Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Septiembre de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.907,9500  3,6400 0,1300%
19/09/2018 00:00 Apt. 2.906,6000 Vol. 0,00 Max. 2.912,36 Min. 2.903,82
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 215,2700 2,15 1,01% 2.072.840,00 217,00 213,26 20/09/18 22:15
A.J.GALLAGHER AJG 76,1300 0,40 0,53% 784.131,00 76,22 75,76 20/09/18 22:15
ABBOTT LABORATOR ABT 68,7900 0,29 0,42% 4.752.780,00 69,01 68,40 20/09/18 22:15
ABBVIE ABBV 92,6800 1,66 1,82% 5.920.756,00 93,12 90,62 20/09/18 22:15
ACCENTURE-A ACN 174,1300 0,99 0,57% 1.692.976,00 174,39 173,26 20/09/18 22:15
ACTIVISION BLIZZ ATVI 80,6500 1,07 1,34% 4.388.866,00 81,04 79,35 20/09/18 23:20
ACUITY BRANDS AYI 161,1300 3,50 2,22% 662.827,00 161,60 157,58 20/09/18 22:15
ADOBE SYSTEMS ADBE 266,3400 1,46 0,55% 2.550.927,00 269,54 264,19 20/09/18 23:20
ADVANCE AUTO PAR AAP 169,5500 -0,05 -0,03% 879.947,00 170,75 167,01 20/09/18 22:15
ADVANCED MICRO D AMD 31,1800 -0,03 -0,10% 122.677.811,00 32,20 30,64 20/09/18 23:20
AES AES 13,8100 0,22 1,62% 5.128.900,00 13,86 13,49 20/09/18 22:15
AETNA AET 205,2000 -0,47 -0,23% 2.066.794,00 206,33 205,20 20/09/18 22:15
AFFILIATED MANAG AMG 146,0100 0,37 0,25% 241.428,00 147,72 144,74 20/09/18 22:15
AFLAC AFL 47,8900 0,21 0,44% 2.376.367,00 48,07 47,76 20/09/18 22:15
AGILENT TECH A 71,1300 1,57 2,26% 2.865.626,00 71,16 69,70 20/09/18 22:15
AIR PROD&CHEMICA APD 170,4200 1,25 0,74% 663.696,00 171,33 169,59 20/09/18 22:15
AKAMAI TECHNOLOG AKAM 74,1700 0,43 0,58% 1.110.684,00 74,42 73,65 20/09/18 23:20
ALASKA AIR GROUP ALK 69,7500 0,07 0,10% 1.008.495,00 70,41 68,97 20/09/18 22:15
ALBEMARLE ALB 106,6000 1,11 1,05% 1.522.780,00 107,00 105,41 20/09/18 22:15
ALEXANDRIA REIT ARE 126,2400 0,80 0,64% 464.818,00 126,51 124,82 20/09/18 22:15
ALEXION PHARM ALXN 124,6100 2,64 2,16% 975.860,00 124,91 122,69 20/09/18 23:20
ALIGN TECHNOLOGY ALGN 379,8400 -0,10 -0,03% 593.736,00 385,48 375,93 20/09/18 23:20
ALLEGION ALLE 90,9100 0,33 0,36% 691.655,00 91,58 90,74 20/09/18 22:15
ALLERGAN AGN 192,5100 4,48 2,38% 2.328.879,00 193,11 187,29 20/09/18 22:15
ALLIANCE DATA SY ADS 247,8000 0,30 0,12% 576.171,00 249,29 246,69 20/09/18 22:15
ALLIANT ENERGY LNT 43,1200 0,28 0,65% 909.504,00 43,12 42,47 20/09/18 22:15
ALLSTATE ALL 102,0300 0,33 0,32% 1.159.467,00 102,73 101,74 20/09/18 22:15
ALPHAB NON VTG-C GOOG 1.186,8700 15,78 1,35% 1.209.997,00 1.189,89 1.173,36 20/09/18 23:20
ALPHABET-A GOOGL 1.191,5700 17,30 1,47% 1.461.963,00 1.194,00 1.176,25 20/09/18 23:20
ALTABA AABA 68,3500 1,26 1,88% 6.840.089,00 68,84 67,92 20/09/18 23:20
ALTRIA GROUP MO 62,2600 0,42 0,68% 5.075.598,00 62,50 61,70 20/09/18 22:15
AM ELECTRIC AEP 71,0800 0,10 0,14% 2.065.518,00 71,12 70,12 20/09/18 22:15
AMAZON.COM AMZN 1.944,3000 17,88 0,93% 3.142.392,00 1.955,00 1.932,25 20/09/18 23:20
AMER WTR WORKS AWK 88,4300 0,85 0,97% 748.282,00 88,54 86,90 20/09/18 22:15
AMEREN AEE 64,1300 0,22 0,34% 1.654.548,00 64,21 63,14 20/09/18 22:15
AMERICAN AIRLINE AAL 41,8900 0,29 0,70% 6.864.324,00 42,17 41,19 20/09/18 23:20
AMERICAN EXPRESS AXP 111,1100 1,01 0,92% 2.844.755,00 111,77 110,65 20/09/18 22:15
AMERICAN INTL GR AIG 54,3200 0,43 0,80% 5.064.357,00 54,72 54,22 20/09/18 22:15
AMERICAN TOWER R AMT 148,7300 1,15 0,78% 1.021.373,00 148,86 146,86 20/09/18 22:15
AMERIPRISE FINCL AMP 149,4200 0,99 0,67% 793.262,00 151,01 148,75 20/09/18 22:15
AMERISOURCEBERGE ABC 91,0600 1,67 1,87% 1.031.369,00 91,45 89,79 20/09/18 22:15
AMETEK AME 81,3800 0,42 0,52% 881.220,00 81,51 80,48 20/09/18 22:15
AMGEN AMGN 205,1000 1,90 0,94% 2.214.683,00 205,25 203,02 20/09/18 23:20
AMPHENOL RG-A APH 96,0600 0,69 0,72% 1.176.852,00 96,35 95,71 20/09/18 22:15
ANADARKO PETROLE APC 63,8600 -0,90 -1,39% 2.640.908,00 65,34 63,66 20/09/18 22:15
ANALOG DEVICES ADI 95,1000 2,52 2,72% 3.433.191,00 95,66 93,45 20/09/18 23:20
ANDEAVOR ANDV 152,5600 2,30 1,53% 1.704.751,00 153,58 148,75 20/09/18 22:15
ANSYS ANSS 183,7500 -0,52 -0,28% 617.909,00 184,81 183,07 20/09/18 23:20
ANTHEM ANTM 274,1200 2,27 0,84% 1.247.738,00 275,07 272,09 20/09/18 22:15
AON AON 155,1600 -0,08 -0,05% 881.999,00 155,50 154,76 20/09/18 22:15
APACHE APA 45,6700 -1,13 -2,41% 3.571.435,00 47,48 45,50 20/09/18 22:15
APPLE AAPL 220,0300 1,66 0,76% 26.455.767,00 222,28 219,15 20/09/18 23:20
APPLIED MATERIAL AMAT 39,3900 0,35 0,90% 12.235.231,00 39,84 39,18 20/09/18 23:20
APTIV APTV 89,7700 2,47 2,83% 2.323.945,00 90,09 88,00 20/09/18 22:15
APTMNT INV REIT-A AIV 44,4600 0,44 1,00% 860.117,00 44,47 43,80 20/09/18 22:15
ARCHER-DANIELS M ADM 50,3300 0,39 0,78% 1.847.549,00 50,42 50,01 20/09/18 22:15
ARCONIC ARNC 22,6000 -0,22 -0,96% 2.482.667,00 22,99 22,52 20/09/18 22:15
ASSURANT AIZ 105,6100 0,52 0,49% 870.190,00 106,36 105,03 20/09/18 22:15
AT&T T 33,4400 0,07 0,21% 24.765.063,00 33,53 33,15 20/09/18 22:15
