Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Junio de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.767,3200  4,7300 0,1700%
20/06/2018 00:00 Apt. 2.769,7300 Vol. 0,00 Max. 2.774,86 Min. 2.763,91
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 198,0800 -1,31 -0,66% 2.348.279,00 200,00 197,26 20/06/18 22:15
A.J.GALLAGHER AJG 65,5500 -0,47 -0,71% 936.358,00 66,45 65,42 20/06/18 22:15
ABBOTT LABORATOR ABT 62,1400 -0,20 -0,32% 5.121.291,00 62,50 62,04 20/06/18 22:15
ABBVIE ABBV 98,2500 0,24 0,24% 5.842.698,00 99,55 97,84 20/06/18 22:15
ACCENTURE-A ACN 161,7700 -1,54 -0,94% 2.026.808,00 163,37 161,66 20/06/18 22:15
ACTIVISION BLIZZ ATVI 76,8400 -0,40 -0,52% 151,00 77,67 76,78 20/06/18 02:00
ACUITY BRANDS AYI 119,9800 -0,45 -0,37% 493.836,00 121,02 117,19 20/06/18 22:15
ADOBE SYSTEMS ADBE 251,2400 -0,50 -0,20% 26,00 254,80 250,98 20/06/18 02:00
ADVANCE AUTO PAR AAP 139,1600 0,86 0,62% 849.557,00 140,22 137,47 20/06/18 22:15
ADVANCED MICRO D AMD 16,5200 -0,17 -1,02% 24.195,00 17,13 16,37 20/06/18 02:00
AES AES 12,9300 -0,15 -1,15% 7.131.925,00 13,14 12,84 20/06/18 22:15
AETNA AET 190,2300 0,95 0,50% 1.288.564,00 190,73 188,67 20/06/18 22:15
AFFILIATED MANAG AMG 152,7300 -1,27 -0,82% 520.613,00 155,49 152,63 20/06/18 22:15
AFLAC AFL 44,7200 -0,28 -0,62% 2.995.322,00 45,18 44,59 20/06/18 22:15
AGILENT TECH A 62,7900 -0,73 -1,15% 4.942.091,00 63,57 62,63 20/06/18 22:15
AIR PROD&CHEMICA APD 157,5800 -1,97 -1,23% 1.352.899,00 159,83 157,03 20/06/18 22:15
AKAMAI TECHNOLOG AKAM 82,3000 0,62 0,76% 1.529.567,00 82,98 81,75 20/06/18 02:00
ALASKA AIR GROUP ALK 63,2000 0,73 1,17% 1.360.081,00 63,55 62,60 20/06/18 22:15
ALBEMARLE ALB 91,6100 0,21 0,23% 1.333.691,00 92,63 91,31 20/06/18 22:15
ALEXANDRIA REIT ARE 126,6000 0,24 0,19% 715.742,00 127,22 125,69 20/06/18 22:15
ALEXION PHARM ALXN 124,5200 2,61 2,14% 20,00 124,77 121,86 20/06/18 02:00
ALIGN TECHNOLOGY ALGN 364,7000 -0,54 -0,15% 794.169,00 369,20 362,69 20/06/18 02:00
ALLEGION ALLE 80,0000 -0,17 -0,21% 635.750,00 80,48 79,29 20/06/18 22:15
ALLERGAN AGN 175,1900 2,14 1,24% 2.744.292,00 178,76 173,39 20/06/18 22:15
ALLIANCE DATA SY ADS 236,6700 2,18 0,93% 585.283,00 238,13 234,38 20/06/18 22:15
ALLIANT ENERGY LNT 41,0500 -0,03 -0,07% 1.298.788,00 41,26 40,78 20/06/18 22:15
ALLSTATE ALL 92,1800 -1,30 -1,39% 1.464.257,00 93,83 92,02 20/06/18 22:15
ALPHAB NON VTG-C GOOG 1.169,8400 1,78 0,15% 434,00 1.186,29 1.169,16 20/06/18 02:00
ALPHABET-A GOOGL 1.184,0700 5,38 0,46% 129,00 1.201,49 1.182,03 20/06/18 02:00
ALTABA AABA 81,1100 0,94 1,17% 15.067.968,00 81,39 80,20 20/06/18 02:00
ALTRIA GROUP MO 56,7500 -0,04 -0,07% 25,00 56,98 56,47 20/06/18 22:15
AM ELECTRIC AEP 66,9000 0,03 0,04% 3.062.402,00 66,97 66,45 20/06/18 22:15
AMAZON.COM AMZN 1.750,0800 15,30 0,88% 5.586,00 1.762,93 1.741,36 20/06/18 02:00
AMER WTR WORKS AWK 83,1700 0,37 0,45% 815.620,00 83,41 82,57 20/06/18 22:15
AMEREN AEE 58,3100 0,03 0,05% 1.356.593,00 58,39 57,93 20/06/18 22:15
AMERICAN AIRLINE AAL 42,0300 0,52 1,25% 300,00 42,34 41,35 20/06/18 02:00
AMERICAN EXPRESS AXP 96,4200 -0,72 -0,74% 4.495.342,00 97,89 96,36 20/06/18 22:15
AMERICAN INTL GR AIG 55,2100 -0,29 -0,52% 4.537.496,00 55,63 55,21 20/06/18 22:15
AMERICAN TOWER R AMT 140,5400 1,46 1,05% 2.178.386,00 141,00 138,45 20/06/18 22:15
AMERIPRISE FINCL AMP 146,9500 -1,35 -0,91% 40,00 149,00 146,67 20/06/18 22:15
AMERISOURCEBERGE ABC 93,2300 1,06 1,15% 640.624,00 93,58 91,69 20/06/18 22:15
AMETEK AME 73,3100 -0,07 -0,10% 771.197,00 73,88 73,09 20/06/18 22:15
AMGEN AMGN 186,5100 0,32 0,17% 2.415.223,00 187,51 184,74 20/06/18 02:00
AMPHENOL RG-A APH 89,8400 0,16 0,18% 970.864,00 90,21 89,41 20/06/18 22:15
ANADARKO PETROLE APC 70,1000 1,02 1,48% 4.941.449,00 70,39 68,74 20/06/18 22:15
ANALOG DEVICES ADI 101,0000 0,94 0,94% 1.419.235,00 101,07 99,78 20/06/18 02:00
ANDEAVOR ANDV 137,0800 -0,91 -0,66% 763.134,00 138,82 136,44 20/06/18 22:15
ANSYS ANSS 182,7300 5,97 3,38% 668.547,00 183,48 179,00 20/06/18 02:00
ANTHEM ANTM 243,9500 -0,54 -0,22% 1.268.408,00 245,57 242,69 20/06/18 22:15
AON AON 137,6000 -2,10 -1,50% 1.044.796,00 140,00 137,49 20/06/18 22:15
APACHE APA 45,6800 2,42 5,59% 8.224.112,00 45,76 43,57 20/06/18 22:15
APPLE AAPL 186,5000 0,81 0,44% 5.400,00 187,20 185,73 20/06/18 02:00
APPLIED MATERIAL AMAT 48,5800 0,03 0,06% 2.100,00 48,98 48,14 20/06/18 02:00
APTIV APTV 99,5800 -0,98 -0,97% 1.294.594,00 102,14 99,32 20/06/18 22:15
APTMNT INV REIT-A AIV 41,4500 0,70 1,72% 1.759.276,00 41,64 40,74 20/06/18 22:15
ARCHER-DANIELS M ADM 46,1700 0,10 0,22% 2.455.452,00 46,41 45,92 20/06/18 22:15
ARCONIC ARNC 17,3200 -0,08 -0,46% 2.636.902,00 17,44 17,28 20/06/18 22:15
ASSURANT AIZ 101,2900 1,69 1,70% 1.665.087,00 102,13 99,32 20/06/18 22:15
AT&T T 32,0000 -0,39 -1,20% 4.900,00 32,58 31,95 20/06/18 22:15
