Publicidad
- Un producto de
- 25 de abril de 2019
- En colaboración con
S&P 500 () |
2.933,6800
|
25,7100 | 0,8800% |
| 23-04-2019 | 00:00 | Apt. 2.909,9900 | Vol. 0,00 | Max. 2.936,31 | Min. 2.908,53 |
Nombre
|
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
|---|---|---|---|---|---|---|---|---|---|
| 3M | MMM | 219,0800 | -0,42 |
-0,19% 
|
2.048.899,00 | 219,75 | 218,10 | 24/04/19 22:15 | |
| A.J.GALLAGHER | AJG | 82,0600 | 0,48 |
0,59%
|
872.331,00 | 82,66 | 81,42 | 24/04/19 22:15 | |
| ABBOTT LABORATOR | ABT | 76,7500 | 0,65 |
0,85%
|
6.238.700,00 | 76,87 | 75,67 | 24/04/19 22:15 | |
| ABBVIE | ABBV | 78,6700 | 0,01 |
0,01%
|
7.056.350,00 | 79,59 | 78,44 | 24/04/19 22:15 | |
| ACCENTURE-A | ACN | 180,8100 | 0,33 |
0,18%
|
1.464.283,00 | 181,41 | 180,27 | 24/04/19 22:15 | |
| ACTIVISION BLIZZ | ATVI | 46,7500 | 0,24 |
0,52%
|
5.327.783,00 | 46,89 | 46,04 | 24/04/19 02:00 | |
| ACUITY BRANDS | AYI | 146,1500 | -0,17 |
-0,12%
|
277.483,00 | 147,30 | 145,52 | 24/04/19 22:15 | |
| ADOBE | ADBE | 275,4500 | -3,04 |
-1,09%
|
1.867.555,00 | 280,17 | 275,25 | 24/04/19 02:00 | |
| ADVANCE AUTO PAR | AAP | 171,8600 | -0,61 |
-0,35%
|
915.829,00 | 173,93 | 171,76 | 24/04/19 22:15 | |
| ADVANCED MICRO D | AMD | 28,4600 | 0,49 |
1,75%
|
51.784.738,00 | 28,85 | 27,93 | 24/04/19 02:00 | |
| AES | AES | 17,7300 | -0,02 |
-0,11%
|
5.098.552,00 | 17,87 | 17,66 | 24/04/19 22:15 | |
| AETNA | AET | 212,7000 | 0,70 |
0,33%
|
11.862.705,00 | 213,36 | 211,79 | 28/11/18 22:15 | |
| AFFILIATED MANAG | AMG | 113,1700 | -1,31 |
-1,14%
|
302.859,00 | 114,05 | 113,09 | 24/04/19 22:15 | |
| AFLAC | AFL | 48,8900 | -0,02 |
-0,04%
|
2.436.801,00 | 49,01 | 48,68 | 24/04/19 22:15 | |
| AGILENT TECH | A | 75,7900 | 0,23 |
0,30%
|
1.942.651,00 | 76,63 | 75,43 | 24/04/19 22:15 | |
| AIR PROD&CHEMICA | APD | 199,4200 | 2,75 |
1,40%
|
1.741.267,00 | 201,97 | 196,16 | 24/04/19 22:15 | |
| AKAMAI TECHNOLOG | AKAM | 78,1400 | 0,48 |
0,62%
|
808.920,00 | 78,70 | 77,92 | 24/04/19 02:00 | |
| ALASKA AIR GROUP | ALK | 60,8000 | -0,09 |
-0,15%
|
985.724,00 | 61,55 | 60,28 | 24/04/19 22:15 | |
| ALBEMARLE | ALB | 76,8000 | -2,25 |
-2,85%
|
1.653.931,00 | 79,68 | 76,68 | 24/04/19 22:15 | |
| ALEXANDRIA REIT | ARE | 142,2200 | 1,68 |
1,20%
|
406.666,00 | 142,53 | 140,65 | 24/04/19 22:15 | |
| ALEXION PHARM | ALXN | 130,0900 | -2,28 |
-1,72%
|
1.250.750,00 | 133,89 | 127,70 | 24/04/19 02:00 | |
| ALIGN TECHNOLOGY | ALGN | 297,0800 | 1,00 |
0,34%
|
1.373.092,00 | 298,32 | 291,73 | 24/04/19 02:00 | |
| ALLEGION | ALLE | 95,5000 | -0,49 |
-0,51%
|
933.205,00 | 96,06 | 95,24 | 24/04/19 22:15 | |
| ALLERGAN | AGN | 139,6600 | -2,51 |
-1,77%
|
1.864.237,00 | 142,59 | 139,35 | 24/04/19 22:15 | |
| ALLIANCE DATA SY | ADS | 164,8000 | 1,78 |
1,09%
|
726.190,00 | 166,12 | 161,77 | 24/04/19 22:15 | |
| ALLIANT ENERGY | LNT | 42,0500 | 0,06 |
0,14%
|
2.441.864,00 | 42,43 | 41,76 | 28/12/18 22:15 | |
| ALLSTATE | ALL | 96,4100 | -0,88 |
-0,90%
|
1.764.966,00 | 97,44 | 96,38 | 24/04/19 22:15 | |
| ALPHAB NON VTG-C | GOOG | 1.256,0000 | -8,55 |
-0,68%
|
1.018.753,00 | 1.268,01 | 1.255,00 | 24/04/19 02:00 | |
| ALPHABET-A | GOOGL | 1.260,0500 | -10,54 |
-0,83%
|
1.169.797,00 | 1.274,00 | 1.259,81 | 24/04/19 02:00 | |
| ALTABA | AABA | 75,4300 | -0,64 |
-0,84%
|
3.021.738,00 | 76,04 | 75,09 | 24/04/19 02:00 | |
| ALTRIA GROUP | MO | 54,7100 | -0,11 |
-0,20%
|
9.662.167,00 | 55,03 | 54,36 | 24/04/19 22:15 | |
| AM ELECTRIC | AEP | 84,0200 | 0,45 |
0,54%
|
2.292.257,00 | 84,35 | 83,40 | 24/04/19 22:15 | |
| AMAZON.COM | AMZN | 1.901,7500 | -22,02 |
-1,14%
|
3.675.781,00 | 1.929,69 | 1.898,16 | 24/04/19 02:00 | |
| AMER WTR WORKS | AWK | 105,8400 | 1,04 |
0,99%
|
836.475,00 | 106,06 | 104,70 | 24/04/19 22:15 | |
| AMEREN | AEE | 71,9900 | 0,84 |
1,18%
|
1.934.118,00 | 72,25 | 71,05 | 24/04/19 22:15 | |
| AMERICAN AIRLINE | AAL | 33,9900 | 0,02 |
0,06%
|
3.739.803,00 | 34,49 | 33,90 | 24/04/19 02:00 | |
| AMERICAN EXPRESS | AXP | 114,0200 | 0,05 |
0,04%
|
2.318.438,00 | 114,36 | 113,42 | 24/04/19 22:15 | |
| AMERICAN INTL GR | AIG | 45,7400 | -0,24 |
-0,52%
|
4.050.588,00 | 46,20 | 45,63 | 24/04/19 22:15 | |
| AMERICAN TOWER R | AMT | 193,2300 | -0,17 |
-0,09%
|
1.324.518,00 | 194,50 | 192,48 | 24/04/19 22:15 | |
| AMERIPRISE FINCL | AMP | 144,0000 | -0,85 |
-0,59%
|
1.126.600,00 | 145,15 | 143,93 | 24/04/19 22:15 | |
| AMERISOURCEBERGE | ABC | 74,0900 | 0,66 |
0,90%
|
1.207.715,00 | 74,66 | 73,34 | 24/04/19 22:15 | |
| AMETEK | AME | 87,1000 | -0,19 |
-0,22%
|
700.597,00 | 87,77 | 87,08 | 24/04/19 22:15 | |
| AMGEN | AMGN | 178,3000 | -1,46 |
-0,81%
|
2.711.618,00 | 180,83 | 178,26 | 24/04/19 02:00 | |
| AMPHENOL RG-A | APH | 102,5200 | -2,86 |
-2,71%
|
3.578.138,00 | 103,73 | 94,50 | 24/04/19 22:15 | |
| ANADARKO PETROLE | APC | 71,4000 | 7,41 |
11,58%
|
40.641.430,00 | 72,00 | 70,77 | 24/04/19 22:15 | |
| ANALOG DEVICES | ADI | 117,2900 | 3,18 |
2,79%
|
5.727.388,00 | 118,54 | 114,15 | 24/04/19 02:00 | |
| ANDEAVOR | ANDV | 153,5000 | -1,29 |
-0,83%
|
23.880.112,00 | 154,72 | 150,65 | 28/09/18 22:15 | |
| ANSYS | ANSS | 192,9100 | 0,71 |
0,37%
|
418.752,00 | 195,25 | 192,37 | 24/04/19 02:00 | |
| ANTHEM | ANTM | 251,0000 | 0,36 |
0,14%
|
3.264.394,00 | 253,99 | 247,75 | 24/04/19 22:15 | |
| AON | AON | 178,2900 | -0,09 |
-0,05%
|
1.087.472,00 | 180,10 | 177,96 | 24/04/19 22:15 | |
| APACHE | APA | 35,4800 | -0,95 |
-2,61%
|
2.994.829,00 | 36,89 | 35,46 | 24/04/19 22:15 | |
| APPLE | AAPL | 207,1600 | -0,32 |
-0,15%
|
17.540.609,00 | 208,48 | 207,05 | 24/04/19 02:00 | |
| APPLIED MATERIAL | AMAT | 44,4600 | 0,63 |
1,44%
|
10.613.300,00 | 45,64 | 43,88 | 24/04/19 02:00 | |
| APT INVT&MGT REIT-A | AIV | 49,2200 | 0,46 |
0,94%
|
648.345,00 | 49,41 | 48,81 | 24/04/19 22:15 | |
| APTIV | APTV | 88,9500 | -0,54 |
-0,60%
|
1.177.448,00 | 89,55 | 88,89 | 24/04/19 22:15 | |
| ARCHER-DANIELS M | ADM | 42,7800 | 0,08 |
0,19%
|
2.274.987,00 | 43,06 | 42,58 | 24/04/19 22:15 | |
| ARCONIC | ARNC | 21,1000 | 0,42 |
2,03%
|
5.382.484,00 | 21,26 | 20,73 | 24/04/19 22:15 | |
| ASSURANT | AIZ | 92,8500 | -0,21 |
-0,23%
|
965.538,00 | 93,60 | 92,53 | 24/04/19 22:15 | |
| AT&T | T | 30,7900 | -1,31 |
