Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Febrero de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.775,6000  29,8700 1,0900%
15/02/2019 00:00 Apt. 2.760,2400 Vol. 0,00 Max. 2.775,66 Min. 2.760,24
Gráfico intradía
Gráfico histórico
Gráfico no disponible para el instrumento seleccionado.
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3M MMM 208,4100 -0,45 -0,22% 1.534.457,00 209,15 207,39 19/02/19 22:15
A.J.GALLAGHER AJG 80,3700 0,53 0,66% 906.309,00 80,47 79,39 19/02/19 22:15
ABBOTT LABORATOR ABT 75,0000 -0,25 -0,33% 4.503.450,00 75,57 74,72 19/02/19 22:15
ABBVIE ABBV 80,5200 -0,33 -0,41% 5.674.713,00 81,52 80,23 19/02/19 22:15
ACCENTURE-A ACN 159,4800 0,25 0,16% 1.656.522,00 160,10 158,19 19/02/19 22:15
ACTIVISION BLIZZ ATVI 44,4800 -0,12 -0,27% 17.261.598,00 44,79 43,50 19/02/19 02:00
ACUITY BRANDS AYI 129,7600 -1,33 -1,01% 275.029,00 131,18 129,05 19/02/19 22:15
ADOBE ADBE 257,8100 -1,64 -0,63% 3.475.615,00 260,06 256,45 19/02/19 02:00
ADVANCE AUTO PAR AAP 167,1400 -2,85 -1,68% 3.369.166,00 178,69 166,42 19/02/19 22:15
ADVANCED MICRO D AMD 23,9500 0,27 1,14% 57.517.907,00 24,41 23,61 19/02/19 02:00
AES AES 17,1800 0,26 1,54% 6.778.484,00 17,19 16,86 19/02/19 22:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 109,0000 0,04 0,04% 347.198,00 109,62 107,48 19/02/19 22:15
AFLAC AFL 48,9900 -0,29 -0,59% 2.902.733,00 49,19 48,90 19/02/19 22:15
AGILENT TECH A 77,5200 -0,78 -1,00% 2.967.968,00 78,32 77,41 19/02/19 22:15
AIR PROD&CHEMICA APD 175,1100 1,03 0,59% 1.074.614,00 175,94 173,00 19/02/19 22:15
AKAMAI TECHNOLOG AKAM 70,4700 0,38 0,54% 1.456.725,00 70,77 69,30 19/02/19 02:00
ALASKA AIR GROUP ALK 64,5600 -1,76 -2,65% 2.073.294,00 66,17 64,53 19/02/19 22:15
ALBEMARLE ALB 83,1300 1,76 2,16% 1.616.143,00 83,47 80,42 19/02/19 22:15
ALEXANDRIA REIT ARE 135,6900 0,83 0,62% 486.434,00 136,19 134,24 19/02/19 22:15
ALEXION PHARM ALXN 128,9300 -0,49 -0,38% 1.169.679,00 129,78 128,05 19/02/19 02:00
ALIGN TECHNOLOGY ALGN 255,2400 0,28 0,11% 830.284,00 257,59 254,01 19/02/19 02:00
ALLEGION ALLE 88,0200 -3,54 -3,87% 2.002.116,00 90,67 87,18 19/02/19 22:15
ALLERGAN AGN 137,9600 -1,11 -0,80% 1.849.580,00 139,45 137,76 19/02/19 22:15
ALLIANCE DATA SY ADS 174,8300 1,62 0,94% 623.653,00 176,55 172,00 19/02/19 22:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 94,6200 0,24 0,25% 2.940.115,00 94,99 93,85 19/02/19 22:15
ALPHAB NON VTG-C GOOG 1.118,5600 4,91 0,44% 1.046.628,00 1.121,89 1.110,00 19/02/19 02:00
ALPHABET-A GOOGL 1.126,5100 6,88 0,61% 1.099.259,00 1.129,64 1.116,64 19/02/19 02:00
ALTABA AABA 69,1100 1,25 1,84% 5.606.049,00 69,53 67,71 19/02/19 02:00
ALTRIA GROUP MO 48,9900 0,25 0,51% 11.662.862,00 49,38 48,36 19/02/19 22:15
AM ELECTRIC AEP 80,0800 0,81 1,02% 2.168.260,00 80,22 79,13 19/02/19 22:15
AMAZON.COM AMZN 1.627,5800 19,63 1,22% 3.681.656,00 1.634,00 1.600,56 19/02/19 02:00
AMER WTR WORKS AWK 98,7000 0,65 0,66% 834.315,00 98,78 97,64 19/02/19 22:15
AMEREN AEE 70,0900 0,41 0,59% 1.241.413,00 70,39 69,60 19/02/19 22:15
AMERICAN AIRLINE AAL 35,4700 0,42 1,20% 6.436.150,00 35,90 35,00 19/02/19 02:00
AMERICAN EXPRESS AXP 106,5000 -0,88 -0,82% 3.692.762,00 107,23 106,46 19/02/19 22:15
AMERICAN INTL GR AIG 42,9900 0,67 1,58% 8.824.012,00 43,10 41,83 19/02/19 22:15
AMERICAN TOWER R AMT 177,6000 -0,22 -0,12% 1.961.650,00 178,32 176,72 19/02/19 22:15
AMERIPRISE FINCL AMP 131,9600 1,28 0,98% 909.238,00 132,49 128,19 19/02/19 22:15
AMERISOURCEBERGE ABC 86,8500 0,19 0,22% 1.545.961,00 87,32 86,00 19/02/19 22:15
AMETEK AME 79,0400 0,03 0,04% 878.082,00 79,46 78,48 19/02/19 22:15
AMGEN AMGN 186,9700 -1,37 -0,73% 2.267.508,00 188,47 186,85 19/02/19 02:00
AMPHENOL RG-A APH 92,4700 -0,22 -0,24% 936.025,00 92,84 91,82 19/02/19 22:15
ANADARKO PETROLE APC 45,4500 0,22 0,49% 6.535.180,00 45,86 44,80 19/02/19 22:15
ANALOG DEVICES ADI 104,2200 -1,52 -1,44% 3.722.183,00 105,70 104,15 19/02/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 174,4600 -0,03 -0,02% 323.717,00 175,92 173,31 19/02/19 02:00
ANTHEM ANTM 311,6000 0,02 0,01% 1.021.225,00 312,58 310,32 19/02/19 22:15
AON AON 172,6600 0,69 0,40% 1.080.531,00 173,53 170,89 19/02/19 22:15
APACHE APA 33,3100 0,01 0,03% 3.039.994,00 33,72 32,99 19/02/19 22:15
APPLE AAPL 170,9300 0,51 0,30% 18.972.826,00 171,44 169,49 19/02/19 02:00
APPLIED MATERIAL AMAT 39,3000 0,20 0,51% 12.353.083,00 39,71 39,00 19/02/19 02:00
APTIV APTV 81,3000 0,35 0,43% 1.203.684,00 81,62 80,70 19/02/19 22:15
APTMNT INV REIT-A AIV 49,8600 0,25 0,50% 1.260.122,00 49,94 49,46 19/02/19 22:15
ARCHER-DANIELS M ADM 41,8500 -0,13 -0,31% 4.843.023,00 42,04 41,79 19/02/19 22:15
ARCONIC ARNC 18,0600 0,51 2,91% 6.580.651,00 18,25 17,70 19/02/19 22:15
ASSURANT AIZ 98,2400 0,03 0,03% 419.229,00 98,43 97,51 19/02/19 22:15