AUTODESK INC ADSK 140,9400 -0,10 -0,07% 2.199.764,00 142,94 140,66 20/06/18 02:00
AUTOMATIC DATA P ADP 137,7900 -0,81 -0,58% 1.919.059,00 139,24 137,70 20/06/18 02:00
AUTONATION AN 51,0600 0,84 1,67% 720.500,00 51,33 50,12 20/06/18 22:15
AUTOZONE AZO 690,0600 3,57 0,52% 3,00 698,40 687,50 20/06/18 22:15
AVALONBAY COM RE AVB 169,3100 2,02 1,21% 891.246,00 169,59 167,37 20/06/18 22:15
AVERY DENNISON AVY 101,5500 -0,52 -0,51% 699.225,00 102,20 101,00 20/06/18 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 35,7200 -0,25 -0,70% 4.777.498,00 36,19 35,68 20/06/18 22:15
BANK OF AMERICA BAC 29,2400 -0,02 -0,07% 5.045,00 29,50 29,18 20/06/18 22:15
BANK OF NY MELLO BK 57,3700 0,03 0,05% 3.766.852,00 57,87 57,37 20/06/18 22:15
BAXTER INTL BAX 73,3300 -0,84 -1,13% 2.371.881,00 74,35 73,28 20/06/18 22:15
BB&T BBT 51,9800 -0,25 -0,48% 2.515.393,00 52,69 51,96 20/06/18 22:15
BECTON DICKINSON BDX 230,1200 0,10 0,04% 41,00 231,49 229,68 20/06/18 22:15
BED BATH & BEYON BBBY 20,4100 0,20 0,99% 3.740.169,00 20,49 19,66 20/06/18 02:00
BERKSHIRE HATH RG-B BRK.B 189,5000 -0,85 -0,45% 244,00 190,89 189,20 20/06/18 22:15
BEST BUY BBY 75,8600 -0,55 -0,72% 3.307.096,00 76,63 75,18 20/06/18 22:15
BIOGEN BIIB 296,8600 4,82 1,65% 1.273.598,00 298,44 292,37 20/06/18 02:00
BLACKROCK BLK 526,5800 -0,03 -0,01% 346.079,00 530,58 526,07 20/06/18 22:15
BOEING CO BA 342,6900 1,57 0,46% 32,00 346,98 340,46 20/06/18 22:15
BOOKING HLDG BKNG 2.145,7700 6,51 0,30% 348.131,00 2.162,91 2.138,03 20/06/18 02:00
BORGWARNER BWA 46,9000 -0,23 -0,49% 1.930.151,00 47,61 46,69 20/06/18 22:15
BOSTON PROP REIT BXP 121,2300 2,45 2,06% 613.411,00 121,33 118,68 20/06/18 22:15
BOSTON SCIENTIFI BSX 32,2300 0,31 0,97% 6.642.475,00 32,53 31,87 20/06/18 22:15
BRISTOL-MYERSSQU BMY 54,2500 0,61 1,14% 150,00 54,31 53,56 20/06/18 22:15
BROADCOM AVGO 236,9900 0,21 0,09% 3.771.974,00 237,92 229,50 04/04/18 02:00
BROWN NVTGRG-B BF.B 50,6100 -1,90 -3,62% 1.688.600,00 52,67 50,56 20/06/18 22:15
C.H.ROBINSON WLD CHRW 90,2700 0,29 0,32% 867.847,00 90,88 89,54 20/06/18 02:00
CA CA 36,3900 -0,54 -1,46% 2.950.352,00 36,97 36,35 20/06/18 02:00
CABOT OIL & GAS COG 24,1600 0,21 0,88% 5.567.028,00 24,19 23,70 20/06/18 22:15
CAMPBELL SOUP CPB 37,2000 0,17 0,46% 4.989.823,00 37,22 36,51 20/06/18 22:15
CAPITAL ONE FINL COF 95,7000 -0,64 -0,66% 2.401.980,00 97,36 95,62 20/06/18 22:15
CARDINAL HEALTH CAH 54,2500 0,15 0,28% 1.828.803,00 54,44 53,53 20/06/18 22:15
CARMAX KMX 72,7700 0,02 0,03% 1.292.092,00 73,92 72,38 20/06/18 22:15
CARNIVAL CCL 63,0000 -0,47 -0,74% 10,00 64,00 62,63 20/06/18 22:15
CATERPILLAR CAT 143,1300 -0,17 -0,12% 35,00 144,69 141,82 20/06/18 22:15
CBOE GLBL MKT CBOE 104,2200 -0,98 -0,93% 10,00 106,50 104,08 20/06/18 02:00
CBRE GROUP RG-A CBRE 49,0500 0,34 0,70% 1.314.792,00 49,07 48,59 20/06/18 22:15
CBS-B CBS 58,2000 1,74 3,08% 4.075.166,00 58,50 57,00 20/06/18 22:15
CELGENE CORP CELG 79,7700 0,33 0,42% 6.913.609,00 80,15 78,57 20/06/18 02:00
CENTENE CNC 125,7500 1,48 1,19% 4,00 125,99 124,46 20/06/18 22:15
CENTERPOINT ENER CNP 26,3100 -0,07 -0,27% 2.698.541,00 26,48 26,23 20/06/18 22:15
CENTURYLINK CTL 18,5700 0,13 0,71% 10.032.269,00 18,61 18,11 20/06/18 22:15
CERNER CORP CERN 61,0600 -0,31 -0,51% 932.712,00 61,61 60,92 20/06/18 02:00
CF INDUSTRIES HL CF 44,5800 -0,62 -1,37% 1.817.428,00 45,43 44,26 20/06/18 22:15
CHARLES SCHWAB SCHW 55,5400 0,27 0,49% 3.743.897,00 56,15 55,39 20/06/18 22:15
CHARTER COMM RG-A CHTR 290,3400 -2,65 -0,90% 1.560.692,00 298,51 288,55 20/06/18 02:00
CHESAPEAKE ENERG CHK 4,8800 0,09 1,88% 24.447.957,00 4,89 4,76 20/06/18 22:15
CHEVRON CVX 125,2900 -0,25 -0,20% 100,00 126,46 124,30 20/06/18 22:15
CHIPOTLE MEXICAN CMG 465,5000 -3,72 -0,79% 372.787,00 470,76 462,16 20/06/18 22:15
CHUBB N CB 126,7100 -2,94 -2,27% 200,00 130,04 126,58 20/06/18 22:15
CHURCH & DWIGHT CHD 50,7500 -0,69 -1,34% 1.662.918,00 51,35 50,46 20/06/18 22:15
CIGNA CORP CI 175,7200 2,36 1,36% 1.420.502,00 176,04 173,79 20/06/18 22:15
CIMAREX ENERGY XEC 95,0900 2,02 2,17% 3.259.339,00 96,01 91,17 20/06/18 22:15
CINCINNATI FINAN CINF 68,4900 -0,27 -0,39% 530.743,00 68,99 68,43 20/06/18 02:00
CINTAS CTAS 190,2800 -0,27 -0,14% 338.984,00 191,37 189,54 20/06/18 02:00
CISCO SYSTEMS CSCO 43,7400 -0,08 -0,18% 13,00 43,99 43,70 20/06/18 02:00
CITIGROUP C 67,3800 0,60 0,90% 25,00 67,95 67,13 20/06/18 22:15
CITIZENS FINL GR CFG 41,8900 0,14 0,34% 4.323.347,00 42,23 41,69 20/06/18 22:15
CITRIX SYSTEMS CTXS 108,6600 0,30 0,28% 1.705.419,00 109,02 108,05 20/06/18 02:00
CLOROX CO. CLX 126,8100 -0,75 -0,59% 840.422,00 127,97 125,79 20/06/18 22:15
CME GROUP RG-A CME 167,2100 0,25 0,15% 1.231.565,00 168,87 167,09 20/06/18 02:00
CMS ENERGY CORP CMS 45,1200 -0,09 -0,20% 2.015.720,00 45,27 44,89 20/06/18 22:15