AUTODESK INC ADSK 153,2300 4,83 3,25% 2.795.571,00 153,94 148,97 20/09/18 23:20
AUTOMATIC DATA P ADP 148,8800 1,91 1,30% 1.068.012,00 149,09 147,37 20/09/18 23:20
AUTONATION AN 44,4700 0,56 1,28% 554.873,00 44,62 43,90 20/09/18 22:15
AUTOZONE AZO 761,9100 7,63 1,01% 394.920,00 762,90 747,38 20/09/18 22:15
AVALONBAY COM RE AVB 184,1300 2,03 1,11% 446.788,00 184,26 181,32 20/09/18 22:15
AVERY DENNISON AVY 112,5800 0,96 0,86% 454.820,00 113,05 111,72 20/09/18 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 44,3900 0,16 0,36% 3.820.931,00 44,59 44,28 20/09/18 22:15
BANK OF AMERICA BAC 31,1900 0,19 0,61% 83.301.859,00 31,37 31,14 20/09/18 22:15
BANK OF NY MELLO BK 53,3300 0,90 1,72% 4.553.874,00 53,38 52,69 20/09/18 22:15
BAXTER INTL BAX 77,6900 0,05 0,06% 2.293.522,00 78,38 77,59 20/09/18 22:15
BB&T BBT 51,5700 0,60 1,18% 2.625.780,00 51,79 51,23 20/09/18 22:15
BECTON DICKINSON BDX 261,8900 1,85 0,71% 862.422,00 262,35 260,41 20/09/18 22:15
BED BATH & BEYON BBBY 19,1300 0,15 0,79% 3.469.197,00 19,24 18,82 20/09/18 23:20
BERKSHIRE HATH RG-B BRK.B 221,6800 0,73 0,33% 5.281.151,00 223,00 221,30 20/09/18 22:15
BEST BUY BBY 79,5600 1,82 2,34% 3.429.208,00 79,70 77,70 20/09/18 22:15
BIOGEN BIIB 341,2400 2,33 0,69% 1.055.244,00 342,64 337,80 20/09/18 23:20
BLACKROCK BLK 487,1400 3,60 0,74% 478.588,00 492,00 483,07 20/09/18 22:15
BOEING CO BA 367,4600 2,24 0,61% 4.008.063,00 371,73 365,67 20/09/18 22:15
BOOKING HLDG BKNG 1.947,7400 20,96 1,09% 322.062,00 1.958,60 1.933,01 20/09/18 23:20
BORGWARNER BWA 45,7800 0,65 1,44% 2.751.582,00 46,97 45,30 20/09/18 22:15
BOSTON PROP REIT BXP 125,6700 1,42 1,14% 585.284,00 125,93 123,85 20/09/18 22:15
BOSTON SCIENTIFI BSX 37,8200 0,33 0,88% 4.683.717,00 37,92 37,55 20/09/18 22:15
BRISTOL-MYERSSQU BMY 61,7500 0,95 1,56% 4.496.909,00 61,95 60,82 20/09/18 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 49,2900 0,87 1,80% 2.151.360,00 49,34 48,67 20/09/18 22:15
C.H.ROBINSON WLD CHRW 96,3600 -0,50 -0,52% 679.163,00 98,49 96,12 20/09/18 23:20
CA CA 44,0200 -0,08 -0,18% 3.964.528,00 44,19 43,99 20/09/18 23:20
CABOT OIL & GAS COG 22,9000 0,64 2,88% 7.179.495,00 23,02 22,33 20/09/18 22:15
CAMPBELL SOUP CPB 40,3200 0,18 0,45% 2.256.715,00 40,54 39,89 20/09/18 22:15
CAPITAL ONE FINL COF 99,2600 0,30 0,30% 2.624.580,00 100,55 99,11 20/09/18 22:15
CARDINAL HEALTH CAH 55,1700 1,23 2,28% 4.789.034,00 55,48 54,03 20/09/18 22:15
CARMAX KMX 78,4500 -0,12 -0,15% 1.151.048,00 79,03 77,99 20/09/18 22:15
CARNIVAL CCL 66,9400 0,73 1,10% 3.687.347,00 67,29 66,24 20/09/18 22:15
CATERPILLAR CAT 156,0000 3,24 2,12% 6.754.019,00 157,72 154,46 20/09/18 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 45,7400 0,84 1,87% 1.454.703,00 45,87 44,90 20/09/18 22:15
CBS-B CBS 56,7000 0,73 1,30% 2.429.188,00 56,87 55,94 20/09/18 22:15
CELGENE CORP CELG 88,3000 0,92 1,05% 3.832.334,00 88,41 87,00 20/09/18 23:20
CENTENE CNC 142,8300 -0,24 -0,17% 967.947,00 143,76 142,21 20/09/18 22:15
CENTERPOINT ENER CNP 28,0000 0,09 0,32% 2.217.327,00 28,06 27,68 20/09/18 22:15
CENTURYLINK CTL 22,5700 -0,17 -0,75% 11.566.012,00 22,81 22,20 20/09/18 22:15
CERNER CORP CERN 64,3100 0,32 0,50% 1.317.004,00 64,56 64,16 20/09/18 23:20
CF INDUSTRIES HL CF 53,3100 0,18 0,34% 1.907.516,00 53,81 53,13 20/09/18 22:15
CHARLES SCHWAB SCHW 52,0700 0,08 0,15% 4.990.526,00 52,70 51,89 20/09/18 22:15
CHARTER COMM RG-A CHTR 329,9900 0,20 0,06% 1.051.036,00 332,71 329,38 20/09/18 23:20
CHESAPEAKE ENERG CHK 4,4100 0,11 2,56% 29.166.886,00 4,49 4,33 20/09/18 22:15
CHEVRON CVX 119,4200 -0,09 -0,08% 5.804.508,00 121,32 119,11 20/09/18 22:15
CHIPOTLE MEXICAN CMG 480,1000 -10,50 -2,14% 654.009,00 496,89 477,30 20/09/18 22:15
CHUBB N CB 140,0000 -0,12 -0,09% 1.443.787,00 140,47 138,99 20/09/18 22:15
CHURCH & DWIGHT CHD 59,6600 0,67 1,14% 1.018.388,00 59,77 59,07 20/09/18 22:15
CIGNA CORP CI 201,3300 2,14 1,07% 2.499.920,00 201,64 200,16 20/09/18 22:15
CIMAREX ENERGY XEC 90,4400 -2,43 -2,62% 2.081.012,00 93,66 90,23 20/09/18 22:15
CINCINNATI FINAN CINF 78,9700 0,39 0,50% 452.118,00 79,24 78,39 20/09/18 23:20
CINTAS CTAS 211,6900 0,87 0,41% 418.538,00 212,25 209,82 20/09/18 23:20
CISCO SYSTEMS CSCO 47,7300 0,45 0,95% 17.006.905,00 47,81 47,16 20/09/18 23:20
CITIGROUP C 74,7900 1,07 1,45% 23.541.106,00 75,01 74,26 20/09/18 22:15
CITIZENS FINL GR CFG 41,0300 0,61 1,51% 2.759.233,00 41,17 40,58 20/09/18 22:15
CITRIX SYSTEMS CTXS 110,4400 -0,47 -0,42% 1.521.153,00 111,64 110,24 20/09/18 23:20
CLOROX CO. CLX 151,8800 1,22 0,81% 1.024.059,00 152,46 150,32 20/09/18 22:15
CME GROUP RG-A CME 174,3800 0,77 0,44% 912.332,00 174,94 173,37 20/09/18 23:20
CMS ENERGY CORP CMS 49,1100 0,14 0,29% 2.087.276,00 49,15 48,46 20/09/18 22:15
COCA-COLA CO KO 46,6400 0,68 1,48% 9.475.109,00 46,68 46,15 20/09/18 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 77,1700 1,07 1,41% 2.343.758,00 77,39 76,39 20/09/18 23:20