AT&T T 30,6300 0,16 0,53% 24.712.413,00 30,68 30,31 19/02/19 22:15
AUTODESK INC ADSK 160,6800 0,33 0,21% 1.758.595,00 160,97 159,00 19/02/19 02:00
AUTOMATIC DATA P ADP 150,3100 0,64 0,43% 1.354.821,00 150,55 149,02 19/02/19 02:00
AUTONATION AN 38,6700 -0,41 -1,05% 540.224,00 38,85 38,03 19/02/19 22:15
AUTOZONE AZO 916,6800 -3,07 -0,33% 293.176,00 926,75 910,01 19/02/19 22:15
AVALONBAY COM RE AVB 196,4500 0,38 0,19% 686.411,00 197,28 195,49 19/02/19 22:15
AVERY DENNISON AVY 104,9800 0,08 0,08% 709.785,00 105,69 104,40 19/02/19 22:15
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BALL BLL 54,0600 -0,07 -0,13% 2.998.548,00 54,22 53,97 19/02/19 22:15
BANK OF AMERICA BAC 29,1300 0,02 0,07% 40.841.300,00 29,26 28,75 19/02/19 22:15
BANK OF NY MELLO BK 52,9900 0,00 0,00% 3.764.759,00 53,16 52,36 19/02/19 22:15
BAXTER INTL BAX 73,4700 0,04 0,05% 1.999.491,00 73,73 73,17 19/02/19 22:15
BB&T BBT 51,1100 0,41 0,81% 6.593.522,00 51,13 50,02 19/02/19 22:15
BECTON DICKINSON BDX 248,0400 -0,30 -0,12% 730.290,00 248,60 246,99 19/02/19 22:15
BED BATH & BEYON BBBY 16,7700 -0,15 -0,89% 3.660.798,00 17,03 16,71 19/02/19 02:00
BERKSHIRE HATH RG-B BRK.B 205,6900 0,40 0,19% 3.204.178,00 206,32 204,68 19/02/19 22:15
BEST BUY BBY 60,3400 0,16 0,27% 2.869.899,00 60,52 59,51 19/02/19 22:15
BIOGEN BIIB 333,0000 0,13 0,04% 946.754,00 335,94 330,83 19/02/19 02:00
BLACKROCK BLK 431,0700 -0,88 -0,20% 438.014,00 433,00 428,17 19/02/19 22:15
BOEING CO BA 416,2600 -1,71 -0,41% 3.051.459,00 417,94 414,54 19/02/19 22:15
BOOKING HLDG BKNG 1.935,5000 1,93 0,10% 338.449,00 1.951,86 1.909,18 19/02/19 02:00
BORGWARNER BWA 41,7900 -0,13 -0,31% 1.714.790,00 42,25 41,33 19/02/19 22:15
BOSTON PROP REIT BXP 134,6100 0,99 0,74% 408.212,00 134,92 133,24 19/02/19 22:15
BOSTON SCIENTIFI BSX 39,8600 -0,15 -0,37% 4.050.673,00 40,19 39,79 19/02/19 22:15
BRISTOL-MYERSSQU BMY 51,3600 -0,31 -0,60% 9.732.723,00 52,02 51,26 19/02/19 22:15
BROWN NVTGRG-B BF.B 48,3600 -0,57 -1,16% 935.233,00 48,96 48,34 19/02/19 22:15
C.H.ROBINSON WLD CHRW 91,9500 0,50 0,55% 1.020.388,00 92,44 90,94 19/02/19 02:00
CABOT OIL & GAS COG 25,1800 -0,05 -0,20% 4.527.527,00 25,46 25,10 19/02/19 22:15
CAMPBELL SOUP CPB 35,0100 0,22 0,63% 1.893.173,00 35,32 34,63 19/02/19 22:15
CAPITAL ONE FINL COF 82,2000 0,63 0,77% 2.952.467,00 82,58 81,14 19/02/19 22:15
CAPRI HLDG CPRI 44,0300 -0,46 -1,03% 3.273.705,00 44,47 43,37 19/02/19 22:15
CARDINAL HEALTH CAH 56,7900 1,31 2,36% 2.795.691,00 56,88 55,13 19/02/19 22:15
CARMAX KMX 61,9900 -0,07 -0,11% 1.244.632,00 62,41 61,70 19/02/19 22:15
CARNIVAL CCL 58,3000 1,05 1,83% 3.807.503,00 58,57 57,23 19/02/19 22:15
CATERPILLAR CAT 135,8000 -0,40 -0,29% 3.881.321,00 136,98 135,00 19/02/19 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 50,1300 0,09 0,18% 2.401.076,00 50,30 49,76 19/02/19 22:15
CBS-B CBS 50,5700 -0,07 -0,14% 4.189.907,00 50,82 50,29 19/02/19 22:15
CELGENE CORP CELG 90,6900 0,00 0,00% 4.727.750,00 91,11 90,05 19/02/19 02:00
CENTENE CNC 64,4100 -0,56 -0,86% 2.759.865,00 65,05 64,05 19/02/19 22:15
CENTERPOINT ENER CNP 31,2100 0,32 1,04% 4.638.035,00 31,24 30,88 19/02/19 22:15
CENTURYLINK CTL 14,1000 0,36 2,62% 19.618.425,00 14,41 13,84 19/02/19 22:15
CERNER CORP CERN 57,5400 -0,37 -0,64% 1.445.401,00 58,02 57,32 19/02/19 02:00
CF INDUSTRIES HL CF 42,0100 0,24 0,57% 3.184.360,00 42,26 41,13 19/02/19 22:15
CHARLES SCHWAB SCHW 47,0600 0,70 1,51% 4.977.802,00 47,20 46,00 19/02/19 22:15
CHARTER COMM RG-A CHTR 348,4300 -0,63 -0,18% 1.231.337,00 350,78 347,01 19/02/19 02:00
CHESAPEAKE ENERG CHK 2,6800 0,06 2,29% 30.270.338,00 2,69 2,62 19/02/19 22:15
CHEVRON CVX 119,3100 -0,04 -0,03% 4.277.896,00 119,86 118,46 19/02/19 22:15
CHIPOTLE MEXICAN CMG 599,4600 -6,43 -1,06% 489.497,00 609,24 599,02 19/02/19 22:15
CHUBB N CB 133,7600 0,55 0,41% 1.070.626,00 134,07 132,41 19/02/19 22:15
CHURCH & DWIGHT CHD 64,9600 0,27 0,42% 1.608.858,00 65,12 64,19 19/02/19 22:15
CIGNA CI 198,2800 0,41 0,21% 3.208.170,00 199,13 196,04 19/02/19 22:15
CIMAREX ENERGY XEC 75,0700 -0,92 -1,21% 1.204.089,00 76,09 74,32 19/02/19 22:15
CINCINNATI FINAN CINF 85,6100 0,13 0,15% 632.727,00 85,78 84,97 19/02/19 02:00
CINTAS CTAS 203,4900 -0,30 -0,15% 362.216,00 203,86 202,83 19/02/19 02:00
CISCO SYSTEMS CSCO 49,6500 0,22 0,45% 20.204.730,00 49,93 49,20 19/02/19 02:00
CITIGROUP C 64,3800 0,11 0,17% 11.013.857,00 64,65 63,52 19/02/19 22:15
CITIZENS FINL GR CFG 37,0800 0,38 1,04% 4.750.645,00 37,15 36,35 19/02/19 22:15
CITRIX SYSTEMS CTXS 106,2800 -0,21 -0,20% 1.187.446,00 106,94 105,70 19/02/19 02:00
CLOROX CO. CLX 156,0100 -0,27 -0,17% 754.628,00 156,99 155,34 19/02/19 22:15
CME GROUP RG-A CME 174,3000 -1,10 -0,63% 1.611.083,00 176,50 174,08 19/02/19 02:00
CMS ENERGY CORP CMS 52,7900 0,02 0,04% 2.526.890,00 52,94 52,58 19/02/19 22:15