COCA-COLA CO KO 43,2600 -0,34 -0,78% 4,00 43,78 43,23 20/06/18 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 78,8200 -0,38 -0,48% 3.149.699,00 79,30 78,46 20/06/18 02:00
COLGATE-PALMOLIV CL 63,9000 -0,10 -0,16% 4.898.815,00 64,05 63,45 20/06/18 22:15
COMCAST-A CMCSA 33,3900 0,58 1,77% 100,00 33,72 32,34 20/06/18 02:00
COMERICA INC CMA 95,5400 0,23 0,24% 1.408.926,00 96,35 95,44 20/06/18 22:15
CONAGRA FOODS CAG 38,4500 0,15 0,39% 1.856.463,00 38,56 38,14 20/06/18 22:15
CONCHO RES CXO 131,4100 0,86 0,66% 1.948.647,00 132,14 128,37 20/06/18 22:15
CONOCOPHILLIPS COP 67,4700 1,21 1,83% 6.323.355,00 67,63 66,79 20/06/18 22:15
CONSOLIDATED EDI ED 75,0300 0,17 0,23% 2.559.762,00 75,06 74,35 20/06/18 22:15
CONSTELLATION BRD-A STZ 231,5000 -0,35 -0,15% 975.353,00 234,26 231,41 20/06/18 22:15
COOPER COMPANIES COO 231,8400 -1,70 -0,73% 316.010,00 234,24 231,15 20/06/18 22:15
CORNING INC GLW 28,3900 0,01 0,04% 3.618.163,00 28,57 28,31 20/06/18 22:15
COSTCO WHSL COST 207,9800 0,45 0,22% 1.527.724,00 208,59 206,96 20/06/18 02:00
COTY RG-A COTY 14,4500 -0,01 -0,07% 4.057.218,00 14,55 14,27 20/06/18 22:15
CROWN CASTLE INT CCI 102,5900 0,66 0,65% 1.825.777,00 102,89 101,29 20/06/18 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 64,8700 0,04 0,06% 3.336.991,00 65,20 64,59 20/06/18 02:00
CUMMINS CMI 138,5800 -1,19 -0,85% 1.365.968,00 139,88 137,66 20/06/18 22:15
CVS HEALTH CVS 71,6000 0,83 1,17% 9.279.290,00 72,13 69,79 20/06/18 22:15
D R HORTON DHI 41,7800 0,07 0,17% 4.126.304,00 42,02 40,53 20/06/18 22:15
DANAHER DHR 99,1400 -0,89 -0,89% 2.386.770,00 100,62 98,92 20/06/18 22:15
DARDEN RESTAURAN DRI 93,2700 -1,34 -1,42% 2.889.695,00 94,70 93,18 20/06/18 22:15
DAVITA DVA 72,4400 -0,53 -0,73% 1.313.444,00 73,22 72,25 20/06/18 22:15
DEERE & CO DE 144,3500 2,07 1,45% 300,00 144,85 140,88 20/06/18 22:15
DELTA AIR LINES DAL 53,8400 0,06 0,11% 4.541.273,00 54,59 53,71 20/06/18 22:15
DENTSPLY SIRONA XRAY 45,1300 0,12 0,27% 2.234.247,00 45,52 44,84 20/06/18 02:00
DEVON ENERGY DVN 42,6100 1,00 2,40% 7.271.293,00 42,83 41,67 20/06/18 22:15
DIGITAL REALTY R DLR 106,8200 0,56 0,53% 1.011.503,00 108,43 106,24 20/06/18 22:15
DISCOVER FNCL SR DFS 73,3700 -0,57 -0,77% 1.702.601,00 74,60 73,23 20/06/18 22:15
DISCOVERY-A DISCA 28,2100 0,66 2,40% 7.444.348,00 28,43 27,40 20/06/18 02:00
DISCOVERY-C DISCK 26,1800 0,50 1,95% 4.686.027,00 26,47 25,60 20/06/18 02:00
DISH NETWORK RG-A DISH 34,8100 0,80 2,35% 3.476,00 34,90 33,97 20/06/18 02:00
DOLLAR GENERAL DG 98,0100 0,58 0,60% 1.673.157,00 98,41 97,11 20/06/18 22:15
DOLLAR TREE DLTR 86,5600 -0,71 -0,81% 75,00 88,24 85,93 20/06/18 02:00
DOMINION ENERGY D 66,4300 -0,51 -0,76% 5.238.577,00 67,10 66,22 20/06/18 22:15
DOVER CORP DOV 73,5600 -0,87 -1,17% 1.647.911,00 74,74 73,08 20/06/18 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DR PEPPER SNAP DPS 122,0000 0,21 0,17% 3.205.179,00 122,01 121,17 20/06/18 22:15
DTE ENERGY DTE 99,2900 0,19 0,19% 1.878.128,00 99,47 97,86 20/06/18 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 76,1900 0,52 0,69% 3.660.943,00 76,60 75,77 20/06/18 22:15
DXC TECHNOLOGY DXC 82,3200 -0,74 -0,89% 2.182.830,00 83,74 82,15 20/06/18 22:15
E TRADE FNCL ETFC 65,2100 0,74 1,15% 1.838.671,00 65,79 64,89 20/06/18 02:00
EASTMAN CHEMICAL EMN 103,0200 -1,17 -1,12% 1.235.948,00 104,76 102,01 20/06/18 22:15
EATON CORP -NPV- ETN 77,9400 -0,27 -0,35% 1.722.951,00 78,76 77,73 20/06/18 22:15
EBAY EBAY 39,2600 0,08 0,20% 5.750.482,00 39,54 38,96 20/06/18 02:00
ECOLAB INC ECL 143,6500 -0,94 -0,65% 716.876,00 145,15 143,47 20/06/18 22:15
EDISON INTL EIX 60,4500 -0,12 -0,20% 999.870,00 60,80 60,28 20/06/18 22:15
EDWARDS LIFESCNS EW 153,9000 0,30 0,20% 1.322.022,00 155,22 153,37 20/06/18 22:15
ELECTRONIC ARTS EA 143,5400 0,45 0,31% 1.935.840,00 144,74 143,24 20/06/18 02:00
ELI LILLY & CO LLY 86,2800 -0,54 -0,62% 4.675.465,00 87,16 86,20 20/06/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 70,3900 -0,17 -0,24% 1.630.449,00 70,99 70,09 20/06/18 22:15
ENTERGY ETR 80,2500 0,27 0,34% 3.330.876,00 80,40 79,48 20/06/18 22:15
ENVISION HLTHCR EVHC 44,7700 0,07 0,16% 4.944.905,00 44,82 44,67 20/06/18 22:15
EOG RESOURCES EOG 119,4300 2,35 2,01% 2.383.557,00 119,82 117,40 20/06/18 22:15
EQT EQT 56,7800 0,33 0,58% 2.888.026,00 57,36 56,07 20/06/18 22:15
EQTY RE REIT-SBI EQR 62,6600 0,65 1,05% 1.518.219,00 62,73 61,67 20/06/18 22:15
EQUIFAX INC EFX 128,0300 2,01 1,60% 1.196.072,00 128,48 125,83 20/06/18 22:15
EQUINIX REIT EQIX 410,7200 8,96 2,23% 1.151.144,00 417,87 401,61 20/06/18 02:00
ESSEX PROPERTY R ESS 233,5200 1,00 0,43% 667.562,00 233,84 230,47 20/06/18 22:15
ESTEE LAUDER RG-A EL 153,0700 -1,93 -1,25% 1.941.384,00 155,97 152,42 20/06/18 22:15
EVEREST RE RE 230,1300 0,90 0,39% 273.148,00 231,06 228,67 20/06/18 22:15
EVERSOURCE ENERG ES 55,8100 0,05 0,09% 1.152.725,00 55,90 55,44 20/06/18 22:15
EXELON EXC 41,8000 0,19 0,46% 3.896.691,00 41,94 41,41 20/06/18 22:15