COLGATE-PALMOLIV CL 68,7900 0,86 1,27% 3.411.608,00 69,05 68,22 20/09/18 22:15
COMCAST-A CMCSA 37,8100 0,49 1,31% 20.489.142,00 37,99 37,12 20/09/18 23:20
COMERICA INC CMA 94,6900 0,83 0,88% 1.121.234,00 95,39 94,23 20/09/18 22:15
CONAGRA FOODS CAG 37,1800 0,16 0,43% 3.511.802,00 37,33 36,79 20/09/18 22:15
CONCHO RES CXO 142,9300 -2,14 -1,48% 1.563.199,00 146,00 141,35 20/09/18 22:15
CONOCOPHILLIPS COP 75,3600 -0,17 -0,23% 5.153.994,00 76,15 74,81 20/09/18 22:15
CONSOLIDATED EDI ED 78,4400 0,12 0,15% 1.465.724,00 78,47 77,41 20/09/18 22:15
CONSTELLATION BRD-A STZ 218,5700 3,40 1,58% 1.882.721,00 219,43 214,50 20/09/18 22:15
COOPER COMPANIES COO 267,5600 2,22 0,84% 511.584,00 269,31 264,73 20/09/18 22:15
CORNING INC GLW 36,1300 0,88 2,50% 7.402.866,00 36,36 35,35 20/09/18 22:15
COSTCO WHSL COST 233,9200 0,07 0,03% 1.793.566,00 235,00 232,32 20/09/18 23:20
COTY RG-A COTY 13,0100 0,35 2,76% 8.518.521,00 13,03 12,54 20/09/18 22:15
CROWN CASTLE INT CCI 112,4000 0,58 0,52% 2.274.543,00 112,76 111,29 20/09/18 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 73,0500 -0,94 -1,27% 5.316.939,00 74,53 72,92 20/09/18 23:20
CUMMINS CMI 150,8400 2,51 1,69% 1.547.170,00 151,87 149,30 20/09/18 22:15
CVS HEALTH CVS 79,3900 0,43 0,54% 6.736.668,00 79,97 79,24 20/09/18 22:15
D R HORTON DHI 42,5400 -0,08 -0,19% 3.318.605,00 43,01 42,18 20/09/18 22:15
DANAHER DHR 107,9700 0,46 0,43% 1.797.043,00 108,23 107,42 20/09/18 22:15
DARDEN RESTAURAN DRI 116,4500 -1,44 -1,22% 3.613.310,00 124,00 114,90 20/09/18 22:15
DAVITA DVA 70,4200 0,27 0,38% 947.032,00 70,66 70,20 20/09/18 22:15
DEERE & CO DE 154,0700 1,68 1,10% 2.761.902,00 156,77 153,22 20/09/18 22:15
DELTA AIR LINES DAL 58,1300 0,23 0,40% 3.447.590,00 58,46 57,90 20/09/18 22:15
DENTSPLY SIRONA XRAY 38,6400 0,03 0,08% 3.278.108,00 39,03 38,54 20/09/18 23:20
DEVON ENERGY DVN 40,1100 0,24 0,60% 5.157.835,00 40,33 39,88 20/09/18 22:15
DIGITAL REALTY R DLR 121,8400 0,16 0,13% 1.034.388,00 122,70 121,11 20/09/18 22:15
DISCOVER FNCL SR DFS 79,3500 0,59 0,75% 1.745.810,00 80,30 79,23 20/09/18 22:15
DISCOVERY-A DISCA 32,2600 0,21 0,66% 3.311.572,00 32,42 31,92 20/09/18 23:20
DISCOVERY-C DISCK 29,6200 0,19 0,65% 1.644.897,00 29,75 29,32 20/09/18 23:20
DISH NETWORK RG-A DISH 36,6200 -0,15 -0,41% 2.314.942,00 37,13 36,10 20/09/18 23:20
DOLLAR GENERAL DG 109,5600 0,23 0,21% 1.866.459,00 109,85 108,85 20/09/18 22:15
DOLLAR TREE DLTR 86,2200 1,94 2,30% 5.955.324,00 86,30 84,05 20/09/18 23:20
DOMINION ENERGY D 70,3200 -0,30 -0,42% 5.143.614,00 70,47 69,23 20/09/18 22:15
DOVER CORP DOV 89,3600 0,95 1,07% 1.575.593,00 89,96 88,96 20/09/18 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 109,1800 0,09 0,08% 1.067.927,00 109,25 108,08 20/09/18 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 80,6200 0,53 0,66% 3.918.239,00 80,74 79,27 20/09/18 22:15
DXC TECHNOLOGY DXC 94,8200 1,50 1,61% 2.051.148,00 95,04 93,54 20/09/18 22:15
E TRADE FNCL ETFC 56,2200 0,44 0,79% 5.530.510,00 56,39 55,30 20/09/18 23:20
EASTMAN CHEMICAL EMN 99,8100 1,29 1,31% 842.459,00 100,51 98,98 20/09/18 22:15
EATON CORP -NPV- ETN 88,3200 0,31 0,35% 2.707.903,00 88,84 87,21 20/09/18 22:15
EBAY EBAY 34,2400 0,02 0,06% 15.876.964,00 34,31 33,83 20/09/18 23:20
ECOLAB INC ECL 159,2000 1,37 0,87% 983.494,00 159,40 158,09 20/09/18 22:15
EDISON INTL EIX 67,8200 0,49 0,73% 1.840.635,00 67,97 66,84 20/09/18 22:15
EDWARDS LIFESCNS EW 151,4700 2,75 1,85% 1.619.673,00 152,98 148,76 20/09/18 22:15
ELECTRONIC ARTS EA 113,4700 0,55 0,49% 3.490.224,00 114,52 112,50 20/09/18 23:20
ELI LILLY & CO LLY 106,0700 0,33 0,31% 3.761.998,00 106,11 104,22 20/09/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 78,3800 0,97 1,25% 2.596.363,00 78,41 77,44 20/09/18 22:15
ENTERGY ETR 82,4900 0,59 0,72% 1.017.733,00 82,62 81,17 20/09/18 22:15
ENVISION HLTHCR EVHC 45,7600 -0,01 -0,02% 4.352.800,00 45,80 45,70 20/09/18 22:15
EOG RESOURCES EOG 119,2100 -0,96 -0,80% 1.816.522,00 120,99 118,77 20/09/18 22:15
EQT EQT 48,4900 0,91 1,91% 1.982.707,00 48,60 47,68 20/09/18 22:15
EQTY RE REIT-SBI EQR 67,9200 0,91 1,36% 1.027.063,00 67,94 66,88 20/09/18 22:15
EQUIFAX INC EFX 133,5300 -0,79 -0,59% 1.332.749,00 135,44 132,66 20/09/18 22:15
EQUINIX REIT EQIX 445,0100 2,74 0,62% 344.119,00 446,90 441,46 20/09/18 23:20
ESSEX PROPERTY R ESS 245,3600 1,46 0,60% 275.764,00 245,92 242,10 20/09/18 22:15
ESTEE LAUDER RG-A EL 142,5900 2,93 2,10% 1.586.162,00 142,83 140,37 20/09/18 22:15
EVEREST RE RE 231,7000 2,14 0,93% 217.667,00 232,09 229,69 20/09/18 22:15
EVERSOURCE ENERG ES 61,7700 -0,26 -0,42% 1.265.522,00 61,80 61,04 20/09/18 22:15
EXELON EXC 43,3900 0,15 0,35% 6.069.069,00 43,56 42,92 20/09/18 22:15
EXPEDIA GROUP EXPE 134,4300 1,65 1,24% 1.584.783,00 134,77 133,07 20/09/18 23:20
