Publicidad
- Un producto de
- 23 de Septiembre de 2018
- En colaboración con
S&P 500 () |
2.930,7500
|
22,8000 | 0,7800% |
| 20/09/2018 | 00:00 | Apt. 2.919,7300 | Vol. 0,00 | Max. 2.934,80 | Min. 2.919,73 |
Nombre
|
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
|---|---|---|---|---|---|---|---|---|---|
| 3M | MMM | 216,3300 | 1,06 |
0,49%
|
5.563.733,00 | 217,87 | 215,61 | 21/09/18 22:15 | |
| A.J.GALLAGHER | AJG | 75,9100 | -0,22 |
-0,29% 
|
1.370.939,00 | 76,49 | 75,85 | 21/09/18 22:15 | |
| ABBOTT LABORATOR | ABT | 69,0500 | 0,26 |
0,38%
|
9.331.140,00 | 69,25 | 68,88 | 21/09/18 22:15 | |
| ABBVIE | ABBV | 92,2600 | -0,42 |
-0,45%
|
9.953.913,00 | 93,33 | 92,05 | 21/09/18 22:15 | |
| ACCENTURE-A | ACN | 174,1900 | 0,06 |
0,03%
|
4.743.162,00 | 175,64 | 173,87 | 21/09/18 22:15 | |
| ACTIVISION BLIZZ | ATVI | 80,2900 | -0,36 |
-0,45%
|
11.180.110,00 | 81,33 | 80,25 | 21/09/18 02:00 | |
| ACUITY BRANDS | AYI | 165,0600 | 3,93 |
2,44%
|
1.707.593,00 | 173,01 | 163,35 | 21/09/18 22:15 | |
| ADOBE SYSTEMS | ADBE | 260,8800 | -5,46 |
-2,05%
|
6.186.497,00 | 267,50 | 260,24 | 21/09/18 02:00 | |
| ADVANCE AUTO PAR | AAP | 168,4400 | -1,11 |
-0,65%
|
1.605.320,00 | 171,33 | 168,20 | 21/09/18 22:15 | |
| ADVANCED MICRO D | AMD | 31,0200 | -0,16 |
-0,51%
|
129.792.949,00 | 32,42 | 30,91 | 21/09/18 02:00 | |
| AES | AES | 13,9600 | 0,15 |
1,09%
|
8.521.685,00 | 14,01 | 13,78 | 21/09/18 22:15 | |
| AETNA | AET | 204,2700 | -0,93 |
-0,45%
|
4.885.421,00 | 206,00 | 203,70 | 21/09/18 22:15 | |
| AFFILIATED MANAG | AMG | 147,6300 | 1,62 |
1,11%
|
675.714,00 | 147,67 | 145,79 | 21/09/18 22:15 | |
| AFLAC | AFL | 48,0400 | 0,15 |
0,31%
|
4.231.477,00 | 48,09 | 47,74 | 21/09/18 22:15 | |
| AGILENT TECH | A | 70,7200 | -0,41 |
-0,58%
|
3.119.673,00 | 71,46 | 70,56 | 21/09/18 22:15 | |
| AIR PROD&CHEMICA | APD | 170,6100 | 0,19 |
0,11%
|
2.393.183,00 | 171,66 | 170,18 | 21/09/18 22:15 | |
| AKAMAI TECHNOLOG | AKAM | 73,5000 | -0,67 |
-0,90%
|
2.397.829,00 | 74,65 | 73,42 | 21/09/18 02:00 | |
| ALASKA AIR GROUP | ALK | 70,0800 | 0,33 |
0,47%
|
1.735.434,00 | 70,75 | 69,75 | 21/09/18 22:15 | |
| ALBEMARLE | ALB | 105,4200 | -1,18 |
-1,11%
|
2.066.854,00 | 107,42 | 104,54 | 21/09/18 22:15 | |
| ALEXANDRIA REIT | ARE | 126,8000 | 0,56 |
0,44%
|
1.484.498,00 | 128,17 | 125,83 | 21/09/18 22:15 | |
| ALEXION PHARM | ALXN | 121,9900 | -2,62 |
-2,10%
|
1.688.980,00 | 125,50 | 121,91 | 21/09/18 02:00 | |
| ALIGN TECHNOLOGY | ALGN | 380,8400 | 1,00 |
0,26%
|
786.072,00 | 384,24 | 378,43 | 21/09/18 02:00 | |
| ALLEGION | ALLE | 90,0700 | -0,84 |
-0,92%
|
1.112.561,00 | 90,78 | 89,67 | 21/09/18 22:15 | |
| ALLERGAN | AGN | 191,3100 | -1,20 |
-0,62%
|
5.893.797,00 | 193,80 | 190,68 | 21/09/18 22:15 | |
| ALLIANCE DATA SY | ADS | 248,6900 | 0,89 |
0,36%
|
626.218,00 | 250,27 | 246,59 | 21/09/18 22:15 | |
| ALLIANT ENERGY | LNT | 43,2300 | 0,11 |
0,26%
|
2.963.909,00 | 43,47 | 42,78 | 21/09/18 22:15 | |
| ALLSTATE | ALL | 101,8200 | -0,21 |
-0,21%
|
2.950.333,00 | 102,32 | 101,22 | 21/09/18 22:15 | |
| ALPHAB NON VTG-C | GOOG | 1.166,0900 | -20,78 |
-1,75%
|
4.405.584,00 | 1.192,21 | 1.166,04 | 21/09/18 02:00 | |
| ALPHABET-A | GOOGL | 1.172,1200 | -19,45 |
-1,63%
|
4.561.119,00 | 1.196,58 | 1.172,06 | 21/09/18 02:00 | |
| ALTABA | AABA | 67,9300 | -0,42 |
-0,61%
|
6.310.618,00 | 69,36 | 67,74 | 21/09/18 02:00 | |
| ALTRIA GROUP | MO | 62,5500 | 0,29 |
0,47%
|
9.754.657,00 | 62,65 | 62,15 | 21/09/18 22:15 | |
| AM ELECTRIC | AEP | 71,4000 | 0,32 |
0,45%
|
4.336.785,00 | 71,71 | 70,71 | 21/09/18 22:15 | |
| AMAZON.COM | AMZN | 1.915,0100 | -29,29 |
-1,51%
|
6.855.898,00 | 1.957,31 | 1.910,50 | 21/09/18 02:00 | |
| AMER WTR WORKS | AWK | 88,6000 | 0,17 |
0,19%
|
1.948.190,00 | 89,20 | 87,95 | 21/09/18 22:15 | |
| AMEREN | AEE | 64,4200 | 0,29 |
0,45%
|
2.761.226,00 | 64,59 | 63,59 | 21/09/18 22:15 | |
| AMERICAN AIRLINE | AAL | 43,6000 | 1,71 |
4,08%
|
10.743.088,00 | 43,89 | 41,99 | 21/09/18 02:00 | |
| AMERICAN EXPRESS | AXP | 110,9000 | -0,21 |
-0,19%
|
5.662.932,00 | 111,51 | 110,76 | 21/09/18 22:15 | |
| AMERICAN INTL GR | AIG | 54,6700 | 0,35 |
0,64%
|
6.440.426,00 | 54,76 | 54,22 | 21/09/18 22:15 | |
| AMERICAN TOWER R | AMT | 148,4900 | -0,24 |
-0,16%
|
2.793.344,00 | 149,60 | 148,32 | 21/09/18 22:15 | |
| AMERIPRISE FINCL | AMP | 149,9900 | 0,57 |
0,38%
|
1.319.347,00 | 150,15 | 149,09 | 21/09/18 22:15 | |
| AMERISOURCEBERGE | ABC | 90,1300 | -0,93 |
-1,02%
|
1.853.184,00 | 91,70 | 89,62 | 21/09/18 22:15 | |
| AMETEK | AME | 81,5300 | 0,15 |
0,18%
|
1.507.194,00 | 81,92 | 81,26 | 21/09/18 22:15 | |
| AMGEN | AMGN | 205,1000 | 0,00 |
0,00% 
|
7.313.970,00 | 206,62 | 204,17 | 21/09/18 02:00 | |
| AMPHENOL RG-A | APH | 95,3600 | -0,70 |
-0,73%
|
2.765.738,00 | 96,73 | 95,19 | 21/09/18 22:15 | |
| ANADARKO PETROLE | APC | 64,6400 | 0,78 |
1,22%
|
5.139.520,00 | 65,45 | 63,85 | 21/09/18 22:15 | |
| ANALOG DEVICES | ADI | 94,5600 | -0,54 |
-0,57%
|
4.416.466,00 | 95,70 | 94,19 | 21/09/18 02:00 | |
| ANDEAVOR | ANDV | 154,7300 | 2,17 |
1,42%
|
2.461.427,00 | 155,92 | 152,66 | 21/09/18 22:15 | |
| ANSYS | ANSS | 182,4800 | -1,27 |
-0,69%
|
1.009.499,00 | 186,51 | 182,25 | 21/09/18 02:00 | |
| ANTHEM | ANTM | 272,5200 | -1,60 |
-0,58%
|
2.717.025,00 | 276,00 | 272,52 | 21/09/18 22:15 | |
| AON | AON | 156,4700 | 1,31 |
0,84%
|
1.483.523,00 | 156,71 | 155,31 | 21/09/18 22:15 | |
| APACHE | APA | 45,9600 | 0,29 |
0,64%
|
5.069.854,00 | 46,61 | 45,60 | 21/09/18 22:15 | |
| APPLE | AAPL | 217,6600 | -2,37 |
-1,08%
|
96.246.748,00 | 221,36 | 217,29 | 21/09/18 02:00 | |
| APPLIED MATERIAL | AMAT | 39,6300 | 0,24 |
0,61%
|
20.729.489,00 | 39,96 | 39,15 | 21/09/18 02:00 | |
| APTIV | APTV | 90,2700 | 0,50 |
0,56%
|
5.277.748,00 | 92,98 | 89,38 | 21/09/18 22:15 | |
| APTMNT INV REIT-A | AIV | 44,6300 | 0,17 |
0,38%
|
1.340.608,00 | 44,90 | 44,30 | 21/09/18 22:15 | |
| ARCHER-DANIELS M | ADM | 50,3200 | -0,01 |
-0,02%
|
5.386.694,00 | 50,48 | 50,08 | 21/09/18 22:15 | |
| ARCONIC | ARNC | 22,8800 | 0,28 |
1,24%
|
6.140.777,00 | 23,10 | 22,61 | 21/09/18 22:15 | |
| ASSURANT | AIZ | 105,2100 | -0,40 |
-0,38%
|
1.289.164,00 | 106,19 | 105,15 | 21/09/18 22:15 | |
| AT&T | T | 33,7800 | 0,34 |
1,02%
|
130.157.081,00 | 34,24 | 33,78 | 21/09/18 22:15 | |