EXPEDIA GROUP EXPE 124,9000 0,23 0,18% 927.952,00 125,42 124,13 20/06/18 02:00
EXPEDIT INTL WAS EXPD 75,0400 0,41 0,55% 1.336.145,00 75,43 74,28 20/06/18 02:00
EXPRESS SCRPTS H ESRX 80,1000 -0,48 -0,60% 2.185.813,00 80,76 79,91 20/06/18 02:00
EXTRA SP ST REIT EXR 98,2000 0,86 0,88% 770.121,00 98,65 97,45 20/06/18 22:15
EXXON MOBIL XOM 80,4500 -0,25 -0,31% 15,00 81,13 80,27 20/06/18 22:15
F5 NETWORKS FFIV 181,9900 2,45 1,36% 566.675,00 183,27 180,01 20/06/18 02:00
FACEBOOK-A FB 202,0000 4,51 2,28% 11.513,00 203,55 198,81 20/06/18 02:00
FASTENAL FAST 52,7600 0,64 1,23% 1.498.333,00 52,81 52,06 20/06/18 02:00
FED RTY REIT-SBI FRT 120,4500 2,25 1,90% 412.145,00 120,53 118,00 20/06/18 22:15
FEDEX FDX 251,4300 -6,96 -2,69% 3.906.190,00 257,31 251,09 20/06/18 22:15
FIDELITY NATIONA FIS 107,0000 -0,39 -0,36% 966.524,00 107,79 106,82 20/06/18 22:15
FIFTH THIRD BANC FITB 30,7100 0,14 0,46% 6.541.627,00 30,93 30,63 20/06/18 02:00
FIRSTENERGY FE 34,8900 -0,03 -0,09% 2.766.197,00 35,11 34,72 20/06/18 22:15
FISERV INC FISV 76,2100 0,05 0,07% 2,00 76,75 76,14 20/06/18 02:00
FLIR SYSTEMS FLIR 54,3600 0,36 0,67% 37,00 54,61 54,07 20/06/18 02:00
FLOWSERVE FLS 40,8200 0,61 1,52% 925.619,00 40,92 39,96 20/06/18 22:15
FLUOR FLR 49,6900 0,48 0,98% 714.890,00 49,88 48,85 20/06/18 22:15
FMC CORP FMC 86,7700 0,57 0,66% 921.906,00 86,99 85,59 20/06/18 22:15
FOOT LOCKER FL 56,7100 0,68 1,21% 1.416.645,00 56,85 55,65 20/06/18 22:15
FORD MOTOR F 11,8700 -0,02 -0,17% 31.964.792,00 12,05 11,83 20/06/18 22:15
FORTIVE FTV 78,8000 -0,21 -0,27% 1.123.108,00 79,21 78,39 20/06/18 22:15
FORTN BRND HOM S FBHS 56,3600 -0,25 -0,44% 1.250.581,00 56,82 56,13 20/06/18 22:15
FRANKLIN RESOURC BEN 33,2400 -0,17 -0,51% 3.709.608,00 33,56 33,20 20/06/18 22:15
FREEPORT MCMORAN FCX 16,3000 0,04 0,25% 11.160.275,00 16,44 16,11 20/06/18 22:15
GAP GPS 33,0800 0,55 1,69% 5.961.507,00 33,15 32,20 20/06/18 22:15
GARMIN N GRMN 61,4400 0,51 0,84% 759.346,00 61,49 60,85 20/06/18 02:00
GARTNER IT 136,5200 -0,68 -0,50% 522.377,00 137,70 136,04 20/06/18 22:15
GENERAL ELECTRIC GE 12,8800 -0,07 -0,54% 96.425.602,00 13,11 12,75 20/06/18 22:15
GENERAL MILLS GIS 44,8700 -0,11 -0,24% 4.102.907,00 45,04 44,14 20/06/18 22:15
GENERAL MOTORS GM 41,9500 -0,31 -0,73% 9.536.074,00 42,83 41,79 20/06/18 22:15
GENL DYNAMICS CO GD 191,4000 0,71 0,37% 1.049.610,00 191,95 190,18 20/06/18 22:15
GENUINE PARTS CO GPC 94,0700 0,17 0,18% 422.372,00 94,55 93,12 20/06/18 22:15
GGP REIT GGP 20,7600 0,17 0,83% 1.000,00 20,81 20,56 20/06/18 22:15
GILEAD SCIENCES GILD 71,4600 0,52 0,73% 6.010.621,00 71,57 70,35 20/06/18 02:00
GLOBAL PAYMENTS GPN 116,9000 0,72 0,62% 946.935,00 117,50 116,50 20/06/18 22:15
GOLDMAN SACHS GR GS 227,8200 -0,50 -0,22% 2.678.291,00 229,94 226,96 20/06/18 22:15
GOODYEAR T & RUB GT 25,0100 -0,02 -0,08% 1.465.684,00 25,23 24,83 20/06/18 02:00
H&R.BLOCK HRB 24,0700 0,08 0,33% 4.787.412,00 24,17 23,82 20/06/18 22:15
HALLIBURTON HAL 45,7100 -0,40 -0,87% 239,00 46,47 45,50 20/06/18 22:15
HANESBRANDS HBI 21,4300 0,44 2,10% 6.042.020,00 21,48 20,91 20/06/18 22:15
HARLEY-DAVIDSON HOG 45,6800 0,97 2,17% 2.256.666,00 45,87 45,03 20/06/18 22:15
HARRIS HRS 145,2300 -0,22 -0,15% 562.573,00 146,19 144,84 20/06/18 22:15
HARTFORD FIN SER HIG 52,1400 -0,91 -1,72% 1.649.590,00 53,21 52,10 20/06/18 22:15
HASBRO INC HAS 91,3000 1,30 1,44% 976.563,00 91,57 89,26 20/06/18 02:00
HCA HEALTHCARE HCA 107,7900 2,27 2,15% 1.600.768,00 107,87 105,46 20/06/18 22:15
HCP REIT HCP 24,5000 0,50 2,08% 2.404.882,00 24,52 23,94 20/06/18 22:15
HELMERICH&PAYNE HP 64,6000 0,56 0,87% 991.618,00 64,76 63,70 20/06/18 22:15
HENRY SCHEIN HSIC 71,9100 -0,49 -0,68% 1.110.149,00 72,78 71,80 20/06/18 02:00
HERSHEY HSY 91,8600 -0,06 -0,07% 707.366,00 92,38 91,11 20/06/18 22:15
HESS HES 62,6400 1,24 2,02% 5.572.060,00 63,16 61,72 20/06/18 22:15
HILTN WRLD HLDGS HLT 82,0100 -0,97 -1,17% 3.178.768,00 83,92 81,98 20/06/18 22:15
HOLOGIC HOLX 39,7500 0,00 0,00% 1.698.959,00 39,97 39,46 20/06/18 02:00
HOME DEPOT HD 199,0800 -0,13 -0,07% 3.389.588,00 200,13 198,12 20/06/18 22:15
HONEYWELL INTL HON 146,5400 -0,74 -0,50% 1.935.158,00 147,79 146,20 20/06/18 22:15
HORMEL FOODS HRL 35,5900 -0,12 -0,34% 2.747.753,00 35,86 35,35 20/06/18 22:15
HOST HOTELS REIT HST 21,4900 0,38 1,80% 5.040.265,00 21,52 21,18 20/06/18 22:15
HP HPQ 23,3000 -0,22 -0,94% 6.834.371,00 23,69 23,30 20/06/18 22:15
HP ENTERPRISE HPE 15,1500 -0,75 -4,72% 14.603.833,00 15,99 15,13 20/06/18 22:15
HUMANA HUM 300,2500 0,44 0,15% 443.120,00 301,50 299,28 20/06/18 22:15
HUNTINGTON BANCS HBAN 15,4500 0,08 0,52% 6.080.276,00 15,51 15,41 20/06/18 02:00
IBM IBM 142,6300 -1,27 -0,88% 3.329.917,00 144,52 142,41 20/06/18 22:15
IDEXX LABS IDXX 224,9800 -0,40 -0,18% 245.513,00 227,39 224,50 20/06/18 02:00
