 |
-0,51%
|
640.318,00 | 51,30 | 50,66 | 20/08/19 00:40 | |
| FOX RG-A | FOXA | 33,5900 | -0,28 |
-0,83%
|
2.810.834,00 | 34,05 | 33,52 | 20/08/19 02:00 | |
| FOX RG-B | FOX | 33,3600 | -0,24 |
-0,71%
|
1.711.158,00 | 33,82 | 33,25 | 20/08/19 02:00 | |
| FRANKLIN RESOURC | BEN | 27,0400 | -0,25 |
-0,92%
|
3.665.023,00 | 27,26 | 26,95 | 20/08/19 00:40 | |
| FREEPORT MCMORAN | FCX | 9,1900 | -0,06 |
-0,65%
|
13.179.138,00 | 9,21 | 9,01 | 20/08/19 00:40 | |
| GAP | GPS | 16,3100 | -0,36 |
-2,16%
|
8.688.299,00 | 16,58 | 16,07 | 20/08/19 00:40 | |
| GARMIN N | GRMN | 78,7000 | 0,51 |
0,65%
|
834.962,00 | 78,83 | 77,83 | 20/08/19 02:00 | |
| GARTNER | IT | 132,0700 | 0,86 |
0,66%
|
583.267,00 | 132,63 | 130,53 | 20/08/19 00:40 | |
| GENERAL ELECTRIC | GE | 8,3800 | -0,29 |
-3,34%
|
102.347.809,00 | 8,60 | 8,33 | 20/08/19 00:40 | |
| GENERAL MILLS | GIS | 54,2900 | -0,91 |
-1,65%
|
3.067.127,00 | 55,04 | 54,25 | 20/08/19 00:40 | |
| GENERAL MOTORS | GM | 36,9600 | -0,40 |
-1,07%
|
4.110.525,00 | 37,29 | 36,92 | 20/08/19 00:40 | |
| GENL DYNAMICS CO | GD | 187,1700 | -0,42 |
-0,22%
|
941.717,00 | 187,86 | 186,09 | 20/08/19 00:40 | |
| GENUINE PARTS CO | GPC | 89,5500 | -0,80 |
-0,89%
|
522.166,00 | 90,22 | 89,31 | 20/08/19 00:40 | |
| GILEAD SCIENCES | GILD | 63,4400 | -0,67 |
-1,05%
|
5.286.556,00 | 64,31 | 63,38 | 20/08/19 02:00 | |
| GLOBAL PAYMENTS | GPN | 161,1600 | 1,68 |
1,05%
|
1.459.613,00 | 161,93 | 158,05 | 20/08/19 00:40 | |
| GLOBE LIFE | GL | 86,5600 | -1,14 |
-1,30%
|
316.373,00 | 87,52 | 86,45 | 20/08/19 00:40 | |
| GOLDMAN SACHS GR | GS | 199,9800 | -2,22 |
-1,10%
|
1.545.894,00 | 201,99 | 199,70 | 20/08/19 00:40 | |
| H&R.BLOCK | HRB | 27,2100 | -0,47 |
-1,70%
|
2.089.612,00 | 27,71 | 27,12 | 20/08/19 00:40 | |
| HALLIBURTON | HAL | 19,0600 | -0,27 |
-1,40%
|
8.284.463,00 | 19,19 | 18,82 | 20/08/19 00:40 | |
| HANESBRANDS | HBI | 13,8100 | 0,01 |
0,07%
|
4.270.431,00 | 13,91 | 13,56 | 20/08/19 00:40 | |
| HARLEY-DAVIDSON | HOG | 31,8800 | -0,68 |
-2,09%
|
1.446.432,00 | 32,48 | 31,67 | 20/08/19 00:40 | |
| HARTFORD FIN SER | HIG | 58,5400 | -0,58 |
-0,98%
|
1.634.617,00 | 59,30 | 58,51 | 20/08/19 00:40 | |
| HASBRO INC | HAS | 114,3900 | -0,56 |
-0,49%
|
422.832,00 | 115,02 | 114,21 | 20/08/19 02:00 | |
| HCA HEALTHCARE | HCA | 123,1900 | -1,42 |
-1,14%
|
1.823.706,00 | 124,59 | 122,44 | 20/08/19 00:40 | |
| HCP REIT | HCP | 33,9900 | -0,64 |
-1,85%
|
2.749.550,00 | 34,75 | 33,98 | 20/08/19 00:40 | |
| HELMERICH&PAYNE | HP | 38,9600 | -0,87 |
-2,18%
|
1.246.791,00 | 39,73 | 38,65 | 20/08/19 00:40 | |
| HENRY SCHEIN | HSIC | 61,2600 | -0,86 |
-1,38%
|
1.264.797,00 | 62,16 | 61,05 | 20/08/19 02:00 | |
| HERSHEY | HSY | 156,4800 | -1,29 |
-0,82%
|
881.278,00 | 158,20 | 156,23 | 20/08/19 00:40 | |
| HESS | HES | 62,6000 | -0,55 |
-0,87%
|
2.413.973,00 | 63,64 | 62,31 | 20/08/19 00:40 | |
| HILTN WRLD HLDGS | HLT | 92,7300 | -0,73 |
-0,78%
|
2.397.549,00 | 93,74 | 92,60 | 20/08/19 00:40 | |
| HOLLYFRONTIER | HFC | 45,8000 | -0,08 |
-0,17%
|
2.046.619,00 | 46,40 | 45,44 | 20/08/19 00:40 | |
| HOLOGIC | HOLX | 49,9500 | -0,65 |
-1,28%
|
1.056.644,00 | 50,93 | 49,89 | 20/08/19 02:00 | |
| HOME DEPOT | HD | 217,0900 | 9,14 |
4,40%
|
12.455.056,00 | 217,85 | 212,17 | 20/08/19 00:40 | |
| HONEYWELL INTL | HON | 163,4700 | -2,39 |
-1,44%
|
1.726.226,00 | 165,85 | 163,39 | 20/08/19 00:40 | |
| HORMEL FOODS | HRL | 40,9000 | -0,31 |
-0,75%
|
3.030.134,00 | 41,45 | 40,78 | 20/08/19 00:40 | |
| HOST HOTELS REIT | HST | 15,9500 | -0,04 |
-0,25%
|
7.209.246,00 | 16,02 | 15,87 | 20/08/19 00:40 | |
| HP | HPQ | 18,9100 | -0,30 |
-1,56%
|
8.141.316,00 | 19,10 | 18,79 | 20/08/19 00:40 | |
| HP ENTERPRISE | HPE | 12,9400 | -0,17 |
-1,30%
|
5.084.449,00 | 13,06 | 12,87 | 20/08/19 00:40 | |