EXPEDIT INTL WAS EXPD 73,6700 -0,35 -0,47% 785.139,00 74,58 73,51 20/09/18 23:20
EXPRESS SCRPTS H ESRX 95,0400 0,40 0,42% 5.352.115,00 95,38 94,79 20/09/18 23:20
EXTRA SP ST REIT EXR 87,3800 0,54 0,62% 1.607.424,00 87,62 86,60 20/09/18 22:15
EXXON MOBIL XOM 84,8200 0,19 0,22% 11.100.156,00 85,34 84,54 20/09/18 22:15
F5 NETWORKS FFIV 194,8500 1,61 0,83% 454.776,00 195,95 193,37 20/09/18 23:20
FACEBOOK-A FB 166,0200 2,96 1,82% 18.815.618,00 166,45 164,47 20/09/18 23:20
FASTENAL FAST 58,7100 0,49 0,84% 1.429.808,00 58,81 58,16 20/09/18 23:20
FED RTY REIT-SBI FRT 127,8700 0,06 0,05% 516.884,00 127,91 126,16 20/09/18 22:15
FEDEX FDX 246,8100 3,93 1,62% 2.348.557,00 247,57 244,15 20/09/18 22:15
FIDELITY NATIONA FIS 109,7900 1,02 0,94% 1.056.145,00 109,83 108,76 20/09/18 22:15
FIFTH THIRD BANC FITB 29,7900 0,27 0,91% 5.626.907,00 30,13 29,63 20/09/18 23:20
FIRSTENERGY FE 36,8600 0,06 0,16% 4.265.201,00 37,08 36,48 20/09/18 22:15
FISERV INC FISV 80,1200 0,70 0,88% 1.784.304,00 80,23 79,34 20/09/18 23:20
FLIR SYSTEMS FLIR 61,6100 0,25 0,41% 516.022,00 61,81 61,20 20/09/18 23:20
FLOWSERVE FLS 55,7700 -0,25 -0,45% 1.462.288,00 56,59 55,60 20/09/18 22:15
FLUOR FLR 59,0000 0,10 0,17% 769.942,00 59,99 58,83 20/09/18 22:15
FMC CORP FMC 89,5500 1,37 1,55% 1.545.906,00 89,95 88,27 20/09/18 22:15
FOOT LOCKER FL 47,2900 0,42 0,90% 2.431.411,00 47,34 46,66 20/09/18 22:15
FORD MOTOR F 9,8100 0,03 0,31% 45.487.035,00 9,93 9,71 20/09/18 22:15
FORTIVE FTV 87,3700 1,38 1,60% 17.937.463,00 87,76 86,24 20/09/18 22:15
FORTN BRND HOM S FBHS 55,1300 -0,29 -0,52% 1.564.119,00 56,31 55,05 20/09/18 22:15
FRANKLIN RESOURC BEN 32,9200 0,46 1,42% 6.612.742,00 33,33 32,63 20/09/18 22:15
FREEPORT MCMORAN FCX 14,3900 0,09 0,63% 21.782.826,00 14,73 14,28 20/09/18 22:15
GAP GPS 27,4800 0,27 0,99% 3.783.442,00 27,53 27,03 20/09/18 22:15
GARMIN N GRMN 69,7100 0,52 0,75% 833.831,00 70,10 69,51 20/09/18 23:20
GARTNER IT 156,9100 2,86 1,86% 402.646,00 157,18 153,98 20/09/18 22:15
GENERAL ELECTRIC GE 12,4600 -0,40 -3,11% 88.229.059,00 12,69 12,36 20/09/18 22:15
GENERAL MILLS GIS 44,3700 0,10 0,23% 6.018.822,00 44,58 44,16 20/09/18 22:15
GENERAL MOTORS GM 36,0800 0,35 0,98% 11.339.881,00 36,45 35,74 20/09/18 22:15
GENL DYNAMICS CO GD 202,8600 -1,15 -0,56% 1.347.655,00 205,17 200,45 20/09/18 22:15
GENUINE PARTS CO GPC 101,5100 0,48 0,48% 553.496,00 101,75 100,42 20/09/18 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 74,8300 0,95 1,29% 5.715.577,00 74,96 73,84 20/09/18 23:20
GLOBAL PAYMENTS GPN 127,1500 0,33 0,26% 922.815,00 127,66 126,17 20/09/18 22:15
GOLDMAN SACHS GR GS 237,4000 1,82 0,77% 2.501.636,00 238,51 236,03 20/09/18 22:15
GOODYEAR T & RUB GT 24,6400 0,35 1,44% 4.090.764,00 24,85 24,33 20/09/18 23:20
H&R.BLOCK HRB 25,7400 0,38 1,50% 1.902.311,00 25,74 25,35 20/09/18 22:15
HALLIBURTON HAL 40,3900 0,33 0,82% 7.506.950,00 40,71 40,17 20/09/18 22:15
HANESBRANDS HBI 18,6300 0,40 2,19% 3.875.181,00 18,67 18,32 20/09/18 22:15
HARLEY-DAVIDSON HOG 45,4400 0,23 0,51% 2.053.858,00 45,88 45,34 20/09/18 22:15
HARRIS HRS 162,6600 -2,86 -1,73% 1.067.584,00 166,27 160,96 20/09/18 22:15
HARTFORD FIN SER HIG 50,7600 0,18 0,36% 3.133.257,00 51,31 50,30 20/09/18 22:15
HASBRO INC HAS 107,0100 -1,98 -1,82% 1.071.238,00 109,21 106,86 20/09/18 23:20
HCA HEALTHCARE HCA 132,7000 0,78 0,59% 1.304.426,00 133,79 132,38 20/09/18 22:15
HCP REIT HCP 26,3500 0,23 0,88% 2.334.763,00 26,41 25,83 20/09/18 22:15
HELMERICH&PAYNE HP 66,9800 0,95 1,44% 1.192.181,00 67,86 66,63 20/09/18 22:15
HENRY SCHEIN HSIC 85,8800 1,40 1,66% 959.091,00 86,01 84,52 20/09/18 23:20
HERSHEY HSY 103,4500 0,79 0,77% 871.154,00 103,72 102,55 20/09/18 22:15
HESS HES 69,3800 -0,04 -0,06% 2.499.821,00 70,42 69,13 20/09/18 22:15
HILTN WRLD HLDGS HLT 81,0800 0,65 0,81% 3.408.727,00 81,34 80,17 20/09/18 22:15
HOLOGIC HOLX 41,1700 0,24 0,59% 1.268.505,00 41,30 40,94 20/09/18 23:20
HOME DEPOT HD 211,0600 -0,62 -0,29% 3.955.577,00 212,61 211,01 20/09/18 22:15
HONEYWELL INTL HON 166,5400 0,74 0,45% 2.043.635,00 166,89 164,93 20/09/18 22:15
HORMEL FOODS HRL 39,8600 0,20 0,50% 1.676.644,00 39,92 39,39 20/09/18 22:15
HOST HOTELS REIT HST 21,2200 0,08 0,38% 11.704.841,00 21,27 20,94 20/09/18 22:15
HP HPQ 25,6900 0,43 1,70% 10.136.185,00 25,78 25,40 20/09/18 22:15
HP ENTERPRISE HPE 16,8700 0,23 1,38% 8.725.749,00 16,98 16,68 20/09/18 22:15
HUMANA HUM 337,6600 1,86 0,55% 430.248,00 338,22 335,37 20/09/18 22:15
HUNTINGTON BANCS HBAN 15,9800 0,26 1,65% 9.069.913,00 16,03 15,78 20/09/18 23:20
IBM IBM 151,1500 2,09 1,40% 5.822.864,00 151,38 149,44 20/09/18 22:15
IDEXX LABS IDXX 242,0200 1,12 0,46% 713.820,00 243,72 239,26 20/09/18 23:20
IHS MARKIT INFO 54,9400 0,60 1,10% 1.281.330,00 54,96 54,36 20/09/18 23:20
ILLINOIS TOOL WO ITW 147,9900 1,25 0,85% 915.897,00 148,39 146,58 20/09/18 22:15