IHS MARKIT INFO 51,2300 0,56 1,11% 2.357.373,00 51,64 50,90 20/06/18 02:00
ILLINOIS TOOL WO ITW 142,9700 -0,14 -0,10% 1.313.153,00 143,63 142,36 20/06/18 22:15
ILLUMINA ILMN 287,6500 1,91 0,67% 651.101,00 288,88 285,25 20/06/18 02:00
INCYTE INCY 73,4300 0,45 0,62% 1.914.718,00 74,30 72,78 20/06/18 02:00
INGERSOLL-RAND IR 90,9000 -0,12 -0,13% 794.741,00 91,64 90,50 20/06/18 22:15
INTEL INTC 53,4600 0,53 1,00% 20,00 53,75 52,69 20/06/18 02:00
INTERCON EXCHANG ICE 74,6100 0,34 0,46% 1.775.065,00 75,29 74,55 20/06/18 22:15
INTERPUBLIC GROU IPG 23,4200 0,06 0,26% 1.556.815,00 23,54 23,31 20/06/18 22:15
INTL FLAVORS&FRA IFF 125,5200 0,21 0,17% 467.409,00 125,93 124,56 20/06/18 22:15
INTL PAPER IP 54,1700 -0,61 -1,11% 2.896.306,00 54,99 53,91 20/06/18 22:15
INTUIT INTU 213,5200 2,91 1,38% 1.235.785,00 213,76 210,16 20/06/18 02:00
INTUITIVE SURGIC ISRG 487,4500 -1,15 -0,24% 400.098,00 494,00 486,49 20/06/18 02:00
INVESCO IVZ 27,1400 0,16 0,59% 5.069.773,00 27,39 26,84 20/06/18 22:15
IRON MOUNT REIT IRM 34,3200 0,49 1,45% 1.420.768,00 34,41 33,77 20/06/18 22:15
J.B.HUNT TRANSP JBHT 128,4800 1,18 0,93% 481.293,00 129,07 127,10 20/06/18 02:00
JACOBS ENGIN GRO JEC 65,6000 0,80 1,23% 773.431,00 65,78 64,43 20/06/18 22:15
JEFFERIES FINL JEF 23,0000 0,60 2,68% 2.378.606,00 23,23 22,61 20/06/18 22:15
JM SMUCKER SJM 106,3600 1,84 1,76% 1.184.735,00 106,66 104,62 20/06/18 22:15
JOHNSON & JOHNSO JNJ 122,0400 -0,53 -0,43% 6.277.185,00 122,66 121,66 20/06/18 22:15
JOHNSON CTR INT JCI 35,2500 0,75 2,17% 5.432.851,00 35,26 34,51 20/06/18 22:15
JPMORGAN CHASE JPM 107,5400 -0,01 -0,01% 900,00 108,64 107,44 20/06/18 22:15
JUNIPER NETWORKS JNPR 26,9400 0,12 0,45% 4.228.747,00 27,19 26,84 20/06/18 22:15
KANSAS CITY SO KSU 107,5600 0,70 0,66% 643.283,00 107,93 106,07 20/06/18 22:15
KELLOGG K 66,6900 0,10 0,15% 1.433.666,00 66,81 65,50 20/06/18 22:15
KEYCORP KEY 20,5400 -0,03 -0,15% 200,00 20,79 20,53 20/06/18 22:15
KIMBERLY-CLARK KMB 101,6500 -0,69 -0,67% 1.787.233,00 102,33 101,05 20/06/18 22:15
KIMCO REALTY REI KIM 16,9100 0,45 2,73% 4.167.633,00 16,92 16,45 20/06/18 22:15
KINDER MORGAN RG-P KMI 17,4900 0,14 0,81% 13.132.392,00 17,66 17,40 20/06/18 22:15
KLA-TENCOR KLAC 109,7700 -0,81 -0,73% 1.202.060,00 111,78 109,32 20/06/18 02:00
KOHL'S KSS 76,4600 1,11 1,47% 200,00 76,72 74,78 20/06/18 22:15
KROGER KR 26,1800 0,19 0,73% 12.841.832,00 26,39 25,84 20/06/18 22:15
L BRANDS LB 36,4000 0,44 1,22% 2.526.396,00 36,48 35,52 20/06/18 22:15
L3 TECHNOLOGIES LLL 195,1100 1,48 0,76% 358.451,00 196,09 193,32 20/06/18 22:15
LABORATORY CORP LH 187,1700 -0,14 -0,07% 685.645,00 187,33 186,18 20/06/18 22:15
LAM RESEARCH COR LRCX 174,5400 1,19 0,69% 300,00 176,29 173,19 20/06/18 02:00
LEGGETT & PLATT LEG 44,7000 0,55 1,25% 1.787.449,00 44,84 44,04 20/06/18 22:15
LENNAR RG-A LEN 52,2300 0,16 0,31% 2.646.258,00 52,53 51,12 20/06/18 22:15
LINCOLN NATL LNC 65,0500 -0,27 -0,41% 1.786.767,00 65,63 64,28 20/06/18 22:15
LKQ LKQ 32,7600 -0,07 -0,21% 2.839.447,00 32,96 32,72 20/06/18 02:00
LOCKHEED MARTIN LMT 302,8600 0,34 0,11% 2,00 304,97 301,23 20/06/18 22:15
LOEWS L 49,1900 -0,54 -1,09% 922.479,00 49,95 49,17 20/06/18 22:15
LOWE'S COM LOW 98,4400 0,28 0,29% 4.419.737,00 98,94 97,68 20/06/18 22:15
LYONDELLBASELL I LYB 110,0000 -1,25 -1,12% 2.978.317,00 111,59 109,04 20/06/18 22:15
M&T BANK MTB 174,0700 -0,30 -0,17% 876.137,00 176,10 173,70 20/06/18 22:15
MACERICH REIT MAC 56,7900 0,88 1,57% 460.541,00 56,94 55,47 20/06/18 22:15
MACY'S M 39,6200 0,74 1,90% 100,00 39,63 38,65 20/06/18 22:15
MALLINCKRODT MNK 20,1900 0,01 0,05% 3.909.890,00 21,35 20,02 20/06/18 22:15
MARATHON OIL MRO 21,0600 0,53 2,58% 11.199.095,00 21,08 20,58 20/06/18 22:15
MARATHON PETRO MPC 73,8200 -0,70 -0,94% 3.217.160,00 74,91 73,30 20/06/18 22:15
MARRIOTT INTL RG-A MAR 135,9900 -0,59 -0,43% 1.794.920,00 138,22 135,83 20/06/18 02:00
MARSH & MCLENNAN MMC 81,0400 -1,26 -1,53% 1.375.935,00 82,55 80,98 20/06/18 22:15
MARTIN MARIETTA MLM 228,5800 1,00 0,44% 400.783,00 229,22 226,45 20/06/18 22:15
MASCO MAS 38,4400 0,68 1,80% 3.624.658,00 38,63 37,76 20/06/18 22:15
MASTERCARD RG-A MA 201,5400 1,85 0,93% 126,00 203,46 200,25 20/06/18 22:15
MATTEL MAT 17,4100 0,30 1,75% 4.006.056,00 17,43 17,12 20/06/18 02:00
MCCORMIC NON VTG MKC 105,8100 0,06 0,06% 850.382,00 106,22 105,19 20/06/18 22:15
MCDONALD'S MCD 162,5600 -2,41 -1,46% 12,00 165,53 162,37 20/06/18 22:15
MCKESSON MCK 147,5000 0,76 0,52% 1.348.064,00 148,53 145,98 20/06/18 22:15
MEDTRONIC MDT 86,1300 -0,48 -0,55% 4.334.173,00 86,67 85,83 20/06/18 22:15
MERCK MRK 61,2800 0,25 0,41% 12.172.750,00 61,48 60,79 20/06/18 22:15
METLIFE MET 45,7900 0,06 0,13% 7.346.321,00 45,99 45,53 20/06/18 22:15
METTLER TOLEDO I MTD 579,6500 -1,41 -0,24% 170.263,00 584,56 572,65 20/06/18 22:15
MICHAEL KORS KORS 67,9900 0,97 1,45% 1.820.695,00 68,16 66,36 20/06/18 22:15