| HUMANA | HUM | 294,4200 | -4,15 |
-1,39%
|
743.722,00 | 297,69 | 293,12 | 20/08/19 00:40 | |
| HUNTGTN INGLS IN | HII | 207,5100 | -0,73 |
-0,35%
|
161.811,00 | 208,28 | 206,29 | 20/08/19 00:40 | |
| HUNTINGTON BANCS | HBAN | 12,9000 | -0,20 |
-1,53%
|
8.868.110,00 | 13,00 | 12,82 | 20/08/19 02:00 | |
| IBM | IBM | 133,0000 | -2,04 |
-1,51%
|
3.018.934,00 | 135,28 | 132,81 | 20/08/19 00:40 | |
| IDEXX LABS | IDXX | 281,4100 | 1,88 |
0,67%
|
337.619,00 | 283,41 | 277,31 | 20/08/19 02:00 | |
| IHS MARKIT | INFO | 64,6100 | 0,00 |
0,00%
|
0,00 | 64,85 | 62,89 | 01/07/19 02:00 | |
| ILLINOIS TOOL WO | ITW | 152,1600 | -0,87 |
-0,57%
|
1.009.139,00 | 153,29 | 151,18 | 20/08/19 00:40 | |
| ILLUMINA | ILMN | 284,6500 | -4,00 |
-1,39%
|
621.607,00 | 290,00 | 284,51 | 20/08/19 02:00 | |
| INCYTE | INCY | 84,1000 | -0,42 |
-0,50%
|
797.154,00 | 84,96 | 83,92 | 20/08/19 02:00 | |
| INGERSOLL-RAND | IR | 118,1400 | -0,43 |
-0,36%
|
1.061.510,00 | 118,97 | 117,37 | 20/08/19 00:40 | |
| INTEL | INTC | 46,6000 | -0,63 |
-1,33%
|
23.115.324,00 | 47,12 | 46,46 | 20/08/19 02:00 | |
| INTERCON EXCHANG | ICE | 92,0300 | -0,82 |
-0,88%
|
1.303.059,00 | 93,12 | 91,93 | 20/08/19 00:40 | |
| INTERPUBLIC GROU | IPG | 20,3400 | -0,14 |
-0,68%
|
3.516.949,00 | 20,51 | 20,24 | 20/08/19 00:40 | |
| INTL FLAVORS&FRA | IFF | 110,0400 | -3,10 |
-2,74%
|
1.082.525,00 | 113,20 | 109,77 | 20/08/19 00:40 | |
| INTL PAPER | IP | 38,6700 | -0,65 |
-1,65%
|
1.964.979,00 | 39,35 | 38,63 | 20/08/19 00:40 | |
| INTUIT | INTU | 272,8400 | -1,39 |
-0,51%
|
1.062.237,00 | 274,61 | 271,22 | 20/08/19 02:00 | |
| INTUITIVE SURGIC | ISRG | 497,8300 | 2,33 |
0,47%
|
695.179,00 | 500,00 | 492,39 | 20/08/19 02:00 | |
| INVESCO | IVZ | 15,4500 | -0,26 |
-1,66%
|
4.759.024,00 | 15,72 | 15,43 | 20/08/19 00:40 | |
| IPG PHOTONICS | IPGP | 123,1800 | -0,98 |
-0,79%
|
388.510,00 | 125,29 | 122,56 | 20/08/19 02:00 | |
| IQVIA HOLDINGS | IQV | 154,8200 | -1,90 |
-1,21%
|
585.161,00 | 157,11 | 154,77 | 20/08/19 00:40 | |
| IRON MOUNT REIT | IRM | 31,3800 | -0,52 |
-1,63%
|
1.130.387,00 | 32,03 | 31,36 | 20/08/19 00:40 | |
| J.B.HUNT TRANSP | JBHT | 100,1800 | 0,67 |
0,67%
|
658.430,00 | 100,63 | 99,16 | 20/08/19 02:00 | |
| JACK HENRY & ASS | JKHY | 140,7700 | -0,76 |
-0,54%
|
680.610,00 | 142,61 | 140,15 | 20/08/19 02:00 | |
| JACOBS ENGIN GRO | JEC | 83,5700 | -0,42 |
-0,50%
|
1.070.343,00 | 83,87 | 82,16 | 20/08/19 00:40 | |
| JEFFERIES FINL | JEF | 18,5600 | -0,30 |
-1,59%
|
960.428,00 | 18,81 | 18,54 | 20/08/19 00:40 | |
| JM SMUCKER | SJM | 114,5800 | -1,68 |
-1,45%
|
836.872,00 | 116,20 | 114,44 | 20/08/19 00:40 | |
| JOHNSON & JOHNSO | JNJ | 130,6000 | -1,65 |
-1,25%
|
7.302.016,00 | 132,66 | 130,46 | 20/08/19 00:40 | |
| JOHNSON CTR INT | JCI | 42,3700 | -0,27 |
-0,63%
|
3.793.880,00 | 43,15 | 42,33 | 20/08/19 00:40 | |
| JPMORGAN CHASE | JPM | 107,3100 | -1,38 |
-1,27%
|
8.376.105,00 | 108,44 | 107,24 | 20/08/19 00:40 | |
| JUNIPER NETWORKS | JNPR | 23,4100 | -0,71 |
-2,94%
|
2.147.214,00 | 24,07 | 23,39 | 20/08/19 00:40 | |
| KANSAS CITY SO | KSU | 122,0500 | -0,03 |
-0,02%
|
745.866,00 | 122,99 | 120,99 | 20/08/19 00:40 | |
| KELLOGG | K | 63,2300 | -1,20 |
-1,86%
|
2.330.167,00 | 64,26 | 62,79 | 20/08/19 00:40 | |
| KEYCORP | KEY | 16,2600 | -0,28 |
-1,69%
|
7.070.429,00 | 16,46 | 16,23 | 20/08/19 00:40 | |
| KEYSIGHT TECHNOL | KEYS | 87,3000 | -0,07 |
-0,08%
|
2.137.691,00 | 88,47 | 86,24 | 20/08/19 00:40 | |
| KIMBERLY-CLARK | KMB | 140,1500 | -2,59 |
-1,81%
|
2.087.558,00 | 143,11 | 139,93 | 20/08/19 00:40 | |
| KIMCO RLTY REIT | KIM | 18,4400 | -0,48 |
-2,54%
|
2.635.513,00 | 18,97 | 18,43 | 20/08/19 00:40 | |
| KINDER MORGAN RG-P | KMI | 20,1400 | -0,27 |
-1,32%
|
11.233.674,00 | 20,45 | 20,11 | 20/08/19 00:40 | |