| AUTODESK INC | ADSK | 152,4000 | -0,83 |
-0,54%
|
2.662.729,00 | 154,59 | 151,63 | 21/09/18 02:00 | |
| AUTOMATIC DATA P | ADP | 150,6800 | 1,80 |
1,21%
|
4.234.330,00 | 151,01 | 148,79 | 21/09/18 02:00 | |
| AUTONATION | AN | 44,3900 | -0,08 |
-0,18%
|
872.340,00 | 44,90 | 44,33 | 21/09/18 22:15 | |
| AUTOZONE | AZO | 769,8700 | 7,96 |
1,04%
|
486.904,00 | 770,00 | 760,47 | 21/09/18 22:15 | |
| AVALONBAY COM RE | AVB | 185,1900 | 1,06 |
0,58%
|
974.779,00 | 185,99 | 183,50 | 21/09/18 22:15 | |
| AVERY DENNISON | AVY | 112,7600 | 0,18 |
0,16%
|
855.133,00 | 113,32 | 112,20 | 21/09/18 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 | 44,5700 | 0,18 |
0,41%
|
4.016.760,00 | 44,77 | 44,28 | 21/09/18 22:15 | |
| BANK OF AMERICA | BAC | 31,0300 | -0,16 |
-0,51%
|
85.992.133,00 | 31,37 | 30,97 | 21/09/18 22:15 | |
| BANK OF NY MELLO | BK | 53,3900 | 0,06 |
0,11%
|
21.768.659,00 | 53,51 | 53,03 | 21/09/18 22:15 | |
| BAXTER INTL | BAX | 77,3700 | -0,32 |
-0,41%
|
4.064.285,00 | 77,92 | 77,32 | 21/09/18 22:15 | |
| BB&T | BBT | 51,4400 | -0,13 |
-0,25%
|
4.819.567,00 | 51,71 | 51,28 | 21/09/18 22:15 | |
| BECTON DICKINSON | BDX | 261,5200 | -0,37 |
-0,14%
|
1.720.525,00 | 262,70 | 260,55 | 21/09/18 22:15 | |
| BED BATH & BEYON | BBBY | 19,1300 | 0,00 |
0,00%
|
8.092.891,00 | 19,29 | 18,91 | 21/09/18 02:00 | |
| BERKSHIRE HATH RG-B | BRK.B | 220,5200 | -1,16 |
-0,52%
|
13.363.198,00 | 222,69 | 220,13 | 21/09/18 22:15 | |
| BEST BUY | BBY | 80,6400 | 1,08 |
1,36%
|
5.208.077,00 | 81,53 | 79,79 | 21/09/18 22:15 | |
| BIOGEN | BIIB | 345,4100 | 4,17 |
1,22%
|
3.874.482,00 | 345,41 | 338,52 | 21/09/18 02:00 | |
| BLACKROCK | BLK | 487,6100 | 0,47 |
0,10%
|
700.128,00 | 489,55 | 484,79 | 21/09/18 22:15 | |
| BOEING CO | BA | 372,2300 | 4,77 |
1,30%
|
7.144.087,00 | 372,57 | 366,05 | 21/09/18 22:15 | |
| BOOKING HLDG | BKNG | 1.956,7400 | 9,00 |
0,46%
|
597.447,00 | 1.962,12 | 1.939,61 | 21/09/18 02:00 | |
| BORGWARNER | BWA | 45,2600 | -0,52 |
-1,14%
|
5.621.701,00 | 46,37 | 45,13 | 21/09/18 22:15 | |
| BOSTON PROP REIT | BXP | 126,8600 | 1,19 |
0,95%
|
1.250.820,00 | 127,24 | 125,11 | 21/09/18 22:15 | |
| BOSTON SCIENTIFI | BSX | 37,7700 | -0,05 |
-0,13%
|
7.887.691,00 | 37,92 | 37,62 | 21/09/18 22:15 | |
| BRISTOL-MYERSSQU | BMY | 62,2500 | 0,50 |
0,81%
|
9.010.581,00 | 62,62 | 61,75 | 21/09/18 22:15 | |
| BROADCOM | AVGO | 236,9900 | 0,21 |
0,09%
|
3.771.974,00 | 237,92 | 229,50 | 04/04/18 02:00 | |
| BROWN NVTGRG-B | BF.B | 50,2800 | 0,99 |
2,01%
|
18.601.084,00 | 50,45 | 49,08 | 21/09/18 22:15 | |
| C.H.ROBINSON WLD | CHRW | 97,5700 | 1,21 |
1,26%
|
1.313.346,00 | 97,72 | 96,09 | 21/09/18 02:00 | |
| CA | CA | 44,0900 | 0,07 |
0,16%
|
4.318.578,00 | 44,12 | 44,00 | 21/09/18 02:00 | |
| CABOT OIL & GAS | COG | 23,2100 | 0,31 |
1,35%
|
11.794.839,00 | 23,32 | 22,64 | 21/09/18 22:15 | |
| CAMPBELL SOUP | CPB | 40,0500 | -0,27 |
-0,67%
|
3.421.833,00 | 40,46 | 39,99 | 21/09/18 22:15 | |
| CAPITAL ONE FINL | COF | 99,0100 | -0,25 |
-0,25%
|
4.900.615,00 | 100,05 | 98,87 | 21/09/18 22:15 | |
| CARDINAL HEALTH | CAH | 54,9400 | -0,23 |
-0,42%
|
4.570.691,00 | 55,36 | 54,69 | 21/09/18 22:15 | |
| CARMAX | KMX | 78,1700 | -0,28 |
-0,36%
|
2.157.384,00 | 79,12 | 78,01 | 21/09/18 22:15 | |
| CARNIVAL | CCL | 67,1700 | 0,23 |
0,34%
|
5.272.714,00 | 67,59 | 66,82 | 21/09/18 22:15 | |
| CATERPILLAR | CAT | 156,3800 | 0,38 |
0,24%
|
5.932.137,00 | 157,29 | 154,80 | 21/09/18 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 | 45,4600 | -0,28 |
-0,61%
|
5.191.448,00 | 46,12 | 45,40 | 21/09/18 22:15 | |
| CBS-B | CBS | 56,7400 | 0,04 |
0,07%
|
6.121.104,00 | 56,94 | 56,29 | 21/09/18 22:15 | |
| CELGENE CORP | CELG | 87,7200 | -0,58 |
-0,66%
|
6.625.151,00 | 89,17 | 87,45 | 21/09/18 02:00 | |
| CENTENE | CNC | 142,7100 | -0,12 |
-0,08%
|
2.013.938,00 | 144,12 | 142,38 | 21/09/18 22:15 | |
| CENTERPOINT ENER | CNP | 28,0300 | 0,03 |
0,11%
|
5.666.053,00 | 28,23 | 27,86 | 21/09/18 22:15 | |
| CENTURYLINK | CTL | 22,9400 | 0,37 |
1,64%
|
26.348.239,00 | 23,06 | 22,53 | 21/09/18 22:15 | |
| CERNER CORP | CERN | 63,8200 | -0,49 |
-0,76%
|
5.304.477,00 | 64,97 | 63,76 | 21/09/18 02:00 | |
| CF INDUSTRIES HL | CF | 52,8100 | -0,50 |
-0,94%
|
3.890.454,00 | 53,97 | 52,72 | 21/09/18 22:15 | |
| CHARLES SCHWAB | SCHW | 51,8400 | -0,23 |
-0,44%
|
10.145.739,00 | 52,39 | 51,77 | 21/09/18 22:15 | |
| CHARTER COMM RG-A | CHTR | 332,5900 | 2,60 |
0,79%
|
3.811.870,00 | 334,98 | 329,49 | 21/09/18 02:00 | |
| CHESAPEAKE ENERG | CHK | 4,4400 | 0,03 |
0,68%
|
31.025.602,00 | 4,51 | 4,40 | 21/09/18 22:15 | |
| CHEVRON | CVX | 121,1300 | 1,71 |
1,43%
|
13.703.596,00 | 121,26 | 119,41 | 21/09/18 22:15 | |
| CHIPOTLE MEXICAN | CMG | 467,3700 | -12,73 |
-2,65%
|
994.703,00 | 480,88 | 465,22 | 21/09/18 22:15 | |
| CHUBB N | CB | 139,8600 | -0,14 |
-0,10%
|
2.027.488,00 | 140,47 | 139,09 | 21/09/18 22:15 | |
| CHURCH & DWIGHT | CHD | 60,0400 | 0,38 |
0,64%
|
1.988.592,00 | 60,39 | 59,79 | 21/09/18 22:15 | |
| CIGNA CORP | CI | 202,2300 | 0,90 |
0,45%
|
3.695.654,00 | 203,06 | 197,41 | 21/09/18 22:15 | |
| CIMAREX ENERGY | XEC | 92,3400 | 1,90 |
2,10%
|
1.593.469,00 | 92,58 | 90,16 | 21/09/18 22:15 | |
| CINCINNATI FINAN | CINF | 79,0300 | 0,06 |
0,08%
|
1.432.466,00 | 79,67 | 78,80 | 21/09/18 02:00 | |
| CINTAS | CTAS | 211,7000 | 0,01 |
0,00%
|
848.670,00 | 213,94 | 211,15 | 21/09/18 02:00 | |
| CISCO SYSTEMS | CSCO | 48,5600 | 0,83 |
1,74%
|
59.664.599,00 | 48,64 | 47,82 | 21/09/18 02:00 | |
| CITIGROUP | C | 74,1500 | -0,64 |
-0,86%
|
28.874.692,00 | 75,24 | 73,98 | 21/09/18 22:15 | |
| CITIZENS FINL GR | CFG | 40,9800 | -0,05 |
-0,12%
|
5.111.482,00 | 41,17 | 40,81 | 21/09/18 22:15 | |
| CITRIX SYSTEMS | CTXS | 110,3600 | -0,08 |
-0,07%
|
2.837.675,00 | 111,33 | 109,89 | 21/09/18 02:00 | |
| CLOROX CO. | CLX | 152,4700 | 0,59 |
0,39%
|
1.166.009,00 | 153,38 | 152,12 | 21/09/18 22:15 | |
| CME GROUP RG-A | CME | 175,1200 | 0,74 |
0,42%
|
2.100.161,00 | 175,36 | 173,65 | 21/09/18 02:00 | |
| CMS ENERGY CORP | CMS | 49,3300 | 0,22 |
0,45%
|
3.123.693,00 | 49,51 | 48,73 | 21/09/18 22:15 | |
| COCA-COLA CO | KO | 46,5800 | -0,06 |
-0,13%
|
19.240.577,00 | 46,69 | 46,38 | 21/09/18 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 | 77,6100 | 0,44 |
0,57%
|