COCA-COLA CO KO 44,8300 -0,41 -0,91% 25.511.303,00 45,59 44,77 19/02/19 22:15
COCA-COLA ENTPR CCE 51,5500 0,00 0,00% 0,00 52,28 50,81 27/05/16 22:15
COGNIZANT TECH SO-A CTSH 73,1800 -0,38 -0,52% 3.955.742,00 73,57 72,64 19/02/19 02:00
COLGATE-PALMOLIV CL 66,7200 0,24 0,36% 4.584.035,00 67,00 66,12 19/02/19 22:15
COMCAST-A CMCSA 37,5500 -0,22 -0,58% 12.853.667,00 37,94 37,48 19/02/19 02:00
COMERICA INC CMA 87,4400 1,07 1,24% 1.950.706,00 87,77 86,00 19/02/19 22:15
CONAGRA FOODS CAG 24,0100 -0,49 -2,00% 6.907.958,00 24,47 23,86 19/02/19 22:15
CONCHO RES CXO 121,0000 -1,97 -1,60% 2.961.115,00 122,58 119,48 19/02/19 22:15
CONOCOPHILLIPS COP 69,4900 -0,69 -0,98% 5.189.816,00 70,01 69,18 19/02/19 22:15
CONSOLIDATED EDI ED 78,8700 0,36 0,46% 2.258.866,00 79,11 78,32 19/02/19 22:15
CONSTELLATION BRD-A STZ 174,7200 -0,19 -0,11% 2.072.329,00 176,39 174,05 19/02/19 22:15
COOPER COMPANIES COO 283,4200 4,35 1,56% 308.807,00 283,67 278,88 19/02/19 22:15
CORNING INC GLW 34,2000 -0,31 -0,90% 3.378.303,00 34,46 34,14 19/02/19 22:15
COSTCO WHSL COST 218,1200 1,65 0,76% 1.938.119,00 219,60 216,51 19/02/19 02:00
COTY RG-A COTY 11,0400 0,00 0,00% 10.020.036,00 11,11 10,87 19/02/19 22:15
CROWN CASTLE INT CCI 120,1500 0,02 0,02% 1.602.621,00 120,56 119,61 19/02/19 22:15
CSX CSX 72,5100 -0,03 -0,04% 4.707.922,00 72,88 71,21 19/02/19 02:00
CUMMINS CMI 153,6600 -1,81 -1,16% 1.820.195,00 155,31 153,46 19/02/19 22:15
CVS HEALTH CVS 69,8800 0,35 0,50% 13.091.852,00 70,32 69,28 19/02/19 22:15
D R HORTON DHI 40,4300 0,46 1,15% 5.214.483,00 40,86 39,79 19/02/19 22:15
DANAHER DHR 111,3200 0,08 0,07% 2.366.048,00 111,82 110,90 19/02/19 22:15
DARDEN RESTAURAN DRI 111,3400 -0,78 -0,70% 737.386,00 112,12 111,31 19/02/19 22:15
DAVITA DVA 59,1400 0,04 0,07% 1.722.104,00 59,68 58,11 19/02/19 22:15
DEERE & CO DE 157,2600 -1,73 -1,09% 2.971.747,00 158,80 156,06 19/02/19 22:15
DELTA AIR LINES DAL 51,8200 0,74 1,45% 7.904.847,00 52,22 51,00 19/02/19 22:15
DENTSPLY SIRONA XRAY 43,8400 0,26 0,60% 2.050.257,00 44,00 43,36 19/02/19 02:00
DEVON ENERGY DVN 28,3100 -0,11 -0,39% 8.169.081,00 28,57 28,09 19/02/19 22:15
DIGITA RLTY REIT DLR 116,4100 1,38 1,20% 1.517.126,00 116,85 114,26 19/02/19 22:15
DISCOVER FNCL SR DFS 71,5900 0,30 0,42% 1.948.918,00 71,82 70,66 19/02/19 22:15
DISCOVERY-A DISCA 29,0600 -0,24 -0,82% 2.351.716,00 29,37 28,93 19/02/19 02:00
DISCOVERY-C DISCK 27,3600 -0,29 -1,05% 1.112.821,00 27,66 27,26 19/02/19 02:00
DISH NETWORK RG-A DISH 30,7400 -0,16 -0,52% 2.529.652,00 31,12 30,54 19/02/19 02:00
DOLLAR GENERAL DG 119,1500 0,15 0,13% 3.067.535,00 119,90 118,43 19/02/19 22:15
DOLLAR TREE DLTR 99,0500 0,20 0,20% 1.936.408,00 99,44 98,41 19/02/19 02:00
DOMINION ENERGY D 73,5400 0,28 0,38% 6.080.955,00 73,68 73,01 19/02/19 22:15
DOVER CORP DOV 91,4200 0,22 0,24% 1.022.307,00 91,95 90,56 19/02/19 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 120,5100 0,70 0,58% 998.122,00 120,57 119,19 19/02/19 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 87,9400 0,43 0,49% 4.358.636,00 88,14 87,24 19/02/19 22:15
DXC TECHNOLOGY DXC 65,8300 0,37 0,57% 3.044.670,00 66,15 64,81 19/02/19 22:15
E TRADE FNCL ETFC 48,6500 1,19 2,51% 3.484.660,00 48,74 47,12 19/02/19 02:00
EASTMAN CHEMICAL EMN 82,8700 0,16 0,19% 1.108.653,00 83,47 81,59 19/02/19 22:15
EATON CORP -NPV- ETN 78,8000 0,07 0,09% 2.001.054,00 79,02 78,05 19/02/19 22:15
EBAY EBAY 37,0500 0,47 1,28% 12.312.123,00 37,13 36,46 19/02/19 02:00
ECOLAB INC ECL 167,3100 3,83 2,34% 2.009.831,00 168,32 163,50 19/02/19 22:15
EDISON INTL EIX 61,6500 1,15 1,90% 2.141.628,00 61,70 60,36 19/02/19 22:15
EDWARDS LIFESCNS EW 177,0300 -0,75 -0,42% 725.226,00 178,68 176,44 19/02/19 22:15
ELECTRONIC ARTS EA 102,9600 -3,88 -3,63% 10.882.724,00 105,75 101,29 19/02/19 02:00
ELI LILLY & CO LLY 122,1300 -0,35 -0,29% 17.861.446,00 123,33 121,30 19/02/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 67,8900 -0,42 -0,61% 2.479.324,00 68,21 67,44 19/02/19 22:15
ENTERGY ETR 90,0500 0,19 0,21% 1.184.770,00 90,13 89,31 19/02/19 22:15
EOG RESOURCES EOG 99,7100 -0,54 -0,54% 2.791.516,00 100,28 98,41 19/02/19 22:15
EQT EQT 18,9700 0,04 0,21% 5.633.792,00 19,54 18,80 19/02/19 22:15
EQTY RE REIT-SBI EQR 73,5300 0,32 0,44% 1.393.540,00 73,58 73,04 19/02/19 22:15
EQUIFAX INC EFX 109,3200 0,01 0,01% 1.931.999,00 109,70 108,55 19/02/19 22:15
EQUINIX REIT EQIX 430,5900 9,20 2,18% 660.514,00 433,02 418,40 19/02/19 02:00
ESSEX PROPERTY R ESS 280,2400 1,42 0,51% 242.572,00 280,64 278,17 19/02/19 22:15
ESTEE LAUDER RG-A EL 155,4000 0,39 0,25% 1.514.507,00 155,85 152,37 19/02/19 22:15
EVEREST RE RE 219,5700 2,64 1,22% 252.767,00 220,38 215,61 19/02/19 22:15
EVERSOURCE ENERG ES 70,4000 0,20 0,28% 1.472.477,00 70,51 69,81 19/02/19 22:15