| KLA | KLAC | 140,3700 | 0,01 |
0,01%
|
1.157.399,00 | 142,13 | 139,21 | 20/08/19 02:00 | |
| KOHL'S | KSS | 44,8800 | -3,32 |
-6,89%
|
14.909.460,00 | 48,37 | 44,79 | 20/08/19 00:40 | |
| KROGER | KR | 22,9100 | -0,08 |
-0,35%
|
7.963.552,00 | 23,18 | 22,85 | 20/08/19 00:40 | |
| L BRANDS | LB | 19,9200 | -0,31 |
-1,53%
|
5.079.422,00 | 20,22 | 19,83 | 20/08/19 00:40 | |
| L3HARRIS TECH | LHX | 212,5900 | -0,46 |
-0,22%
|
907.871,00 | 214,75 | 211,78 | 20/08/19 00:40 | |
| LABORATORY CORP | LH | 167,0100 | -1,61 |
-0,95%
|
509.599,00 | 169,97 | 166,78 | 20/08/19 00:40 | |
| LAM RESEARCH COR | LRCX | 206,7600 | -1,29 |
-0,62%
|
854.912,00 | 208,73 | 205,33 | 20/08/19 02:00 | |
| LAMB WST HLDG-WI | LW | 68,2500 | -1,87 |
-2,67%
|
1.249.621,00 | 69,84 | 67,92 | 20/08/19 00:40 | |
| LEGGETT & PLATT | LEG | 38,5600 | -0,64 |
-1,63%
|
930.343,00 | 39,10 | 38,49 | 20/08/19 00:40 | |
| LENNAR RG-A | LEN | 50,9500 | 0,92 |
1,84%
|
2.446.817,00 | 51,16 | 49,98 | 20/08/19 00:40 | |
| LINCOLN NATL | LNC | 53,1700 | -1,12 |
-2,06%
|
1.663.745,00 | 54,09 | 53,07 | 20/08/19 00:40 | |
| LINDE | LIN | 187,6900 | -1,42 |
-0,75%
|
1.364.179,00 | 189,00 | 186,30 | 20/08/19 00:40 | |
| LKQ | LKQ | 26,0700 | -0,24 |
-0,91%
|
1.917.326,00 | 26,32 | 25,92 | 20/08/19 02:00 | |
| LOCKHEED MARTIN | LMT | 381,7500 | 1,28 |
0,34%
|
920.614,00 | 384,10 | 379,50 | 20/08/19 00:40 | |
| LOEWS | L | 48,6800 | -0,51 |
-1,04%
|
1.272.986,00 | 49,17 | 48,65 | 20/08/19 00:40 | |
| LOWE'S COM | LOW | 97,8700 | 2,82 |
2,97%
|
9.301.559,00 | 99,12 | 95,38 | 20/08/19 00:40 | |
| LYONDELLBASELL I | LYB | 72,7000 | -2,18 |
-2,91%
|
2.228.422,00 | 74,52 | 72,45 | 20/08/19 00:40 | |
| M&T BANK | MTB | 146,3600 | -2,83 |
-1,90%
|
577.789,00 | 148,11 | 146,27 | 20/08/19 00:40 | |
| MACERICH REIT | MAC | 28,0000 | -1,09 |
-3,75%
|
2.839.778,00 | 29,19 | 27,98 | 20/08/19 00:40 | |
| MACY'S | M | 15,3600 | -0,77 |
-4,77%
|
20.349.465,00 | 16,16 | 15,36 | 20/08/19 00:40 | |
| MARATHON OIL | MRO | 12,6200 | -0,26 |
-2,02%
|
8.523.875,00 | 12,77 | 12,58 | 20/08/19 00:40 | |
| MARATHON PETRO | MPC | 46,7200 | -1,09 |
-2,28%
|
4.452.139,00 | 47,27 | 46,48 | 20/08/19 00:40 | |
| MARRIOTT INTL RG-A | MAR | 130,6800 | 0,11 |
0,08%
|
979.775,00 | 131,60 | 129,73 | 20/08/19 02:00 | |
| MARSH & MCLENNAN | MMC | 97,2100 | -1,40 |
-1,42%
|
1.099.963,00 | 98,52 | 97,12 | 20/08/19 00:40 | |
| MARTIN MARIETTA | MLM | 252,7100 | -2,67 |
-1,05%
|
819.636,00 | 256,31 | 252,23 | 20/08/19 00:40 | |
| MASCO | MAS | 39,6400 | 0,82 |
2,11%
|
4.027.158,00 | 39,99 | 38,67 | 20/08/19 00:40 | |
| MASTERCARD RG-A | MA | 277,0400 | -1,03 |
-0,37%
|
2.583.697,00 | 279,56 | 275,85 | 20/08/19 00:40 | |
| MATTEL | MAT | 10,4900 | -0,12 |
-1,13%
|
3.263.382,00 | 10,61 | 10,40 | 20/08/19 02:00 | |
| MAXIM INTEGR PRO | MXIM | 54,4000 | -0,29 |
-0,53%
|
1.181.143,00 | 54,77 | 54,14 | 20/08/19 02:00 | |
| MCCORMIC NON VTG | MKC | 161,2300 | -7,33 |
-4,35%
|
1.357.121,00 | 165,88 | 160,55 | 20/08/19 00:40 | |
| MCDONALD'S | MCD | 218,4700 | -0,31 |
-0,14%
|
2.334.864,00 | 219,92 | 218,35 | 20/08/19 00:40 | |
| MCKESSON | MCK | 144,7800 | -1,18 |
-0,81%
|
2.009.522,00 | 147,95 | 144,48 | 20/08/19 00:40 | |
| MEDTRONIC | MDT | 106,9100 | 2,73 |
2,62%
|
11.295.405,00 | 109,70 | 106,74 | 20/08/19 00:40 | |
| MERCK | MRK | 85,6500 | -0,54 |
-0,63%
|
5.893.708,00 | 86,73 | 85,58 | 20/08/19 00:40 | |
| METLIFE | MET | 45,3700 | -0,40 |
-0,87%
|
5.538.230,00 | 45,96 | 45,27 | 20/08/19 00:40 | |
| METTLER TOLEDO I | MTD | 659,1400 | -16,37 |
-2,42%
|
177.862,00 | 674,94 | 658,16 | 20/08/19 00:40 | |
| MGM RESORTS ITL | MGM | 28,8100 | 0,04 |
0,14%
|
2.320.105,00 | 28,93 | 28,44 | 20/08/19 00:40 | |
| MICROCHIP TECH | MCHP | 88,8900 | -1,16 |
-1,29%
|