-4,08%
|
72.249.253,00 | 31,59 | 30,52 | 24/04/19 22:15 | |
| AUTODESK INC | ADSK | 176,3100 | 1,03 |
0,59%
|
1.168.803,00 | 177,37 | 175,04 | 24/04/19 02:00 | |
| AUTOMATIC DATA P | ADP | 163,5000 | -1,54 |
-0,93%
|
1.771.017,00 | 165,50 | 163,48 | 24/04/19 02:00 | |
| AUTONATION | AN | 38,5700 | 0,67 |
1,77%
|
1.054.463,00 | 39,06 | 37,97 | 24/04/19 22:15 | |
| AUTOZONE | AZO | 1.042,6000 | -5,16 |
-0,49%
|
206.785,00 | 1.056,94 | 1.040,63 | 24/04/19 22:15 | |
| AVALONBAY COM RE | AVB | 198,1600 | 1,90 |
0,97%
|
482.025,00 | 198,47 | 195,33 | 24/04/19 22:15 | |
| AVERY DENNISON | AVY | 110,8000 | -5,20 |
-4,48%
|
1.261.516,00 | 113,14 | 110,35 | 24/04/19 22:15 | |
| BAKER HUGHES INC | BHI | 57,6800 | 3,17 |
5,82%
|
4.124.512,00 | 57,73 | 54,57 | 03/07/17 19:40 | |
| BALL | BLL | 58,9000 | -0,60 |
-1,01%
|
1.065.917,00 | 59,63 | 58,57 | 24/04/19 22:15 | |
| BANK OF AMERICA | BAC | 30,0200 | -0,05 |
-0,17%
|
40.078.128,00 | 30,17 | 29,85 | 24/04/19 22:15 | |
| BANK OF NY MELLO | BK | 48,1500 | -0,32 |
-0,66%
|
7.659.168,00 | 48,46 | 47,77 | 24/04/19 22:15 | |
| BAXTER INTL | BAX | 76,2800 | -0,06 |
-0,08%
|
4.393.881,00 | 77,01 | 75,98 | 24/04/19 22:15 | |
| BB&T | BBT | 49,8400 | 0,30 |
0,61%
|
5.492.498,00 | 49,99 | 49,12 | 24/04/19 22:15 | |
| BECTON DICKINSON | BDX | 232,5000 | 4,46 |
1,96%
|
1.768.790,00 | 233,28 | 226,09 | 24/04/19 22:15 | |
| BED BATH & BEYON | BBBY | 16,8600 | 0,20 |
1,20%
|
2.907.684,00 | 16,90 | 16,50 | 24/04/19 02:00 | |
| BERKSHIRE HATH RG-B | BRK.B | 210,5700 | -1,04 |
-0,49%
|
3.208.500,00 | 212,02 | 210,23 | 24/04/19 22:15 | |
| BEST BUY | BBY | 74,6900 | 1,07 |
1,45%
|
2.126.412,00 | 75,91 | 74,47 | 24/04/19 22:15 | |
| BIOGEN | BIIB | 224,4000 | -5,81 |
-2,52%
|
4.123.896,00 | 232,80 | 223,46 | 24/04/19 02:00 | |
| BLACKROCK | BLK | 480,1700 | 6,14 |
1,30%
|
1.008.544,00 | 482,37 | 472,61 | 24/04/19 22:15 | |
| BOEING CO | BA | 375,4600 | 1,44 |
0,39%
|
9.855.141,00 | 381,15 | 373,66 | 24/04/19 22:15 | |
| BOOKING HLDG | BKNG | 1.867,2800 | -20,45 |
-1,08%
|
506.643,00 | 1.893,98 | 1.863,60 | 24/04/19 02:00 | |
| BORGWARNER | BWA | 43,5500 | -0,08 |
-0,18%
|
1.554.150,00 | 43,73 | 43,32 | 24/04/19 22:15 | |
| BOSTON PROP REIT | BXP | 135,9400 | 1,15 |
0,85%
|
516.837,00 | 136,36 | 134,83 | 24/04/19 22:15 | |
| BOSTON SCIENTIFI | BSX | 35,4400 | -0,45 |
-1,25%
|
19.865.526,00 | 36,14 | 34,79 | 24/04/19 22:15 | |
| BRISTOL-MYERSSQU | BMY | 44,6200 | -0,70 |
-1,54%
|
15.061.952,00 | 45,55 | 44,61 | 24/04/19 22:15 | |
| BROWN NVTGRG-B | BF.B | 53,1300 | 0,27 |
0,51%
|
659.227,00 | 53,56 | 52,96 | 24/04/19 22:15 | |
| C.H.ROBINSON WLD | CHRW | 91,4200 | 0,69 |
0,76%
|
910.891,00 | 91,97 | 90,65 | 24/04/19 02:00 | |
| CABOT OIL & GAS | COG | 26,1100 | -0,08 |
-0,31%
|
5.729.885,00 | 26,49 | 26,01 | 24/04/19 22:15 | |
| CAMPBELL SOUP | CPB | 39,0000 | 0,10 |
0,26%
|
1.679.603,00 | 39,49 | 38,75 | 24/04/19 22:15 | |
| CAPITAL ONE FINL | COF | 87,7900 | -0,40 |
-0,45%
|
1.759.865,00 | 88,61 | 87,53 | 24/04/19 22:15 | |
| CAPRI HLDG | CPRI | 46,1100 | 0,03 |
0,07%
|
1.968.695,00 | 46,49 | 45,70 | 24/04/19 22:15 | |
| CARDINAL HEALTH | CAH | 46,5800 | 0,50 |
1,09%
|
3.255.176,00 | 46,89 | 45,94 | 24/04/19 22:15 | |
| CARMAX | KMX | 77,2900 | -0,05 |
-0,06%
|
1.087.115,00 | 77,85 | 76,76 | 24/04/19 22:15 | |
| CARNIVAL | CCL | 53,7300 | -0,02 |
-0,04%
|
2.863.368,00 | 53,82 | 53,10 | 24/04/19 22:15 | |
| CATERPILLAR | CAT | 137,7300 | -4,30 |
-3,03%
|
8.694.391,00 | 140,30 | 136,56 | 24/04/19 22:15 | |
| CBOE GLBL MKT | CBOE | 104,2000 | 0,13 |
0,12%
|
385.206,00 | 105,20 | 103,63 | 14/09/18 02:00 | |
| CBRE GROUP RG-A | CBRE | 51,7500 | 0,26 |
0,51%
|
1.189.152,00 | 52,04 | 51,32 | 24/04/19 22:15 | |
| CBS-B | CBS | 51,3500 | 0,01 |
0,02%
|
2.204.013,00 | 52,02 | 51,00 | 24/04/19 22:15 | |
| CELGENE CORP | CELG | 93,1000 | -0,57 |
-0,61%
|
5.675.433,00 | 93,90 | 93,02 | 24/04/19 02:00 | |
| CENTENE | CNC | 50,2000 | -0,11 |
-0,22%
|
7.281.068,00 | 50,71 | 49,77 | 24/04/19 22:15 | |
| CENTERPOINT ENER | CNP | 30,2900 | -0,33 |
-1,08%
|
6.149.939,00 | 30,76 | 30,28 | 24/04/19 22:15 | |
| CENTURYLINK | CTL | 11,5900 | -0,28 |
-2,36%
|
12.004.680,00 | 11,93 | 11,51 | 24/04/19 22:15 | |
| CERNER CORP | CERN | 64,1500 | 0,32 |
0,50%
|
2.747.120,00 | 64,40 | 63,78 | 24/04/19 02:00 | |
| CF INDUSTRIES HL | CF | 44,5500 | -0,02 |
-0,04%
|
1.552.134,00 | 44,65 | 43,57 | 24/04/19 22:15 | |
| CHARLES SCHWAB | SCHW | 45,0700 | -0,49 |
-1,08%
|
4.959.905,00 | 45,34 | 44,37 | 24/04/19 22:15 | |
| CHARTER COMM RG-A | CHTR | 360,5000 | 1,87 |
0,52%
|
817.144,00 | 361,99 | 355,28 | 24/04/19 02:00 | |
| CHESAPEAKE ENERG | CHK | 3,0700 | -0,10 |
-3,15%
|
31.806.976,00 | 3,18 | 3,05 | 24/04/19 22:15 | |
| CHEVRON | CVX | 118,2800 | -3,74 |
-3,07%
|
22.114.969,00 | 121,43 | 118,09 | 24/04/19 22:15 | |
| CHIPOTLE MEXICAN | CMG | 709,7500 | 7,29 |
1,04%
|
1.184.568,00 | 714,29 | 698,79 | 24/04/19 22:15 | |
| CHUBB N | CB | 140,5500 | 1,95 |
1,41%
|
1.882.658,00 | 141,41 | 138,45 | 24/04/19 22:15 | |
| CHURCH & DWIGHT | CHD | 73,2800 | -0,16 |
-0,22%
|
1.773.292,00 | 73,74 | 73,11 | 24/04/19 22:15 | |
| CIGNA | CI | 154,2200 | 0,40 |
0,26%
|
1.821.217,00 | 154,44 | 151,53 | 24/04/19 22:15 | |
| CIMAREX ENERGY | XEC | 70,8600 | -0,38 |
-0,53%
|
1.793.687,00 | 72,46 | 70,77 | 24/04/19 22:15 | |
| CINCINNATI FINAN | CINF | 87,6900 | 0,73 |
0,84%
|
547.657,00 | 87,97 | 86,87 | 24/04/19 02:00 | |
| CINTAS | CTAS | 215,8000 | 2,40 |
1,12%
|
496.633,00 | 216,00 | 213,08 | 24/04/19 02:00 | |
| CISCO SYSTEMS | CSCO | 56,8800 | 0,19 |
0,34%
|
13.212.028,00 | 57,15 | 56,58 | 24/04/19 02:00 | |
| CITIGROUP | C | 68,8300 | -0,37 |
-0,53%
|
9.699.865,00 | 69,22 | 68,40 | 24/04/19 22:15 | |
| CITIZENS FINL GR | CFG | 35,8100 | -0,29 |
-0,80%
|
3.669.359,00 | 36,03 | 35,53 | 24/04/19 22:15 | |
| CITRIX SYSTEMS | CTXS | 100,4600 | -0,42 |
-0,42%
|
2.234.420,00 | 101,93 | 100,11 | 24/04/19 02:00 | |
| CLOROX CO. | CLX | 154,2200 | 0,69 |
0,45%
|
951.074,00 | 154,97 | 153,17 | 24/04/19 22:15 | |
| CME GROUP RG-A | CME | 176,2100 | 1,42 |
0,81%
|
1.537.492,00 | 176,26 | 174,25 | 24/04/19 02:00 | |
| CMS ENERGY CORP | CMS | 54,4000 | 0,21 |