EXELON EXC 48,1500 -0,11 -0,23% 4.836.813,00 48,21 47,71 19/02/19 22:15
EXPEDIA GROUP EXPE 128,2500 1,16 0,91% 1.410.182,00 128,62 124,31 19/02/19 02:00
EXPEDIT INTL WAS EXPD 75,0200 1,38 1,87% 1.935.264,00 75,13 72,92 19/02/19 02:00
EXTRA SP ST REIT EXR 99,1100 -0,61 -0,61% 731.103,00 99,73 98,93 19/02/19 22:15
EXXON MOBIL XOM 78,2300 0,52 0,67% 13.551.469,00 78,48 77,45 19/02/19 22:15
F5 NETWORKS FFIV 169,8100 -1,47 -0,86% 704.078,00 171,27 169,34 19/02/19 02:00
FACEBOOK-A FB 162,2900 -0,21 -0,13% 14.345.390,00 164,15 160,33 19/02/19 02:00
FASTENAL FAST 62,4600 -0,51 -0,81% 2.679.075,00 62,88 62,32 19/02/19 02:00
FED RTY REIT-SBI FRT 135,3300 -0,15 -0,11% 311.762,00 136,38 135,09 19/02/19 22:15
FEDEX FDX 180,2500 0,95 0,53% 1.836.402,00 181,80 178,93 19/02/19 22:15
FIDELITY NATIONA FIS 108,7100 -0,22 -0,20% 2.224.091,00 109,17 107,95 19/02/19 22:15
FIFTH THIRD BANC FITB 27,5100 0,34 1,25% 5.149.338,00 27,65 26,95 19/02/19 02:00
FIRSTENERGY FE 39,6000 0,01 0,03% 4.519.429,00 39,66 39,40 19/02/19 22:15
FISERV INC FISV 85,6200 -0,16 -0,19% 3.371.284,00 85,88 85,42 19/02/19 02:00
FLIR SYSTEMS FLIR 52,0400 -0,37 -0,71% 807.441,00 52,66 51,93 19/02/19 02:00
FLOWSERVE FLS 47,2300 -0,55 -1,15% 1.667.759,00 47,88 47,13 19/02/19 22:15
FLUOR FLR 37,0000 0,69 1,90% 1.858.118,00 37,15 35,87 19/02/19 22:15
FMC CORP FMC 86,4900 1,14 1,34% 862.808,00 86,60 83,96 19/02/19 22:15
FOOT LOCKER FL 59,8300 0,54 0,91% 1.482.753,00 60,03 58,74 19/02/19 22:15
FORD MOTOR F 8,8300 0,29 3,40% 37.929.175,00 8,85 8,53 19/02/19 22:15
FORTIVE FTV 80,4800 -1,32 -1,61% 2.222.516,00 81,53 80,13 19/02/19 22:15
FORTN BRND HOM S FBHS 48,0600 0,66 1,39% 1.292.568,00 48,32 47,06 19/02/19 22:15
FRANKLIN RESOURC BEN 32,3300 -0,12 -0,37% 2.063.200,00 32,41 32,12 19/02/19 22:15
FREEPORT MCMORAN FCX 13,0900 0,81 6,60% 35.617.646,00 13,26 12,53 19/02/19 22:15
GAP GPS 25,1900 0,12 0,48% 2.995.519,00 25,27 24,85 19/02/19 22:15
GARMIN N GRMN 70,9700 -0,65 -0,91% 1.293.983,00 71,83 70,86 19/02/19 02:00
GARTNER IT 141,6300 -1,72 -1,20% 471.285,00 142,65 141,10 19/02/19 22:15
GENERAL ELECTRIC GE 10,1300 0,04 0,40% 63.568.393,00 10,15 9,95 19/02/19 22:15
GENERAL MILLS GIS 45,7400 0,70 1,55% 5.193.203,00 45,92 44,81 19/02/19 22:15
GENERAL MOTORS GM 39,5300 0,44 1,13% 9.122.373,00 39,68 38,91 19/02/19 22:15
GENL DYNAMICS CO GD 174,7800 -0,46 -0,26% 902.428,00 175,47 173,72 19/02/19 22:15
GENUINE PARTS CO GPC 109,1800 1,59 1,48% 1.482.426,00 109,79 107,32 19/02/19 22:15
GILEAD SCIENCES GILD 66,7600 -0,83 -1,23% 6.396.202,00 67,77 66,65 19/02/19 02:00
GLOBAL PAYMENTS GPN 124,3700 1,07 0,87% 1.102.330,00 124,65 122,41 19/02/19 22:15
GOLDMAN SACHS GR GS 198,6700 0,17 0,09% 2.558.186,00 199,06 195,61 19/02/19 22:15
GOODYEAR T & RUB GT 19,0000 0,21 1,12% 4.549.680,00 19,19 18,74 19/02/19 02:00
H&R.BLOCK HRB 24,2100 0,11 0,46% 3.268.588,00 24,24 23,99 19/02/19 22:15
HALLIBURTON HAL 31,7000 -0,15 -0,47% 5.434.277,00 32,07 31,50 19/02/19 22:15
HANESBRANDS HBI 18,7900 0,02 0,11% 4.437.945,00 18,93 18,53 19/02/19 22:15
HARLEY-DAVIDSON HOG 37,1100 -0,19 -0,51% 1.470.533,00 37,23 36,85 19/02/19 22:15
HARRIS HRS 164,5900 -0,21 -0,13% 1.066.516,00 165,13 162,26 19/02/19 22:15
HARTFORD FIN SER HIG 49,1200 0,39 0,80% 2.456.957,00 49,18 48,42 19/02/19 22:15
HASBRO INC HAS 87,4600 1,06 1,23% 1.550.630,00 87,50 85,81 19/02/19 02:00
HCA HEALTHCARE HCA 143,5900 -0,67 -0,46% 1.418.847,00 145,23 143,01 19/02/19 22:15
HCP REIT HCP 30,9600 0,12 0,39% 3.659.470,00 31,03 30,81 19/02/19 22:15
HELMERICH&PAYNE HP 58,0500 0,65 1,13% 1.237.774,00 58,44 56,91 19/02/19 22:15
HENRY SCHEIN HSIC 63,1100 0,72 1,15% 2.288.387,00 63,77 61,96 19/02/19 02:00
HERSHEY HSY 109,6900 0,34 0,31% 1.122.187,00 109,99 108,47 19/02/19 22:15
HESS HES 57,5900 0,01 0,02% 2.919.033,00 57,73 56,55 19/02/19 22:15
HILTN WRLD HLDGS HLT 81,3900 -0,36 -0,44% 3.863.753,00 82,18 80,93 19/02/19 22:15
HOLOGIC HOLX 46,2900 0,00 0,00% 1.553.777,00 46,45 45,72 19/02/19 02:00
HOME DEPOT HD 192,3300 -0,06 -0,03% 3.828.464,00 193,19 191,28 19/02/19 22:15
HONEYWELL INTL HON 153,2800 -0,04 -0,03% 2.479.800,00 153,75 152,39 19/02/19 22:15
HORMEL FOODS HRL 43,3000 0,10 0,23% 3.058.843,00 43,48 42,92 19/02/19 22:15
HOST HOTELS REIT HST 18,5200 -0,12 -0,64% 9.573.264,00 18,76 18,49 19/02/19 22:15
HP HPQ 23,2500 -0,03 -0,13% 7.177.139,00 23,39 23,18 19/02/19 22:15
HP ENTERPRISE HPE 16,0900 0,00 0,00% 8.588.891,00 16,13 15,98 19/02/19 22:15
HUMANA HUM 305,4000 -4,90 -1,58% 1.013.499,00 312,00 305,15 19/02/19 22:15
HUNTINGTON BANCS HBAN 14,1200 0,11 0,79% 7.375.778,00 14,17 13,85 19/02/19 02:00
IBM IBM 138,7000 0,67 0,49% 3.385.675,00 138,70 137,36 19/02/19 22:15
IDEXX LABS IDXX 211,3200 1,06 0,50% 484.156,00 211,89 209,00 19/02/19 02:00