2.081.054,00 | 89,90 | 88,49 | 20/08/19 02:00 | |
| MICRON TECHNOLOG | MU | 44,2300 | -0,78 |
-1,73%
|
13.207.442,00 | 44,97 | 44,04 | 20/08/19 02:00 | |
| MICROSOFT | MSFT | 137,2600 | -1,15 |
-0,83%
|
21.188.998,00 | 138,71 | 137,24 | 20/08/19 02:00 | |
| MID-AMER AP CM R | MAA | 125,3300 | -1,00 |
-0,79%
|
345.789,00 | 127,03 | 125,19 | 20/08/19 00:40 | |
| MOHAWK INDUSTRIE | MHK | 113,0300 | -1,04 |
-0,91%
|
667.122,00 | 114,07 | 111,93 | 20/08/19 00:40 | |
| MOLSON COORS RG-B | TAP | 52,1600 | -0,34 |
-0,65%
|
935.254,00 | 52,77 | 51,99 | 20/08/19 00:40 | |
| MONDELEZ INTL RG-A | MDLZ | 53,9900 | -0,57 |
-1,04%
|
4.034.578,00 | 54,50 | 53,94 | 20/08/19 02:00 | |
| MONSTER BEVERAGE | MNST | 57,8400 | 0,04 |
0,07%
|
2.081.413,00 | 58,21 | 57,07 | 20/08/19 02:00 | |
| MOODY'S | MCO | 216,6400 | -0,89 |
-0,41%
|
515.348,00 | 218,21 | 215,40 | 20/08/19 00:40 | |
| MORGAN STANLEY | MS | 39,9000 | -0,47 |
-1,16%
|
11.352.657,00 | 40,29 | 39,83 | 20/08/19 00:40 | |
| MOSAIC | MOS | 19,3700 | -0,61 |
-3,05%
|
3.882.191,00 | 19,94 | 19,29 | 20/08/19 00:40 | |
| MOTOROLA SOLTN | MSI | 175,3900 | -1,48 |
-0,84%
|
440.252,00 | 177,21 | 175,02 | 20/08/19 00:40 | |
| MSCI RG-A | MSCI | 231,5000 | 1,19 |
0,52%
|
511.021,00 | 232,97 | 227,52 | 20/08/19 00:40 | |
| MYLAN | MYL | 19,0900 | -0,10 |
-0,52%
|
5.730.174,00 | 19,81 | 18,99 | 20/08/19 02:00 | |
| NASDAQ | NDAQ | 98,9100 | -0,51 |
-0,51%
|
556.589,00 | 99,69 | 98,45 | 20/08/19 02:00 | |
| NATL OILWELL VAR | NOV | 18,8800 | -0,43 |
-2,23%
|
3.099.872,00 | 19,17 | 18,66 | 20/08/19 00:40 | |
| NEKTAR THERAPEUT | NKTR | 17,1100 | -0,76 |
-4,25%
|
3.644.462,00 | 17,84 | 17,05 | 20/08/19 02:00 | |
| NETAPP | NTAP | 46,0900 | -0,92 |
-1,96%
|
2.136.898,00 | 46,97 | 45,97 | 20/08/19 02:00 | |
| NETFLIX | NFLX | 298,9900 | -10,39 |
-3,36%
|
7.352.162,00 | 305,00 | 297,68 | 20/08/19 02:00 | |
| NEWELL BRANDS | NWL | 16,1000 | 0,20 |
1,26%
|
4.489.512,00 | 16,20 | 15,85 | 20/08/19 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 | 38,5700 | 0,44 |
1,15%
|
8.846.976,00 | 38,82 | 38,19 | 20/08/19 00:40 | |
| NEWS RG-A | NWSA | 13,9200 | -0,07 |
-0,50%
|
1.986.204,00 | 14,15 | 13,92 | 20/08/19 02:00 | |
| NEWS RG-B | NWS | 14,2900 | -0,07 |
-0,49%
|
420.601,00 | 14,51 | 14,28 | 20/08/19 02:00 | |
| NEXTERA ENERGY | NEE | 219,1300 | 0,17 |
0,08%
|
2.079.032,00 | 219,80 | 217,39 | 20/08/19 00:40 | |
| NIELSEN HLD | NLSN | 20,7300 | 0,01 |
0,05%
|
4.069.258,00 | 20,81 | 20,42 | 20/08/19 00:40 | |
| NIKE -B- | NKE | 80,5300 | -0,60 |
-0,74%
|
5.903.126,00 | 81,23 | 79,45 | 20/08/19 00:40 | |
| NISOURCE | NI | 29,3200 | -0,31 |
-1,05%
|
2.547.276,00 | 29,73 | 29,27 | 20/08/19 00:40 | |
| NOBLE ENERGY | NBL | 22,2500 | -0,21 |
-0,94%
|
2.748.234,00 | 22,41 | 21,97 | 20/08/19 00:40 | |
| NORDSTROM | JWN | 25,1500 | -0,95 |
-3,64%
|
5.827.998,00 | 26,34 | 25,07 | 20/08/19 00:40 | |
| NORFOLK SOUTHERN | NSC | 171,8200 | -2,55 |
-1,46%
|
1.177.159,00 | 174,49 | 171,68 | 20/08/19 00:40 | |
| NORTHERN TRUST | NTRS | 86,7200 | -1,79 |
-2,02%
|
1.154.231,00 | 88,05 | 86,62 | 20/08/19 02:00 | |
| NORTHROP GRUMMAN | NOC | 369,0100 | -1,07 |
-0,29%
|
517.205,00 | 372,88 | 368,29 | 20/08/19 00:40 | |
| NORW CRS LINE | NCLH | 50,9800 | -0,37 |
-0,72%
|
1.537.332,00 | 51,40 | 50,80 | 20/08/19 00:40 | |
| NRG ENERGY | NRG | 35,3000 | -0,16 |
-0,45%
|
2.058.733,00 | 35,39 | 34,93 | 20/08/19 00:40 | |
| NUCOR | NUE | 49,0300 | -0,88 |
-1,76%
|
1.506.528,00 | 49,85 | 48,94 | 20/08/19 00:40 | |
| NVIDIA | NVDA | 167,8700 | -2,91 |
-1,70%
|
11.588.040,00 | 170,58 | 167,02 | 20/08/19 02:00 | |
| O REILLY AUTO | ORLY | 383,2400 | -2,53 |
-0,66%
|
505.704,00 | 389,85 | 382,78 | 20/08/19 02:00 | |
| OCCID.PETROL COR | OXY | 45,2600 | -0,32 |
-0,70%
|
7.379.147,00 | 45,90 | 45,16 | 20/08/19 00:40 | |