5.358.228,00 | 77,85 | 77,19 | 21/09/18 02:00 | |
| COLGATE-PALMOLIV | CL | 69,0900 | 0,30 |
0,44%
|
4.687.546,00 | 69,29 | 68,77 | 21/09/18 22:15 | |
| COMCAST-A | CMCSA | 37,9000 | 0,09 |
0,24%
|
57.634.240,00 | 38,06 | 37,48 | 21/09/18 02:00 | |
| COMERICA INC | CMA | 94,6300 | -0,06 |
-0,06%
|
1.820.148,00 | 94,85 | 94,20 | 21/09/18 22:15 | |
| CONAGRA FOODS | CAG | 37,4500 | 0,27 |
0,73%
|
4.096.524,00 | 37,60 | 37,20 | 21/09/18 22:15 | |
| CONCHO RES | CXO | 142,8800 | -0,05 |
-0,04%
|
4.494.081,00 | 145,03 | 142,27 | 21/09/18 22:15 | |
| CONOCOPHILLIPS | COP | 76,2800 | 0,92 |
1,22%
|
15.114.344,00 | 76,66 | 75,36 | 21/09/18 22:15 | |
| CONSOLIDATED EDI | ED | 77,8900 | -0,55 |
-0,70%
|
4.717.541,00 | 78,20 | 76,97 | 21/09/18 22:15 | |
| CONSTELLATION BRD-A | STZ | 216,9400 | -1,63 |
-0,75%
|
2.055.336,00 | 219,60 | 216,64 | 21/09/18 22:15 | |
| COOPER COMPANIES | COO | 268,9300 | 1,37 |
0,51%
|
398.271,00 | 270,64 | 266,57 | 21/09/18 22:15 | |
| CORNING INC | GLW | 35,9200 | -0,21 |
-0,58%
|
11.099.683,00 | 36,56 | 35,82 | 21/09/18 22:15 | |
| COSTCO WHSL | COST | 234,7600 | 0,84 |
0,36%
|
3.718.002,00 | 235,84 | 234,01 | 21/09/18 02:00 | |
| COTY RG-A | COTY | 13,0700 | 0,06 |
0,46%
|
10.778.467,00 | 13,13 | 12,70 | 21/09/18 22:15 | |
| CROWN CASTLE INT | CCI | 111,7100 | -0,69 |
-0,61%
|
2.906.154,00 | 112,86 | 111,67 | 21/09/18 22:15 | |
| CSRA | CSRA | 41,2300 | 0,01 |
0,02%
|
17.928.678,00 | 41,26 | 41,23 | 03/04/18 22:15 | |
| CSX | CSX | 73,9900 | 0,94 |
1,29%
|
18.291.734,00 | 74,13 | 72,69 | 21/09/18 02:00 | |
| CUMMINS | CMI | 151,0200 | 0,18 |
0,12%
|
2.174.952,00 | 151,83 | 150,00 | 21/09/18 22:15 | |
| CVS HEALTH | CVS | 79,5900 | 0,20 |
0,25%
|
12.104.699,00 | 79,93 | 78,58 | 21/09/18 22:15 | |
| D R HORTON | DHI | 42,4100 | -0,13 |
-0,31%
|
5.058.405,00 | 42,62 | 41,66 | 21/09/18 22:15 | |
| DANAHER | DHR | 108,0800 | 0,11 |
0,10%
|
4.410.951,00 | 108,59 | 108,02 | 21/09/18 22:15 | |
| DARDEN RESTAURAN | DRI | 112,8900 | -3,56 |
-3,06%
|
3.062.007,00 | 117,00 | 112,60 | 21/09/18 22:15 | |
| DAVITA | DVA | 69,9200 | -0,50 |
-0,71%
|
4.253.733,00 | 70,67 | 69,80 | 21/09/18 22:15 | |
| DEERE & CO | DE | 152,8100 | -1,26 |
-0,82%
|
2.514.028,00 | 155,07 | 152,66 | 21/09/18 22:15 | |
| DELTA AIR LINES | DAL | 59,6100 | 1,48 |
2,55%
|
11.936.294,00 | 60,23 | 58,39 | 21/09/18 22:15 | |
| DENTSPLY SIRONA | XRAY | 38,7600 | 0,12 |
0,31%
|
4.572.333,00 | 38,78 | 38,12 | 21/09/18 02:00 | |
| DEVON ENERGY | DVN | 40,5500 | 0,44 |
1,10%
|
9.825.030,00 | 40,92 | 40,02 | 21/09/18 22:15 | |
| DIGITAL REALTY R | DLR | 120,9200 | -0,92 |
-0,76%
|
1.905.360,00 | 121,95 | 120,82 | 21/09/18 22:15 | |
| DISCOVER FNCL SR | DFS | 79,9900 | 0,64 |
0,81%
|
3.394.124,00 | 80,36 | 79,41 | 21/09/18 22:15 | |
| DISCOVERY-A | DISCA | 31,8000 | -0,46 |
-1,43%
|
4.985.218,00 | 32,52 | 31,76 | 21/09/18 02:00 | |
| DISCOVERY-C | DISCK | 29,0700 | -0,55 |
-1,86%
|
7.384.263,00 | 29,91 | 29,04 | 21/09/18 02:00 | |
| DISH NETWORK RG-A | DISH | 36,5100 | -0,11 |
-0,30%
|
4.193.175,00 | 36,92 | 36,27 | 21/09/18 02:00 | |
| DOLLAR GENERAL | DG | 108,2600 | -1,30 |
-1,19%
|
5.293.846,00 | 110,87 | 108,05 | 21/09/18 22:15 | |
| DOLLAR TREE | DLTR | 85,0700 | -1,15 |
-1,33%
|
4.206.583,00 | 86,71 | 84,67 | 21/09/18 02:00 | |
| DOMINION ENERGY | D | 70,8500 | 0,53 |
0,75%
|
5.587.162,00 | 71,07 | 70,05 | 21/09/18 22:15 | |
| DOVER CORP | DOV | 89,3000 | -0,06 |
-0,07%
|
2.867.087,00 | 90,26 | 89,17 | 21/09/18 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 | 109,0700 | -0,11 |
-0,10%
|
3.090.004,00 | 109,95 | 108,46 | 21/09/18 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 | 79,8200 | -0,80 |
-0,99%
|
15.566.321,00 | 80,92 | 78,53 | 21/09/18 22:15 | |
| DXC TECHNOLOGY | DXC | 96,3800 | 1,56 |
1,65%
|
4.308.200,00 | 96,75 | 95,14 | 21/09/18 22:15 | |
| E TRADE FNCL | ETFC | 55,0200 | -1,20 |
-2,13%
|
6.027.247,00 | 56,44 | 54,58 | 21/09/18 02:00 | |
| EASTMAN CHEMICAL | EMN | 99,8800 | 0,07 |
0,07%
|
1.341.447,00 | 100,32 | 99,26 | 21/09/18 22:15 | |
| EATON CORP -NPV- | ETN | 88,5000 | 0,18 |
0,20%
|
3.942.706,00 | 89,46 | 87,31 | 21/09/18 22:15 | |
| EBAY | EBAY | 34,0400 | -0,20 |
-0,58%
|
24.874.963,00 | 34,46 | 33,95 | 21/09/18 02:00 | |
| ECOLAB INC | ECL | 159,4000 | 0,20 |
0,13%
|
2.139.706,00 | 159,92 | 158,77 | 21/09/18 22:15 | |
| EDISON INTL | EIX | 68,3600 | 0,54 |
0,80%
|
4.222.840,00 | 69,90 | 67,53 | 21/09/18 22:15 | |
| EDWARDS LIFESCNS | EW | 153,6800 | 2,21 |
1,46%
|
1.978.409,00 | 154,26 | 151,20 | 21/09/18 22:15 | |
| ELECTRONIC ARTS | EA | 115,0200 | 1,55 |
1,37%
|
7.421.852,00 | 116,03 | 113,96 | 21/09/18 02:00 | |
| ELI LILLY & CO | LLY | 106,3300 | 0,26 |
0,25%
|
5.333.680,00 | 106,87 | 105,35 | 21/09/18 22:15 | |
| EMC | EMC | 29,0500 | 0,00 |
0,00%
|
0,00 | 29,13 | 28,65 | 06/09/16 22:15 | |
| EMERSON ELECTRIC | EMR | 78,0100 | -0,37 |
-0,47%
|
3.093.186,00 | 78,75 | 77,72 | 21/09/18 22:15 | |
| ENTERGY | ETR | 82,5700 | 0,08 |
0,10%
|
2.132.659,00 | 82,92 | 81,74 | 21/09/18 22:15 | |
| ENVISION HLTHCR | EVHC | 45,6600 | -0,10 |
-0,22%
|
6.402.288,00 | 45,73 | 45,27 | 21/09/18 22:15 | |
| EOG RESOURCES | EOG | 119,4600 | 0,25 |
0,21%
|
4.784.611,00 | 120,61 | 118,04 | 21/09/18 22:15 | |
| EQT | EQT | 48,2400 | -0,25 |
-0,52%
|
5.206.711,00 | 48,67 | 48,04 | 21/09/18 22:15 | |
| EQTY RE REIT-SBI | EQR | 67,6900 | -0,23 |
-0,34%
|
3.188.881,00 | 68,30 | 67,17 | 21/09/18 22:15 | |
| EQUIFAX INC | EFX | 133,4100 | -0,12 |
-0,09%
|
1.151.592,00 | 134,14 | 132,29 | 21/09/18 22:15 | |
| EQUINIX REIT | EQIX | 441,6800 | -3,33 |
-0,75%
|
658.263,00 | 447,80 | 441,57 | 21/09/18 02:00 | |
| ESSEX PROPERTY R | ESS | 247,2400 | 1,88 |
0,77%
|
493.091,00 | 249,00 | 244,54 | 21/09/18 22:15 | |
| ESTEE LAUDER RG-A | EL | 143,5400 | 0,95 |
0,67%
|
2.544.620,00 | 145,55 | 143,00 | 21/09/18 22:15 | |
| EVEREST RE | RE | 233,1300 | 1,43 |
0,62%
|
379.234,00 | 234,02 | 229,83 | 21/09/18 22:15 | |
| EVERSOURCE ENERG | ES | 62,1600 | 0,39 |
0,63%
|
2.685.832,00 | 62,47 | 61,33 | 21/09/18 22:15 | |
| EXELON | EXC | 43,6500 | 0,26 |
0,60%
|
9.479.805,00 | 43,86 | 43,13 | 21/09/18 22:15 | |
| EXPEDIA GROUP | EXPE | 133,7300 | -0,70 |
-0,52%
|
2.440.124,00 | 135,69 | 133,55 | 21/09/18 02:00 | |
| EXPEDIT INTL WAS | EXPD | 73,6800 | 0,01 |