0,39%
|
2.043.141,00 | 54,56 | 54,11 | 24/04/19 22:15 | |
| COCA-COLA CO | KO | 47,9800 | -0,23 |
-0,48%
|
15.997.286,00 | 48,23 | 47,92 | 24/04/19 22:15 | |
| COCA-COLA ENTPR | CCE | 51,5500 | 0,00 |
0,00% 
|
0,00 | 52,28 | 50,81 | 27/05/16 22:15 | |
| COGNIZANT TECH SO-A | CTSH | 72,6700 | -0,18 |
-0,25%
|
3.045.795,00 | 73,50 | 72,09 | 24/04/19 02:00 | |
| COLGATE-PALMOLIV | CL | 68,8600 | -0,15 |
-0,22%
|
3.600.898,00 | 69,48 | 68,21 | 24/04/19 22:15 | |
| COMCAST-A | CMCSA | 41,8500 | -0,14 |
-0,33%
|
25.514.141,00 | 42,25 | 41,74 | 24/04/19 02:00 | |
| COMERICA INC | CMA | 77,2400 | -1,77 |
-2,24%
|
2.086.705,00 | 78,21 | 75,96 | 24/04/19 22:15 | |
| CONAGRA FOODS | CAG | 31,2800 | 0,39 |
1,26%
|
5.849.254,00 | 31,29 | 30,86 | 24/04/19 22:15 | |
| CONCHO RES | CXO | 121,1800 | -1,37 |
-1,12%
|
3.611.176,00 | 124,53 | 120,83 | 24/04/19 22:15 | |
| CONOCOPHILLIPS | COP | 64,7000 | -1,75 |
-2,63%
|
7.624.581,00 | 67,00 | 64,69 | 24/04/19 22:15 | |
| CONSOLIDATED EDI | ED | 84,3200 | 0,13 |
0,15%
|
1.764.541,00 | 84,75 | 83,97 | 24/04/19 22:15 | |
| CONSTELLATION BRD-A | STZ | 210,1400 | 2,66 |
1,28%
|
1.666.897,00 | 210,42 | 207,90 | 24/04/19 22:15 | |
| COOPER COMPANIES | COO | 282,4600 | -4,28 |
-1,49%
|
363.839,00 | 288,37 | 281,75 | 24/04/19 22:15 | |
| CORNING INC | GLW | 34,4500 | -0,40 |
-1,15%
|
2.790.930,00 | 34,90 | 34,37 | 24/04/19 22:15 | |
| COSTCO WHSL | COST | 247,9600 | 2,38 |
0,97%
|
1.156.425,00 | 248,70 | 245,60 | 24/04/19 02:00 | |
| COTY RG-A | COTY | 11,1200 | -0,10 |
-0,89%
|
9.745.254,00 | 11,30 | 11,09 | 24/04/19 22:15 | |
| CROWN CASTLE INT | CCI | 123,1200 | -0,31 |
-0,25%
|
2.045.711,00 | 124,36 | 122,58 | 24/04/19 22:15 | |
| CSX | CSX | 79,3200 | 0,30 |
0,38%
|
3.753.580,00 | 80,37 | 79,09 | 24/04/19 02:00 | |
| CUMMINS | CMI | 166,1700 | -0,64 |
-0,38%
|
699.112,00 | 167,93 | 165,50 | 24/04/19 22:15 | |
| CVS HEALTH | CVS | 52,9300 | -0,03 |
-0,06%
|
9.599.236,00 | 53,11 | 52,56 | 24/04/19 22:15 | |
| D R HORTON | DHI | 46,6700 | 0,27 |
0,58%
|
5.190.470,00 | 47,02 | 46,17 | 24/04/19 22:15 | |
| DANAHER | DHR | 129,3000 | 1,52 |
1,19%
|
2.606.964,00 | 129,88 | 127,28 | 24/04/19 22:15 | |
| DARDEN RESTAURAN | DRI | 117,9300 | 0,93 |
0,79%
|
828.473,00 | 118,48 | 116,74 | 24/04/19 22:15 | |
| DAVITA | DVA | 54,0300 | 1,00 |
1,89%
|
1.596.061,00 | 54,54 | 53,05 | 24/04/19 22:15 | |
| DEERE & CO | DE | 165,3100 | -2,45 |
-1,46%
|
1.463.430,00 | 167,72 | 165,26 | 24/04/19 22:15 | |
| DELTA AIR LINES | DAL | 57,8500 | -0,39 |
-0,67%
|
3.275.218,00 | 58,53 | 57,80 | 24/04/19 22:15 | |
| DENTSPLY SIRONA | XRAY | 50,4000 | 0,64 |
1,29%
|
1.071.686,00 | 50,55 | 49,57 | 24/04/19 02:00 | |
| DEVON ENERGY | DVN | 34,4900 | -0,11 |
-0,32%
|
7.331.915,00 | 35,17 | 34,33 | 24/04/19 22:15 | |
| DIGITA RLTY REIT | DLR | 119,2600 | 1,96 |
1,67%
|
1.251.857,00 | 119,79 | 117,38 | 24/04/19 22:15 | |
| DISCOVER FNCL SR | DFS | 77,0200 | -0,18 |
-0,23%
|
1.288.489,00 | 77,43 | 76,69 | 24/04/19 22:15 | |
| DISCOVERY-A | DISCA | 30,3800 | 0,91 |
3,09%
|
4.505.740,00 | 30,52 | 28,85 | 24/04/19 02:00 | |
| DISCOVERY-C | DISCK | 28,4500 | 0,90 |
3,27%
|
2.764.108,00 | 28,59 | 27,02 | 24/04/19 02:00 | |
| DISH NETWORK RG-A | DISH | 34,1500 | 0,49 |
1,46%
|
2.100.291,00 | 34,46 | 33,36 | 24/04/19 02:00 | |
| DOLLAR GENERAL | DG | 126,0400 | 1,81 |
1,46%
|
1.382.752,00 | 126,48 | 124,22 | 24/04/19 22:15 | |
| DOLLAR TREE | DLTR | 110,2100 | 0,91 |
0,83%
|
1.386.347,00 | 110,72 | 109,35 | 24/04/19 02:00 | |
| DOMINION ENERGY | D | 76,2900 | 0,84 |
1,11%
|
2.836.496,00 | 76,38 | 75,38 | 24/04/19 22:15 | |
| DOVER CORP | DOV | 97,2600 | -0,33 |
-0,34%
|
832.538,00 | 97,79 | 97,16 | 24/04/19 22:15 | |
| DOW CHEMICAL | DOW | 66,6500 | 0,00 |
0,00%
|
0,00 | 66,65 | 65,04 | 31/08/17 22:15 | |
| DTE ENERGY | DTE | 124,0400 | 0,90 |
0,73%
|
1.378.294,00 | 124,32 | 122,05 | 24/04/19 22:15 | |
| DU PONT NEMOURS& | DD | 83,9300 | 0,00 |
0,00%
|
0,00 | 85,16 | 83,31 | 31/08/17 22:15 | |
| DUKE ENERGY | DUK | 89,6800 | 0,67 |
0,75%
|
1.942.368,00 | 89,98 | 88,88 | 24/04/19 22:15 | |
| DXC TECHNOLOGY | DXC | 64,9200 | -0,94 |
-1,43%
|
876.186,00 | 65,92 | 64,51 | 24/04/19 22:15 | |
| E TRADE FNCL | ETFC | 49,9600 | -0,50 |
-0,99%
|
2.979.683,00 | 50,33 | 49,17 | 24/04/19 02:00 | |
| EASTMAN CHEMICAL | EMN | 81,9000 | -1,44 |
-1,73%
|
805.840,00 | 83,44 | 81,89 | 24/04/19 22:15 | |
| EATON CORP -NPV- | ETN | 85,3400 | -0,25 |
-0,29%
|
1.569.452,00 | 85,87 | 85,21 | 24/04/19 22:15 | |
| EBAY | EBAY | 38,5200 | 1,85 |
5,05%
|
21.206.362,00 | 38,75 | 37,56 | 24/04/19 02:00 | |
| ECOLAB INC | ECL | 184,5400 | 0,15 |
0,08%
|
881.804,00 | 184,95 | 183,73 | 24/04/19 22:15 | |
| EDISON INTL | EIX | 64,2000 | 0,58 |
0,91%
|
1.417.058,00 | 64,59 | 63,60 | 24/04/19 22:15 | |
| EDWARDS LIFESCNS | EW | 177,7300 | -3,25 |
-1,80%
|
2.400.411,00 | 181,00 | 173,00 | 24/04/19 22:15 | |
| ELECTRONIC ARTS | EA | 94,1500 | -0,48 |
-0,51%
|
3.041.453,00 | 95,28 | 93,87 | 24/04/19 02:00 | |
| ELI LILLY & CO | LLY | 118,0000 | 0,51 |
0,43%
|
4.254.080,00 | 118,43 | 117,23 | 24/04/19 22:15 | |
| EMC | EMC | 29,0500 | 0,00 |
0,00%
|
0,00 | 29,13 | 28,65 | 06/09/16 22:15 | |
| EMERSON ELECTRIC | EMR | 72,5300 | -0,63 |
-0,86%
|
2.740.686,00 | 73,15 | 72,40 | 24/04/19 22:15 | |
| ENTERGY | ETR | 94,6400 | 0,34 |
0,36%
|
1.301.727,00 | 95,05 | 94,12 | 24/04/19 22:15 | |
| EOG RESOURCES | EOG | 103,9400 | -2,66 |
-2,50%
|
3.599.169,00 | 107,58 | 103,83 | 24/04/19 22:15 | |
| EQT | EQT | 20,7500 | -0,26 |
-1,24%
|
4.583.710,00 | 21,19 | 20,69 | 24/04/19 22:15 | |
| EQTY RE REIT-SBI | EQR | 75,4700 | 0,51 |
0,68%
|
1.231.077,00 | 75,84 | 74,76 | 24/04/19 22:15 | |
| EQUIFAX INC | EFX | 125,4200 | 0,28 |
0,22%
|
458.475,00 | 126,73 | 124,89 | 24/04/19 22:15 | |
| EQUINIX REIT | EQIX | 453,4600 | 3,25 |
0,72%
|
268.397,00 | 454,18 | 445,93 | 24/04/19 02:00 | |
| ESSEX PROPERTY R | ESS | 278,6600 | 1,76 |
0,64%
|
403.575,00 | 279,55 | 276,69 | 24/04/19 22:15 | |
| ESTEE LAUDER RG-A | EL | 170,4200 | -0,69 |
-0,40%
|
730.203,00 | 171,53 | 169,55 | 24/04/19 22:15 | |
| EVEREST RE | RE | 231,2800 | 1,51 |
0,66%
|
222.546,00 | 232,37 | 229,70 | 24/04/19 22:15 | |