| OMNICOM GROUP IN | OMC | 77,4500 | -0,61 |
-0,78%
|
1.361.296,00 | 78,07 | 76,74 | 20/08/19 00:40 | |
| ONEOK | OKE | 71,0600 | 0,15 |
0,21%
|
1.578.983,00 | 72,09 | 70,56 | 20/08/19 00:40 | |
| ORACLE | ORCL | 52,9800 | -0,89 |
-1,65%
|
7.577.816,00 | 53,84 | 52,90 | 20/08/19 00:40 | |
| PACCAR | PCAR | 64,3800 | -0,50 |
-0,77%
|
1.777.065,00 | 65,08 | 64,17 | 20/08/19 02:00 | |
| PACKAGING CORP A | PKG | 100,8500 | -1,63 |
-1,59%
|
773.680,00 | 102,48 | 100,62 | 20/08/19 00:40 | |
| PARKER-HANNIFIN | PH | 163,4600 | -1,88 |
-1,14%
|
472.260,00 | 165,01 | 162,70 | 20/08/19 00:40 | |
| PAYCHEX INC | PAYX | 81,9500 | -0,34 |
-0,41%
|
790.753,00 | 82,67 | 81,79 | 20/08/19 02:00 | |
| PAYPAL HOLDINGS | PYPL | 107,3700 | -0,30 |
-0,28%
|
4.359.576,00 | 108,58 | 107,02 | 20/08/19 02:00 | |
| PENTAIR | PNR | 36,3400 | -0,39 |
-1,06%
|
1.615.915,00 | 36,79 | 36,26 | 20/08/19 00:40 | |
| PEOPLE'S UNTD | PBCT | 14,4500 | -0,19 |
-1,30%
|
3.822.464,00 | 14,59 | 14,41 | 20/08/19 02:00 | |
| PEPSICO | PEP | 118,6100 | 0,56 |
0,47%
|
3.942.543,00 | 119,39 | 118,23 | 19/12/17 22:15 | |
| PEPSICO | PEP | 132,0600 | -0,51 |
-0,38%
|
3.160.263,00 | 133,10 | 131,93 | 20/08/19 02:00 | |
| PERKINELMER | PKI | 82,0400 | -0,65 |
-0,79%
|
458.869,00 | 82,64 | 81,98 | 20/08/19 00:40 | |
| PERRIGO | PRGO | 47,1300 | 0,06 |
0,13%
|
983.342,00 | 47,75 | 46,82 | 20/08/19 00:40 | |
| PFIZER | PFE | 34,6100 | -0,57 |
-1,62%
|
18.911.765,00 | 35,16 | 34,57 | 20/08/19 00:40 | |
| PHILIP MRRS INT | PM | 83,0000 | -2,01 |
-2,36%
|
3.656.039,00 | 84,98 | 82,29 | 20/08/19 00:40 | |
| PHILLIPS 66 | PSX | 98,6800 | -0,08 |
-0,08%
|
1.904.478,00 | 99,69 | 98,06 | 20/08/19 00:40 | |
| PINNACLE WEST CA | PNW | 94,7700 | -0,19 |
-0,20%
|
969.374,00 | 95,56 | 94,43 | 20/08/19 00:40 | |
| PIONEER NATURAL | PXD | 126,6000 | -1,62 |
-1,26%
|
1.001.764,00 | 127,58 | 125,57 | 20/08/19 00:40 | |
| PNC FINL SER | PNC | 126,2000 | -2,16 |
-1,68%
|
1.887.974,00 | 127,77 | 126,10 | 20/08/19 00:40 | |
| PPG INDUSTRIES | PPG | 110,3000 | -1,32 |
-1,18%
|
1.249.360,00 | 111,20 | 109,78 | 20/08/19 00:40 | |
| PPL | PPL | 29,5400 | 0,09 |
0,31%
|
2.704.359,00 | 29,55 | 29,27 | 20/08/19 00:40 | |
| PRINCIPAL FINANC | PFG | 53,2700 | -0,61 |
-1,13%
|
855.352,00 | 54,00 | 53,01 | 20/08/19 02:00 | |
| 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 | 118,9000 | -1,34 |
-1,11%
|
6.744.298,00 | 120,26 | 118,79 | 20/08/19 00:40 | |
| PROGRESSIVE (OHI | PGR | 76,7300 | -1,18 |
-1,51%
|
2.824.681,00 | 77,75 | 76,66 | 20/08/19 00:40 | |
| PROLOGIS REIT | PLD | 82,4500 | -1,41 |
-1,68%
|
1.675.205,00 | 84,09 | 82,39 | 20/08/19 00:40 | |
| PRUDENTIAL FINAN | PRU | 80,6500 | -1,57 |
-1,91%
|
2.003.769,00 | 81,82 | 80,56 | 20/08/19 00:40 | |
| PUBL SVCS ENTERP | PEG | 58,4500 | -0,10 |
-0,17%
|
1.640.893,00 | 58,63 | 58,29 | 20/08/19 00:40 | |
| PUBLIC STOR REIT | PSA | 260,5400 | -0,52 |
-0,20%
|
611.143,00 | 262,97 | 260,21 | 20/08/19 00:40 | |
| PULTEGROUP | PHM | 32,6500 | 0,14 |
0,43%
|
2.115.555,00 | 32,83 | 32,32 | 20/08/19 00:40 | |
| PVH | PVH | 71,8400 | -0,12 |
-0,17%
|
871.843,00 | 72,02 | 70,77 | 20/08/19 00:40 | |
| QORVO | QRVO | 73,0600 | 1,04 |
1,44%
|
995.701,00 | 73,67 | 71,81 | 20/08/19 02:00 | |
| QUALCOMM | QCOM | 76,0700 | 1,20 |
1,60%
|
9.390.323,00 | 76,44 | 74,33 | 20/08/19 02:00 | |
| QUANTA SERVICES | PWR | 33,2700 | -0,28 |
-0,83%
|
755.643,00 | 33,41 | 33,02 | 20/08/19 00:40 | |
| QUEST DIAGNOSTIC | DGX | 101,4400 | -0,64 |
-0,63%
|
733.982,00 | 102,34 | 101,40 | 20/08/19 00:40 | |
| RALPH LAUREN RG-A | RL | 86,8200 | -0,33 |
-0,38%
|
858.481,00 | 87,54 | 86,11 | 20/08/19 00:40 | |
| RAYMOND J FINANC | RJF | 76,6300 | -0,30 |
-0,39%
|
921.445,00 | 77,05 | 76,00 | 20/08/19 00:40 | |