MICROCHIP TECH MCHP 101,2300 0,83 0,83% 1.353.458,00 101,58 100,35 20/06/18 02:00
MICRON TECHNOLOG MU 58,9500 -0,30 -0,51% 152.163,00 61,12 58,80 20/06/18 02:00
MICROSOFT MSFT 101,8700 1,01 1,00% 257,00 102,52 101,12 20/06/18 02:00
MID-AMER AP CM R MAA 97,8800 1,59 1,65% 1.046.971,00 98,01 95,73 20/06/18 22:15
MOHAWK INDUSTRIE MHK 210,7100 0,12 0,06% 571.613,00 212,59 209,81 20/06/18 22:15
MOLSON COORS-B NVTG TAP 68,1100 0,49 0,72% 2.782.746,00 68,19 66,97 20/06/18 22:15
MONDELEZ INTL RG-A MDLZ 40,7600 0,42 1,04% 8.344.342,00 40,81 40,04 20/06/18 02:00
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 55,5400 -0,34 -0,61% 1.759.110,00 56,07 55,04 20/06/18 02:00
MOODY'S MCO 173,4700 0,24 0,14% 683.461,00 174,85 173,25 20/06/18 22:15
MORGAN STANLEY MS 49,8900 -0,03 -0,06% 200,00 50,39 49,83 20/06/18 22:15
MOSAIC MOS 27,7900 -0,52 -1,84% 2.936.381,00 28,60 27,66 20/06/18 22:15
MOTOROLA SOLTN MSI 115,9700 0,17 0,15% 730.155,00 116,68 115,27 20/06/18 22:15
MURPHY OIL MUR 35,0700 0,97 2,84% 2.743.471,00 35,43 34,43 20/06/18 22:15
MYLAN MYL 38,8700 0,14 0,36% 3.196.314,00 39,12 38,56 20/06/18 02:00
NASDAQ NDAQ 93,8900 -0,10 -0,11% 1.059.678,00 94,67 93,82 20/06/18 02:00
NATL OILWELL VAR NOV 42,3500 0,16 0,38% 2.406.385,00 42,55 42,04 20/06/18 22:15
NAVIENT NAVI 13,2300 -0,12 -0,90% 1.904.409,00 13,46 13,23 20/06/18 02:00
NETAPP NTAP 78,1600 0,27 0,35% 2.246.505,00 78,71 77,86 20/06/18 02:00
NETFLIX NFLX 416,7600 11,78 2,91% 32.848,00 419,47 409,60 20/06/18 02:00
NEWELL BRANDS NWL 26,3000 0,04 0,15% 4.086.480,00 26,71 25,95 20/06/18 22:15
NEWFIELD EXPLORA NFX 29,9400 0,76 2,60% 120,00 30,09 29,21 20/06/18 22:15
NEWMONT MINING NEM 37,9500 -0,40 -1,04% 100,00 38,61 37,87 20/06/18 22:15
NEWS RG-A NWSA 16,0100 0,06 0,38% 1.407.494,00 16,12 15,86 20/06/18 02:00
NEWS RG-B NWS 16,1500 0,05 0,31% 820.068,00 16,30 16,10 20/06/18 02:00
NEXTERA ENERGY NEE 162,7000 -0,30 -0,18% 1.312.909,00 163,53 162,16 20/06/18 22:15
NIELSEN HLD NLSN 30,7400 0,09 0,29% 3.217.112,00 30,80 30,29 20/06/18 22:15
NIKE -B- NKE 74,7200 0,46 0,62% 159,00 74,91 73,97 20/06/18 22:15
NISOURCE NI 24,8000 0,13 0,53% 1.593.002,00 24,84 24,54 20/06/18 22:15
NOBLE ENERGY NBL 35,8000 0,95 2,73% 3.456.953,00 35,89 35,18 20/06/18 22:15
NORDSTROM JWN 51,8300 0,65 1,27% 1.097.295,00 51,91 51,04 20/06/18 22:15
NORFOLK SOUTHERN NSC 151,0700 0,16 0,11% 1.094.332,00 152,27 150,36 20/06/18 22:15
NORTHERN TRUST NTRS 107,7700 -0,03 -0,03% 1.269.362,00 108,59 107,68 20/06/18 02:00
NORTHROP GRUMMAN NOC 312,0800 -1,76 -0,56% 999.901,00 315,10 311,56 20/06/18 22:15
NRG ENERGY NRG 31,8500 -0,11 -0,34% 5.970.667,00 32,39 31,76 20/06/18 22:15
NUCOR NUE 65,8800 0,41 0,63% 2.227.373,00 66,07 64,80 20/06/18 22:15
NVIDIA NVDA 262,3100 2,14 0,82% 2.701,00 264,45 260,28 20/06/18 02:00
O REILLY AUTO ORLY 284,1800 2,17 0,77% 679.967,00 287,00 280,79 20/06/18 02:00
OCCID.PETROL COR OXY 83,2400 0,66 0,80% 4.452.497,00 83,76 82,71 20/06/18 22:15
OMNICOM GROUP IN OMC 75,1600 0,09 0,12% 1.796.917,00 75,55 74,79 20/06/18 22:15
ONEOK OKE 70,0700 1,28 1,86% 1.912.739,00 70,31 69,16 20/06/18 22:15
ORACLE ORCL 42,8200 -3,45 -7,46% 330,00 44,79 42,57 20/06/18 22:15
PACCAR PCAR 62,5100 -0,24 -0,38% 1.745.684,00 63,03 62,39 20/06/18 02:00
PARKER-HANNIFIN PH 164,4700 0,86 0,53% 10,00 165,04 162,14 20/06/18 22:15
PATTERSON COS PDCO 22,5300 0,07 0,31% 2.835.875,00 22,72 22,19 20/06/18 02:00
PAYCHEX INC PAYX 69,9200 0,47 0,68% 2.311.670,00 70,06 69,29 20/06/18 02:00
PAYPAL HOLDINGS PYPL 85,9500 1,43 1,69% 6.563,00 86,97 84,82 20/06/18 02:00
PENTAIR PNR 43,4000 0,27 0,63% 1.306.219,00 43,53 43,00 20/06/18 22:15
PEOPLE'S UNTD PBCT 18,6400 0,11 0,59% 4.942.346,00 18,76 18,53 20/06/18 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 75,4700 -0,88 -1,15% 334.258,00 76,74 75,30 20/06/18 22:15
PERRIGO PRGO 75,8600 0,22 0,29% 452,00 76,84 75,50 20/06/18 22:15
PFIZER PFE 36,4600 0,24 0,66% 20.260.245,00 36,58 36,21 20/06/18 22:15
PG&E PCG 40,0000 0,11 0,28% 4.931.670,00 40,84 39,93 20/06/18 22:15
PHILIP MRRS INT PM 81,7500 0,91 1,13% 160,00 81,91 80,60 20/06/18 22:15
PHILLIPS 66 PSX 114,5900 0,01 0,01% 2.317.034,00 115,23 113,28 20/06/18 22:15
PINNACLE WEST CA PNW 77,5700 -0,12 -0,15% 754.805,00 77,86 77,14 20/06/18 22:15
PIONEER NATURAL PXD 183,2400 3,10 1,72% 1.768.585,00 183,55 179,57 20/06/18 22:15
PNC FINL SER PNC 141,3500 -0,80 -0,56% 2.091.866,00 143,75 141,26 20/06/18 22:15
PPG INDUSTRIES PPG 105,1400 1,01 0,97% 1.810.651,00 105,26 104,01 20/06/18 22:15
PPL PPL 27,3100 0,05 0,18% 5.665.835,00 27,42 27,03 20/06/18 22:15
PRAXAIR PX 155,0200 -0,29 -0,19% 1.173.553,00 155,71 154,22 20/06/18 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 75,8500 -0,48 -0,63% 1.118,00 76,35 75,54 20/06/18 22:15
PROGRESSIVE (OHI PGR 61,4200 -0,54 -0,87% 2.579.399,00 62,34 61,38 20/06/18 22:15