0,01%
|
1.430.232,00 | 74,20 | 72,94 | 21/09/18 02:00 | |
| EXPRESS SCRPTS H | ESRX | 94,5800 | -0,46 |
-0,48%
|
8.312.150,00 | 95,51 | 94,48 | 21/09/18 02:00 | |
| EXTRA SP ST REIT | EXR | 87,6900 | 0,31 |
0,35%
|
1.517.322,00 | 88,34 | 86,78 | 21/09/18 22:15 | |
| EXXON MOBIL | XOM | 85,1700 | 0,35 |
0,41%
|
26.639.437,00 | 85,43 | 84,52 | 21/09/18 22:15 | |
| F5 NETWORKS | FFIV | 194,6000 | -0,25 |
-0,13%
|
739.954,00 | 196,50 | 194,27 | 21/09/18 02:00 | |
| FACEBOOK-A | FB | 162,9300 | -3,09 |
-1,86%
|
45.994.800,00 | 167,25 | 162,81 | 21/09/18 02:00 | |
| FASTENAL | FAST | 58,9000 | 0,19 |
0,32%
|
2.397.982,00 | 59,50 | 58,73 | 21/09/18 02:00 | |
| FED RTY REIT-SBI | FRT | 127,8700 | 0,00 |
0,00%
|
875.687,00 | 128,77 | 127,67 | 21/09/18 22:15 | |
| FEDEX | FDX | 247,3200 | 0,51 |
0,21%
|
2.390.061,00 | 250,95 | 246,83 | 21/09/18 22:15 | |
| FIDELITY NATIONA | FIS | 110,5800 | 0,79 |
0,72%
|
2.812.952,00 | 110,83 | 110,16 | 21/09/18 22:15 | |
| FIFTH THIRD BANC | FITB | 29,5000 | -0,29 |
-0,97%
|
9.683.402,00 | 29,86 | 29,44 | 21/09/18 02:00 | |
| FIRSTENERGY | FE | 36,9000 | 0,04 |
0,11%
|
11.661.930,00 | 37,05 | 36,52 | 21/09/18 22:15 | |
| FISERV INC | FISV | 81,4400 | 1,32 |
1,65%
|
4.347.564,00 | 81,50 | 80,00 | 21/09/18 02:00 | |
| FLIR SYSTEMS | FLIR | 61,1100 | -0,50 |
-0,81%
|
1.699.283,00 | 61,99 | 60,95 | 21/09/18 02:00 | |
| FLOWSERVE | FLS | 55,4400 | -0,33 |
-0,59%
|
1.769.690,00 | 56,05 | 55,40 | 21/09/18 22:15 | |
| FLUOR | FLR | 59,4300 | 0,43 |
0,73%
|
1.170.158,00 | 59,80 | 59,10 | 21/09/18 22:15 | |
| FMC CORP | FMC | 89,8600 | 0,31 |
0,35%
|
1.646.375,00 | 91,06 | 89,25 | 21/09/18 22:15 | |
| FOOT LOCKER | FL | 48,2900 | 1,00 |
2,11%
|
3.780.932,00 | 48,57 | 47,36 | 21/09/18 22:15 | |
| FORD MOTOR | F | 9,8500 | 0,04 |
0,41%
|
74.488.637,00 | 9,94 | 9,78 | 21/09/18 22:15 | |
| FORTIVE | FTV | 86,9800 | -0,39 |
-0,45%
|
39.671.815,00 | 88,34 | 86,75 | 21/09/18 22:15 | |
| FORTN BRND HOM S | FBHS | 55,2200 | 0,09 |
0,16%
|
2.492.745,00 | 55,31 | 54,46 | 21/09/18 22:15 | |
| FRANKLIN RESOURC | BEN | 32,8200 | -0,10 |
-0,30%
|
8.843.911,00 | 33,35 | 32,69 | 21/09/18 22:15 | |
| FREEPORT MCMORAN | FCX | 14,6100 | 0,22 |
1,53%
|
52.922.206,00 | 14,90 | 14,55 | 21/09/18 22:15 | |
| GAP | GPS | 27,8000 | 0,32 |
1,16%
|
7.129.104,00 | 27,92 | 27,30 | 21/09/18 22:15 | |
| GARMIN N | GRMN | 70,0400 | 0,33 |
0,47%
|
3.604.062,00 | 70,75 | 69,89 | 21/09/18 02:00 | |
| GARTNER | IT | 158,4500 | 1,54 |
0,98%
|
1.049.788,00 | 159,92 | 156,10 | 21/09/18 22:15 | |
| GENERAL ELECTRIC | GE | 12,1700 | -0,29 |
-2,33%
|
95.419.064,00 | 12,56 | 12,16 | 21/09/18 22:15 | |
| GENERAL MILLS | GIS | 44,4600 | 0,09 |
0,20%
|
8.076.235,00 | 45,02 | 44,13 | 21/09/18 22:15 | |
| GENERAL MOTORS | GM | 35,3200 | -0,76 |
-2,11%
|
27.172.393,00 | 36,49 | 35,16 | 21/09/18 22:15 | |
| GENL DYNAMICS CO | GD | 204,6600 | 1,80 |
0,89%
|
2.464.232,00 | 206,15 | 203,76 | 21/09/18 22:15 | |
| GENUINE PARTS CO | GPC | 101,1400 | -0,37 |
-0,36%
|
1.401.266,00 | 102,19 | 100,91 | 21/09/18 22:15 | |
| GGP REIT | GGP | 22,0600 | 0,13 |
0,59%
|
181.077.630,00 | 22,29 | 21,83 | 27/08/18 22:15 | |
| GILEAD SCIENCES | GILD | 75,5100 | 0,68 |
0,91%
|
9.578.716,00 | 75,93 | 74,75 | 21/09/18 02:00 | |
| GLOBAL PAYMENTS | GPN | 127,1900 | 0,04 |
0,03%
|
1.514.120,00 | 128,57 | 126,98 | 21/09/18 22:15 | |
| GOLDMAN SACHS GR | GS | 235,3400 | -2,06 |
-0,87%
|
3.760.267,00 | 238,52 | 234,83 | 21/09/18 22:15 | |
| GOODYEAR T & RUB | GT | 24,5700 | -0,07 |
-0,28%
|
5.411.409,00 | 24,82 | 24,29 | 21/09/18 02:00 | |
| H&R.BLOCK | HRB | 26,1200 | 0,38 |
1,48%
|
4.827.184,00 | 26,30 | 25,75 | 21/09/18 22:15 | |
| HALLIBURTON | HAL | 40,7100 | 0,32 |
0,79%
|
12.451.310,00 | 40,81 | 40,37 | 21/09/18 22:15 | |
| HANESBRANDS | HBI | 18,7000 | 0,07 |
0,38%
|
5.233.189,00 | 18,83 | 18,53 | 21/09/18 22:15 | |
| HARLEY-DAVIDSON | HOG | 45,3500 | -0,09 |
-0,20%
|
3.751.908,00 | 45,63 | 44,39 | 21/09/18 22:15 | |
| HARRIS | HRS | 164,2800 | 1,62 |
1,00%
|
963.233,00 | 165,53 | 163,08 | 21/09/18 22:15 | |
| HARTFORD FIN SER | HIG | 50,9200 | 0,16 |
0,32%
|
4.039.295,00 | 50,97 | 50,42 | 21/09/18 22:15 | |
| HASBRO INC | HAS | 107,4600 | 0,45 |
0,42%
|
1.875.887,00 | 107,84 | 106,79 | 21/09/18 02:00 | |
| HCA HEALTHCARE | HCA | 133,3700 | 0,67 |
0,50%
|
3.714.744,00 | 133,79 | 132,85 | 21/09/18 22:15 | |
| HCP REIT | HCP | 26,3900 | 0,04 |
0,15%
|
4.655.814,00 | 26,45 | 26,14 | 21/09/18 22:15 | |
| HELMERICH&PAYNE | HP | 67,2800 | 0,30 |
0,45%
|
1.759.733,00 | 67,86 | 66,90 | 21/09/18 22:15 | |
| HENRY SCHEIN | HSIC | 85,6700 | -0,21 |
-0,24%
|
1.614.191,00 | 86,60 | 85,21 | 21/09/18 02:00 | |
| HERSHEY | HSY | 103,9000 | 0,45 |
0,44%
|
1.396.232,00 | 104,74 | 103,68 | 21/09/18 22:15 | |
| HESS | HES | 70,5100 | 1,13 |
1,63%
|
4.981.027,00 | 70,82 | 69,29 | 21/09/18 22:15 | |
| HILTN WRLD HLDGS | HLT | 80,9600 | -0,12 |
-0,15%
|
6.804.423,00 | 82,00 | 80,82 | 21/09/18 22:15 | |
| HOLOGIC | HOLX | 41,2400 | 0,07 |
0,17%
|
1.915.357,00 | 41,38 | 41,16 | 21/09/18 02:00 | |
| HOME DEPOT | HD | 212,3900 | 1,33 |
0,63%
|
9.749.205,00 | 212,66 | 210,51 | 21/09/18 22:15 | |
| HONEYWELL INTL | HON | 167,3400 | 0,80 |
0,48%
|
3.140.717,00 | 167,63 | 166,30 | 21/09/18 22:15 | |
| HORMEL FOODS | HRL | 40,0100 | 0,15 |
0,38%
|
2.899.237,00 | 40,15 | 39,84 | 21/09/18 22:15 | |
| HOST HOTELS REIT | HST | 21,1200 | -0,10 |
-0,47%
|
10.060.405,00 | 21,37 | 21,11 | 21/09/18 22:15 | |
| HP | HPQ | 25,8300 | 0,14 |
0,55%
|
21.915.838,00 | 26,14 | 25,73 | 21/09/18 22:15 | |
| HP ENTERPRISE | HPE | 17,0200 | 0,15 |
0,89%
|
26.709.609,00 | 17,27 | 16,92 | 21/09/18 22:15 | |
| HUMANA | HUM | 337,7600 | 0,10 |
0,03%
|
827.057,00 | 338,96 | 337,25 | 21/09/18 22:15 | |
| HUNTINGTON BANCS | HBAN | 15,9500 | -0,03 |
-0,19%
|
11.435.875,00 | 16,06 | 15,92 | 21/09/18 02:00 | |
| IBM | IBM | 151,3500 | 0,20 |
0,13%
|
19.947.878,00 | 152,60 | 150,74 | 21/09/18 22:15 | |
| IDEXX LABS | IDXX | 241,1300 | -0,89 |
-0,37%
|
668.740,00 | 244,13 | 240,79 | 21/09/18 02:00 | |
| IHS MARKIT | INFO | 55,2100 | 0,27 |
0,49%
|
2.754.055,00 | 55,47 | 54,90 | 21/09/18 02:00 | |
| ILLINOIS TOOL WO | ITW | 148,4400 | 0,45 |
0,30%
|
2.265.629,00 | 149,16 | 147,82 | 21/09/18 22:15 | |
| ILLUMINA | ILMN | 358,1600 | 1,84 |