| EVERSOURCE ENERG | ES | 70,8600 | 0,46 |
0,65%
|
1.431.732,00 | 71,08 | 70,40 | 24/04/19 22:15 | |
| EXELON | EXC | 50,0700 | 0,33 |
0,66%
|
7.003.832,00 | 50,34 | 49,73 | 24/04/19 22:15 | |
| EXPEDIA GROUP | EXPE | 124,4900 | -1,39 |
-1,10%
|
1.253.065,00 | 126,50 | 124,31 | 24/04/19 02:00 | |
| EXPEDIT INTL WAS | EXPD | 80,5000 | 0,52 |
0,65%
|
1.071.752,00 | 80,64 | 79,91 | 24/04/19 02:00 | |
| EXTRA SP ST REIT | EXR | 101,8100 | 1,72 |
1,72%
|
497.211,00 | 101,99 | 100,29 | 24/04/19 22:15 | |
| EXXON MOBIL | XOM | 81,7600 | -1,62 |
-1,94%
|
11.684.021,00 | 83,08 | 81,73 | 24/04/19 22:15 | |
| F5 NETWORKS | FFIV | 164,2500 | 0,30 |
0,18%
|
868.272,00 | 166,64 | 163,75 | 24/04/19 02:00 | |
| FACEBOOK-A | FB | 182,5800 | -1,20 |
-0,65%
|
37.289.871,00 | 185,14 | 181,65 | 24/04/19 02:00 | |
| FASTENAL | FAST | 71,3500 | 0,25 |
0,35%
|
1.756.686,00 | 71,88 | 71,12 | 24/04/19 02:00 | |
| FED RTY REIT-SBI | FRT | 133,1200 | 1,67 |
1,27%
|
339.757,00 | 133,82 | 131,36 | 24/04/19 22:15 | |
| FEDEX | FDX | 197,8600 | 2,73 |
1,40%
|
1.511.765,00 | 198,31 | 194,55 | 24/04/19 22:15 | |
| FIDELITY NATIONA | FIS | 112,0400 | -0,76 |
-0,67%
|
2.351.000,00 | 113,11 | 112,03 | 24/04/19 22:15 | |
| FIFTH THIRD BANC | FITB | 28,2800 | -0,07 |
-0,25%
|
7.744.003,00 | 28,40 | 27,74 | 24/04/19 02:00 | |
| FIRSTENERGY | FE | 40,8600 | 0,12 |
0,29%
|
3.941.570,00 | 41,63 | 40,63 | 24/04/19 22:15 | |
| FISERV INC | FISV | 86,5300 | -0,55 |
-0,63%
|
2.621.589,00 | 87,08 | 85,87 | 24/04/19 02:00 | |
| FLIR SYSTEMS | FLIR | 53,4200 | 2,77 |
5,47%
|
3.449.267,00 | 55,15 | 50,83 | 24/04/19 02:00 | |
| FLOWSERVE | FLS | 49,7300 | -0,42 |
-0,84%
|
1.010.472,00 | 50,38 | 49,61 | 24/04/19 22:15 | |
| FLUOR | FLR | 41,1500 | -0,41 |
-0,99%
|
736.676,00 | 41,66 | 41,14 | 24/04/19 22:15 | |
| FMC CORP | FMC | 79,7400 | -0,40 |
-0,50%
|
944.740,00 | 80,20 | 79,56 | 24/04/19 22:15 | |
| FOOT LOCKER | FL | 61,8000 | 1,56 |
2,59%
|
1.409.997,00 | 62,00 | 60,30 | 24/04/19 22:15 | |
| FORD MOTOR | F | 9,5700 | 0,07 |
0,74%
|
39.796.303,00 | 9,61 | 9,40 | 24/04/19 22:15 | |
| FORTIVE | FTV | 89,0600 | 0,10 |
0,11%
|
1.038.140,00 | 89,48 | 88,82 | 24/04/19 22:15 | |
| FORTN BRND HOM S | FBHS | 49,8500 | 0,49 |
0,99%
|
2.507.970,00 | 50,11 | 49,20 | 24/04/19 22:15 | |
| FRANKLIN RESOURC | BEN | 35,6700 | 0,22 |
0,62%
|
2.479.519,00 | 35,80 | 35,16 | 24/04/19 22:15 | |
| FREEPORT MCMORAN | FCX | 13,5800 | 0,12 |
0,89%
|
31.512.735,00 | 13,61 | 13,18 | 24/04/19 22:15 | |
| GAP | GPS | 25,8800 | 0,83 |
3,31%
|
4.865.308,00 | 26,09 | 25,15 | 24/04/19 22:15 | |
| GARMIN N | GRMN | 86,6200 | -0,32 |
-0,37%
|
720.969,00 | 87,54 | 86,51 | 24/04/19 02:00 | |
| GARTNER | IT | 159,4900 | 0,01 |
0,01%
|
288.817,00 | 161,00 | 159,43 | 24/04/19 22:15 | |
| GENERAL ELECTRIC | GE | 9,3200 | -0,01 |
-0,11%
|
28.785.063,00 | 9,35 | 9,21 | 24/04/19 22:15 | |
| GENERAL MILLS | GIS | 50,6800 | -0,33 |
-0,65%
|
5.687.168,00 | 51,25 | 50,46 | 24/04/19 22:15 | |
| GENERAL MOTORS | GM | 39,7200 | -0,11 |
-0,28%
|
5.564.694,00 | 39,89 | 39,37 | 24/04/19 22:15 | |
| GENL DYNAMICS CO | GD | 180,7300 | -1,64 |
-0,90%
|
3.087.278,00 | 193,11 | 180,24 | 24/04/19 22:15 | |
| GENUINE PARTS CO | GPC | 104,5400 | -0,69 |
-0,66%
|
750.320,00 | 105,60 | 103,69 | 24/04/19 22:15 | |
| GILEAD SCIENCES | GILD | 62,8000 | -0,24 |
-0,38%
|
6.130.172,00 | 63,19 | 62,20 | 24/04/19 02:00 | |
| GLOBAL PAYMENTS | GPN | 142,8900 | -0,82 |
-0,57%
|
807.160,00 | 143,44 | 142,37 | 24/04/19 22:15 | |
| GOLDMAN SACHS GR | GS | 200,5400 | -3,60 |
-1,76%
|
4.606.367,00 | 203,52 | 199,73 | 24/04/19 22:15 | |
| GOODYEAR T & RUB | GT | 20,0800 | -0,01 |
-0,05%
|
3.170.087,00 | 20,23 | 19,88 | 24/04/19 02:00 | |
| H&R.BLOCK | HRB | 26,1500 | -0,16 |
-0,61%
|
3.051.317,00 | 26,35 | 25,87 | 24/04/19 22:15 | |
| HALLIBURTON | HAL | 30,1100 | -1,04 |
-3,34%
|
11.443.993,00 | 31,00 | 30,01 | 24/04/19 22:15 | |
| HANESBRANDS | HBI | 18,9600 | 0,14 |
0,74%
|
3.088.104,00 | 19,06 | 18,74 | 24/04/19 22:15 | |
| HARLEY-DAVIDSON | HOG | 37,7800 | -1,14 |
-2,93%
|
4.601.975,00 | 38,37 | 36,83 | 24/04/19 22:15 | |
| HARRIS | HRS | 166,4100 | -1,11 |
-0,66%
|
632.938,00 | 168,40 | 165,83 | 24/04/19 22:15 | |
| HARTFORD FIN SER | HIG | 51,2400 | 0,13 |
0,25%
|
1.733.134,00 | 51,72 | 50,66 | 24/04/19 22:15 | |
| HASBRO INC | HAS | 103,1800 | 2,53 |
2,51%
|
3.572.434,00 | 103,52 | 100,55 | 24/04/19 02:00 | |
| HCA HEALTHCARE | HCA | 123,8400 | 3,66 |
3,05%
|
3.483.783,00 | 125,45 | 120,18 | 24/04/19 22:15 | |
| HCP REIT | HCP | 29,8000 | 0,23 |
0,78%
|
1.861.823,00 | 29,96 | 29,54 | 24/04/19 22:15 | |
| HELMERICH&PAYNE | HP | 60,9000 | -2,11 |
-3,35%
|
1.333.075,00 | 63,36 | 60,77 | 24/04/19 22:15 | |
| HENRY SCHEIN | HSIC | 64,1800 | 0,92 |
1,45%
|
1.018.602,00 | 64,56 | 63,03 | 24/04/19 02:00 | |
| HERSHEY | HSY | 117,0700 | 0,21 |
0,18%
|
1.453.013,00 | 117,86 | 116,68 | 24/04/19 22:15 | |
| HESS | HES | 65,8500 | -1,61 |
-2,39%
|
4.279.234,00 | 68,25 | 65,76 | 24/04/19 22:15 | |
| HILTN WRLD HLDGS | HLT | 87,5000 | -0,41 |
-0,47%
|
3.268.710,00 | 88,00 | 86,85 | 24/04/19 22:15 | |
| HOLOGIC | HOLX | 44,7300 | 0,47 |
1,06%
|
1.300.105,00 | 44,76 | 43,77 | 24/04/19 02:00 | |
| HOME DEPOT | HD | 206,7200 | 0,67 |
0,33%
|
2.750.949,00 | 208,30 | 205,54 | 24/04/19 22:15 | |
| HONEYWELL INTL | HON | 171,2900 | -0,52 |
-0,30%
|
3.825.218,00 | 172,11 | 171,05 | 24/04/19 22:15 | |
| HORMEL FOODS | HRL | 39,8100 | 0,57 |
1,45%
|
4.916.804,00 | 40,02 | 39,25 | 24/04/19 22:15 | |
| HOST HOTELS REIT | HST | 18,9500 | 0,03 |
0,16%
|
6.242.722,00 | 19,09 | 18,89 | 24/04/19 22:15 | |
| HP | HPQ | 19,8700 | -0,22 |
-1,10%
|
11.881.890,00 | 20,26 | 19,87 | 24/04/19 22:15 | |
| HP ENTERPRISE | HPE | 16,2700 | -0,26 |
-1,57%
|
9.147.127,00 | 16,61 | 16,26 | 24/04/19 22:15 | |
| HUMANA | HUM | 249,8900 | 1,44 |
0,58%
|
1.883.212,00 | 251,11 | 246,85 | 24/04/19 22:15 | |
| HUNTINGTON BANCS | HBAN | 13,7400 | -0,05 |
-0,36%
|
8.957.644,00 | 13,78 | 13,53 | 24/04/19 02:00 | |
| IBM | IBM | 139,9500 | -0,49 |
-0,35%
|
2.774.867,00 | 141,31 | 139,78 | 24/04/19 22:15 | |
| IDEXX LABS | IDXX | 224,5800 | 0,13 |
0,06%
|
414.930,00 | 226,48 | 223,47 | 24/04/19 02:00 | |