PROLOGIS REIT PLD 64,1100 0,60 0,94% 2.329.944,00 64,44 63,55 20/06/18 22:15
PRUDENTIAL FINAN PRU 96,8400 -0,76 -0,78% 1.759.784,00 98,08 96,71 20/06/18 22:15
PUBL SVCS ENTERP PEG 53,0600 0,20 0,38% 3.126.544,00 53,07 52,60 20/06/18 22:15
PUBLIC STORAGE R PSA 218,5300 1,46 0,67% 757.359,00 219,10 216,49 20/06/18 22:15
PULTEGROUP PHM 29,3800 -0,05 -0,17% 4.521.183,00 29,53 28,76 20/06/18 22:15
PVH PVH 157,3500 -3,04 -1,90% 931.088,00 160,74 156,64 20/06/18 22:15
QORVO QRVO 83,4600 -0,05 -0,06% 872.682,00 84,49 83,19 20/06/18 02:00
QUALCOMM QCOM 58,7900 0,09 0,15% 16,00 59,20 58,31 20/06/18 02:00
QUANTA SERVICES PWR 35,3900 -0,02 -0,06% 2.004.470,00 35,65 34,65 20/06/18 22:15
QUEST DIAGNOSTIC DGX 110,7200 0,05 0,05% 576.919,00 110,77 109,36 20/06/18 22:15
RALPH LAUREN RG-A RL 138,5000 -0,91 -0,65% 1.050.350,00 140,46 137,91 20/06/18 22:15
RANGE RESOURCES RRC 17,0400 0,42 2,53% 4.754.714,00 17,14 16,67 20/06/18 22:15
RAYMOND J FINANC RJF 96,7300 -0,22 -0,23% 486.315,00 97,73 96,63 20/06/18 22:15
RAYTHEON RTN 196,4200 -0,18 -0,09% 2.257.720,00 198,22 194,05 20/06/18 22:15
REALTY INCOME RE O 53,4900 0,63 1,19% 2.751.028,00 53,55 52,77 20/06/18 22:15
RED HAT RHT 169,2200 -1,42 -0,83% 158,00 172,54 169,06 20/06/18 22:15
REGENCY CENTERS REG 60,0700 1,01 1,71% 971.784,00 60,13 58,95 20/06/18 22:15
REGENERON PHARMA REGN 336,9300 9,86 3,01% 36,00 338,48 327,66 20/06/18 02:00
REGIONS FINANCIA RF 18,9100 -0,04 -0,21% 8.467.836,00 19,15 18,90 20/06/18 22:15
REPUBLIC SERVICE RSG 68,9100 -0,25 -0,36% 982.623,00 69,32 68,80 20/06/18 22:15
ROBERT HALF INTL RHI 69,8600 0,61 0,88% 1.025.287,00 69,91 69,32 20/06/18 22:15
ROCKWELL AUTOMAT ROK 170,8200 0,56 0,33% 932.371,00 171,73 170,18 20/06/18 22:15
ROCKWELL COLLINS COL 134,8800 0,28 0,21% 1.531.772,00 135,56 134,13 20/06/18 22:15
ROPER TECHNOLOGI ROP 277,5100 1,10 0,40% 397.460,00 278,43 276,11 20/06/18 22:15
ROSS STORES ROST 86,6100 1,66 1,95% 2.276.790,00 86,71 84,86 20/06/18 02:00
RYL CARIBBEAN CR RCL 111,5500 -0,75 -0,67% 2.118.111,00 114,40 111,46 20/06/18 22:15
S&P GLOBAL SPGI 206,3100 -0,93 -0,45% 676.989,00 208,80 206,15 20/06/18 22:15
SALESFORCE.COM CRM 138,9400 -0,58 -0,42% 1.930,00 142,12 138,82 20/06/18 22:15
SCANA SCG 37,3700 -0,18 -0,48% 755.741,00 37,59 37,01 20/06/18 22:15
SCHLUMBERGER SLB 65,5500 -0,15 -0,23% 1.821,00 66,07 65,28 20/06/18 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 58,0800 0,13 0,22% 35,00 58,47 57,80 20/06/18 02:00
SEALED AIR SEE 44,5000 0,45 1,02% 1.429.137,00 44,61 43,87 20/06/18 22:15
SEMPRA ENERGY SRE 112,5600 -0,71 -0,63% 4.563.755,00 113,12 112,36 20/06/18 22:15
SHERWIN-WILLIAMS SHW 397,9000 0,29 0,07% 389.598,00 399,99 394,47 20/06/18 22:15
SIGNET JEWELERS SIG 59,1700 2,03 3,55% 2.574.689,00 60,36 57,13 20/06/18 22:15
SIMON PRP GRP RE SPG 168,0800 2,69 1,63% 2.165.178,00 168,47 165,00 20/06/18 22:15
SKYWORKS SOLUTIO SWKS 100,0300 0,59 0,59% 1.422.147,00 100,86 99,93 20/06/18 02:00
SL GREEN REALT R SLG 100,6700 1,30 1,31% 520.648,00 100,90 99,40 20/06/18 22:15
SNAP-ON SNA 160,1600 1,38 0,87% 688.347,00 160,42 157,64 20/06/18 22:15
SOUTHERN CO SO 45,0500 -0,01 -0,02% 4.269.662,00 45,22 44,84 20/06/18 22:15
SOUTHWEST AIRLIN LUV 52,0000 0,29 0,56% 7.040.944,00 52,03 51,53 20/06/18 22:15
STARBUCKS SBUX 52,2200 -5,21 -9,07% 12.981,00 55,01 51,58 20/06/18 02:00
STATE STREET STT 97,7300 -0,01 -0,01% 1.187.707,00 98,49 97,68 20/06/18 22:15
STERICYCLE SRCL 62,8300 -0,38 -0,60% 496.746,00 63,45 62,70 20/06/18 02:00
STNLY BLCK&DECK SWK 136,7800 -0,98 -0,71% 1.286.758,00 138,32 136,54 20/06/18 22:15
STRYKER SYK 169,5400 -0,19 -0,11% 1.498.735,00 171,07 169,47 20/06/18 22:15
SUNTRUST BANKS I STI 68,5800 -0,35 -0,51% 1.432.548,00 69,50 68,55 20/06/18 22:15
SYMANTEC SYMC 21,0100 0,02 0,10% 9.961.769,00 21,15 20,85 20/06/18 02:00
SYNCHRONY FINANC SYF 34,5100 -0,30 -0,86% 30,00 35,04 34,48 20/06/18 22:15
SYNOPSYS SNPS 90,3100 1,11 1,24% 930.148,00 90,99 89,38 20/06/18 02:00
SYSCO SYY 67,4200 0,52 0,78% 1.312.901,00 67,54 66,91 20/06/18 22:15
T ROWE PRICE GRP TROW 124,4400 1,51 1,23% 790.357,00 125,40 123,77 20/06/18 02:00
TAPESTRY TPR 47,0400 0,16 0,34% 1.914.491,00 47,11 46,39 20/06/18 22:15
TARGET TGT 75,3900 -1,18 -1,54% 5.147.622,00 77,24 74,50 20/06/18 22:15
TE CONNECTIV TEL 96,6400 -0,09 -0,09% 1.082.329,00 97,17 96,42 20/06/18 22:15
TECHNIPFMC FTI 31,2500 -0,22 -0,70% 2.700,00 31,68 30,81 20/06/18 22:15
TEXAS INSTRUMENT TXN 114,2400 0,58 0,51% 3.454.806,00 115,11 113,57 20/06/18 02:00
TEXTRON INC TXT 66,7500 0,45 0,68% 928.117,00 66,94 66,22 20/06/18 22:15
THE KRAFT HEINZ KHC 63,0400 0,90 1,45% 532,00 63,34 62,00 20/06/18 02:00
THE WESTERN UNIO WU 21,1800 0,18 0,86% 7.243.495,00 21,37 21,00 20/06/18 22:15
THERMO FISHER SC TMO 208,8000 -1,13 -0,54% 927.951,00 210,50 208,33 20/06/18 22:15