ILLUMINA ILMN 356,3200 5,95 1,70% 570.627,00 356,51 350,98 20/09/18 23:20
INCYTE INCY 68,2800 1,03 1,53% 1.150.362,00 68,61 67,26 20/09/18 23:20
INGERSOLL-RAND IR 103,4400 0,47 0,46% 1.569.307,00 103,92 102,96 20/09/18 22:15
INTEL INTC 47,2000 1,05 2,28% 21.972.191,00 47,36 46,52 20/09/18 23:20
INTERCON EXCHANG ICE 77,6800 0,10 0,13% 2.333.291,00 78,05 77,46 20/09/18 22:15
INTERPUBLIC GROU IPG 22,6700 0,31 1,39% 2.858.028,00 22,75 22,48 20/09/18 22:15
INTL FLAVORS&FRA IFF 139,9100 2,40 1,75% 1.996.456,00 140,42 137,83 20/09/18 22:15
INTL PAPER IP 54,5800 0,36 0,66% 1.948.607,00 54,95 54,42 20/09/18 22:15
INTUIT INTU 221,4500 0,57 0,26% 1.360.504,00 222,43 220,47 20/09/18 23:20
INTUITIVE SURGIC ISRG 561,1800 4,71 0,85% 386.782,00 561,97 556,83 20/09/18 23:20
INVESCO IVZ 24,4100 0,12 0,49% 3.475.382,00 24,88 24,20 20/09/18 22:15
IRON MOUNT REIT IRM 35,5300 0,93 2,69% 1.844.902,00 35,61 34,50 20/09/18 22:15
J.B.HUNT TRANSP JBHT 119,4100 -2,68 -2,20% 1.066.137,00 123,64 119,26 20/09/18 23:20
JACOBS ENGIN GRO JEC 76,7400 -0,07 -0,09% 1.814.393,00 77,91 76,33 20/09/18 22:15
JEFFERIES FINL JEF 23,7000 0,48 2,07% 1.828.949,00 23,77 23,38 20/09/18 22:15
JM SMUCKER SJM 109,6500 0,48 0,44% 922.197,00 110,40 108,58 20/09/18 22:15
JOHNSON & JOHNSO JNJ 141,9800 1,52 1,08% 4.995.902,00 142,14 140,51 20/09/18 22:15
JOHNSON CTR INT JCI 37,3700 0,37 1,00% 4.973.681,00 37,54 37,04 20/09/18 22:15
JPMORGAN CHASE JPM 118,6300 1,01 0,86% 15.574.824,00 119,24 118,08 20/09/18 22:15
JUNIPER NETWORKS JNPR 29,5600 0,36 1,23% 3.224.074,00 29,67 29,34 20/09/18 22:15
KANSAS CITY SO KSU 118,5900 0,81 0,69% 659.716,00 119,14 117,65 20/09/18 22:15
KELLOGG K 72,8000 0,40 0,55% 1.775.891,00 72,93 72,11 20/09/18 22:15
KEURIG DR PEPPER KDP 23,6500 0,09 0,38% 2.287.419,00 23,89 23,42 20/09/18 22:15
KEYCORP KEY 20,7500 0,58 2,88% 23.113.494,00 20,87 20,26 20/09/18 22:15
KIMBERLY-CLARK KMB 116,7700 0,62 0,53% 1.148.217,00 116,92 115,78 20/09/18 22:15
KIMCO REALTY REI KIM 16,8000 0,17 1,02% 2.375.743,00 16,82 16,47 20/09/18 22:15
KINDER MORGAN RG-P KMI 18,0400 -0,22 -1,20% 12.964.731,00 18,35 18,02 20/09/18 22:15
KLA-TENCOR KLAC 103,9200 1,47 1,43% 2.379.001,00 104,62 103,05 20/09/18 23:20
KOHL'S KSS 76,9500 -2,57 -3,23% 3.877.925,00 79,74 76,17 20/09/18 22:15
KROGER KR 29,1800 0,30 1,04% 9.021.355,00 29,22 28,55 20/09/18 22:15
L BRANDS LB 29,8800 0,20 0,67% 4.099.486,00 29,90 28,98 20/09/18 22:15
L3 TECHNOLOGIES LLL 210,3600 -4,62 -2,15% 1.378.937,00 215,55 204,65 20/09/18 22:15
LABORATORY CORP LH 172,1700 1,16 0,68% 937.365,00 173,07 171,26 20/09/18 22:15
LAM RESEARCH COR LRCX 155,2800 2,09 1,36% 2.443.628,00 157,04 154,33 20/09/18 23:20
LEGGETT & PLATT LEG 46,0200 -0,08 -0,17% 1.448.891,00 46,50 45,74 20/09/18 22:15
LENNAR RG-A LEN 50,7200 -0,67 -1,30% 4.529.846,00 51,72 50,35 20/09/18 22:15
LINCOLN NATL LNC 70,1400 0,81 1,17% 1.843.987,00 71,20 69,73 20/09/18 22:15
LKQ LKQ 33,0200 0,60 1,85% 3.629.040,00 33,13 32,00 20/09/18 23:20
LOCKHEED MARTIN LMT 333,1300 -6,17 -1,82% 1.973.479,00 340,30 329,01 20/09/18 22:15
LOEWS L 52,1600 0,36 0,70% 1.521.597,00 52,35 51,98 20/09/18 22:15
LOWE'S COM LOW 116,7000 0,44 0,38% 4.650.968,00 116,86 116,02 20/09/18 22:15
LYONDELLBASELL I LYB 104,4900 1,78 1,73% 3.463.006,00 105,36 103,75 20/09/18 22:15
M&T BANK MTB 172,8800 0,86 0,50% 972.386,00 174,22 171,92 20/09/18 22:15
MACERICH REIT MAC 56,6900 0,82 1,47% 734.234,00 56,75 55,45 20/09/18 22:15
MACY'S M 35,1800 -0,37 -1,04% 6.660.609,00 35,63 34,60 20/09/18 22:15
MALLINCKRODT MNK 29,7600 0,08 0,27% 1.504.686,00 29,95 29,39 20/09/18 22:15
MARATHON OIL MRO 21,5500 -0,21 -0,97% 7.939.998,00 22,08 21,36 20/09/18 22:15
MARATHON PETRO MPC 81,9300 1,39 1,73% 6.500.038,00 82,55 79,57 20/09/18 22:15
MARRIOTT INTL RG-A MAR 132,1800 0,95 0,72% 1.786.426,00 132,25 130,24 20/09/18 23:20
MARSH & MCLENNAN MMC 85,0700 -0,23 -0,27% 2.083.681,00 85,64 84,86 20/09/18 22:15
MARTIN MARIETTA MLM 195,4900 -0,61 -0,31% 591.055,00 199,75 195,00 20/09/18 22:15
MASCO MAS 38,6100 -0,12 -0,31% 1.913.411,00 39,14 38,36 20/09/18 22:15
MASTERCARD RG-A MA 221,3900 3,20 1,47% 3.108.485,00 221,92 218,90 20/09/18 22:15
MATTEL MAT 16,6100 -0,01 -0,06% 2.012.416,00 16,71 16,45 20/09/18 23:20
MCCORMIC NON VTG MKC 130,1000 0,21 0,16% 729.012,00 130,23 128,76 20/09/18 22:15
MCDONALD'S MCD 160,7900 1,61 1,01% 3.116.064,00 161,05 159,37 20/09/18 22:15
MCKESSON MCK 135,8500 1,58 1,18% 1.088.950,00 136,66 134,47 20/09/18 22:15
MEDTRONIC MDT 97,4800 1,02 1,06% 4.298.893,00 97,76 96,81 20/09/18 22:15
MERCK MRK 70,7800 0,80 1,14% 6.140.196,00 70,83 70,05 20/09/18 22:15
METLIFE MET 48,4200 0,70 1,47% 5.889.093,00 48,73 48,15 20/09/18 22:15
METTLER TOLEDO I MTD 616,1900 1,34 0,22% 169.911,00 619,93 613,17 20/09/18 22:15
MICHAEL KORS KORS 72,7200 -0,33 -0,45% 1.365.955,00 73,80 72,22 20/09/18 22:15