| IHS MARKIT | INFO | 56,0800 | -0,21 |
-0,37%
|
1.429.213,00 | 57,69 | 56,05 | 24/04/19 02:00 | |
| ILLINOIS TOOL WO | ITW | 156,8100 | -1,12 |
-0,71%
|
1.690.542,00 | 158,24 | 156,67 | 24/04/19 22:15 | |
| ILLUMINA | ILMN | 314,5200 | -7,54 |
-2,34%
|
907.023,00 | 323,42 | 314,00 | 24/04/19 02:00 | |
| INCYTE | INCY | 73,5200 | -1,89 |
-2,51%
|
918.193,00 | 75,22 | 73,45 | 24/04/19 02:00 | |
| INGERSOLL-RAND | IR | 113,2900 | -0,11 |
-0,10%
|
1.245.579,00 | 114,26 | 112,59 | 24/04/19 22:15 | |
| INTEL | INTC | 58,7200 | -0,06 |
-0,10%
|
17.723.745,00 | 59,29 | 58,14 | 24/04/19 02:00 | |
| INTERCON EXCHANG | ICE | 80,4700 | -0,06 |
-0,07%
|
2.603.940,00 | 80,85 | 80,17 | 24/04/19 22:15 | |
| INTERPUBLIC GROU | IPG | 22,5400 | 0,06 |
0,27%
|
3.520.545,00 | 22,67 | 22,32 | 24/04/19 22:15 | |
| INTL FLAVORS&FRA | IFF | 136,2900 | -0,09 |
-0,07%
|
583.330,00 | 137,13 | 135,54 | 24/04/19 22:15 | |
| INTL PAPER | IP | 44,2900 | -0,40 |
-0,90%
|
3.182.903,00 | 44,92 | 44,28 | 24/04/19 22:15 | |
| INTUIT | INTU | 264,0400 | -1,64 |
-0,62%
|
1.025.861,00 | 267,34 | 263,86 | 24/04/19 02:00 | |
| INTUITIVE SURGIC | ISRG | 508,1400 | 7,72 |
1,54%
|
1.592.294,00 | 511,67 | 501,00 | 24/04/19 02:00 | |
| INVESCO | IVZ | 21,5400 | -0,08 |
-0,37%
|
4.662.076,00 | 21,65 | 21,40 | 24/04/19 22:15 | |
| IRON MOUNT REIT | IRM | 35,8400 | -0,02 |
-0,06%
|
2.810.942,00 | 36,52 | 35,75 | 24/04/19 22:15 | |
| J.B.HUNT TRANSP | JBHT | 98,5000 | 0,51 |
0,52%
|
1.235.868,00 | 99,26 | 98,11 | 24/04/19 02:00 | |
| JACOBS ENGIN GRO | JEC | 79,4300 | -0,90 |
-1,12%
|
1.180.542,00 | 81,15 | 79,40 | 24/04/19 22:15 | |
| JEFFERIES FINL | JEF | 20,2600 | 0,16 |
0,80%
|
1.504.224,00 | 20,33 | 19,93 | 24/04/19 22:15 | |
| JM SMUCKER | SJM | 122,3600 | 0,64 |
0,53%
|
594.046,00 | 122,85 | 120,50 | 24/04/19 22:15 | |
| JOHNSON & JOHNSO | JNJ | 139,2000 | -0,70 |
-0,50%
|
5.676.338,00 | 140,14 | 138,86 | 24/04/19 22:15 | |
| JOHNSON CTR INT | JCI | 37,1000 | 0,14 |
0,38%
|
3.069.699,00 | 37,26 | 36,71 | 24/04/19 22:15 | |
| JPMORGAN CHASE | JPM | 113,5500 | -0,19 |
-0,17%
|
9.245.743,00 | 114,15 | 112,81 | 24/04/19 22:15 | |
| JUNIPER NETWORKS | JNPR | 28,7200 | 0,36 |
1,27%
|
4.462.169,00 | 28,77 | 28,25 | 24/04/19 22:15 | |
| KANSAS CITY SO | KSU | 124,1800 | 0,11 |
0,09%
|
751.493,00 | 125,59 | 124,03 | 24/04/19 22:15 | |
| KELLOGG | K | 58,5700 | 0,14 |
0,24%
|
1.762.904,00 | 58,76 | 58,12 | 24/04/19 22:15 | |
| KEURIG DR PEPPER | KDP | 27,5000 | 0,15 |
0,55%
|
5.140.405,00 | 27,96 | 27,29 | 24/04/19 22:15 | |
| KEYCORP | KEY | 17,1300 | -0,05 |
-0,29%
|
9.471.560,00 | 17,22 | 16,87 | 24/04/19 22:15 | |
| KIMBERLY-CLARK | KMB | 124,4000 | -1,22 |
-0,97%
|
2.602.209,00 | 125,74 | 124,37 | 24/04/19 22:15 | |
| KIMCO REALTY REI | KIM | 17,7500 | 0,26 |
1,49%
|
4.541.875,00 | 17,89 | 17,51 | 24/04/19 22:15 | |
| KINDER MORGAN RG-P | KMI | 20,0800 | 0,00 |
0,00%
|
12.995.768,00 | 20,12 | 19,95 | 24/04/19 22:15 | |
| KLA-TENCOR | KLAC | 125,6400 | 2,48 |
2,01%
|
1.187.615,00 | 127,42 | 123,02 | 24/04/19 02:00 | |
| KOHL'S | KSS | 73,2800 | -2,20 |
-2,91%
|
5.368.411,00 | 75,80 | 73,23 | 24/04/19 22:15 | |
| KROGER | KR | 25,5700 | 0,35 |
1,39%
|
5.303.835,00 | 25,67 | 25,22 | 24/04/19 22:15 | |
| L BRANDS | LB | 26,1300 | 0,82 |
3,24%
|
5.469.685,00 | 26,25 | 25,22 | 24/04/19 22:15 | |
| L3 TECHNOLOGIES | LLL | 215,6200 | -1,13 |
-0,52%
|
408.469,00 | 218,00 | 214,71 | 24/04/19 22:15 | |
| LABORATORY CORP | LH | 153,9600 | 2,67 |
1,76%
|
790.988,00 | 155,13 | 150,89 | 24/04/19 22:15 | |
| LAM RESEARCH COR | LRCX | 195,4400 | 0,66 |
0,34%
|
2.601.779,00 | 199,98 | 194,59 | 24/04/19 02:00 | |
| LEGGETT & PLATT | LEG | 42,9000 | -0,08 |
-0,19%
|
901.933,00 | 43,29 | 42,61 | 24/04/19 22:15 | |
| LENNAR RG-A | LEN | 52,6300 | 0,17 |
0,32%
|
2.572.743,00 | 53,10 | 52,26 | 24/04/19 22:15 | |
| LINCOLN NATL | LNC | 65,5100 | -0,63 |
-0,95%
|
899.995,00 | 65,97 | 65,15 | 24/04/19 22:15 | |
| LKQ | LKQ | 31,4400 | 0,10 |
0,32%
|
2.784.398,00 | 31,68 | 31,21 | 24/04/19 02:00 | |
| LOCKHEED MARTIN | LMT | 330,1200 | -2,98 |
-0,89%
|
2.089.980,00 | 335,78 | 327,84 | 24/04/19 22:15 | |
| LOEWS | L | 49,4900 | 0,05 |
0,10%
|
586.717,00 | 49,78 | 49,31 | 24/04/19 22:15 | |
| LOWE'S COM | LOW | 113,9700 | 0,43 |
0,38%
|
2.940.168,00 | 114,82 | 113,55 | 24/04/19 22:15 | |
| LYONDELLBASELL I | LYB | 90,5900 | -1,42 |
-1,54%
|
2.292.380,00 | 92,15 | 90,16 | 24/04/19 22:15 | |
| M&T BANK | MTB | 166,5600 | -0,59 |
-0,35%
|
593.334,00 | 167,06 | 164,91 | 24/04/19 22:15 | |
| MACERICH REIT | MAC | 41,1900 | -0,04 |
-0,10%
|
704.755,00 | 41,91 | 41,15 | 24/04/19 22:15 | |
| MACY'S | M | 25,0500 | 0,40 |
1,62%
|
12.080.661,00 | 25,76 | 24,20 | 24/04/19 22:15 | |
| MALLINCKRODT | MNK | 18,2000 | -0,16 |
-0,87%
|
1.240.827,00 | 18,51 | 18,03 | 24/04/19 22:15 | |
| MARATHON OIL | MRO | 18,1500 | -0,53 |
-2,84%
|
12.950.174,00 | 18,89 | 18,11 | 24/04/19 22:15 | |
| MARATHON PETRO | MPC | 59,5000 | -1,56 |
-2,55%
|
7.056.455,00 | 61,35 | 59,46 | 24/04/19 22:15 | |
| MARRIOTT INTL RG-A | MAR | 135,4800 | -0,80 |
-0,59%
|
1.232.932,00 | 136,04 | 134,66 | 24/04/19 02:00 | |
| MARSH & MCLENNAN | MMC | 94,6300 | -0,16 |
-0,17%
|
2.048.930,00 | 95,36 | 94,42 | 24/04/19 22:15 | |
| MARTIN MARIETTA | MLM | 214,0400 | 1,92 |
0,91%
|
496.935,00 | 215,95 | 212,45 | 24/04/19 22:15 | |
| MASCO | MAS | 39,9900 | 0,00 |
0,00%
|
3.705.511,00 | 40,51 | 39,85 | 24/04/19 22:15 | |
| MASTERCARD RG-A | MA | 245,2900 | 1,80 |
0,74%
|
3.255.232,00 | 246,08 | 242,81 | 24/04/19 22:15 | |
| MATTEL | MAT | 12,5400 | 0,33 |
2,70%
|
4.960.914,00 | 12,62 | 11,91 | 24/04/19 02:00 | |
| MCCORMIC NON VTG | MKC | 151,3300 | 0,05 |
0,03%
|
680.460,00 | 152,34 | 150,43 | 24/04/19 22:15 | |
| MCDONALD'S | MCD | 197,6300 | 2,37 |
1,21%
|
3.070.150,00 | 198,26 | 195,34 | 24/04/19 22:15 | |
| MCKESSON | MCK | 115,3300 | 0,13 |
0,11%
|
958.041,00 | 116,03 | 114,07 | 24/04/19 22:15 | |
| MEDTRONIC | MDT | 85,6400 | 0,54 |
0,63%
|
4.389.231,00 | 86,27 | 84,36 | 24/04/19 22:15 | |
| MERCK | MRK | 74,7300 | 0,13 |
0,17%
|
12.193.763,00 | 75,11 | 73,98 | 24/04/19 22:15 | |
| METLIFE | MET | 44,9300 | -0,50 |
-1,10%
|