IHS MARKIT INFO 53,1300 -0,29 -0,54% 1.541.650,00 53,40 52,85 19/02/19 02:00
ILLINOIS TOOL WO ITW 143,2500 -0,96 -0,67% 1.681.538,00 144,06 142,20 19/02/19 22:15
ILLUMINA ILMN 302,2600 2,44 0,81% 929.041,00 304,52 299,14 19/02/19 02:00
INCYTE INCY 84,0800 -0,07 -0,08% 1.149.256,00 84,71 83,60 19/02/19 02:00
INGERSOLL-RAND IR 105,0000 0,27 0,26% 1.263.851,00 105,91 104,17 19/02/19 22:15
INTEL INTC 51,4000 -0,26 -0,50% 15.611.772,00 51,71 51,34 19/02/19 02:00
INTERCON EXCHANG ICE 74,8600 -0,64 -0,85% 2.356.130,00 75,70 74,01 19/02/19 22:15
INTERPUBLIC GROU IPG 23,2900 -0,09 -0,38% 4.688.855,00 23,40 23,08 19/02/19 22:15
INTL FLAVORS&FRA IFF 128,1100 -3,90 -2,95% 1.852.374,00 131,53 127,85 19/02/19 22:15
INTL PAPER IP 47,4300 0,28 0,59% 2.931.716,00 47,74 46,82 19/02/19 22:15
INTUIT INTU 234,6300 1,31 0,56% 1.398.782,00 234,77 232,61 19/02/19 02:00
INTUITIVE SURGIC ISRG 548,1700 -0,33 -0,06% 668.472,00 549,49 541,34 19/02/19 02:00
INVESCO IVZ 18,9100 0,05 0,27% 3.388.224,00 18,99 18,62 19/02/19 22:15
IRON MOUNT REIT IRM 35,3900 0,27 0,77% 3.794.784,00 35,77 35,17 19/02/19 22:15
J.B.HUNT TRANSP JBHT 113,8100 0,22 0,19% 1.054.297,00 114,40 112,59 19/02/19 02:00
JACOBS ENGIN GRO JEC 71,2500 2,53 3,68% 2.067.444,00 71,29 68,48 19/02/19 22:15
JEFFERIES FINL JEF 21,0200 0,00 0,00% 1.569.137,00 21,05 20,78 19/02/19 22:15
JM SMUCKER SJM 104,0100 0,63 0,61% 834.693,00 104,17 102,66 19/02/19 22:15
JOHNSON & JOHNSO JNJ 135,6900 -0,69 -0,51% 5.935.948,00 136,38 135,63 19/02/19 22:15
JOHNSON CTR INT JCI 34,9100 -0,19 -0,54% 2.793.490,00 35,09 34,75 19/02/19 22:15
JPMORGAN CHASE JPM 105,1800 -0,37 -0,35% 12.764.888,00 105,37 103,81 19/02/19 22:15
JUNIPER NETWORKS JNPR 27,1500 0,03 0,11% 4.224.941,00 27,32 26,93 19/02/19 22:15
KANSAS CITY SO KSU 109,5500 2,01 1,87% 1.462.264,00 110,13 106,90 19/02/19 22:15
KELLOGG K 57,4200 0,63 1,11% 4.286.054,00 58,12 56,71 19/02/19 22:15
KEURIG DR PEPPER KDP 28,1700 -0,07 -0,25% 1.719.023,00 28,37 28,10 19/02/19 22:15
KEYCORP KEY 17,7400 0,23 1,31% 12.376.693,00 17,81 17,30 19/02/19 22:15
KIMBERLY-CLARK KMB 119,5700 1,13 0,95% 1.964.839,00 119,89 117,72 19/02/19 22:15
KIMCO REALTY REI KIM 17,7800 0,02 0,11% 2.849.487,00 17,92 17,64 19/02/19 22:15
KINDER MORGAN RG-P KMI 19,1500 0,35 1,86% 18.435.373,00 19,22 18,73 19/02/19 22:15
KLA-TENCOR KLAC 108,2600 0,07 0,06% 6.295.905,00 110,30 108,10 19/02/19 02:00
KOHL'S KSS 66,2400 0,31 0,47% 3.090.911,00 66,61 65,69 19/02/19 22:15
KROGER KR 29,5500 0,05 0,17% 3.679.181,00 29,72 29,50 19/02/19 22:15
L BRANDS LB 27,5000 0,16 0,59% 3.324.009,00 27,52 26,72 19/02/19 22:15
L3 TECHNOLOGIES LLL 211,8700 -0,37 -0,17% 384.793,00 212,55 208,74 19/02/19 22:15
LABORATORY CORP LH 149,7900 -0,38 -0,25% 1.065.042,00 150,99 149,48 19/02/19 22:15
LAM RESEARCH COR LRCX 180,3100 -0,78 -0,43% 1.551.743,00 183,00 180,22 19/02/19 02:00
LEGGETT & PLATT LEG 45,2000 0,25 0,56% 734.274,00 45,41 44,71 19/02/19 22:15
LENNAR RG-A LEN 49,3800 0,48 0,98% 3.157.517,00 49,84 48,52 19/02/19 22:15
LINCOLN NATL LNC 62,0500 0,44 0,71% 1.166.505,00 62,42 60,97 19/02/19 22:15
LKQ LKQ 27,0000 -0,15 -0,55% 2.097.773,00 27,12 26,88 19/02/19 02:00
LOCKHEED MARTIN LMT 305,1800 -2,05 -0,67% 929.463,00 306,59 303,76 19/02/19 22:15
LOEWS L 47,0600 0,36 0,77% 1.269.305,00 47,27 46,50 19/02/19 22:15
LOWE'S COM LOW 105,0600 0,82 0,79% 3.342.913,00 105,71 103,80 19/02/19 22:15
LYONDELLBASELL I LYB 87,4800 -0,16 -0,18% 2.320.991,00 88,13 86,32 19/02/19 22:15
M&T BANK MTB 173,4800 1,21 0,70% 648.390,00 174,00 170,44 19/02/19 22:15
MACERICH REIT MAC 44,2000 0,51 1,17% 1.415.280,00 44,27 43,69 19/02/19 22:15
MACY'S M 25,3300 0,45 1,81% 9.457.211,00 25,45 24,68 19/02/19 22:15
MALLINCKRODT MNK 21,9300 0,12 0,55% 1.169.261,00 22,31 21,51 19/02/19 22:15
MARATHON OIL MRO 17,0300 -0,05 -0,29% 11.336.295,00 17,18 16,85 19/02/19 22:15
MARATHON PETRO MPC 65,0100 -0,14 -0,21% 3.836.549,00 65,42 64,26 19/02/19 22:15
MARRIOTT INTL RG-A MAR 122,0300 0,98 0,81% 2.625.589,00 122,40 120,15 19/02/19 02:00
MARSH & MCLENNAN MMC 91,5300 0,37 0,41% 1.183.252,00 91,76 90,57 19/02/19 22:15
MARTIN MARIETTA MLM 189,0100 -1,05 -0,55% 857.885,00 192,66 188,92 19/02/19 22:15
MASCO MAS 37,9100 0,45 1,20% 3.538.887,00 38,06 37,14 19/02/19 22:15
MASTERCARD RG-A MA 220,5900 -1,52 -0,68% 2.836.861,00 221,96 220,36 19/02/19 22:15
MATTEL MAT 14,0100 0,19 1,37% 30.552.324,00 14,02 12,45 19/02/19 02:00
MCCORMIC NON VTG MKC 129,6900 1,22 0,95% 1.330.196,00 130,72 128,40 19/02/19 22:15
MCDONALD'S MCD 179,2500 -0,72 -0,40% 4.765.391,00 181,90 179,16 19/02/19 22:15
MCKESSON MCK 136,3000 0,74 0,55% 1.260.435,00 137,16 134,54 19/02/19 22:15
MEDTRONIC MDT 92,3300 0,06 0,07% 6.891.817,00 94,59 92,23 19/02/19 22:15
MERCK MRK 79,2400 -0,57 -0,71% 9.211.439,00 80,13 79,08 19/02/19 22:15