| RAYTHEON | RTN | 185,4400 | 6,25 |
3,49%
|
2.402.575,00 | 185,85 | 180,38 | 20/08/19 00:40 | |
| REALTY INM REIT | O | 72,5200 | -0,87 |
-1,19%
|
926.571,00 | 73,73 | 72,48 | 20/08/19 00:40 | |
| REGENCY CENTERS | REG | 65,0300 | -0,22 |
-0,34%
|
634.545,00 | 66,09 | 64,94 | 12/11/18 22:15 | |
| REGENCY CENTERS | REG | 65,0000 | -0,73 |
-1,11%
|
527.881,00 | 65,84 | 64,96 | 20/08/19 02:00 | |
| REGENERON PHARMA | REGN | 296,0300 | -2,35 |
-0,79%
|
571.450,00 | 301,00 | 294,99 | 20/08/19 02:00 | |
| REGIONS FINANCIA | RF | 14,0000 | -0,26 |
-1,82%
|
9.089.737,00 | 14,18 | 13,94 | 20/08/19 00:40 | |
| REPUBLIC SERVICE | RSG | 89,0000 | -1,35 |
-1,49%
|
844.755,00 | 90,50 | 89,00 | 20/08/19 00:40 | |
| RESMED | RMD | 135,3200 | -0,68 |
-0,50%
|
539.136,00 | 136,89 | 135,23 | 20/08/19 00:40 | |
| ROBERT HALF INTL | RHI | 55,2000 | -0,56 |
-1,00%
|
871.855,00 | 55,73 | 55,02 | 20/08/19 00:40 | |
| ROCKWELL AUTOMAT | ROK | 150,7000 | -2,54 |
-1,66%
|
512.346,00 | 152,99 | 150,40 | 20/08/19 00:40 | |
| ROLLINS | ROL | 33,1600 | -0,09 |
-0,27%
|
1.332.092,00 | 33,29 | 32,72 | 20/08/19 00:40 | |
| ROPER TECHNOLOGI | ROP | 358,8100 | -3,56 |
-0,98%
|
275.116,00 | 363,49 | 358,32 | 20/08/19 00:40 | |
| ROSS STORES | ROST | 104,1900 | 0,10 |
0,10%
|
2.308.004,00 | 105,08 | 102,60 | 20/08/19 02:00 | |
| RYL CARIBBEAN CR | RCL | 107,6300 | -0,13 |
-0,12%
|
949.020,00 | 108,43 | 107,00 | 20/08/19 00:40 | |
| S&P GLOBAL | SPGI | 261,2400 | 0,56 |
0,21%
|
1.013.810,00 | 263,17 | 259,00 | 20/08/19 00:40 | |
| SALESFORCE.COM | CRM | 145,5400 | 1,87 |
1,30%
|
6.262.572,00 | 146,50 | 143,06 | 20/08/19 00:40 | |
| SBA CMMNS REIT-A | SBAC | 260,0500 | -0,79 |
-0,30%
|
342.572,00 | 262,95 | 258,80 | 20/08/19 02:00 | |
| SCHLUMBERGER | SLB | 33,9000 | -0,20 |
-0,59%
|
7.779.521,00 | 34,17 | 33,54 | 20/08/19 00:40 | |
| SEAGATE TECHNOLO | STX | 46,3700 | -0,06 |
-0,13%
|
2.470.790,00 | 46,56 | 45,92 | 20/08/19 02:00 | |
| SEALED AIR | SEE | 42,2800 | -0,45 |
-1,05%
|
1.077.409,00 | 42,92 | 42,25 | 20/08/19 00:40 | |
| SEMPRA ENERGY | SRE | 139,6600 | 0,02 |
0,01%
|
1.435.427,00 | 140,02 | 138,75 | 20/08/19 00:40 | |
| SHERWIN-WILLIAMS | SHW | 524,0000 | -4,44 |
-0,84%
|
403.090,00 | 526,08 | 519,49 | 20/08/19 00:40 | |
| SKYWORKS SOLUTIO | SWKS | 76,7400 | -0,35 |
-0,45%
|
1.397.159,00 | 77,34 | 76,10 | 20/08/19 02:00 | |
| SL GREEN REIT | SLG | 77,9100 | -1,27 |
-1,60%
|
585.488,00 | 79,25 | 77,79 | 20/08/19 00:40 | |
| SMN PRP GRP REIT | SPG | 147,5200 | -2,44 |
-1,63%
|
1.295.773,00 | 150,59 | 147,44 | 20/08/19 00:40 | |
| SNAP-ON | SNA | 146,8100 | -2,20 |
-1,48%
|
268.205,00 | 149,24 | 146,74 | 20/08/19 00:40 | |
| SOUTHERN CO | SO | 57,6900 | -0,25 |
-0,43%
|
4.010.255,00 | 58,00 | 57,58 | 20/08/19 00:40 | |
| SOUTHWEST AIRLIN | LUV | 50,0200 | -0,62 |
-1,22%
|
2.296.956,00 | 50,47 | 49,73 | 20/08/19 00:40 | |
| STARBUCKS | SBUX | 95,6300 | -1,03 |
-1,07%
|
6.809.918,00 | 97,12 | 95,59 | 20/08/19 02:00 | |
| STATE STREET | STT | 50,5100 | -0,38 |
-0,75%
|
2.383.495,00 | 51,20 | 50,34 | 20/08/19 00:40 | |
| STNLY BLCK&DECK | SWK | 136,0300 | -0,25 |
-0,18%
|
797.480,00 | 136,51 | 135,02 | 20/08/19 00:40 | |
| STRYKER | SYK | 217,9400 | -0,70 |
-0,32%
|
919.034,00 | 220,68 | 217,79 | 20/08/19 00:40 | |
| SUNTRUST BANKS I | STI | 60,1000 | -1,26 |
-2,05%
|
5.216.136,00 | 60,91 | 59,96 | 20/08/19 00:40 | |
| SVB FINANCIAL GR | SIVB | 192,9900 | -2,72 |
-1,39%
|
372.296,00 | 194,07 | 190,56 | 20/08/19 02:00 | |
| SYMANTEC | SYMC | 23,7600 | -0,09 |
-0,38%
|
5.362.167,00 | 23,80 | 23,53 | 20/08/19 02:00 | |
| SYNCHRONY FINANC | SYF | 32,9400 | -0,52 |
-1,55%
|
3.624.084,00 | 33,64 | 32,92 | 20/08/19 00:40 | |
| SYNOPSYS | SNPS | 129,9600 | 0,02 |
0,02%
|
737.631,00 | 130,98 | 128,62 | 20/08/19 02:00 | |