3.491.642,00 | 45,40 | 44,86 | 24/04/19 22:15 | |
| METTLER TOLEDO I | MTD | 725,5300 | 1,91 |
0,26%
|
99.853,00 | 732,17 | 715,27 | 24/04/19 22:15 | |
| MICROCHIP TECH | MCHP | 98,8400 | 0,68 |
0,69%
|
2.262.156,00 | 99,97 | 97,43 | 24/04/19 02:00 | |
| MICRON TECHNOLOG | MU | 43,0300 | 0,26 |
0,61%
|
19.637.006,00 | 43,40 | 42,38 | 24/04/19 02:00 | |
| MICROSOFT | MSFT | 125,0100 | -0,43 |
-0,34%
|
31.256.980,00 | 125,85 | 124,52 | 24/04/19 02:00 | |
| MID-AMER AP CM R | MAA | 107,9700 | 1,40 |
1,31%
|
328.631,00 | 108,07 | 106,51 | 24/04/19 22:15 | |
| MOHAWK INDUSTRIE | MHK | 134,1600 | 0,02 |
0,01%
|
1.232.190,00 | 134,80 | 132,47 | 24/04/19 22:15 | |
| MOLSON COORS RG-B | TAP | 62,5100 | 1,23 |
2,01%
|
1.661.039,00 | 62,53 | 61,24 | 24/04/19 22:15 | |
| MONDELEZ INTL RG-A | MDLZ | 50,3800 | 0,02 |
0,04%
|
4.876.892,00 | 50,70 | 50,29 | 24/04/19 02:00 | |
| MONSTER BEVERAGE | MNST | 56,8200 | 0,59 |
1,05%
|
3.668.821,00 | 57,15 | 56,35 | 24/04/19 02:00 | |
| MOODY'S | MCO | 194,3700 | 5,73 |
3,04%
|
1.607.325,00 | 194,96 | 185,65 | 24/04/19 22:15 | |
| MORGAN STANLEY | MS | 47,3800 | 0,03 |
0,06%
|
9.042.508,00 | 47,61 | 47,05 | 24/04/19 22:15 | |
| MOSAIC | MOS | 26,3200 | -0,51 |
-1,90%
|
5.112.574,00 | 26,90 | 26,18 | 24/04/19 22:15 | |
| MOTOROLA SOLTN | MSI | 146,9900 | 0,92 |
0,63%
|
1.106.572,00 | 147,59 | 145,71 | 24/04/19 22:15 | |
| MURPHY OIL | MUR | 28,5800 | -0,58 |
-1,99%
|
2.341.426,00 | 29,52 | 28,53 | 24/04/19 22:15 | |
| MYLAN | MYL | 26,4400 | -0,16 |
-0,60%
|
3.212.929,00 | 26,79 | 26,33 | 24/04/19 02:00 | |
| NASDAQ | NDAQ | 89,1800 | -0,47 |
-0,52%
|
940.898,00 | 91,29 | 87,97 | 24/04/19 02:00 | |
| NATL OILWELL VAR | NOV | 26,4900 | -1,41 |
-5,05%
|
2.477.243,00 | 27,88 | 26,47 | 24/04/19 22:15 | |
| NAVIENT | NAVI | 12,9600 | 0,53 |
4,26%
|
2.264.205,00 | 13,08 | 12,43 | 24/04/19 02:00 | |
| NETAPP | NTAP | 73,5000 | -3,14 |
-4,10%
|
4.489.005,00 | 76,85 | 73,06 | 24/04/19 02:00 | |
| NETFLIX | NFLX | 374,2300 | -7,66 |
-2,01%
|
6.541.872,00 | 381,90 | 373,27 | 24/04/19 02:00 | |
| NEWELL BRANDS | NWL | 22,8600 | 0,18 |
0,79%
|
8.360.492,00 | 22,90 | 21,97 | 10/12/18 22:15 | |
| NEWMONT GOLDCORP | NEM | 32,2000 | -0,17 |
-0,53%
|
12.384.544,00 | 32,60 | 32,08 | 24/04/19 22:15 | |
| NEWS RG-A | NWSA | 12,5100 | 0,01 |
0,08%
|
2.137.335,00 | 12,55 | 12,47 | 24/04/19 02:00 | |
| NEWS RG-B | NWS | 12,6200 | 0,02 |
0,16%
|
399.501,00 | 12,64 | 12,57 | 24/04/19 02:00 | |
| NEXTERA ENERGY | NEE | 190,0600 | 0,27 |
0,14%
|
1.546.827,00 | 191,10 | 189,15 | 24/04/19 22:15 | |
| NIELSEN HLD | NLSN | 25,6000 | 0,03 |
0,12%
|
2.070.470,00 | 25,73 | 25,27 | 24/04/19 22:15 | |
| NIKE -B- | NKE | 88,3900 | 0,96 |
1,10%
|
8.062.966,00 | 88,82 | 87,43 | 24/04/19 22:15 | |
| NISOURCE | NI | 27,5100 | 0,21 |
0,77%
|
2.248.542,00 | 27,61 | 27,27 | 24/04/19 22:15 | |
| NOBLE ENERGY | NBL | 27,5800 | -0,28 |
-1,01%
|
5.886.394,00 | 28,40 | 27,58 | 24/04/19 22:15 | |
| NORDSTROM | JWN | 42,0000 | 0,22 |
0,53%
|
1.842.978,00 | 42,50 | 41,77 | 24/04/19 22:15 | |
| NORFOLK SOUTHERN | NSC | 206,7000 | 5,03 |
2,49%
|
2.749.140,00 | 211,46 | 205,72 | 24/04/19 22:15 | |
| NORTHERN TRUST | NTRS | 97,7300 | 1,79 |
1,87%
|
2.242.822,00 | 98,20 | 95,13 | 24/04/19 02:00 | |
| NORTHROP GRUMMAN | NOC | 280,0000 | -12,61 |
-4,31%
|
2.439.452,00 | 290,45 | 278,25 | 24/04/19 22:15 | |
| NRG ENERGY | NRG | 41,3500 | 0,01 |
0,02%
|
1.756.551,00 | 41,61 | 41,12 | 24/04/19 22:15 | |
| NUCOR | NUE | 58,3200 | -0,30 |
-0,51%
|
2.805.922,00 | 59,19 | 58,08 | 24/04/19 22:15 | |
| NVIDIA | NVDA | 191,1700 | 0,50 |
0,26%
|
7.955.120,00 | 192,81 | 188,64 | 24/04/19 02:00 | |
| O REILLY AUTO | ORLY | 396,7100 | 1,05 |
0,27%
|
802.482,00 | 400,93 | 394,46 | 24/04/19 02:00 | |
| OCCID.PETROL COR | OXY | 62,0000 | -0,36 |
-0,58%
|
28.235.244,00 | 62,12 | 59,76 | 24/04/19 22:15 | |
| OMNICOM GROUP IN | OMC | 79,9600 | -0,59 |
-0,73%
|
2.249.111,00 | 80,94 | 79,80 | 24/04/19 22:15 | |
| ONEOK | OKE | 70,0300 | 0,16 |
0,23%
|
1.631.466,00 | 70,14 | 69,64 | 24/04/19 22:15 | |
| ORACLE | ORCL | 55,1800 | 0,24 |
0,44%
|
8.769.848,00 | 55,53 | 54,96 | 24/04/19 22:15 | |
| PACCAR | PCAR | 71,4800 | 0,30 |
0,42%
|
1.360.072,00 | 71,71 | 70,70 | 24/04/19 02:00 | |
| PARKER-HANNIFIN | PH | 187,4600 | -1,89 |
-1,00%
|
686.176,00 | 189,60 | 187,34 | 24/04/19 22:15 | |
| PATTERSON COS | PDCO | 21,6700 | 0,12 |
0,56%
|
442.753,00 | 21,84 | 21,47 | 24/04/19 02:00 | |
| PAYCHEX INC | PAYX | 83,4800 | -0,10 |
-0,12%
|
1.415.464,00 | 84,02 | 83,30 | 24/04/19 02:00 | |
| PAYPAL HOLDINGS | PYPL | 107,2200 | 0,32 |
0,30%
|
9.553.117,00 | 108,39 | 106,42 | 24/04/19 02:00 | |
| PENTAIR | PNR | 38,0500 | -0,02 |
-0,05%
|
1.936.647,00 | 38,30 | 37,87 | 24/04/19 22:15 | |
| PEOPLE'S UNTD | PBCT | 17,2300 | 0,05 |
0,29%
|
2.402.425,00 | 17,27 | 17,01 | 24/04/19 02:00 | |
| PEPSICO | PEP | 118,6100 | 0,56 |
0,47%
|
3.942.543,00 | 119,39 | 118,23 | 19/12/17 22:15 | |
| PERKINELMER | PKI | 94,5200 | -0,26 |
-0,27%
|
837.575,00 | 95,43 | 94,13 | 24/04/19 22:15 | |
| PERRIGO | PRGO | 49,2000 | -0,36 |
-0,73%
|
849.292,00 | 49,90 | 48,83 | 24/04/19 22:15 | |
| PFIZER | PFE | 39,3700 | -0,05 |
-0,13%
|
20.110.959,00 | 39,64 | 39,16 | 24/04/19 22:15 | |
| PG&E | PCG | 22,9300 | 1,40 |
6,50%
|
16.766.799,00 | 23,45 | 22,05 | 24/04/19 22:15 | |
| PHILIP MRRS INT | PM | 84,4500 | -0,46 |
-0,54%
|
4.716.517,00 | 84,83 | 83,17 | 24/04/19 22:15 | |
| PHILLIPS 66 | PSX | 94,2800 | -3,12 |
-3,20%
|
2.974.074,00 | 97,36 | 94,04 | 24/04/19 22:15 | |
| PINNACLE WEST CA | PNW | 94,8000 | 0,30 |
0,32%
|
1.046.724,00 | 95,80 | 94,05 | 24/04/19 22:15 | |
| PIONEER NATURAL | PXD | 172,3700 | -3,35 |
-1,91%
|
1.691.972,00 | 177,90 | 172,30 | 24/04/19 22:15 | |
| PNC FINL SER | PNC | 134,1700 | -0,03 |
-0,02%
|
1.681.445,00 | 134,74 | 132,86 | 24/04/19 22:15 | |
| PPG INDUSTRIES | PPG | 116,6400 | -0,98 |
-0,83%
|
1.038.912,00 | 118,10 | 116,49 | 24/04/19 22:15 | |
| PPL | PPL | 30,9500 | 0,09 |
0,29%
|
2.628.274,00 | 31,12 | 30,84 | 24/04/19 22:15 | |
| PRINCIPAL FINANC | PFG | 70,3700 | 0,48 |
0,69%
|
2.075.300,00 | 70,93 | 69,92 | 15/12/17 22:15 | |
| PROCTER&GAMBLE | PG | 103,6900 | 0,53 |
0,51%
|