MICROCHIP TECH MCHP 83,3800 2,01 2,47% 2.726.695,00 83,95 81,72 20/09/18 23:20
MICRON TECHNOLOG MU 46,0600 1,00 2,22% 70.335.860,00 47,22 45,91 20/09/18 23:20
MICROSOFT MSFT 113,5700 1,87 1,67% 23.706.232,00 113,80 111,93 20/09/18 23:20
MID-AMER AP CM R MAA 102,4900 0,70 0,69% 533.274,00 102,54 101,31 20/09/18 22:15
MOHAWK INDUSTRIE MHK 186,1800 -1,15 -0,61% 1.052.067,00 188,87 185,50 20/09/18 22:15
MOLSON COORS-B NVTG TAP 64,9200 0,64 1,00% 2.183.963,00 65,97 64,34 20/09/18 22:15
MONDELEZ INTL RG-A MDLZ 43,8700 0,43 0,99% 6.520.118,00 44,11 43,59 20/09/18 23:20
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 60,3800 1,06 1,79% 2.760.583,00 60,67 59,30 20/09/18 23:20
MOODY'S MCO 178,7500 0,95 0,53% 687.048,00 179,26 176,90 20/09/18 22:15
MORGAN STANLEY MS 49,8800 0,78 1,59% 11.786.408,00 50,37 49,71 20/09/18 22:15
MOSAIC MOS 32,3100 0,51 1,60% 4.168.057,00 32,46 31,96 20/09/18 22:15
MOTOROLA SOLTN MSI 126,0900 1,56 1,25% 620.512,00 126,13 124,28 20/09/18 22:15
MURPHY OIL MUR 31,7900 -0,16 -0,50% 697.392,00 32,38 31,69 20/09/18 22:15
MYLAN MYL 38,7300 0,49 1,28% 3.159.988,00 38,89 38,21 20/09/18 23:20
NASDAQ NDAQ 89,8500 -0,12 -0,13% 873.744,00 90,81 89,33 20/09/18 23:20
NATL OILWELL VAR NOV 42,9000 -1,55 -3,49% 3.436.040,00 44,71 42,83 20/09/18 22:15
NAVIENT NAVI 14,4300 0,12 0,84% 2.593.570,00 14,48 14,21 20/09/18 23:20
NETAPP NTAP 85,3600 1,37 1,63% 2.284.868,00 85,66 83,61 20/09/18 23:20
NETFLIX NFLX 365,3600 -1,60 -0,44% 6.759.234,00 370,26 363,17 20/09/18 23:20
NEWELL BRANDS NWL 22,0000 0,36 1,66% 9.035.341,00 22,34 21,73 20/09/18 22:15
NEWFIELD EXPLORA NFX 28,4400 -0,47 -1,63% 2.223.345,00 29,36 28,38 20/09/18 22:15
NEWMONT MINING NEM 31,5000 -0,02 -0,06% 5.486.494,00 31,94 31,24 20/09/18 22:15
NEWS RG-A NWSA 12,6200 0,10 0,80% 2.988.313,00 12,65 12,43 20/09/18 23:20
NEWS RG-B NWS 13,1000 0,15 1,16% 412.033,00 13,10 12,85 20/09/18 23:20
NEXTERA ENERGY NEE 169,2700 0,10 0,06% 2.034.258,00 169,53 166,42 20/09/18 22:15
NIELSEN HLD NLSN 27,2100 -0,35 -1,27% 3.269.596,00 27,70 27,18 20/09/18 22:15
NIKE -B- NKE 85,3700 0,94 1,11% 6.478.787,00 85,87 84,93 20/09/18 22:15
NISOURCE NI 25,2300 -0,31 -1,21% 5.165.292,00 25,59 25,13 20/09/18 22:15
NOBLE ENERGY NBL 30,2700 -0,51 -1,66% 4.591.525,00 30,96 29,92 20/09/18 22:15
NORDSTROM JWN 61,0300 -3,11 -4,85% 4.146.074,00 63,78 60,72 20/09/18 22:15
NORFOLK SOUTHERN NSC 184,2800 -1,40 -0,75% 1.897.543,00 186,83 183,99 20/09/18 22:15
NORTHERN TRUST NTRS 106,7100 1,52 1,45% 1.434.535,00 107,45 105,26 20/09/18 23:20
NORTHROP GRUMMAN NOC 301,4100 -10,85 -3,47% 2.415.255,00 312,85 296,66 20/09/18 22:15
NRG ENERGY NRG 35,8300 0,25 0,70% 4.341.348,00 36,09 35,51 20/09/18 22:15
NUCOR NUE 64,4100 -0,43 -0,66% 1.729.971,00 65,90 64,27 20/09/18 22:15
NVIDIA NVDA 266,2800 -5,70 -2,10% 10.751.459,00 268,76 264,10 20/09/18 23:20
O REILLY AUTO ORLY 344,5400 1,63 0,48% 364.632,00 344,93 340,94 20/09/18 23:20
OCCID.PETROL COR OXY 79,2300 -0,15 -0,19% 3.720.485,00 79,85 78,71 20/09/18 22:15
OMNICOM GROUP IN OMC 69,6400 0,66 0,96% 3.836.601,00 70,03 68,70 20/09/18 22:15
ONEOK OKE 68,6100 -0,91 -1,31% 3.114.954,00 69,63 68,32 20/09/18 22:15
ORACLE ORCL 50,4300 1,00 2,02% 26.973.329,00 51,08 49,56 20/09/18 22:15
PACCAR PCAR 72,4100 1,09 1,53% 1.669.921,00 72,63 71,60 20/09/18 23:20
PARKER-HANNIFIN PH 190,5100 0,03 0,02% 899.101,00 193,19 189,68 20/09/18 22:15
PATTERSON COS PDCO 25,4400 0,26 1,03% 2.032.168,00 25,97 25,20 20/09/18 23:20
PAYCHEX INC PAYX 74,7600 0,77 1,04% 925.111,00 74,80 74,03 20/09/18 23:20
PAYPAL HOLDINGS PYPL 90,6000 1,29 1,44% 6.560.811,00 90,78 89,19 20/09/18 23:20
PENTAIR PNR 44,7700 -0,32 -0,71% 1.244.537,00 45,57 44,44 20/09/18 22:15
PEOPLE'S UNTD PBCT 18,0000 0,24 1,35% 2.611.842,00 18,08 17,80 20/09/18 23:20
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 96,5800 0,25 0,26% 339.447,00 96,70 96,13 20/09/18 22:15
PERRIGO PRGO 73,9000 0,57 0,78% 648.662,00 74,55 73,35 20/09/18 22:15
PFIZER PFE 43,7500 0,49 1,13% 17.476.112,00 43,88 43,35 20/09/18 22:15
PG&E PCG 46,9200 0,21 0,45% 3.882.313,00 47,00 46,50 20/09/18 22:15
PHILIP MRRS INT PM 82,5500 1,64 2,03% 5.378.804,00 82,75 80,89 20/09/18 22:15
PHILLIPS 66 PSX 110,3300 0,97 0,89% 3.100.736,00 110,85 108,85 20/09/18 22:15
PINNACLE WEST CA PNW 79,4700 0,44 0,56% 759.188,00 79,59 78,38 20/09/18 22:15
PIONEER NATURAL PXD 171,3900 -2,61 -1,50% 1.297.726,00 175,08 170,03 20/09/18 22:15
PNC FINL SER PNC 144,4600 2,93 2,07% 1.865.621,00 145,30 142,63 20/09/18 22:15
PPG INDUSTRIES PPG 115,9200 0,87 0,76% 1.259.860,00 116,50 115,21 20/09/18 22:15
PPL PPL 29,5500 -0,11 -0,37% 4.723.214,00 29,74 29,48 20/09/18 22:15
PRAXAIR PX 166,2100 1,84 1,12% 1.624.239,00 166,68 163,93 20/09/18 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 85,3600 1,36 1,62% 10.014.859,00 85,64 84,23 20/09/18 22:15