0,52%
|
1.171.341,00 | 360,63 | 356,50 | 21/09/18 02:00 | |
| INCYTE | INCY | 66,5900 | -1,69 |
-2,48%
|
1.992.823,00 | 68,86 | 66,42 | 21/09/18 02:00 | |
| INGERSOLL-RAND | IR | 104,0300 | 0,59 |
0,57%
|
2.951.034,00 | 104,55 | 103,65 | 21/09/18 22:15 | |
| INTEL | INTC | 46,6600 | -0,54 |
-1,14%
|
52.650.601,00 | 47,42 | 46,37 | 21/09/18 02:00 | |
| INTERCON EXCHANG | ICE | 77,8200 | 0,14 |
0,18%
|
4.292.300,00 | 78,19 | 77,59 | 21/09/18 22:15 | |
| INTERPUBLIC GROU | IPG | 23,1800 | 0,51 |
2,25%
|
7.686.433,00 | 23,32 | 22,65 | 21/09/18 22:15 | |
| INTL FLAVORS&FRA | IFF | 140,4600 | 0,55 |
0,39%
|
2.356.505,00 | 141,68 | 139,50 | 21/09/18 22:15 | |
| INTL PAPER | IP | 54,1200 | -0,46 |
-0,84%
|
4.923.476,00 | 54,79 | 53,66 | 21/09/18 22:15 | |
| INTUIT | INTU | 220,4400 | -1,01 |
-0,46%
|
5.539.730,00 | 223,52 | 219,76 | 21/09/18 02:00 | |
| INTUITIVE SURGIC | ISRG | 556,7700 | -4,41 |
-0,79%
|
1.071.845,00 | 564,87 | 556,47 | 21/09/18 02:00 | |
| INVESCO | IVZ | 24,3100 | -0,10 |
-0,41%
|
10.848.063,00 | 24,59 | 24,09 | 21/09/18 22:15 | |
| IRON MOUNT REIT | IRM | 35,9100 | 0,38 |
1,07%
|
2.845.581,00 | 36,06 | 35,41 | 21/09/18 22:15 | |
| J.B.HUNT TRANSP | JBHT | 119,0000 | -0,41 |
-0,34%
|
1.852.443,00 | 119,74 | 117,11 | 21/09/18 02:00 | |
| JACOBS ENGIN GRO | JEC | 77,6100 | 0,87 |
1,13%
|
1.772.976,00 | 77,80 | 76,80 | 21/09/18 22:15 | |
| JEFFERIES FINL | JEF | 23,5200 | -0,18 |
-0,76%
|
5.851.864,00 | 23,74 | 22,88 | 21/09/18 22:15 | |
| JM SMUCKER | SJM | 110,1600 | 0,51 |
0,47%
|
1.026.640,00 | 110,45 | 109,38 | 21/09/18 22:15 | |
| JOHNSON & JOHNSO | JNJ | 142,8800 | 0,90 |
0,63%
|
13.283.427,00 | 143,13 | 141,69 | 21/09/18 22:15 | |
| JOHNSON CTR INT | JCI | 36,9600 | -0,41 |
-1,10%
|
8.920.890,00 | 37,08 | 36,64 | 21/09/18 22:15 | |
| JPMORGAN CHASE | JPM | 117,8500 | -0,78 |
-0,66%
|
24.788.247,00 | 119,23 | 117,74 | 21/09/18 22:15 | |
| JUNIPER NETWORKS | JNPR | 29,7700 | 0,21 |
0,71%
|
6.409.243,00 | 29,92 | 29,51 | 21/09/18 22:15 | |
| KANSAS CITY SO | KSU | 117,1100 | -1,48 |
-1,25%
|
1.329.750,00 | 119,48 | 117,04 | 21/09/18 22:15 | |
| KELLOGG | K | 73,1700 | 0,37 |
0,51%
|
2.818.624,00 | 73,43 | 72,52 | 21/09/18 22:15 | |
| KEURIG DR PEPPER | KDP | 23,8000 | 0,15 |
0,63%
|
3.111.442,00 | 23,86 | 23,57 | 21/09/18 22:15 | |
| KEYCORP | KEY | 20,7800 | 0,03 |
0,14%
|
16.440.002,00 | 20,87 | 20,67 | 21/09/18 22:15 | |
| KIMBERLY-CLARK | KMB | 116,7200 | -0,05 |
-0,04%
|
2.131.922,00 | 117,42 | 116,59 | 21/09/18 22:15 | |
| KIMCO REALTY REI | KIM | 16,8300 | 0,03 |
0,18%
|
3.990.725,00 | 16,99 | 16,81 | 21/09/18 22:15 | |
| KINDER MORGAN RG-P | KMI | 18,0600 | 0,02 |
0,11%
|
16.882.501,00 | 18,20 | 17,98 | 21/09/18 22:15 | |
| KLA-TENCOR | KLAC | 104,5200 | 0,60 |
0,58%
|
3.195.258,00 | 105,45 | 103,54 | 21/09/18 02:00 | |
| KOHL'S | KSS | 75,8800 | -1,07 |
-1,39%
|
3.799.182,00 | 78,27 | 75,56 | 21/09/18 22:15 | |
| KROGER | KR | 29,9500 | 0,77 |
2,64%
|
16.765.367,00 | 30,00 | 29,30 | 21/09/18 22:15 | |
| L BRANDS | LB | 30,3700 | 0,49 |
1,64%
|
9.102.133,00 | 30,64 | 29,89 | 21/09/18 22:15 | |
| L3 TECHNOLOGIES | LLL | 211,4600 | 1,10 |
0,52%
|
896.054,00 | 213,86 | 210,89 | 21/09/18 22:15 | |
| LABORATORY CORP | LH | 172,0800 | -0,09 |
-0,05%
|
886.011,00 | 173,94 | 171,79 | 21/09/18 22:15 | |
| LAM RESEARCH COR | LRCX | 155,6800 | 0,40 |
0,26%
|
4.191.008,00 | 156,55 | 153,51 | 21/09/18 02:00 | |
| LEGGETT & PLATT | LEG | 45,6500 | -0,37 |
-0,80%
|
1.935.214,00 | 45,92 | 45,50 | 21/09/18 22:15 | |
| LENNAR RG-A | LEN | 50,1300 | -0,59 |
-1,16%
|
7.790.100,00 | 50,72 | 49,57 | 21/09/18 22:15 | |
| LINCOLN NATL | LNC | 70,3200 | 0,18 |
0,26%
|
1.751.186,00 | 70,40 | 69,50 | 21/09/18 22:15 | |
| LKQ | LKQ | 32,3900 | -0,63 |
-1,91%
|
5.436.711,00 | 33,22 | 32,35 | 21/09/18 02:00 | |
| LOCKHEED MARTIN | LMT | 337,6600 | 4,53 |
1,36%
|
1.875.816,00 | 337,91 | 334,07 | 21/09/18 22:15 | |
| LOEWS | L | 51,7600 | -0,40 |
-0,77%
|
5.514.601,00 | 52,33 | 51,72 | 21/09/18 22:15 | |
| LOWE'S COM | LOW | 116,8400 | 0,14 |
0,12%
|
9.171.808,00 | 117,35 | 116,34 | 21/09/18 22:15 | |
| LYONDELLBASELL I | LYB | 105,2100 | 0,72 |
0,69%
|
4.733.782,00 | 105,64 | 104,75 | 21/09/18 22:15 | |
| M&T BANK | MTB | 173,0000 | 0,12 |
0,07%
|
1.417.773,00 | 173,76 | 172,52 | 21/09/18 22:15 | |
| MACERICH REIT | MAC | 56,9300 | 0,24 |
0,42%
|
1.550.930,00 | 57,25 | 56,62 | 21/09/18 22:15 | |
| MACY'S | M | 35,6900 | 0,51 |
1,45%
|
9.012.078,00 | 36,05 | 35,27 | 21/09/18 22:15 | |
| MALLINCKRODT | MNK | 29,6400 | -0,12 |
-0,40%
|
3.343.784,00 | 30,32 | 29,40 | 21/09/18 22:15 | |
| MARATHON OIL | MRO | 21,8600 | 0,31 |
1,44%
|
11.655.285,00 | 21,95 | 21,50 | 21/09/18 22:15 | |
| MARATHON PETRO | MPC | 83,3700 | 1,44 |
1,76%
|
8.531.589,00 | 83,98 | 81,93 | 21/09/18 22:15 | |
| MARRIOTT INTL RG-A | MAR | 130,9000 | -1,28 |
-0,97%
|
5.531.014,00 | 133,36 | 130,41 | 21/09/18 02:00 | |
| MARSH & MCLENNAN | MMC | 85,9400 | 0,87 |
1,02%
|
2.708.782,00 | 86,22 | 85,05 | 21/09/18 22:15 | |
| MARTIN MARIETTA | MLM | 192,1800 | -3,31 |
-1,69%
|
1.046.601,00 | 196,04 | 191,33 | 21/09/18 22:15 | |
| MASCO | MAS | 38,5400 | -0,07 |
-0,18%
|
2.989.542,00 | 38,75 | 38,39 | 21/09/18 22:15 | |
| MASTERCARD RG-A | MA | 221,9000 | 0,51 |
0,23%
|
7.177.811,00 | 223,37 | 220,89 | 21/09/18 22:15 | |
| MATTEL | MAT | 16,5300 | -0,08 |
-0,48%
|
4.473.699,00 | 16,62 | 16,31 | 21/09/18 02:00 | |
| MCCORMIC NON VTG | MKC | 130,2200 | 0,12 |
0,09%
|
1.101.570,00 | 130,93 | 129,79 | 21/09/18 22:15 | |
| MCDONALD'S | MCD | 165,3000 | 4,51 |
2,80%
|
8.805.474,00 | 165,30 | 162,51 | 21/09/18 22:15 | |
| MCKESSON | MCK | 134,9500 | -0,90 |
-0,66%
|
2.770.505,00 | 136,08 | 134,28 | 21/09/18 22:15 | |
| MEDTRONIC | MDT | 97,8500 | 0,37 |
0,38%
|
7.973.693,00 | 98,00 | 96,96 | 21/09/18 22:15 | |
| MERCK | MRK | 71,1000 | 0,32 |
0,45%
|
17.033.118,00 | 71,58 | 70,91 | 21/09/18 22:15 | |
| METLIFE | MET | 48,7900 | 0,37 |
0,76%
|
10.282.327,00 | 48,92 | 48,23 | 21/09/18 22:15 | |
| METTLER TOLEDO I | MTD | 611,9800 | -4,21 |
-0,68%
|
237.128,00 | 626,07 | 611,37 | 21/09/18 22:15 | |
| MICHAEL KORS | KORS | 72,6900 | -0,03 |
-0,04%
|
1.996.595,00 | 73,63 | 72,38 | 21/09/18 22:15 | |
| MICROCHIP TECH | MCHP | 82,7500 | -0,63 |
-0,76%
|