10.094.777,00 | 104,65 | 102,79 | 24/04/19 22:15 | |
| PROGRESSIVE (OHI | PGR | 75,0700 | -0,62 |
-0,82%
|
1.927.720,00 | 75,80 | 74,98 | 24/04/19 22:15 | |
| PROLOGIS REIT | PLD | 75,3100 | 1,11 |
1,50%
|
2.197.877,00 | 75,35 | 74,12 | 24/04/19 22:15 | |
| PRUDENTIAL FINAN | PRU | 102,7600 | -0,90 |
-0,87%
|
1.861.723,00 | 103,52 | 102,34 | 24/04/19 22:15 | |
| PUBL SVCS ENTERP | PEG | 58,7000 | 0,58 |
1,00%
|
1.924.200,00 | 58,98 | 58,13 | 24/04/19 22:15 | |
| PUBLIC STORAGE R | PSA | 218,2200 | 2,22 |
1,03%
|
640.186,00 | 218,62 | 215,68 | 24/04/19 22:15 | |
| PULTEGROUP | PHM | 31,8600 | 0,51 |
1,63%
|
3.505.410,00 | 31,95 | 31,16 | 24/04/19 22:15 | |
| PVH | PVH | 132,7100 | 0,58 |
0,44%
|
556.206,00 | 133,30 | 131,02 | 24/04/19 22:15 | |
| QORVO | QRVO | 77,2500 | 0,65 |
0,85%
|
1.316.237,00 | 78,51 | 76,66 | 24/04/19 02:00 | |
| QUALCOMM | QCOM | 86,8300 | 0,11 |
0,13%
|
40.290.395,00 | 88,63 | 85,30 | 24/04/19 02:00 | |
| QUANTA SERVICES | PWR | 40,4800 | -0,03 |
-0,07%
|
1.247.033,00 | 40,73 | 40,38 | 24/04/19 22:15 | |
| QUEST DIAGNOSTIC | DGX | 94,7600 | 1,68 |
1,80%
|
2.239.167,00 | 95,54 | 93,18 | 24/04/19 22:15 | |
| RALPH LAUREN RG-A | RL | 132,0300 | -0,04 |
-0,03%
|
718.861,00 | 133,63 | 131,28 | 24/04/19 22:15 | |
| RANGE RESOURCES | RRC | 9,7600 | 0,08 |
0,83%
|
8.639.820,00 | 10,02 | 9,68 | 24/04/19 22:15 | |
| RAYMOND J FINANC | RJF | 88,4800 | -1,05 |
-1,17%
|
1.557.590,00 | 89,44 | 88,21 | 24/04/19 22:15 | |
| RAYTHEON | RTN | 185,4500 | -2,13 |
-1,14%
|
1.941.045,00 | 188,80 | 185,26 | 24/04/19 22:15 | |
| REALTY INCOME RE | O | 69,9200 | 0,86 |
1,25%
|
1.422.065,00 | 70,29 | 69,12 | 24/04/19 22:15 | |
| RED HAT | RHT | 182,5100 | 0,03 |
0,02%
|
968.613,00 | 182,92 | 182,42 | 24/04/19 22:15 | |
| REGENCY CENTERS | REG | 65,0300 | -0,22 |
-0,34%
|
634.545,00 | 66,09 | 64,94 | 12/11/18 22:15 | |
| REGENERON PHARMA | REGN | 340,4600 | -3,68 |
-1,07%
|
850.707,00 | 346,32 | 338,67 | 24/04/19 02:00 | |
| REGIONS FINANCIA | RF | 15,3800 | 0,01 |
0,07%
|
18.523.682,00 | 15,43 | 15,04 | 24/04/19 22:15 | |
| REPUBLIC SERVICE | RSG | 79,3200 | -0,24 |
-0,30%
|
1.749.413,00 | 79,92 | 79,29 | 24/04/19 22:15 | |
| ROBERT HALF INTL | RHI | 63,0000 | -5,79 |
-8,42%
|
4.130.342,00 | 63,85 | 61,70 | 24/04/19 22:15 | |
| ROCKWELL AUTOMAT | ROK | 188,9000 | -0,55 |
-0,29%
|
850.415,00 | 190,56 | 188,72 | 24/04/19 22:15 | |
| ROPER TECHNOLOGI | ROP | 350,2600 | -1,03 |
-0,29%
|
705.971,00 | 352,47 | 348,24 | 24/04/19 22:15 | |
| ROSS STORES | ROST | 98,5600 | 0,70 |
0,72%
|
2.416.040,00 | 99,53 | 97,71 | 24/04/19 02:00 | |
| RYL CARIBBEAN CR | RCL | 121,5000 | -0,98 |
-0,80%
|
1.235.147,00 | 122,74 | 120,10 | 24/04/19 22:15 | |
| S&P GLOBAL | SPGI | 218,3800 | 0,39 |
0,18%
|
861.517,00 | 219,20 | 216,18 | 24/04/19 22:15 | |
| SALESFORCE.COM | CRM | 159,5600 | -1,67 |
-1,04%
|
3.384.945,00 | 162,49 | 159,40 | 24/04/19 22:15 | |
| SCHLUMBERGER | SLB | 44,2400 | -1,65 |
-3,60%
|
8.941.813,00 | 45,81 | 44,24 | 24/04/19 22:15 | |
| SEAGATE TECHNOLO | STX | 46,9900 | -1,23 |
-2,55%
|
3.722.765,00 | 48,25 | 46,91 | 24/04/19 02:00 | |
| SEALED AIR | SEE | 46,0600 | -0,25 |
-0,54%
|
825.631,00 | 46,43 | 45,99 | 24/04/19 22:15 | |
| SEMPRA ENERGY | SRE | 126,4100 | 0,29 |
0,23%
|
1.787.018,00 | 127,00 | 125,63 | 24/04/19 22:15 | |
| SHERWIN-WILLIAMS | SHW | 457,9000 | -2,54 |
-0,55%
|
578.295,00 | 460,84 | 455,88 | 24/04/19 22:15 | |
| SIGNET JEWELERS | SIG | 23,1900 | 0,06 |
0,26%
|
1.581.400,00 | 23,49 | 23,00 | 24/04/19 22:15 | |
| SIMON PRP GRP RE | SPG | 178,1500 | 1,54 |
0,87%
|
828.735,00 | 179,25 | 176,25 | 24/04/19 22:15 | |
| SKYWORKS SOLUTIO | SWKS | 89,9000 | 0,66 |
0,74%
|
1.082.457,00 | 90,64 | 89,23 | 24/04/19 02:00 | |
| SL GREEN REALT R | SLG | 88,5200 | 0,14 |
0,16%
|
344.300,00 | 89,25 | 88,23 | 24/04/19 22:15 | |
| SNAP-ON | SNA | 169,9300 | -1,28 |
-0,75%
|
599.780,00 | 172,59 | 169,44 | 24/04/19 22:15 | |
| SOUTHERN CO | SO | 52,2300 | 0,39 |
0,75%
|
3.069.588,00 | 52,37 | 51,84 | 24/04/19 22:15 | |
| SOUTHWEST AIRLIN | LUV | 52,9300 | 0,14 |
0,27%
|
4.074.186,00 | 53,04 | 52,39 | 24/04/19 22:15 | |
| STARBUCKS | SBUX | 76,3900 | 0,40 |
0,53%
|
9.347.260,00 | 76,88 | 75,91 | 24/04/19 02:00 | |
| STATE STREET | STT | 66,1300 | -0,73 |
-1,09%
|
2.561.061,00 | 66,94 | 65,54 | 24/04/19 22:15 | |
| STERICYCLE | SRCL | 57,7500 | 0,59 |
1,03%
|
1.138.183,00 | 58,04 | 56,63 | 24/04/19 02:00 | |
| STNLY BLCK&DECK | SWK | 145,9700 | -1,48 |
-1,00%
|
3.488.887,00 | 154,10 | 144,98 | 24/04/19 22:15 | |
| STRYKER | SYK | 185,0400 | -1,92 |
-1,03%
|
2.735.884,00 | 188,89 | 181,93 | 24/04/19 22:15 | |
| SUNTRUST BANKS I | STI | 63,8200 | 0,28 |
0,44%
|
1.540.987,00 | 64,02 | 62,92 | 24/04/19 22:15 | |
| SYMANTEC | SYMC | 24,2500 | -0,04 |
-0,16%
|
2.914.100,00 | 24,43 | 24,14 | 24/04/19 02:00 | |
| SYNCHRONY FINANC | SYF | 33,5300 | 0,07 |
0,21%
|
5.069.576,00 | 33,66 | 33,24 | 24/04/19 22:15 | |
| SYNOPSYS | SNPS | 119,8700 | -0,02 |
-0,02%
|
948.471,00 | 121,37 | 119,78 | 24/04/19 02:00 | |
| SYSCO | SYY | 70,0700 | -0,33 |
-0,47%
|
2.588.907,00 | 70,72 | 69,98 | 24/04/19 22:15 | |
| T ROWE PRICE GRP | TROW | 109,7600 | 2,26 |
2,10%
|
1.547.823,00 | 111,73 | 106,15 | 24/04/19 02:00 | |
| TAPESTRY | TPR | 31,5300 | 0,69 |
2,24%
|
6.854.923,00 | 31,91 | 30,83 | 24/04/19 22:15 | |
| TARGET | TGT | 82,8800 | 0,72 |
0,88%
|
2.660.026,00 | 83,34 | 81,67 | 24/04/19 22:15 | |
| TE CONNECTIV | TEL | 95,8300 | 6,02 |
6,70%
|
3.194.107,00 | 96,78 | 91,88 | 24/04/19 22:15 | |
| TECHNIPFMC | FTI | 24,7800 | -0,66 |
-2,59%
|
3.578.600,00 | 25,41 | 24,75 | 24/04/19 22:15 | |
| TEXAS INSTRUMENT | TXN | 118,4300 | 2,05 |
1,76%
|
14.483.915,00 | 119,32 | 114,85 | 24/04/19 02:00 | |
| TEXTRON INC | TXT | 54,2300 | -0,05 |
-0,09%
|
1.938.460,00 | 54,84 | 54,18 | 24/04/19 22:15 | |
| THE KRAFT HEINZ | KHC | 32,7600 | -0,34 |
-1,03%
|
8.443.053,00 | 32,90 | 32,33 | 24/04/19 02:00 | |
| THE WESTERN UNIO | WU | 19,4400 | 0,03 |
0,15%
|
4.655.468,00 | 19,57 | 19,38 | 24/04/19 22:15 | |
| THERMO FISHER SC | TMO | 261,5600 | -2,36 |
-0,89%
|
2.769.972,00 | 266,60 | 259,64 | 24/04/19 22:15 | |
| TIFFANY & CO | TIF | 106,7500 | -0,99 |
-0,92%
|