PROGRESSIVE (OHI PGR 70,7800 0,90 1,29% 2.292.499,00 70,82 70,00 20/09/18 22:15
PROLOGIS REIT PLD 67,3600 1,41 2,14% 2.368.043,00 67,39 65,91 20/09/18 22:15
PRUDENTIAL FINAN PRU 104,2300 1,39 1,35% 2.359.940,00 104,98 103,54 20/09/18 22:15
PUBL SVCS ENTERP PEG 52,1900 0,28 0,54% 2.168.647,00 52,25 51,36 20/09/18 22:15
PUBLIC STORAGE R PSA 205,0200 0,92 0,45% 659.977,00 205,16 203,05 20/09/18 22:15
PULTEGROUP PHM 26,3900 -0,30 -1,12% 7.857.472,00 26,81 25,97 20/09/18 22:15
PVH PVH 142,5700 3,52 2,53% 1.350.833,00 142,92 140,23 20/09/18 22:15
QORVO QRVO 78,6700 1,86 2,42% 1.366.147,00 79,07 77,27 20/09/18 23:20
QUALCOMM QCOM 74,6000 0,54 0,73% 11.755.384,00 75,11 74,21 20/09/18 23:20
QUANTA SERVICES PWR 34,6700 0,17 0,49% 1.194.836,00 34,96 34,56 20/09/18 22:15
QUEST DIAGNOSTIC DGX 107,9300 0,40 0,37% 629.305,00 108,20 107,45 20/09/18 22:15
RALPH LAUREN RG-A RL 136,1200 1,99 1,48% 767.864,00 137,24 135,16 20/09/18 22:15
RANGE RESOURCES RRC 17,8200 0,63 3,66% 10.256.626,00 17,88 17,44 20/09/18 22:15
RAYMOND J FINANC RJF 95,5000 1,73 1,84% 772.920,00 96,76 94,54 20/09/18 22:15
RAYTHEON RTN 200,8100 -4,36 -2,13% 2.219.051,00 205,82 198,18 20/09/18 22:15
REALTY INCOME RE O 57,2700 0,62 1,09% 1.446.494,00 57,33 56,28 20/09/18 22:15
RED HAT RHT 133,8100 -9,35 -6,53% 10.033.492,00 136,05 132,29 20/09/18 22:15
REGENCY CENTERS REG 65,3200 0,82 1,27% 1.026.273,00 65,41 64,20 20/09/18 22:15
REGENERON PHARMA REGN 387,2500 3,55 0,93% 680.642,00 389,32 383,00 20/09/18 23:20
REGIONS FINANCIA RF 19,4900 0,33 1,72% 8.828.922,00 19,55 19,26 20/09/18 22:15
REPUBLIC SERVICE RSG 74,8000 0,11 0,15% 985.364,00 75,11 74,53 20/09/18 22:15
ROBERT HALF INTL RHI 70,3000 0,31 0,44% 1.263.166,00 70,41 69,67 20/09/18 22:15
ROCKWELL AUTOMAT ROK 196,9500 2,32 1,19% 711.120,00 197,16 194,45 20/09/18 22:15
ROCKWELL COLLINS COL 141,8400 0,76 0,54% 511.327,00 141,89 141,00 20/09/18 22:15
ROPER TECHNOLOGI ROP 309,7800 0,88 0,28% 303.403,00 310,98 307,43 20/09/18 22:15
ROSS STORES ROST 96,4300 -0,52 -0,54% 3.752.118,00 97,10 95,61 20/09/18 23:20
RYL CARIBBEAN CR RCL 132,1400 0,90 0,69% 1.626.086,00 132,47 130,59 20/09/18 22:15
S&P GLOBAL SPGI 213,1000 0,13 0,06% 834.714,00 214,05 211,62 20/09/18 22:15
SALESFORCE.COM CRM 155,5000 2,60 1,70% 4.655.560,00 156,07 151,65 20/09/18 22:15
SCANA SCG 34,9300 0,02 0,06% 862.377,00 35,14 34,70 20/09/18 22:15
SCHLUMBERGER SLB 61,5700 0,34 0,56% 7.037.693,00 62,27 61,56 20/09/18 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 49,0200 0,93 1,93% 4.277.876,00 49,31 48,26 20/09/18 23:20
SEALED AIR SEE 42,1100 0,31 0,74% 1.421.555,00 42,30 41,80 20/09/18 22:15
SEMPRA ENERGY SRE 114,3200 -0,82 -0,71% 1.771.348,00 114,86 113,54 20/09/18 22:15
SHERWIN-WILLIAMS SHW 477,9800 2,94 0,62% 498.264,00 479,46 474,54 20/09/18 22:15
SIGNET JEWELERS SIG 67,1300 -0,20 -0,30% 1.817.458,00 67,78 66,35 20/09/18 22:15
SIMON PRP GRP RE SPG 180,1100 0,30 0,17% 1.426.569,00 181,32 178,21 20/09/18 22:15
SKYWORKS SOLUTIO SWKS 91,6100 2,75 3,09% 3.297.466,00 92,11 89,45 20/09/18 23:20
SL GREEN REALT R SLG 99,3400 0,77 0,78% 864.340,00 99,35 97,27 20/09/18 22:15
SNAP-ON SNA 187,5900 0,49 0,26% 403.833,00 188,59 186,33 20/09/18 22:15
SOUTHERN CO SO 43,2900 -0,41 -0,94% 10.363.592,00 43,68 43,10 20/09/18 22:15
SOUTHWEST AIRLIN LUV 62,5000 -0,61 -0,97% 4.310.465,00 63,63 62,42 20/09/18 22:15
STARBUCKS SBUX 56,4300 1,00 1,80% 10.542.928,00 56,73 55,60 20/09/18 23:20
STATE STREET STT 89,5700 1,65 1,88% 2.822.436,00 90,20 88,57 20/09/18 22:15
STERICYCLE SRCL 61,7200 -0,25 -0,40% 647.178,00 62,18 61,52 20/09/18 23:20
STNLY BLCK&DECK SWK 153,8300 2,03 1,34% 1.719.861,00 154,16 151,99 20/09/18 22:15
STRYKER SYK 173,4900 -0,04 -0,02% 1.346.909,00 174,10 172,45 20/09/18 22:15
SUNTRUST BANKS I STI 70,9300 1,25 1,79% 3.015.384,00 71,20 70,02 20/09/18 22:15
SYMANTEC SYMC 20,7000 0,03 0,15% 3.281.737,00 20,79 20,56 20/09/18 23:20
SYNCHRONY FINANC SYF 33,6000 0,21 0,63% 4.837.073,00 33,78 33,44 20/09/18 22:15
SYNOPSYS SNPS 99,7800 0,84 0,85% 1.236.952,00 100,01 99,27 20/09/18 23:20
SYSCO SYY 73,2900 0,37 0,51% 1.627.837,00 73,51 72,78 20/09/18 22:15
T ROWE PRICE GRP TROW 111,5400 0,64 0,58% 818.412,00 112,09 110,77 20/09/18 23:20
TAPESTRY TPR 50,3400 -0,09 -0,18% 2.159.604,00 50,74 50,06 20/09/18 22:15
TARGET TGT 87,3800 0,22 0,25% 3.021.296,00 87,64 86,72 20/09/18 22:15
TE CONNECTIV TEL 92,6300 0,57 0,62% 1.685.132,00 93,00 92,13 20/09/18 22:15
TECHNIPFMC FTI 31,2000 0,26 0,84% 2.469.165,00 31,80 31,09 20/09/18 22:15
TEXAS INSTRUMENT TXN 108,4900 1,12 1,04% 5.421.029,00 108,98 107,80 20/09/18 23:20
TEXTRON INC TXT 70,7900 -0,93 -1,30% 1.574.614,00 72,27 70,70 20/09/18 22:15
THE KRAFT HEINZ KHC 57,5700 0,68 1,20% 5.364.624,00 57,94 57,22 20/09/18 23:20
THE WESTERN UNIO WU 18,7200 0,12 0,65% 3.990.736,00 18,76 18,55 20/09/18 22:15
THERMO FISHER SC TMO 242,5000 1,44 0,60% 1.016.840,00 242,93 241,00 20/09/18 22:15