TIFFANY & CO TIF 135,3700 -0,70 -0,51% 1.961.453,00 137,00 134,80 20/06/18 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 96,7200 0,97 1,01% 3.069.106,00 96,82 95,80 20/06/18 22:15
TORCHMARK CORP TMK 84,0500 -0,22 -0,26% 816.615,00 84,88 83,98 20/06/18 22:15
TOTAL SYST SERVI TSS 88,4100 0,76 0,87% 1.681.484,00 88,80 87,59 20/06/18 22:15
TRACTOR SUPPLY TSCO 76,8200 1,21 1,60% 1.157.482,00 76,99 75,46 20/06/18 02:00
TRANSOCEAN RIG 12,5000 0,22 1,79% 10.764.782,00 12,57 12,08 20/06/18 22:15
TRAVELERS COS TRV 124,9900 -3,17 -2,47% 1.442.492,00 128,83 124,91 20/06/18 22:15
TRIPADVISOR TRIP 58,5500 -0,57 -0,96% 1.679.625,00 59,72 58,39 20/06/18 02:00
TWENTY-FIRSTCF-A FOXA 48,0800 3,37 7,54% 66.698.951,00 48,52 47,26 20/06/18 02:00
TWENTY-FIRSTCF-B FOX 47,5000 3,21 7,25% 34.370.095,00 48,02 46,93 20/06/18 02:00
TYSON FOODS -A- TSN 70,1300 -0,67 -0,95% 2.452.913,00 70,83 69,91 20/06/18 22:15
UDR REIT UDR 36,5500 0,16 0,44% 2.491.383,00 36,60 36,00 20/06/18 22:15
ULTA BEAUTY ULTA 251,2800 5,02 2,04% 971.718,00 252,51 246,41 20/06/18 02:00
UNDER ARMOUR RG-A UAA 23,1100 0,49 2,17% 3.712.919,00 23,21 22,50 20/06/18 22:15
UNDER ARMOUR RG-C UA 21,3600 0,50 2,40% 2.494.607,00 21,43 20,86 20/06/18 22:15
UNION PACIFIC UNP 143,3600 0,55 0,39% 3.767.907,00 143,99 142,44 20/06/18 22:15
UNITED CONTL UAL 74,0700 1,07 1,47% 2.021.264,00 74,61 72,88 20/06/18 22:15
UNITED RENTALS URI 161,6900 2,30 1,44% 897.944,00 162,00 158,34 20/06/18 22:15
UNITEDHEALTH GRO UNH 252,8100 -0,21 -0,08% 2.580.440,00 253,73 251,88 20/06/18 22:15
UNIV HEALTH SERV-B UHS 116,4100 1,33 1,16% 777.694,00 116,92 115,09 20/06/18 22:15
UNUM UNM 38,0300 -0,50 -1,30% 1.277.554,00 38,79 37,99 20/06/18 22:15
US BANCORP USB 51,2700 -0,38 -0,74% 7.444.898,00 52,07 51,24 20/06/18 22:15
UTD PARCEL SVC RG-B UPS 113,6500 -1,17 -1,02% 100,00 114,78 113,53 20/06/18 22:15
UTD TECHS UTX 125,3600 0,31 0,25% 3.942.662,00 125,71 124,67 20/06/18 22:15
VALERO ENERGY VLO 115,7300 -0,89 -0,76% 3.093.055,00 117,28 115,31 20/06/18 22:15
VARIAN MED SYSTE VAR 118,6400 -2,45 -2,02% 643.442,00 121,57 118,44 20/06/18 22:15
VENTAS REIT VTR 54,7500 1,04 1,94% 1.708.714,00 54,82 53,55 20/06/18 22:15
VERISIGN VRSN 142,3000 -1,17 -0,82% 1.544.821,00 144,92 141,40 20/06/18 02:00
VERISK ANALYTICS VRSK 108,6400 -0,57 -0,52% 491.621,00 109,49 108,56 20/06/18 02:00
VERIZON COMM VZ 48,0900 -0,41 -0,85% 2.810,00 48,66 47,81 20/06/18 22:15
VERTEX PHARMACEU VRTX 157,6300 3,13 2,03% 1.385.374,00 158,19 153,75 20/06/18 02:00
VF VFC 83,1900 -0,26 -0,31% 1.653.288,00 84,07 82,90 20/06/18 22:15
VIACOM RG-B VIAB 30,2400 0,92 3,14% 2.951.955,00 30,34 29,62 20/06/18 02:00
VISA RG-A V 135,5000 0,39 0,29% 53,00 136,69 135,50 20/06/18 22:15
VOR RLT REIT-SBI VNO 72,4000 0,70 0,98% 771.184,00 72,55 71,60 20/06/18 22:15
VULCAN MATERIALS VMC 133,2400 2,08 1,59% 970.015,00 133,55 131,10 20/06/18 22:15
WALGREENS BOOTS WBA 68,0000 3,39 5,25% 27,00 68,26 65,63 20/06/18 02:00
WALMART WMT 83,6100 0,00 0,00% 7.966.579,00 83,82 83,16 20/06/18 22:15
WALT DISNEY RG-DIS DIS 107,1500 1,05 0,99% 203,00 107,90 105,81 20/06/18 22:15
WASTE MANAGEMENT WM 81,9200 -0,76 -0,92% 26,00 82,75 81,89 20/06/18 22:15
WATERS WAT 192,9400 -2,08 -1,07% 364.014,00 195,57 192,78 20/06/18 22:15
WEC ENERGY GROUP WEC 61,8600 0,09 0,15% 1.290.068,00 61,99 61,38 20/06/18 22:15
WELLS FARGO WFC 54,4800 -0,60 -1,09% 20,00 55,59 54,44 20/06/18 22:15
WELLTOWER WELL 58,3800 1,17 2,05% 1.403.529,00 58,50 57,03 20/06/18 22:15
WESTERN DIGITAL WDC 80,2200 -0,29 -0,36% 962,00 81,17 80,04 20/06/18 02:00
WESTROCK WRK 58,4600 -0,03 -0,05% 1.215.789,00 58,88 57,97 20/06/18 22:15
WEYERHAEUSER REI WY 36,3900 -0,60 -1,62% 7.751.294,00 37,00 36,24 20/06/18 22:15
WHIRLPOOL WHR 145,9000 -1,10 -0,75% 760.240,00 147,86 144,78 20/06/18 22:15
WILLIAMS COMPANI WMB 27,7100 0,51 1,88% 6.790.930,00 27,74 27,28 20/06/18 22:15
WILLIS TOWERS WLTW 153,4500 -0,51 -0,33% 603.513,00 156,20 153,28 20/06/18 02:00
WW GRAINGER GWW 316,9300 4,82 1,54% 432.217,00 317,38 312,00 20/06/18 22:15
WYNDHAM DESTINAT WYND 46,9000 -1,31 -2,72% 2.022.344,00 48,32 46,77 20/06/18 22:15
WYNN RESORTS WYNN 174,4400 2,02 1,17% 2.128.183,00 176,73 173,88 20/06/18 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 27,2500 -0,28 -1,02% 1.181.164,00 27,74 27,20 20/06/18 22:15
XILINX XLNX 68,6400 0,14 0,20% 20,00 69,32 68,54 20/06/18 02:00
XL GROUP XL 56,2100 0,02 0,04% 612.597,00 56,25 56,12 20/06/18 22:15
XYLEM XYL 69,3500 0,54 0,78% 997.908,00 69,75 69,04 20/06/18 22:15
YUM BRANDS YUM 80,8600 -0,15 -0,19% 2.627.829,00 81,80 80,76 20/06/18 22:15
ZIMMER BIOMET HL ZBH 112,0900 0,28 0,25% 856.321,00 112,91 111,30 20/06/18 22:15
ZIONS BANCORP ZION 56,1700 0,27 0,48% 1.495.257,00 56,73 56,08 20/06/18 02:00
ZOETIS RG-A ZTS 87,0000 -0,25 -0,29% 3.331.836,00 87,57 86,60 20/06/18 22:15
Publicidad

Últimas Noticias