834.759,00 | 108,87 | 106,72 | 24/04/19 22:15 | |
| TJX COMPANIES | TJX | 55,4200 | 0,23 |
0,42%
|
4.714.462,00 | 55,78 | 55,25 | 24/04/19 22:15 | |
| TORCHMARK CORP | TMK | 86,3500 | -0,46 |
-0,53%
|
526.216,00 | 86,74 | 86,09 | 24/04/19 22:15 | |
| TOTAL SYST SERVI | TSS | 99,7700 | -2,47 |
-2,42%
|
2.922.267,00 | 100,09 | 98,05 | 24/04/19 22:15 | |
| TRACTOR SUPPLY | TSCO | 104,0600 | 0,89 |
0,86%
|
1.498.525,00 | 105,09 | 103,25 | 24/04/19 02:00 | |
| TRANSOCEAN | RIG | 9,1800 | -0,47 |
-4,87%
|
11.338.382,00 | 9,69 | 9,17 | 24/04/19 22:15 | |
| TRAVELERS COS | TRV | 139,1800 | 1,17 |
0,85%
|
1.161.164,00 | 139,67 | 137,54 | 24/04/19 22:15 | |
| TRIPADVISOR | TRIP | 53,0500 | -0,56 |
-1,04%
|
1.065.038,00 | 53,90 | 52,75 | 24/04/19 02:00 | |
| TWENTY-FIRSTCF-A | FOXA | 51,3600 | 0,00 |
0,00%
|
0,00 | 51,82 | 51,24 | 18/03/19 01:00 | |
| TWENTY-FIRSTCF-B | FOX | 51,0400 | 0,00 |
0,00%
|
0,00 | 51,54 | 50,94 | 18/03/19 01:00 | |
| TYSON FOODS -A- | TSN | 73,7600 | -0,69 |
-0,93%
|
3.742.061,00 | 74,88 | 72,50 | 24/04/19 22:15 | |
| UDR REIT | UDR | 44,4600 | 0,36 |
0,82%
|
1.008.083,00 | 44,85 | 44,27 | 24/04/19 22:15 | |
| ULTA BEAUTY | ULTA | 355,8400 | 4,21 |
1,20%
|
444.359,00 | 357,91 | 351,33 | 24/04/19 02:00 | |
| UNDER ARMOUR RG-A | UAA | 22,8300 | 0,45 |
2,01%
|
4.414.242,00 | 22,98 | 22,27 | 24/04/19 22:15 | |
| UNDER ARMOUR RG-C | UA | 20,3000 | 0,36 |
1,81%
|
2.042.645,00 | 20,44 | 19,83 | 24/04/19 22:15 | |
| UNION PACIFIC | UNP | 176,8400 | 0,11 |
0,06%
|
2.859.045,00 | 179,10 | 176,73 | 24/04/19 22:15 | |
| UNITED CONTL | UAL | 87,1300 | -1,06 |
-1,20%
|
5.633.030,00 | 88,44 | 86,50 | 06/09/18 22:15 | |
| UNITED RENTALS | URI | 139,8900 | 1,51 |
1,09%
|
1.300.678,00 | 140,60 | 138,00 | 24/04/19 22:15 | |
| UNITEDHEALTH GRO | UNH | 230,3500 | -0,23 |
-0,10%
|
6.104.122,00 | 231,63 | 227,75 | 24/04/19 22:15 | |
| UNIV HEALTH SERV-B | UHS | 130,3100 | 2,23 |
1,74%
|
1.732.246,00 | 133,33 | 128,00 | 24/04/19 22:15 | |
| UNUM | UNM | 36,2500 | -0,71 |
-1,92%
|
1.893.104,00 | 37,05 | 36,18 | 24/04/19 22:15 | |
| US BANCORP | USB | 51,6800 | -0,01 |
-0,02%
|
5.567.656,00 | 52,00 | 51,38 | 24/04/19 22:15 | |
| UTD PARCEL SVC RG-B | UPS | 114,4300 | 0,83 |
0,73%
|
3.570.644,00 | 114,98 | 113,45 | 24/04/19 22:15 | |
| UTD TECHS | UTX | 139,5900 | -0,43 |
-0,31%
|
2.734.311,00 | 140,17 | 137,93 | 24/04/19 22:15 | |
| VALERO ENERGY | VLO | 87,7300 | -2,55 |
-2,82%
|
5.046.412,00 | 90,43 | 87,61 | 24/04/19 22:15 | |
| VARIAN MED SYSTE | VAR | 133,2700 | 0,36 |
0,27%
|
1.035.421,00 | 134,84 | 132,76 | 24/04/19 22:15 | |
| VENTAS REIT | VTR | 59,5200 | 1,13 |
1,94%
|
2.701.432,00 | 59,77 | 58,51 | 24/04/19 22:15 | |
| VERISIGN | VRSN | 189,3600 | 0,07 |
0,04%
|
366.242,00 | 190,50 | 188,24 | 24/04/19 02:00 | |
| VERISK ANALYTICS | VRSK | 139,5000 | 0,03 |
0,02%
|
502.875,00 | 140,41 | 139,09 | 24/04/19 02:00 | |
| VERIZON COMM | VZ | 57,0800 | -0,07 |
-0,12%
|
13.227.084,00 | 57,57 | 56,73 | 24/04/19 22:15 | |
| VERTEX PHARMACEU | VRTX | 172,5800 | -2,79 |
-1,59%
|
1.164.516,00 | 175,86 | 171,76 | 24/04/19 02:00 | |
| VF | VFC | 94,7300 | 0,14 |
0,15%
|
1.510.181,00 | 95,28 | 94,01 | 24/04/19 22:15 | |
| VIACOM RG-B | VIAB | 29,7000 | 0,42 |
1,43%
|
4.563.361,00 | 30,13 | 29,43 | 24/04/19 02:00 | |
| VISA RG-A | V | 161,4900 | -0,17 |
-0,11%
|
7.376.521,00 | 162,03 | 160,65 | 24/04/19 22:15 | |
| VOR RLT REIT-SBI | VNO | 69,8200 | 0,09 |
0,13%
|
780.406,00 | 70,45 | 69,74 | 24/04/19 22:15 | |
| VULCAN MATERIALS | VMC | 124,6100 | 1,49 |
1,21%
|
653.310,00 | 125,00 | 122,89 | 24/04/19 22:15 | |
| WALGREENS BOOTS | WBA | 53,4700 | 0,25 |
0,47%
|
5.997.476,00 | 53,99 | 53,19 | 24/04/19 02:00 | |
| WALMART | WMT | 103,5300 | 0,46 |
0,45%
|
4.697.809,00 | 103,85 | 103,09 | 24/04/19 22:15 | |
| WALT DISNEY | DIS | 135,1000 | 1,74 |
1,30%
|
11.449.455,00 | 135,75 | 132,72 | 24/04/19 22:15 | |
| WASTE MANAGEMENT | WM | 106,1100 | -0,11 |
-0,10%
|
1.703.667,00 | 106,79 | 105,79 | 24/04/19 22:15 | |
| WATERS | WAT | 207,5400 | -3,82 |
-1,81%
|
1.513.700,00 | 211,90 | 206,78 | 24/04/19 22:15 | |
| WEC ENERGY GROUP | WEC | 77,0500 | 0,30 |
0,39%
|
1.775.038,00 | 77,34 | 76,64 | 24/04/19 22:15 | |
| WELLS FARGO | WFC | 47,4800 | 0,13 |
0,27%
|
17.831.759,00 | 47,69 | 47,03 | 24/04/19 22:15 | |
| WELLTOWER | WELL | 73,4400 | 0,74 |
1,02%
|
1.586.930,00 | 73,68 | 72,62 | 24/04/19 22:15 | |
| WESTERN DIGITAL | WDC | 53,9400 | -0,51 |
-0,94%
|
3.804.596,00 | 54,51 | 52,80 | 24/04/19 02:00 | |
| WESTROCK | WRK | 36,8300 | 0,33 |
0,90%
|
2.288.140,00 | 36,91 | 36,35 | 24/04/19 22:15 | |
| WEYERHAEUSER REI | WY | 26,3300 | 0,39 |
1,50%
|
3.366.496,00 | 26,46 | 26,01 | 24/04/19 22:15 | |
| WHIRLPOOL | WHR | 139,2100 | -0,72 |
-0,51%
|
1.216.275,00 | 140,62 | 135,50 | 24/04/19 22:15 | |
| WILLIAMS COMPANI | WMB | 28,6800 | -0,14 |
-0,49%
|
4.326.311,00 | 28,86 | 28,60 | 24/04/19 22:15 | |
| WILLIS TOWERS | WLTW | 179,5600 | -0,44 |
-0,24%
|
451.180,00 | 182,31 | 178,87 | 24/04/19 02:00 | |
| WW GRAINGER | GWW | 294,3600 | 1,17 |
0,40%
|
584.329,00 | 296,26 | 292,10 | 24/04/19 22:15 | |
| WYNDHAM DESTINAT | WYND | 43,0400 | -0,52 |
-1,19%
|
786.751,00 | 43,40 | 42,68 | 24/04/19 22:15 | |
| WYNN RESORTS | WYNN | 144,4000 | 1,50 |
1,05%
|
1.361.642,00 | 144,84 | 141,94 | 24/04/19 02:00 | |
| XCEL ENERGY | XEL | 48,1100 | 0,03 |
0,06%
|
2.770.633,00 | 48,29 | 48,07 | 29/12/17 22:15 | |
| XEROX | XRX | 33,6900 | -0,50 |
-1,46%
|
2.927.846,00 | 34,25 | 33,62 | 24/04/19 22:15 | |
| XILINX | XLNX | 139,7200 | 2,57 |
1,87%
|
8.556.397,00 | 141,60 | 136,81 | 24/04/19 02:00 | |
| XL GROUP | XL | 57,5900 | 0,59 |
1,04%
|
8.909.001,00 | 57,60 | 57,57 | 11/09/18 22:15 | |
| XYLEM | XYL | 83,0700 | 0,00 |
0,00%
|
680.667,00 | 83,43 | 82,72 | 24/04/19 22:15 | |
| YUM BRANDS | YUM | 103,3400 | 0,42 |
0,41%
|
1.304.564,00 | 104,04 | 103,10 | 24/04/19 22:15 | |
| ZIMMER BIOMET HL | ZBH | 124,4500 | 1,69 |
1,38%
|
1.230.097,00 | 125,58 | 123,00 | 24/04/19 22:15 | |
| ZIONS BANCORP | ZION | 48,4000 | -0,44 |
-0,90%
|
1.955.924,00 | 48,79 | 47,52 | 24/04/19 02:00 | |
| ZOETIS RG-A | ZTS | 101,1000 | -0,87 |
-0,85%
|
2.196.362,00 | 102,24 | 101,03 | 24/04/19 22:15 | |