4.101.251,00 | 83,71 | 82,37 | 21/09/18 02:00 | |
| MICRON TECHNOLOG | MU | 44,7400 | -1,32 |
-2,87%
|
97.053.409,00 | 45,60 | 43,80 | 21/09/18 02:00 | |
| MICROSOFT | MSFT | 114,2600 | 0,69 |
0,61%
|
71.229.698,00 | 115,29 | 113,51 | 21/09/18 02:00 | |
| MID-AMER AP CM R | MAA | 103,0500 | 0,56 |
0,55%
|
1.001.644,00 | 103,97 | 101,75 | 21/09/18 22:15 | |
| MOHAWK INDUSTRIE | MHK | 186,6000 | 0,42 |
0,23%
|
899.154,00 | 187,63 | 185,95 | 21/09/18 22:15 | |
| MOLSON COORS-B NVTG | TAP | 64,7800 | -0,14 |
-0,22%
|
2.948.247,00 | 65,23 | 64,35 | 21/09/18 22:15 | |
| MONDELEZ INTL RG-A | MDLZ | 43,9400 | 0,07 |
0,16%
|
9.146.025,00 | 44,35 | 43,81 | 21/09/18 02:00 | |
| MONSANTO | MON | 127,9500 | 0,02 |
0,02%
|
34.600.552,00 | 127,97 | 127,92 | 06/06/18 22:15 | |
| MONSTER BEVERAGE | MNST | 59,8500 | -0,53 |
-0,88%
|
6.213.527,00 | 60,87 | 59,82 | 21/09/18 02:00 | |
| MOODY'S | MCO | 174,5900 | -4,16 |
-2,33%
|
2.384.506,00 | 178,49 | 173,57 | 21/09/18 22:15 | |
| MORGAN STANLEY | MS | 49,4100 | -0,47 |
-0,94%
|
21.450.371,00 | 49,97 | 49,15 | 21/09/18 22:15 | |
| MOSAIC | MOS | 32,3300 | 0,02 |
0,06%
|
5.895.659,00 | 32,77 | 32,30 | 21/09/18 22:15 | |
| MOTOROLA SOLTN | MSI | 128,4100 | 2,32 |
1,84%
|
2.251.961,00 | 128,59 | 125,99 | 21/09/18 22:15 | |
| MURPHY OIL | MUR | 32,1600 | 0,37 |
1,16%
|
1.747.968,00 | 32,27 | 31,70 | 21/09/18 22:15 | |
| MYLAN | MYL | 38,9900 | 0,26 |
0,67%
|
5.187.668,00 | 39,59 | 38,59 | 21/09/18 02:00 | |
| NASDAQ | NDAQ | 90,5500 | 0,70 |
0,78%
|
1.322.173,00 | 90,76 | 89,67 | 21/09/18 02:00 | |
| NATL OILWELL VAR | NOV | 43,1500 | 0,25 |
0,58%
|
3.947.273,00 | 43,57 | 42,71 | 21/09/18 22:15 | |
| NAVIENT | NAVI | 14,3600 | -0,07 |
-0,49%
|
6.879.834,00 | 14,47 | 14,34 | 21/09/18 02:00 | |
| NETAPP | NTAP | 86,8500 | 1,49 |
1,75%
|
4.939.474,00 | 87,15 | 85,55 | 21/09/18 02:00 | |
| NETFLIX | NFLX | 361,1900 | -4,17 |
-1,14%
|
11.930.568,00 | 372,22 | 360,74 | 21/09/18 02:00 | |
| NEWELL BRANDS | NWL | 21,8400 | -0,16 |
-0,73%
|
14.275.614,00 | 22,07 | 21,57 | 21/09/18 22:15 | |
| NEWFIELD EXPLORA | NFX | 29,0300 | 0,59 |
2,07%
|
3.086.513,00 | 29,14 | 28,31 | 21/09/18 22:15 | |
| NEWMONT MINING | NEM | 31,5600 | 0,06 |
0,19%
|
11.595.497,00 | 31,77 | 31,09 | 21/09/18 22:15 | |
| NEWS RG-A | NWSA | 12,8100 | 0,19 |
1,51%
|
8.676.628,00 | 12,81 | 12,51 | 21/09/18 02:00 | |
| NEWS RG-B | NWS | 13,2000 | 0,10 |
0,76%
|
1.770.297,00 | 13,25 | 12,95 | 21/09/18 02:00 | |
| NEXTERA ENERGY | NEE | 170,7600 | 1,49 |
0,88%
|
4.230.832,00 | 171,38 | 167,94 | 21/09/18 22:15 | |
| NIELSEN HLD | NLSN | 27,2400 | 0,03 |
0,11%
|
8.086.773,00 | 27,37 | 27,05 | 21/09/18 22:15 | |
| NIKE -B- | NKE | 85,5500 | 0,18 |
0,21%
|
13.852.693,00 | 86,04 | 85,01 | 21/09/18 22:15 | |
| NISOURCE | NI | 25,5500 | 0,32 |
1,27%
|
11.601.945,00 | 25,63 | 24,72 | 21/09/18 22:15 | |
| NOBLE ENERGY | NBL | 30,4700 | 0,20 |
0,66%
|
5.768.810,00 | 30,62 | 30,06 | 21/09/18 22:15 | |
| NORDSTROM | JWN | 60,3400 | -0,69 |
-1,13%
|
3.465.061,00 | 62,02 | 60,17 | 21/09/18 22:15 | |
| NORFOLK SOUTHERN | NSC | 184,2400 | -0,04 |
-0,02%
|
2.243.631,00 | 185,81 | 183,79 | 21/09/18 22:15 | |
| NORTHERN TRUST | NTRS | 106,3500 | -0,36 |
-0,34%
|
4.546.689,00 | 107,37 | 106,17 | 21/09/18 02:00 | |
| NORTHROP GRUMMAN | NOC | 306,6900 | 5,28 |
1,75%
|
1.692.776,00 | 307,93 | 302,76 | 21/09/18 22:15 | |
| NRG ENERGY | NRG | 36,1600 | 0,33 |
0,92%
|
5.110.298,00 | 36,39 | 35,76 | 21/09/18 22:15 | |
| NUCOR | NUE | 64,3800 | -0,03 |
-0,05%
|
3.230.227,00 | 64,87 | 63,62 | 21/09/18 22:15 | |
| NVIDIA | NVDA | 263,4500 | -2,83 |
-1,06%
|
10.878.157,00 | 268,60 | 262,11 | 21/09/18 02:00 | |
| O REILLY AUTO | ORLY | 344,5100 | -0,03 |
-0,01%
|
1.041.080,00 | 345,62 | 342,19 | 21/09/18 02:00 | |
| OCCID.PETROL COR | OXY | 79,6000 | 0,37 |
0,47%
|
8.386.063,00 | 79,76 | 78,31 | 21/09/18 22:15 | |
| OMNICOM GROUP IN | OMC | 70,9000 | 1,26 |
1,81%
|
4.678.292,00 | 71,22 | 69,55 | 21/09/18 22:15 | |
| ONEOK | OKE | 69,1100 | 0,50 |
0,73%
|
5.101.544,00 | 69,32 | 66,90 | 21/09/18 22:15 | |
| ORACLE | ORCL | 51,1000 | 0,67 |
1,33%
|
50.752.079,00 | 51,12 | 50,35 | 21/09/18 22:15 | |
| PACCAR | PCAR | 72,2000 | -0,21 |
-0,29%
|
2.348.894,00 | 72,89 | 72,03 | 21/09/18 02:00 | |
| PARKER-HANNIFIN | PH | 190,5800 | 0,07 |
0,04%
|
1.084.756,00 | 192,24 | 190,10 | 21/09/18 22:15 | |
| PATTERSON COS | PDCO | 25,6700 | 0,23 |
0,90%
|
2.383.029,00 | 25,88 | 25,30 | 21/09/18 02:00 | |
| PAYCHEX INC | PAYX | 75,2500 | 0,49 |
0,66%
|
4.077.084,00 | 75,57 | 74,70 | 21/09/18 02:00 | |
| PAYPAL HOLDINGS | PYPL | 90,6200 | 0,02 |
0,02%
|
25.379.398,00 | 92,00 | 90,42 | 21/09/18 02:00 | |
| PENTAIR | PNR | 44,8800 | 0,11 |
0,25%
|
1.796.879,00 | 45,10 | 44,62 | 21/09/18 22:15 | |
| PEOPLE'S UNTD | PBCT | 17,9400 | -0,06 |
-0,33%
|
5.592.123,00 | 18,11 | 17,86 | 21/09/18 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 | 96,6100 | 0,03 |
0,03%
|
878.798,00 | 97,52 | 96,49 | 21/09/18 22:15 | |
| PERRIGO | PRGO | 73,5600 | -0,34 |
-0,46%
|
1.500.907,00 | 74,36 | 73,13 | 21/09/18 22:15 | |
| PFIZER | PFE | 44,0600 | 0,31 |
0,71%
|
35.192.233,00 | 44,20 | 43,61 | 21/09/18 22:15 | |
| PG&E | PCG | 46,7900 | -0,13 |
-0,28%
|
8.661.732,00 | 48,36 | 46,65 | 21/09/18 22:15 | |
| PHILIP MRRS INT | PM | 83,7500 | 1,20 |
1,45%
|
12.837.866,00 | 83,86 | 82,01 | 21/09/18 22:15 | |
| PHILLIPS 66 | PSX | 111,6600 | 1,33 |
1,21%
|
5.963.288,00 | 111,95 | 109,71 | 21/09/18 22:15 | |
| PINNACLE WEST CA | PNW | 80,2200 | 0,75 |
0,94%
|
1.881.789,00 | 80,47 | 78,62 | 21/09/18 22:15 | |
| PIONEER NATURAL | PXD | 172,5200 | 1,13 |
0,66%
|
1.534.239,00 | 174,01 | 170,57 | 21/09/18 22:15 | |
| PNC FINL SER | PNC | 144,0100 | -0,45 |
-0,31%
|
3.154.413,00 | 144,77 | 143,51 | 21/09/18 22:15 | |
| PPG INDUSTRIES | PPG | 115,9800 | 0,06 |
0,05%
|
3.487.372,00 | 116,73 | 115,56 | 21/09/18 22:15 | |
| PPL | PPL | 29,6800 | 0,13 |
0,44%
|
9.851.082,00 | 29,81 | 29,38 | 21/09/18 22:15 | |
| PRAXAIR | PX | 166,5000 | 0,29 |
0,17%
|
2.323.030,00 | 167,95 | 165,75 | 21/09/18 22:15 | |
| PRINCIPAL FINANC | PFG | 70,3700 | 0,48 |
0,69%
|
2.075.300,00 | 70,93 | 69,92 | 15/12/17 22:15 | |
| PROCTER&GAMBLE | PG | 85,8200 | 0,46 |
0,54%
|
17.402.589,00 | 86,28 | 85,52 | 21/09/18 22:15 | |
| PROGRESSIVE (OHI | PGR | 70,7200 | -0,06 |