TIFFANY & CO TIF 127,0500 2,32 1,86% 1.379.462,00 127,42 124,57 20/09/18 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 109,5500 0,17 0,16% 3.125.512,00 109,70 108,36 20/09/18 22:15
TORCHMARK CORP TMK 88,3300 1,16 1,33% 513.342,00 88,61 87,56 20/09/18 22:15
TOTAL SYST SERVI TSS 97,2300 0,14 0,14% 1.197.352,00 97,63 96,79 20/09/18 22:15
TRACTOR SUPPLY TSCO 89,4400 0,31 0,35% 1.044.770,00 90,00 88,43 20/09/18 23:20
TRANSOCEAN RIG 12,6300 0,27 2,18% 20.763.971,00 12,83 12,59 20/09/18 22:15
TRAVELERS COS TRV 134,1500 1,65 1,25% 1.635.673,00 134,61 133,10 20/09/18 22:15
TRIPADVISOR TRIP 49,6000 -0,92 -1,82% 2.152.650,00 50,86 49,31 20/09/18 23:20
TWENTY-FIRSTCF-A FOXA 44,5700 -0,05 -0,11% 15.491.980,00 44,84 44,53 20/09/18 23:20
TWENTY-FIRSTCF-B FOX 44,2000 -0,06 -0,14% 4.185.678,00 44,46 44,17 20/09/18 23:20
TYSON FOODS -A- TSN 62,3100 0,75 1,22% 2.320.530,00 62,64 61,78 20/09/18 22:15
UDR REIT UDR 40,5100 0,43 1,07% 1.236.579,00 40,52 39,89 20/09/18 22:15
ULTA BEAUTY ULTA 284,7600 -2,40 -0,84% 1.143.243,00 289,14 284,22 20/09/18 23:20
UNDER ARMOUR RG-A UAA 20,0000 1,24 6,61% 11.569.693,00 20,12 18,94 20/09/18 22:15
UNDER ARMOUR RG-C UA 18,1500 0,87 5,03% 5.526.184,00 18,45 17,44 20/09/18 22:15
UNION PACIFIC UNP 164,0100 1,21 0,74% 6.474.476,00 165,11 162,53 20/09/18 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 171,7600 2,80 1,66% 1.523.948,00 173,00 168,26 20/09/18 22:15
UNITEDHEALTH GRO UNH 266,3900 1,06 0,40% 2.052.195,00 267,94 266,06 20/09/18 22:15
UNIV HEALTH SERV-B UHS 126,7500 0,60 0,48% 470.612,00 127,04 125,91 20/09/18 22:15
UNUM UNM 39,4800 0,33 0,84% 2.611.612,00 40,01 39,36 20/09/18 22:15
US BANCORP USB 55,3500 0,43 0,78% 5.321.169,00 55,47 55,10 20/09/18 22:15
UTD PARCEL SVC RG-B UPS 119,1200 0,87 0,74% 1.889.820,00 119,60 118,55 20/09/18 22:15
UTD TECHS UTX 141,8500 1,35 0,96% 3.875.794,00 142,61 140,90 20/09/18 22:15
VALERO ENERGY VLO 110,4800 0,78 0,71% 3.109.966,00 111,63 108,10 20/09/18 22:15
VARIAN MED SYSTE VAR 111,6800 1,70 1,55% 496.052,00 112,19 109,91 20/09/18 22:15
VENTAS REIT VTR 56,9700 -0,09 -0,16% 2.517.325,00 57,20 56,37 20/09/18 22:15
VERISIGN VRSN 160,2000 1,11 0,70% 709.277,00 160,96 159,64 20/09/18 23:20
VERISK ANALYTICS VRSK 120,7900 0,95 0,79% 772.290,00 121,43 119,90 20/09/18 23:20
VERIZON COMM VZ 53,9500 0,45 0,84% 14.462.171,00 54,15 53,32 20/09/18 22:15
VERTEX PHARMACEU VRTX 180,5200 3,92 2,22% 784.813,00 181,38 177,39 20/09/18 23:20
VF VFC 91,8600 0,14 0,15% 1.452.747,00 92,41 91,35 20/09/18 22:15
VIACOM RG-B VIAB 31,8300 1,10 3,58% 4.943.110,00 31,97 31,00 20/09/18 23:20
VISA RG-A V 149,2400 1,82 1,23% 7.163.488,00 149,49 147,20 20/09/18 22:15
VOR RLT REIT-SBI VNO 74,4600 0,53 0,72% 1.061.477,00 74,49 73,43 20/09/18 22:15
VULCAN MATERIALS VMC 115,0400 0,62 0,54% 1.483.674,00 117,57 114,62 20/09/18 22:15
WALGREENS BOOTS WBA 72,8900 1,61 2,26% 5.279.148,00 72,98 71,52 20/09/18 23:20
WALMART WMT 95,7500 0,51 0,54% 5.256.100,00 95,79 94,95 20/09/18 22:15
WALT DISNEY RG-DIS DIS 111,6200 1,83 1,67% 7.121.048,00 111,95 109,94 20/09/18 22:15
WASTE MANAGEMENT WM 91,7200 0,51 0,56% 1.151.766,00 91,96 91,28 20/09/18 22:15
WATERS WAT 197,2900 0,62 0,32% 626.814,00 198,81 197,03 20/09/18 22:15
WEC ENERGY GROUP WEC 67,1500 0,19 0,28% 1.623.998,00 67,29 66,27 20/09/18 22:15
WELLS FARGO WFC 55,5500 0,33 0,60% 20.307.768,00 55,81 54,99 20/09/18 22:15
WELLTOWER WELL 65,5700 0,08 0,12% 2.465.531,00 65,70 64,78 20/09/18 22:15
WESTERN DIGITAL WDC 60,0500 1,66 2,84% 6.475.538,00 60,67 59,14 20/09/18 23:20
WESTROCK WRK 56,8400 0,23 0,41% 1.252.351,00 57,23 56,69 20/09/18 22:15
WEYERHAEUSER REI WY 33,6900 0,05 0,15% 3.835.213,00 33,84 33,30 20/09/18 22:15
WHIRLPOOL WHR 122,9900 0,02 0,02% 953.763,00 125,09 122,80 20/09/18 22:15
WILLIAMS COMPANI WMB 28,2500 0,06 0,21% 10.804.670,00 28,43 28,07 20/09/18 22:15
WILLIS TOWERS WLTW 148,5000 0,15 0,10% 472.408,00 149,46 148,08 20/09/18 23:20
WW GRAINGER GWW 355,0200 3,72 1,06% 464.971,00 356,57 350,05 20/09/18 22:15
WYNDHAM DESTINAT WYND 44,0000 1,08 2,52% 1.529.070,00 44,04 43,05 20/09/18 22:15
WYNN RESORTS WYNN 137,3100 1,58 1,16% 2.498.755,00 138,77 136,40 20/09/18 23:20
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 28,4900 0,21 0,74% 2.430.737,00 28,68 28,46 20/09/18 22:15
XILINX XLNX 78,9700 1,32 1,70% 1.897.894,00 79,32 77,94 20/09/18 23:20
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 81,3900 0,05 0,06% 748.985,00 82,28 81,05 20/09/18 22:15
YUM BRANDS YUM 88,9600 0,41 0,46% 1.066.255,00 89,35 88,71 20/09/18 22:15
ZIMMER BIOMET HL ZBH 130,7200 0,88 0,68% 958.226,00 131,05 129,94 20/09/18 22:15
ZIONS BANCORP ZION 52,5000 0,42 0,81% 2.199.566,00 52,82 52,09 20/09/18 23:20
ZOETIS RG-A ZTS 90,0600 0,98 1,10% 3.427.699,00 90,50 89,32 20/09/18 22:15
Publicidad

Últimas Noticias