METLIFE MET 44,7400 -0,12 -0,27% 6.014.353,00 45,08 44,40 19/02/19 22:15
METTLER TOLEDO I MTD 671,8600 3,00 0,45% 128.716,00 673,26 666,47 19/02/19 22:15
MICROCHIP TECH MCHP 90,6900 -0,41 -0,45% 1.591.027,00 91,36 90,06 19/02/19 02:00
MICRON TECHNOLOG MU 41,9600 -0,03 -0,07% 25.575.881,00 42,49 41,50 19/02/19 02:00
MICROSOFT MSFT 108,1700 -0,05 -0,05% 18.038.460,00 108,66 107,78 19/02/19 02:00
MID-AMER AP CM R MAA 104,0000 -0,18 -0,17% 535.920,00 104,34 103,53 19/02/19 22:15
MOHAWK INDUSTRIE MHK 139,7100 0,50 0,36% 793.757,00 141,16 138,00 19/02/19 22:15
MOLSON COORS-B NVTG TAP 61,1100 0,20 0,33% 1.635.038,00 61,35 60,19 19/02/19 22:15
MONDELEZ INTL RG-A MDLZ 48,1000 -0,06 -0,12% 7.861.246,00 48,32 47,45 19/02/19 02:00
MONSTER BEVERAGE MNST 58,2300 -0,49 -0,83% 3.420.255,00 58,65 57,93 19/02/19 02:00
MOODY'S MCO 167,9600 -1,30 -0,77% 978.525,00 169,64 166,01 19/02/19 22:15
MORGAN STANLEY MS 42,1600 0,17 0,40% 9.401.735,00 42,28 41,43 19/02/19 22:15
MOSAIC MOS 32,2800 0,17 0,53% 3.519.375,00 32,49 31,25 19/02/19 22:15
MOTOROLA SOLTN MSI 138,9100 0,28 0,20% 773.942,00 139,49 137,94 19/02/19 22:15
MURPHY OIL MUR 29,3800 0,15 0,51% 1.608.633,00 29,63 29,04 19/02/19 22:15
MYLAN MYL 32,1000 0,26 0,82% 2.566.330,00 32,10 31,71 19/02/19 02:00
NASDAQ NDAQ 87,8200 0,06 0,07% 702.445,00 88,19 87,43 19/02/19 02:00
NATL OILWELL VAR NOV 29,2300 -0,58 -1,95% 3.404.655,00 29,64 29,09 19/02/19 22:15
NAVIENT NAVI 12,7900 1,06 9,04% 6.228.747,00 12,90 12,31 19/02/19 02:00
NETAPP NTAP 64,2500 0,22 0,34% 3.253.935,00 64,41 63,26 19/02/19 02:00
NETFLIX NFLX 361,9200 5,05 1,42% 7.396.559,00 365,00 355,32 19/02/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWFIELD EXPLORA NFX 17,0700 0,87 5,37% 6.826.699,00 17,13 16,40 13/02/19 22:15
NEWMONT MINING NEM 34,5300 1,29 3,88% 10.131.269,00 34,74 33,00 19/02/19 22:15
NEWS RG-A NWSA 12,7600 0,01 0,08% 2.243.061,00 12,90 12,71 19/02/19 02:00
NEWS RG-B NWS 13,0200 0,09 0,70% 574.322,00 13,13 12,94 19/02/19 02:00
NEXTERA ENERGY NEE 185,3700 1,33 0,72% 2.443.531,00 185,81 183,40 19/02/19 22:15
NIELSEN HLD NLSN 25,9500 -0,35 -1,33% 3.189.291,00 26,23 25,95 19/02/19 22:15
NIKE -B- NKE 84,5700 -0,81 -0,95% 5.105.894,00 85,05 84,46 19/02/19 22:15
NISOURCE NI 26,9400 -0,14 -0,52% 6.140.543,00 27,17 26,40 19/02/19 22:15
NOBLE ENERGY NBL 23,7000 1,06 4,68% 15.742.640,00 24,11 21,75 19/02/19 22:15
NORDSTROM JWN 45,2500 0,81 1,82% 2.838.441,00 45,45 44,11 19/02/19 22:15
NORFOLK SOUTHERN NSC 182,7600 -0,11 -0,06% 1.516.247,00 183,94 179,55 19/02/19 22:15
NORTHERN TRUST NTRS 93,0000 -0,09 -0,10% 864.116,00 93,52 92,14 19/02/19 02:00
NORTHROP GRUMMAN NOC 287,3500 0,37 0,13% 651.049,00 287,72 284,58 19/02/19 22:15
NRG ENERGY NRG 42,4500 -0,01 -0,02% 2.341.529,00 42,59 42,23 19/02/19 22:15
NUCOR NUE 59,8900 0,39 0,66% 2.712.839,00 60,07 59,17 19/02/19 22:15
NVIDIA NVDA 156,6400 -0,70 -0,44% 13.797.316,00 159,89 156,14 19/02/19 02:00
O REILLY AUTO ORLY 384,5400 -3,46 -0,89% 631.999,00 394,42 382,08 19/02/19 02:00
OCCID.PETROL COR OXY 67,6300 0,44 0,65% 5.082.878,00 67,75 65,64 19/02/19 22:15
OMNICOM GROUP IN OMC 74,9700 -0,03 -0,04% 1.842.238,00 75,33 74,25 19/02/19 22:15
ONEOK OKE 68,5800 0,87 1,28% 3.353.766,00 69,16 67,30 19/02/19 22:15
ORACLE ORCL 52,0200 0,30 0,58% 12.357.469,00 52,18 51,24 19/02/19 22:15
PACCAR PCAR 68,2200 0,12 0,18% 1.566.016,00 68,57 67,70 19/02/19 02:00
PARKER-HANNIFIN PH 173,3300 -0,33 -0,19% 675.118,00 174,93 172,04 19/02/19 22:15
PATTERSON COS PDCO 23,6000 0,47 2,03% 555.975,00 23,63 23,05 19/02/19 02:00
PAYCHEX INC PAYX 75,1300 -0,65 -0,86% 1.651.487,00 75,67 75,10 19/02/19 02:00
PAYPAL HOLDINGS PYPL 95,0200 0,11 0,12% 8.092.379,00 95,30 94,06 19/02/19 02:00
PENTAIR PNR 42,4800 -0,24 -0,56% 1.173.148,00 42,84 42,28 19/02/19 22:15
PEOPLE'S UNTD PBCT 17,5300 0,19 1,10% 4.230.910,00 17,57 17,25 19/02/19 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 93,8700 -0,12 -0,13% 423.233,00 94,08 93,27 19/02/19 22:15
PERRIGO PRGO 49,5500 0,60 1,23% 1.019.273,00 49,67 48,74 19/02/19 22:15
PFIZER PFE 42,6000 0,20 0,47% 23.181.303,00 42,86 42,19 19/02/19 22:15
PG&E PCG 17,7400 2,26 14,60% 29.442.458,00 18,51 16,13 19/02/19 22:15
PHILIP MRRS INT PM 83,3900 -0,07 -0,08% 5.307.336,00 83,70 82,63 19/02/19 22:15
PHILLIPS 66 PSX 96,7500 0,76 0,79% 2.107.968,00 96,96 95,39 19/02/19 22:15
PINNACLE WEST CA PNW 90,6500 0,69 0,77% 725.076,00 90,79 89,57 19/02/19 22:15
PIONEER NATURAL PXD 145,5600 0,21 0,14% 2.023.692,00 146,09 143,25 19/02/19 22:15
PNC FINL SER PNC 124,9500 0,80 0,64% 2.674.523,00 125,39 122,81 19/02/19 22:15
PPG INDUSTRIES PPG 108,7300 -0,38 -0,35% 977.748,00 109,57 108,30 19/02/19 22:15
PPL PPL 30,6800 0,22 0,72% 6.147.266,00 30,70 30,40 19/02/19 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 99,9900 1,51 1,53% 10.098.532,00 100,00 98,47 19/02/19 22:15