-0,08%
|
4.119.431,00 | 71,23 | 70,64 | 21/09/18 22:15 | |
| PROLOGIS REIT | PLD | 67,4900 | 0,13 |
0,19%
|
4.507.793,00 | 67,87 | 66,93 | 21/09/18 22:15 | |
| PRUDENTIAL FINAN | PRU | 104,6800 | 0,45 |
0,43%
|
2.555.137,00 | 104,94 | 103,62 | 21/09/18 22:15 | |
| PUBL SVCS ENTERP | PEG | 52,1400 | -0,05 |
-0,10%
|
4.304.193,00 | 52,43 | 51,69 | 21/09/18 22:15 | |
| PUBLIC STORAGE R | PSA | 204,2300 | -0,79 |
-0,39%
|
1.308.233,00 | 205,94 | 203,73 | 21/09/18 22:15 | |
| PULTEGROUP | PHM | 26,2600 | -0,13 |
-0,49%
|
8.037.163,00 | 26,29 | 25,56 | 21/09/18 22:15 | |
| PVH | PVH | 141,6200 | -0,95 |
-0,67%
|
1.465.091,00 | 143,69 | 141,07 | 21/09/18 22:15 | |
| QORVO | QRVO | 78,6200 | -0,05 |
-0,06%
|
2.267.916,00 | 79,29 | 78,12 | 21/09/18 02:00 | |
| QUALCOMM | QCOM | 73,7000 | -0,90 |
-1,21%
|
23.465.801,00 | 74,87 | 73,13 | 21/09/18 02:00 | |
| QUANTA SERVICES | PWR | 34,4800 | -0,19 |
-0,55%
|
2.295.696,00 | 34,91 | 34,29 | 21/09/18 22:15 | |
| QUEST DIAGNOSTIC | DGX | 107,6100 | -0,32 |
-0,30%
|
1.209.095,00 | 108,73 | 107,51 | 21/09/18 22:15 | |
| RALPH LAUREN RG-A | RL | 136,5700 | 0,45 |
0,33%
|
1.140.146,00 | 137,99 | 135,15 | 21/09/18 22:15 | |
| RANGE RESOURCES | RRC | 17,4900 | -0,33 |
-1,85%
|
14.467.006,00 | 18,04 | 17,46 | 21/09/18 22:15 | |
| RAYMOND J FINANC | RJF | 95,1300 | -0,37 |
-0,39%
|
1.303.113,00 | 95,99 | 94,74 | 21/09/18 22:15 | |
| RAYTHEON | RTN | 203,4600 | 2,65 |
1,32%
|
2.514.254,00 | 203,83 | 201,32 | 21/09/18 22:15 | |
| REALTY INCOME RE | O | 56,9900 | -0,28 |
-0,49%
|
3.667.822,00 | 57,51 | 56,91 | 21/09/18 22:15 | |
| RED HAT | RHT | 134,6200 | 0,81 |
0,61%
|
3.929.683,00 | 136,04 | 133,34 | 21/09/18 22:15 | |
| REGENCY CENTERS | REG | 65,3700 | 0,05 |
0,08%
|
6.329.598,00 | 65,93 | 65,23 | 21/09/18 22:15 | |
| REGENERON PHARMA | REGN | 390,2800 | 3,03 |
0,78%
|
1.147.805,00 | 393,32 | 387,39 | 21/09/18 02:00 | |
| REGIONS FINANCIA | RF | 19,4400 | -0,05 |
-0,26%
|
14.424.443,00 | 19,55 | 19,35 | 21/09/18 22:15 | |
| REPUBLIC SERVICE | RSG | 74,6500 | -0,15 |
-0,20%
|
2.436.410,00 | 75,01 | 74,61 | 21/09/18 22:15 | |
| ROBERT HALF INTL | RHI | 70,7800 | 0,48 |
0,68%
|
1.561.732,00 | 71,61 | 70,48 | 21/09/18 22:15 | |
| ROCKWELL AUTOMAT | ROK | 196,4700 | -0,48 |
-0,24%
|
1.174.832,00 | 198,23 | 195,78 | 21/09/18 22:15 | |
| ROCKWELL COLLINS | COL | 141,9800 | 0,14 |
0,10%
|
1.705.835,00 | 142,61 | 141,53 | 21/09/18 22:15 | |
| ROPER TECHNOLOGI | ROP | 306,0500 | -3,73 |
-1,20%
|
879.610,00 | 307,84 | 304,39 | 21/09/18 22:15 | |
| ROSS STORES | ROST | 97,4900 | 1,06 |
1,10%
|
5.646.515,00 | 97,87 | 96,27 | 21/09/18 02:00 | |
| RYL CARIBBEAN CR | RCL | 131,4700 | -0,67 |
-0,51%
|
2.411.561,00 | 133,60 | 131,13 | 21/09/18 22:15 | |
| S&P GLOBAL | SPGI | 211,4600 | -1,64 |
-0,77%
|
2.015.675,00 | 215,00 | 210,39 | 21/09/18 22:15 | |
| SALESFORCE.COM | CRM | 155,5200 | 0,02 |
0,01%
|
17.991.594,00 | 157,96 | 154,96 | 21/09/18 22:15 | |
| SCANA | SCG | 34,8600 | -0,07 |
-0,20%
|
1.988.742,00 | 34,99 | 34,32 | 21/09/18 22:15 | |
| SCHLUMBERGER | SLB | 61,1300 | -0,44 |
-0,71%
|
21.545.051,00 | 61,84 | 61,13 | 21/09/18 22:15 | |
| SCRIPPS NTWKS RG-A | SNI | 90,0400 | -0,06 |
-0,07%
|
11.132.892,00 | 93,58 | 89,77 | 06/03/18 01:10 | |
| SEAGATE TECHNOLO | STX | 49,2800 | 0,26 |
0,53%
|
8.344.370,00 | 49,47 | 48,36 | 21/09/18 02:00 | |
| SEALED AIR | SEE | 41,7400 | -0,37 |
-0,88%
|
1.871.445,00 | 42,10 | 41,59 | 21/09/18 22:15 | |
| SEMPRA ENERGY | SRE | 115,2100 | 0,89 |
0,78%
|
5.306.914,00 | 115,98 | 114,50 | 21/09/18 22:15 | |
| SHERWIN-WILLIAMS | SHW | 469,9600 | -8,02 |
-1,68%
|
1.882.475,00 | 479,64 | 467,59 | 21/09/18 22:15 | |
| SIGNET JEWELERS | SIG | 66,6300 | -0,50 |
-0,74%
|
3.174.717,00 | 68,00 | 66,55 | 21/09/18 22:15 | |
| SIMON PRP GRP RE | SPG | 180,4800 | 0,37 |
0,21%
|
2.263.057,00 | 182,05 | 180,06 | 21/09/18 22:15 | |
| SKYWORKS SOLUTIO | SWKS | 92,1700 | 0,56 |
0,61%
|
3.894.055,00 | 92,54 | 90,77 | 21/09/18 02:00 | |
| SL GREEN REALT R | SLG | 100,2600 | 0,92 |
0,93%
|
1.669.073,00 | 100,46 | 98,81 | 21/09/18 22:15 | |
| SNAP-ON | SNA | 188,4600 | 0,87 |
0,46%
|
644.380,00 | 189,46 | 187,52 | 21/09/18 22:15 | |
| SOUTHERN CO | SO | 44,0100 | 0,72 |
1,66%
|
13.119.077,00 | 44,14 | 43,15 | 21/09/18 22:15 | |
| SOUTHWEST AIRLIN | LUV | 63,7700 | 1,27 |
2,03%
|
7.798.029,00 | 64,02 | 62,67 | 21/09/18 22:15 | |
| STARBUCKS | SBUX | 57,4500 | 1,02 |
1,81%
|
25.800.450,00 | 57,57 | 56,52 | 21/09/18 02:00 | |
| STATE STREET | STT | 88,7700 | -0,80 |
-0,89%
|
6.206.313,00 | 89,77 | 88,59 | 21/09/18 22:15 | |
| STERICYCLE | SRCL | 61,4900 | -0,23 |
-0,37%
|
1.372.983,00 | 61,82 | 61,45 | 21/09/18 02:00 | |
| STNLY BLCK&DECK | SWK | 154,3600 | 0,53 |
0,34%
|
1.660.669,00 | 155,22 | 153,06 | 21/09/18 22:15 | |
| STRYKER | SYK | 174,5000 | 1,01 |
0,58%
|
3.222.817,00 | 174,96 | 173,51 | 21/09/18 22:15 | |
| SUNTRUST BANKS I | STI | 70,8600 | -0,07 |
-0,10%
|
3.915.086,00 | 71,40 | 70,74 | 21/09/18 22:15 | |
| SYMANTEC | SYMC | 20,9000 | 0,20 |
0,97%
|
11.097.680,00 | 21,04 | 20,74 | 21/09/18 02:00 | |
| SYNCHRONY FINANC | SYF | 33,4700 | -0,13 |
-0,39%
|
9.928.391,00 | 33,82 | 33,40 | 21/09/18 22:15 | |
| SYNOPSYS | SNPS | 99,2200 | -0,56 |
-0,56%
|
2.234.173,00 | 100,50 | 99,02 | 21/09/18 02:00 | |
| SYSCO | SYY | 72,9700 | -0,32 |
-0,44%
|
3.550.910,00 | 73,37 | 72,60 | 21/09/18 22:15 | |
| T ROWE PRICE GRP | TROW | 111,7700 | 0,23 |
0,21%
|
1.898.965,00 | 112,25 | 111,19 | 21/09/18 02:00 | |
| TAPESTRY | TPR | 50,2000 | -0,14 |
-0,28%
|
3.995.484,00 | 50,75 | 50,10 | 21/09/18 22:15 | |
| TARGET | TGT | 87,3100 | -0,07 |
-0,08%
|
6.707.490,00 | 88,66 | 87,06 | 21/09/18 22:15 | |
| TE CONNECTIV | TEL | 92,6100 | -0,02 |
-0,02%
|
3.198.251,00 | 93,87 | 92,43 | 21/09/18 22:15 | |
| TECHNIPFMC | FTI | 31,2000 | 0,00 |
0,00%
|
4.270.844,00 | 31,39 | 30,89 | 21/09/18 22:15 | |
| TEXAS INSTRUMENT | TXN | 110,0500 | 1,56 |
1,44%
|
10.924.000,00 | 110,90 | 109,54 | 21/09/18 02:00 | |
| TEXTRON INC | TXT | 71,8200 | 1,03 |
1,46%
|
3.293.190,00 | 71,82 | 70,85 | 21/09/18 22:15 | |
| THE KRAFT HEINZ | KHC | 57,1200 | -0,45 |
-0,78%
|
11.543.608,00 | 57,94 | 57,05 | 21/09/18 02:00 | |
| THE WESTERN UNIO | WU | 19,0300 | 0,31 |
1,66%
|
10.034.874,00 | 19,07 | 18,77 | 21/09/18 22:15 | |