| SYSCO | SYY | 72,8000 | -0,80 |
-1,09%
|
2.310.150,00 | 73,82 | 72,68 | 20/08/19 00:40 | |
| T ROWE PRICE GRP | TROW | 107,8200 | -1,80 |
-1,64%
|
696.369,00 | 109,19 | 107,75 | 20/08/19 02:00 | |
| TAKE-TWO INTERAC | TTWO | 131,4300 | 1,57 |
1,21%
|
1.142.133,00 | 132,21 | 128,81 | 20/08/19 02:00 | |
| TAPESTRY | TPR | 21,0400 | 0,07 |
0,33%
|
6.774.068,00 | 21,09 | 20,46 | 20/08/19 00:40 | |
| TARGET | TGT | 85,5300 | -1,05 |
-1,21%
|
8.826.659,00 | 87,12 | 85,53 | 20/08/19 00:40 | |
| TE CONNECTIV | TEL | 90,1000 | -0,81 |
-0,89%
|
1.101.215,00 | 90,90 | 89,93 | 20/08/19 00:40 | |
| TECHNIPFMC | FTI | 23,9900 | -0,32 |
-1,32%
|
2.902.036,00 | 24,12 | 23,78 | 20/08/19 00:40 | |
| TELEFLEX | TFX | 367,8600 | -1,98 |
-0,54%
|
217.554,00 | 373,90 | 367,50 | 20/08/19 00:40 | |
| TEXAS INSTRUMENT | TXN | 124,3100 | -0,29 |
-0,23%
|
2.706.448,00 | 125,22 | 123,41 | 20/08/19 02:00 | |
| TEXTRON INC | TXT | 44,7600 | -0,44 |
-0,97%
|
1.300.900,00 | 45,05 | 44,18 | 20/08/19 00:40 | |
| THE KRAFT HEINZ | KHC | 25,1400 | -0,57 |
-2,22%
|
6.653.498,00 | 25,41 | 25,09 | 20/08/19 02:00 | |
| THE WESTERN UNIO | WU | 21,3900 | 0,00 |
0,00%
|
3.488.450,00 | 21,52 | 21,22 | 20/08/19 00:40 | |
| THERMO FISHER SC | TMO | 276,1900 | -3,33 |
-1,19%
|
1.031.004,00 | 279,41 | 276,00 | 20/08/19 00:40 | |
| TIFFANY & CO | TIF | 82,2600 | 0,17 |
0,21%
|
1.756.538,00 | 82,73 | 81,16 | 20/08/19 00:40 | |
| TJX COMPANIES | TJX | 51,5100 | -0,04 |
-0,08%
|
16.460.856,00 | 51,82 | 49,36 | 20/08/19 00:40 | |
| TOTAL SYST SERVI | TSS | 130,1900 | 1,46 |
1,13%
|
678.126,00 | 130,79 | 127,69 | 20/08/19 00:40 | |
| TRACTOR SUPPLY | TSCO | 100,8700 | -0,34 |
-0,34%
|
865.896,00 | 102,37 | 100,53 | 20/08/19 02:00 | |
| TRANSDIGM | TDG | 534,6000 | -2,98 |
-0,55%
|
540.206,00 | 537,75 | 530,19 | 20/08/19 00:40 | |
| TRAVELERS COS | TRV | 146,5100 | -1,07 |
-0,73%
|
905.783,00 | 148,46 | 146,39 | 20/08/19 00:40 | |
| TRIPADVISOR | TRIP | 38,0300 | -0,71 |
-1,83%
|
1.649.900,00 | 38,74 | 38,00 | 20/08/19 02:00 | |
| TWTR | 42,2900 | 0,59 |
1,41%
|
11.356.679,00 | 42,85 | 41,38 | 20/08/19 00:40 | ||
| TYSON FOODS -A- | TSN | 88,2400 | 0,77 |
0,88%
|
2.999.350,00 | 88,76 | 86,72 | 20/08/19 00:40 | |
| UDR REIT | UDR | 47,4800 | -0,27 |
-0,57%
|
1.341.470,00 | 47,93 | 47,43 | 20/08/19 00:40 | |
| ULTA BEAUTY | ULTA | 323,0800 | -2,17 |
-0,67%
|
475.818,00 | 328,28 | 320,51 | 20/08/19 02:00 | |
| UNDER ARMOUR RG-A | UAA | 18,5500 | -0,22 |
-1,17%
|
4.220.005,00 | 18,76 | 18,28 | 20/08/19 00:40 | |
| UNDER ARMOUR RG-C | UA | 16,7400 | -0,11 |
-0,65%
|
3.032.865,00 | 16,90 | 16,45 | 20/08/19 00:40 | |
| UNION PACIFIC | UNP | 167,5600 | -1,20 |
-0,71%
|
2.362.047,00 | 168,82 | 167,46 | 20/08/19 00:40 | |
| UNITED AIRLINES | UAL | 84,0300 | 0,14 |
0,17%
|
1.495.009,00 | 84,43 | 83,21 | 20/08/19 02:00 | |
| 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 | 109,1600 | -1,48 |
-1,34%
|
738.221,00 | 110,12 | 109,04 | 20/08/19 00:40 | |
| UNITEDHEALTH GRO | UNH | 240,1600 | -4,55 |
-1,86%
|
3.201.507,00 | 244,60 | 239,92 | 20/08/19 00:40 | |
| UNIV HEALTH SERV-B | UHS | 145,6400 | -2,56 |
-1,73%
|
657.293,00 | 147,99 | 145,48 | 20/08/19 00:40 | |
| UNUM | UNM | 26,3600 | -0,60 |
-2,23%
|
1.197.353,00 | 26,81 | 26,32 | 20/08/19 00:40 | |
| US BANCORP | USB | 51,6300 | -1,04 |
-1,97%
|
4.399.147,00 | 52,49 | 51,57 | 20/08/19 00:40 | |
| UTD PARCEL SVC RG-B | UPS | 115,0400 | -1,75 |
-1,50%
|
2.600.100,00 | 116,48 | 114,96 | 20/08/19 00:40 | |
| UTD TECHS | UTX | 126,6800 | 0,04 |
0,03%
|
1.989.574,00 | 127,27 | 125,41 | 20/08/19 00:40 | |
| VALERO ENERGY | VLO | 78,0100 | -1,69 |
-2,12%
|
2.572.631,00 | 79,63 | 77,94 | 20/08/19 00:40 | |
| VARIAN MED SYSTE | VAR | 108,0600 | -0,65 |
-0,60%
|