PROGRESSIVE (OHI PGR 71,8100 0,55 0,77% 3.478.498,00 72,05 71,17 19/02/19 22:15
PROLOGIS REIT PLD 71,3800 0,19 0,27% 1.687.503,00 71,51 70,88 19/02/19 22:15
PRUDENTIAL FINAN PRU 93,9500 -0,20 -0,21% 2.039.444,00 94,27 92,60 19/02/19 22:15
PUBL SVCS ENTERP PEG 56,2200 -0,10 -0,18% 4.177.367,00 56,29 55,35 19/02/19 22:15
PUBLIC STORAGE R PSA 207,9100 0,17 0,08% 774.608,00 208,22 206,97 19/02/19 22:15
PULTEGROUP PHM 27,0400 -0,08 -0,30% 4.173.028,00 27,45 26,90 19/02/19 22:15
PVH PVH 112,7200 -0,18 -0,16% 987.489,00 113,38 112,53 19/02/19 22:15
QORVO QRVO 64,8700 -0,29 -0,45% 1.666.201,00 65,53 64,80 19/02/19 02:00
QUALCOMM QCOM 52,0100 0,03 0,06% 8.258.368,00 52,48 51,75 19/02/19 02:00
QUANTA SERVICES PWR 35,6900 -0,07 -0,20% 2.142.203,00 35,96 35,37 19/02/19 22:15
QUEST DIAGNOSTIC DGX 88,0500 0,24 0,27% 2.597.851,00 89,50 87,27 19/02/19 22:15
RALPH LAUREN RG-A RL 125,4500 0,36 0,29% 939.695,00 126,19 124,17 19/02/19 22:15
RANGE RESOURCES RRC 10,8900 0,02 0,18% 4.622.013,00 11,05 10,76 19/02/19 22:15
RAYMOND J FINANC RJF 82,9300 0,60 0,73% 944.884,00 83,25 81,58 19/02/19 22:15
RAYTHEON RTN 184,6200 0,01 0,01% 1.561.448,00 185,30 183,01 19/02/19 22:15
REALTY INCOME RE O 69,9200 -0,17 -0,24% 1.861.434,00 70,28 69,73 19/02/19 22:15
RED HAT RHT 181,8100 0,83 0,46% 1.165.543,00 182,00 180,95 19/02/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 420,6000 -3,37 -0,79% 397.795,00 426,41 420,35 19/02/19 02:00
REGIONS FINANCIA RF 16,1400 0,14 0,88% 9.295.990,00 16,20 15,87 19/02/19 22:15
REPUBLIC SERVICE RSG 77,2700 -0,36 -0,46% 1.082.316,00 77,64 77,14 19/02/19 22:15
ROBERT HALF INTL RHI 67,4500 0,47 0,70% 1.375.525,00 67,90 66,59 19/02/19 22:15
ROCKWELL AUTOMAT ROK 177,4600 0,07 0,04% 475.787,00 178,50 176,45 19/02/19 22:15
ROPER TECHNOLOGI ROP 311,2300 -0,73 -0,23% 225.542,00 313,15 310,05 19/02/19 22:15
ROSS STORES ROST 93,6700 -0,34 -0,36% 2.225.336,00 93,98 92,80 19/02/19 02:00
RYL CARIBBEAN CR RCL 119,3600 1,39 1,18% 1.935.346,00 120,73 117,58 19/02/19 22:15
S&P GLOBAL SPGI 197,6500 -0,67 -0,34% 1.013.626,00 198,31 197,35 19/02/19 22:15
SALESFORCE.COM CRM 160,6100 1,56 0,98% 3.883.224,00 161,48 159,14 19/02/19 22:15
SCHLUMBERGER SLB 45,5400 0,59 1,31% 10.039.208,00 45,80 44,44 19/02/19 22:15
SEAGATE TECHNOLO STX 45,8900 0,18 0,39% 2.819.269,00 46,08 45,59 19/02/19 02:00
SEALED AIR SEE 42,1900 0,04 0,09% 1.360.075,00 42,48 41,94 19/02/19 22:15
SEMPRA ENERGY SRE 116,2700 1,01 0,88% 1.481.147,00 116,52 113,88 19/02/19 22:15
SHERWIN-WILLIAMS SHW 437,5500 -1,63 -0,37% 593.626,00 441,05 433,00 19/02/19 22:15
SIGNET JEWELERS SIG 25,3100 -0,58 -2,24% 1.435.718,00 26,04 25,08 19/02/19 22:15
SIMON PRP GRP RE SPG 182,2300 -1,13 -0,62% 1.555.668,00 184,06 181,71 19/02/19 22:15
SKYWORKS SOLUTIO SWKS 82,6200 -0,76 -0,91% 1.409.742,00 83,35 82,53 19/02/19 02:00
SL GREEN REALT R SLG 92,0900 0,49 0,53% 432.606,00 92,54 91,41 19/02/19 22:15
SNAP-ON SNA 159,1300 1,35 0,86% 539.759,00 160,31 157,02 19/02/19 22:15
SOUTHERN CO SO 48,9200 0,36 0,74% 6.270.499,00 48,96 48,42 19/02/19 22:15
SOUTHWEST AIRLIN LUV 57,6700 -0,03 -0,05% 5.656.311,00 58,16 56,66 19/02/19 22:15
STARBUCKS SBUX 70,2000 -0,51 -0,72% 9.208.382,00 70,60 69,78 19/02/19 02:00
STATE STREET STT 71,3700 0,71 1,00% 2.308.582,00 71,62 69,45 19/02/19 22:15
STERICYCLE SRCL 45,2000 -0,36 -0,79% 791.242,00 45,69 45,15 19/02/19 02:00
STNLY BLCK&DECK SWK 136,5600 0,17 0,12% 774.389,00 137,61 134,74 19/02/19 22:15
STRYKER SYK 186,1100 -0,72 -0,39% 1.356.942,00 187,40 185,73 19/02/19 22:15
SUNTRUST BANKS I STI 65,6500 0,53 0,81% 4.343.823,00 65,82 64,28 19/02/19 22:15
SYMANTEC SYMC 22,9900 -0,16 -0,69% 3.175.485,00 23,21 22,98 19/02/19 02:00
SYNCHRONY FINANC SYF 31,7600 0,01 0,03% 4.788.140,00 31,85 31,55 19/02/19 22:15
SYNOPSYS SNPS 101,8600 0,21 0,21% 905.286,00 101,90 100,63 19/02/19 02:00
SYSCO SYY 67,0100 -0,53 -0,78% 3.169.810,00 67,65 66,80 19/02/19 22:15
T ROWE PRICE GRP TROW 97,4000 -0,18 -0,18% 1.553.321,00 97,58 96,44 19/02/19 02:00
TAPESTRY TPR 35,5300 -0,38 -1,06% 3.278.351,00 35,90 35,23 19/02/19 22:15
TARGET TGT 73,3000 0,46 0,63% 6.867.952,00 73,71 72,02 19/02/19 22:15
TE CONNECTIV TEL 82,1700 0,03 0,04% 1.418.496,00 82,50 81,65 19/02/19 22:15
TECHNIPFMC FTI 23,9500 0,41 1,74% 3.540.701,00 24,05 23,35 19/02/19 22:15
TEXAS INSTRUMENT TXN 107,2800 -0,29 -0,27% 3.188.034,00 107,89 106,61 19/02/19 02:00
TEXTRON INC TXT 54,6000 -0,22 -0,40% 1.385.744,00 54,73 54,29 19/02/19 22:15
THE KRAFT HEINZ KHC 47,7700 0,15 0,32% 7.443.915,00 48,38 47,63 19/02/19 02:00
THE WESTERN UNIO WU 17,8400 0,04 0,22% 6.101.966,00 17,92 17,74 19/02/19 22:15
THERMO FISHER SC TMO 250,8300 -1,66 -0,66% 1.100.042,00 252,21 250,69 19/02/19 22:15
TIFFANY & CO TIF 90,3800 -0,45 -0,50% 1.095.555,00 90,72 89,39 19/02/19 22:15