| THERMO FISHER SC | TMO | 243,4900 | 0,99 |
0,41%
|
2.225.699,00 | 244,13 | 242,53 | 21/09/18 22:15 | |
| TIFFANY & CO | TIF | 126,6200 | -0,43 |
-0,34%
|
2.806.879,00 | 128,22 | 126,19 | 21/09/18 22:15 | |
| TIME WARNER | TWX | 98,7700 | 0,00 |
0,00%
|
8.475,00 | 99,65 | 98,39 | 14/06/18 22:15 | |
| TJX COMPANIES | TJX | 109,7100 | 0,16 |
0,15%
|
6.487.492,00 | 110,69 | 109,43 | 21/09/18 22:15 | |
| TORCHMARK CORP | TMK | 88,8900 | 0,56 |
0,63%
|
1.098.766,00 | 88,97 | 87,93 | 21/09/18 22:15 | |
| TOTAL SYST SERVI | TSS | 97,8500 | 0,62 |
0,64%
|
2.464.226,00 | 98,89 | 97,37 | 21/09/18 22:15 | |
| TRACTOR SUPPLY | TSCO | 89,9800 | 0,54 |
0,60%
|
1.926.466,00 | 90,65 | 89,67 | 21/09/18 02:00 | |
| TRANSOCEAN | RIG | 13,5400 | 0,91 |
7,21%
|
35.510.161,00 | 13,58 | 12,73 | 21/09/18 22:15 | |
| TRAVELERS COS | TRV | 134,4400 | 0,29 |
0,22%
|
2.738.460,00 | 134,51 | 133,19 | 21/09/18 22:15 | |
| TRIPADVISOR | TRIP | 50,0000 | 0,40 |
0,81%
|
4.191.660,00 | 50,36 | 49,34 | 21/09/18 02:00 | |
| TWENTY-FIRSTCF-A | FOXA | 44,3300 | -0,24 |
-0,54%
|
20.513.488,00 | 44,79 | 44,18 | 21/09/18 02:00 | |
| TWENTY-FIRSTCF-B | FOX | 43,8900 | -0,31 |
-0,70%
|
14.400.061,00 | 44,37 | 43,81 | 21/09/18 02:00 | |
| TYSON FOODS -A- | TSN | 61,2400 | -1,07 |
-1,72%
|
4.448.961,00 | 62,63 | 61,21 | 21/09/18 22:15 | |
| UDR REIT | UDR | 40,8000 | 0,29 |
0,72%
|
2.696.032,00 | 41,04 | 40,33 | 21/09/18 22:15 | |
| ULTA BEAUTY | ULTA | 280,7700 | -3,99 |
-1,40%
|
1.144.558,00 | 286,53 | 280,73 | 21/09/18 02:00 | |
| UNDER ARMOUR RG-A | UAA | 20,5700 | 0,57 |
2,85%
|
10.662.836,00 | 20,77 | 19,96 | 21/09/18 22:15 | |
| UNDER ARMOUR RG-C | UA | 18,7000 | 0,55 |
3,03%
|
5.679.500,00 | 18,89 | 18,15 | 21/09/18 22:15 | |
| UNION PACIFIC | UNP | 164,9900 | 0,98 |
0,60%
|
13.247.667,00 | 165,63 | 164,55 | 21/09/18 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 | 169,0400 | -2,72 |
-1,58%
|
1.575.028,00 | 172,30 | 168,78 | 21/09/18 22:15 | |
| UNITEDHEALTH GRO | UNH | 266,6700 | 0,28 |
0,11%
|
5.671.802,00 | 267,84 | 265,85 | 21/09/18 22:15 | |
| UNIV HEALTH SERV-B | UHS | 126,7400 | -0,01 |
-0,01%
|
726.337,00 | 128,09 | 126,32 | 21/09/18 22:15 | |
| UNUM | UNM | 40,5100 | 1,03 |
2,61%
|
3.976.504,00 | 40,59 | 39,48 | 21/09/18 22:15 | |
| US BANCORP | USB | 55,1400 | -0,21 |
-0,38%
|
12.672.889,00 | 55,56 | 54,90 | 21/09/18 22:15 | |
| UTD PARCEL SVC RG-B | UPS | 118,4900 | -0,63 |
-0,53%
|
4.348.507,00 | 120,05 | 118,43 | 21/09/18 22:15 | |
| UTD TECHS | UTX | 142,0800 | 0,23 |
0,16%
|
7.330.895,00 | 144,15 | 141,79 | 21/09/18 22:15 | |
| VALERO ENERGY | VLO | 112,2400 | 1,76 |
1,59%
|
4.044.503,00 | 112,97 | 110,13 | 21/09/18 22:15 | |
| VARIAN MED SYSTE | VAR | 112,4800 | 0,80 |
0,72%
|
841.870,00 | 112,77 | 111,78 | 21/09/18 22:15 | |
| VENTAS REIT | VTR | 56,1900 | -0,78 |
-1,37%
|
3.710.052,00 | 56,81 | 56,10 | 21/09/18 22:15 | |
| VERISIGN | VRSN | 159,8100 | -0,39 |
-0,24%
|
3.463.716,00 | 161,41 | 159,28 | 21/09/18 02:00 | |
| VERISK ANALYTICS | VRSK | 120,0300 | -0,76 |
-0,63%
|
2.722.359,00 | 121,47 | 119,79 | 21/09/18 02:00 | |
| VERIZON COMM | VZ | 54,4200 | 0,47 |
0,87%
|
48.954.080,00 | 54,81 | 54,12 | 21/09/18 22:15 | |
| VERTEX PHARMACEU | VRTX | 180,0800 | -0,44 |
-0,24%
|
1.642.003,00 | 182,00 | 179,34 | 21/09/18 02:00 | |
| VF | VFC | 92,2400 | 0,38 |
0,41%
|
3.281.531,00 | 92,83 | 91,86 | 21/09/18 22:15 | |
| VIACOM RG-B | VIAB | 32,3700 | 0,54 |
1,70%
|
7.234.911,00 | 32,46 | 31,73 | 21/09/18 02:00 | |
| VISA RG-A | V | 150,0500 | 0,81 |
0,54%
|
15.628.076,00 | 150,26 | 149,35 | 21/09/18 22:15 | |
| VOR RLT REIT-SBI | VNO | 75,0500 | 0,59 |
0,79%
|
1.793.954,00 | 75,25 | 74,41 | 21/09/18 22:15 | |
| VULCAN MATERIALS | VMC | 115,5500 | 0,51 |
0,44%
|
2.365.357,00 | 115,90 | 112,79 | 21/09/18 22:15 | |
| WALGREENS BOOTS | WBA | 73,0000 | 0,11 |
0,15%
|
8.826.472,00 | 73,20 | 71,94 | 21/09/18 02:00 | |
| WALMART | WMT | 95,9000 | 0,15 |
0,16%
|
9.530.133,00 | 96,29 | 95,63 | 21/09/18 22:15 | |
| WALT DISNEY RG-DIS | DIS | 110,4000 | -1,22 |
-1,09%
|
25.753.718,00 | 111,98 | 110,40 | 21/09/18 22:15 | |
| WASTE MANAGEMENT | WM | 91,4200 | -0,30 |
-0,33%
|
2.244.876,00 | 92,04 | 91,40 | 21/09/18 22:15 | |
| WATERS | WAT | 196,7600 | -0,53 |
-0,27%
|
791.115,00 | 198,73 | 196,49 | 21/09/18 22:15 | |
| WEC ENERGY GROUP | WEC | 67,2400 | 0,09 |
0,13%
|
3.377.737,00 | 67,68 | 66,00 | 21/09/18 22:15 | |
| WELLS FARGO | WFC | 54,9900 | -0,56 |
-1,01%
|
36.158.566,00 | 55,81 | 54,92 | 21/09/18 22:15 | |
| WELLTOWER | WELL | 65,5000 | -0,07 |
-0,11%
|
3.686.874,00 | 65,66 | 64,87 | 21/09/18 22:15 | |
| WESTERN DIGITAL | WDC | 60,7200 | 0,67 |
1,12%
|
9.921.216,00 | 61,09 | 59,11 | 21/09/18 02:00 | |
| WESTROCK | WRK | 56,3300 | -0,51 |
-0,90%
|
2.397.329,00 | 57,13 | 55,98 | 21/09/18 22:15 | |
| WEYERHAEUSER REI | WY | 33,0100 | -0,68 |
-2,02%
|
9.865.917,00 | 33,65 | 32,95 | 21/09/18 22:15 | |
| WHIRLPOOL | WHR | 123,7500 | 0,76 |
0,62%
|
2.028.637,00 | 124,46 | 122,63 | 21/09/18 22:15 | |
| WILLIAMS COMPANI | WMB | 27,8800 | -0,37 |
-1,31%
|
24.802.666,00 | 28,33 | 27,78 | 21/09/18 22:15 | |
| WILLIS TOWERS | WLTW | 148,4800 | -0,02 |
-0,01%
|
987.422,00 | 149,40 | 148,30 | 21/09/18 02:00 | |
| WW GRAINGER | GWW | 356,0900 | 1,07 |
0,30%
|
1.351.794,00 | 359,70 | 354,94 | 21/09/18 22:15 | |
| WYNDHAM DESTINAT | WYND | 43,9500 | -0,05 |
-0,11%
|
2.052.512,00 | 44,42 | 43,86 | 21/09/18 22:15 | |
| WYNN RESORTS | WYNN | 136,7300 | -0,58 |
-0,42%
|
5.337.133,00 | 138,95 | 136,49 | 21/09/18 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 | 28,0000 | -0,49 |
-1,72%
|
5.694.673,00 | 28,77 | 27,96 | 21/09/18 22:15 | |
| XILINX | XLNX | 78,7300 | -0,24 |
-0,30%
|
3.885.222,00 | 79,88 | 78,43 | 21/09/18 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 | 81,2200 | -0,17 |
-0,21%
|
1.156.842,00 | 82,17 | 80,83 | 21/09/18 22:15 | |
| YUM BRANDS | YUM | 89,5300 | 0,57 |
0,64%
|
3.859.504,00 | 89,85 | 89,10 | 21/09/18 22:15 | |
| ZIMMER BIOMET HL | ZBH | 131,4300 | 0,71 |
0,54%
|
1.569.640,00 | 134,55 | 130,00 | 21/09/18 22:15 | |
| ZIONS BANCORP | ZION | 52,5700 | 0,07 |
0,13%
|
5.125.846,00 | 52,70 | 52,09 | 21/09/18 02:00 | |
| ZOETIS RG-A | ZTS | 89,8300 | -0,23 |
-0,26%
|
3.448.374,00 | 90,93 | 89,79 | 21/09/18 22:15 | |