605.420,00 | 109,21 | 108,01 | 20/08/19 00:40 | |
| VENTAS REIT | VTR | 72,5200 | -0,80 |
-1,09%
|
1.466.810,00 | 73,75 | 72,50 | 20/08/19 00:40 | |
| VERISIGN | VRSN | 206,8800 | -0,02 |
-0,01%
|
505.185,00 | 208,92 | 205,72 | 20/08/19 02:00 | |
| VERISK ANALYTICS | VRSK | 158,2100 | -0,08 |
-0,05%
|
634.323,00 | 158,57 | 156,70 | 20/08/19 02:00 | |
| VERIZON COMM | VZ | 56,2700 | -0,73 |
-1,28%
|
9.892.768,00 | 57,00 | 56,24 | 20/08/19 00:40 | |
| VERTEX PHARMACEU | VRTX | 183,7200 | -3,37 |
-1,80%
|
1.001.309,00 | 188,44 | 182,90 | 20/08/19 02:00 | |
| VF | VFC | 79,9000 | -0,09 |
-0,11%
|
1.390.869,00 | 80,10 | 79,51 | 20/08/19 00:40 | |
| VIACOM RG-B | VIAB | 26,2400 | 0,01 |
0,04%
|
5.470.550,00 | 26,35 | 25,87 | 20/08/19 02:00 | |
| VISA RG-A | V | 179,2400 | -0,50 |
-0,28%
|
3.794.064,00 | 180,63 | 178,49 | 20/08/19 00:40 | |
| VOR RLT REIT-SBI | VNO | 60,3400 | -1,05 |
-1,71%
|
1.324.049,00 | 61,26 | 60,31 | 20/08/19 00:40 | |
| VULCAN MATERIALS | VMC | 141,9500 | -0,41 |
-0,29%
|
1.518.448,00 | 143,95 | 140,92 | 20/08/19 00:40 | |
| WALGREENS BOOTS | WBA | 50,6700 | -0,49 |
-0,96%
|
3.312.041,00 | 51,53 | 50,63 | 20/08/19 02:00 | |
| WALMART | WMT | 112,0500 | -1,76 |
-1,55%
|
6.114.121,00 | 114,04 | 112,01 | 20/08/19 00:40 | |
| WALT DISNEY | DIS | 135,1300 | -0,16 |
-0,12%
|
8.628.920,00 | 136,04 | 133,26 | 20/08/19 00:40 | |
| WASTE MANAGEMENT | WM | 118,1100 | -1,91 |
-1,59%
|
1.566.394,00 | 119,99 | 118,04 | 20/08/19 00:40 | |
| WATERS | WAT | 207,5300 | -2,34 |
-1,12%
|
376.447,00 | 210,84 | 207,40 | 20/08/19 00:40 | |
| WEC ENERGY GROUP | WEC | 91,8100 | 0,45 |
0,49%
|
1.366.589,00 | 92,09 | 91,02 | 20/08/19 00:40 | |
| WELLCARE HEALTH | WCG | 269,9900 | -3,37 |
-1,23%
|
375.660,00 | 273,33 | 269,90 | 20/08/19 00:40 | |
| WELLS FARGO | WFC | 44,6800 | -0,57 |
-1,26%
|
13.346.104,00 | 45,04 | 44,63 | 20/08/19 00:40 | |
| WELLTOWER REIT | WELL | 88,5500 | -0,87 |
-0,97%
|
2.286.147,00 | 90,25 | 88,50 | 20/08/19 00:40 | |
| WESTERN DIGITAL | WDC | 56,1900 | -1,06 |
-1,85%
|
3.561.734,00 | 57,28 | 55,66 | 20/08/19 02:00 | |
| WESTINGHOUSE AIR | WAB | 68,0000 | -0,10 |
-0,15%
|
2.450.435,00 | 69,01 | 67,60 | 20/08/19 00:40 | |
| WESTROCK | WRK | 33,2500 | -0,73 |
-2,15%
|
1.610.807,00 | 34,06 | 33,17 | 20/08/19 00:40 | |
| WEYERHAEUSER REI | WY | 25,0300 | -0,15 |
-0,60%
|
2.583.047,00 | 25,21 | 24,93 | 20/08/19 00:40 | |
| WHIRLPOOL | WHR | 137,1700 | 1,85 |
1,37%
|
657.394,00 | 137,85 | 134,00 | 20/08/19 00:40 | |
| WILLIAMS COMPANI | WMB | 23,5300 | -0,03 |
-0,13%
|
7.362.973,00 | 23,74 | 23,39 | 20/08/19 00:40 | |
| WILLIS TOWERS | WLTW | 193,3700 | -4,09 |
-2,07%
|
447.364,00 | 197,39 | 192,78 | 20/08/19 02:00 | |
| WW GRAINGER | GWW | 272,0700 | -3,32 |
-1,21%
|
351.786,00 | 276,99 | 271,73 | 20/08/19 00:40 | |
| WYNN RESORTS | WYNN | 114,0100 | 1,60 |
1,42%
|
1.698.507,00 | 114,73 | 110,67 | 20/08/19 02:00 | |
| XCEL ENERGY | XEL | 48,1100 | 0,03 |
0,06%
|
2.770.633,00 | 48,29 | 48,07 | 29/12/17 22:15 | |
| XCEL ENERGY | XEL | 62,4000 | 0,25 |
0,40%
|
4.625.232,00 | 62,51 | 61,77 | 20/08/19 02:00 | |
| XEROX | XRX | 32,1000 | -0,68 |
-2,07%
|
5.865.773,00 | 32,46 | 31,33 | 31/07/19 22:15 | |
| XILINX | XLNX | 105,1000 | -1,81 |
-1,69%
|
3.418.164,00 | 107,17 | 103,81 | 20/08/19 02:00 | |
| XYLEM | XYL | 76,0400 | -0,86 |
-1,12%
|
513.063,00 | 76,80 | 75,88 | 20/08/19 00:40 | |
| YUM BRANDS | YUM | 116,5700 | 0,11 |
0,09%
|
1.028.373,00 | 117,71 | 116,09 | 20/08/19 00:40 | |
| ZIMMER BIOMET HL | ZBH | 137,9500 | -0,61 |
-0,44%
|
1.224.499,00 | 139,77 | 137,88 | 20/08/19 00:40 | |
| ZIONS BANCORP | ZION | 40,4800 | -0,40 |
-0,98%
|
2.101.034,00 | 40,72 | 40,36 | 20/08/19 02:00 | |
| ZOETIS RG-A | ZTS | 126,0500 | -0,70 |
-0,55%
|
1.657.143,00 | 128,41 | 125,94 | 20/08/19 00:40 | |