TJX COMPANIES TJX 50,4800 0,25 0,50% 5.057.960,00 50,62 49,91 19/02/19 22:15
TORCHMARK CORP TMK 83,6400 0,28 0,34% 431.659,00 83,72 82,62 19/02/19 22:15
TOTAL SYST SERVI TSS 92,7800 0,00 0,00% 795.289,00 93,07 91,96 19/02/19 22:15
TRACTOR SUPPLY TSCO 97,0700 -0,51 -0,52% 1.247.161,00 97,36 95,35 19/02/19 02:00
TRANSOCEAN RIG 8,7300 -0,20 -2,24% 18.085.192,00 8,87 8,53 19/02/19 22:15
TRAVELERS COS TRV 129,1000 0,36 0,28% 1.459.280,00 129,46 128,01 19/02/19 22:15
TRIPADVISOR TRIP 56,4300 -0,38 -0,67% 2.636.604,00 56,76 56,08 19/02/19 02:00
TWENTY-FIRSTCF-A FOXA 50,5300 0,13 0,26% 8.661.199,00 50,63 50,26 19/02/19 02:00
TWENTY-FIRSTCF-B FOX 50,1700 0,15 0,30% 2.656.149,00 50,23 49,82 19/02/19 02:00
TYSON FOODS -A- TSN 62,9400 0,33 0,53% 3.840.914,00 63,55 62,20 19/02/19 22:15
UDR REIT UDR 44,7200 0,13 0,29% 1.063.682,00 44,76 44,46 19/02/19 22:15
ULTA BEAUTY ULTA 304,6500 -1,71 -0,56% 1.038.415,00 305,82 299,76 19/02/19 02:00
UNDER ARMOUR RG-A UAA 21,3600 0,20 0,95% 5.321.464,00 21,52 20,93 19/02/19 22:15
UNDER ARMOUR RG-C UA 19,3900 0,35 1,84% 4.010.140,00 19,52 18,83 19/02/19 22:15
UNION PACIFIC UNP 171,3300 1,09 0,64% 3.889.680,00 172,44 169,05 19/02/19 22:15
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED RENTALS URI 134,2900 -0,57 -0,42% 1.710.146,00 135,40 130,63 19/02/19 22:15
UNITEDHEALTH GRO UNH 270,4100 -0,72 -0,27% 2.486.689,00 272,49 269,28 19/02/19 22:15
UNIV HEALTH SERV-B UHS 135,2700 -0,26 -0,19% 638.452,00 135,79 134,49 19/02/19 22:15
UNUM UNM 36,7300 0,41 1,13% 1.573.423,00 36,94 36,12 19/02/19 22:15
US BANCORP USB 51,3100 0,00 0,00% 7.179.319,00 51,56 50,85 19/02/19 22:15
UTD PARCEL SVC RG-B UPS 110,7700 -0,10 -0,09% 2.658.706,00 111,75 110,17 19/02/19 22:15
UTD TECHS UTX 128,6400 0,88 0,69% 6.092.520,00 129,14 126,86 19/02/19 22:15
VALERO ENERGY VLO 84,7900 0,39 0,46% 2.031.360,00 84,98 83,81 19/02/19 22:15
VARIAN MED SYSTE VAR 131,7100 -1,03 -0,78% 766.344,00 132,71 131,10 19/02/19 22:15
VENTAS REIT VTR 64,7300 -0,48 -0,74% 1.675.199,00 65,20 64,57 19/02/19 22:15
VERISIGN VRSN 175,6800 0,28 0,16% 559.022,00 175,93 174,89 19/02/19 02:00
VERISK ANALYTICS VRSK 124,4300 -0,95 -0,76% 1.090.161,00 125,30 124,05 19/02/19 02:00
VERIZON COMM VZ 55,4400 0,28 0,51% 12.272.877,00 55,66 54,82 19/02/19 22:15
VERTEX PHARMACEU VRTX 186,8600 -1,21 -0,64% 1.823.670,00 189,09 185,83 19/02/19 02:00
VF VFC 86,7300 -0,17 -0,20% 1.814.786,00 87,02 86,03 19/02/19 22:15
VIACOM RG-B VIAB 29,1500 0,00 0,00% 4.354.011,00 29,29 29,03 19/02/19 02:00
VISA RG-A V 144,4400 -0,47 -0,32% 8.406.948,00 144,88 144,02 19/02/19 22:15
VOR RLT REIT-SBI VNO 68,7900 -0,01 -0,01% 1.062.491,00 69,04 68,58 19/02/19 22:15
VULCAN MATERIALS VMC 113,1600 0,02 0,02% 1.180.982,00 114,96 112,26 19/02/19 22:15
WALGREENS BOOTS WBA 74,4300 1,00 1,36% 6.374.589,00 74,95 73,40 19/02/19 02:00
WALMART WMT 102,2000 2,21 2,21% 20.697.252,00 104,18 102,07 19/02/19 22:15
WALT DISNEY RG-DIS DIS 113,5100 0,92 0,82% 8.169.630,00 113,77 112,83 19/02/19 22:15
WASTE MANAGEMENT WM 99,0800 0,02 0,02% 2.185.108,00 99,22 98,58 19/02/19 22:15
WATERS WAT 234,4400 -0,25 -0,11% 498.453,00 235,57 233,55 19/02/19 22:15
WEC ENERGY GROUP WEC 74,9100 0,44 0,59% 2.139.761,00 74,96 74,14 19/02/19 22:15
WELLS FARGO WFC 49,3800 0,16 0,33% 15.121.740,00 49,62 48,82 19/02/19 22:15
WELLTOWER WELL 76,7600 -0,85 -1,10% 2.152.765,00 77,74 76,67 19/02/19 22:15
WESTERN DIGITAL WDC 48,0000 0,35 0,73% 4.801.175,00 48,99 47,66 19/02/19 02:00
WESTROCK WRK 39,2600 0,21 0,54% 2.265.624,00 39,54 38,70 19/02/19 22:15
WEYERHAEUSER REI WY 25,5900 0,05 0,20% 6.781.989,00 25,76 25,35 19/02/19 22:15
WHIRLPOOL WHR 141,5500 2,19 1,57% 658.113,00 142,21 137,98 19/02/19 22:15
WILLIAMS COMPANI WMB 27,4200 0,15 0,55% 7.137.147,00 27,59 27,11 19/02/19 22:15
WILLIS TOWERS WLTW 170,7200 1,16 0,68% 560.398,00 170,91 167,70 19/02/19 02:00
WW GRAINGER GWW 314,6500 -1,97 -0,62% 293.045,00 316,89 314,15 19/02/19 22:15
WYNDHAM DESTINAT WYND 46,5000 -0,02 -0,04% 815.583,00 46,64 46,02 19/02/19 22:15
WYNN RESORTS WYNN 128,3600 3,85 3,09% 1.732.506,00 128,93 124,88 19/02/19 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 30,6500 0,19 0,62% 3.452.856,00 30,94 30,43 19/02/19 22:15
XILINX XLNX 118,9600 -0,35 -0,29% 3.152.968,00 120,50 118,71 19/02/19 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 73,2600 -0,67 -0,91% 868.867,00 73,89 73,22 19/02/19 22:15
YUM BRANDS YUM 94,5200 0,40 0,43% 1.999.759,00 94,79 94,10 19/02/19 22:15
ZIMMER BIOMET HL ZBH 123,5600 -0,09 -0,07% 1.106.399,00 124,11 122,55 19/02/19 22:15
ZIONS BANCORP ZION 50,7200 0,61 1,22% 1.770.111,00 50,86 49,70 19/02/19 02:00
ZOETIS RG-A ZTS 94,9100 -0,46 -0,48% 2.251.444,00 95,29 94,56 19/02/19 22:15
Publicidad

Últimas Noticias