Publicidad
  • Un producto de Webfinancialgroup
  • 18 de Diciembre de 2017
  • En colaboración con
Ficha Índice

S&P 500 ()

2.675,8100  23,8000 0,9000%
15/12/2017 00:00 Apt. 2.660,6300 Vol. 0 Max. 2.679,63 Min. 2.659,14
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 238,0000 -0,08 -0,03% 4.518.734,00 239,68 237,65 15/12/17 22:15
A.J.GALLAGHER AJG 63,9800 0,29 0,46% 5.084.885,00 64,37 63,56 15/12/17 22:15
ABBOTT LABORATOR ABT 55,5000 0,77 1,41% 14.655.482,00 55,56 54,84 15/12/17 22:15
ABBVIE ABBV 97,4500 1,50 1,56% 11.564.691,00 97,88 96,64 15/12/17 22:15
ACCENTURE-A ACN 152,6600 2,13 1,42% 3.498.820,00 152,90 150,66 15/12/17 22:15
ACTIVISION BLIZZ ATVI 66,7300 1,70 2,61% 1.122,00 67,00 64,99 15/12/17 02:10
ACUITY BRANDS AYI 165,8300 4,30 2,66% 678.561,00 167,94 162,38 15/12/17 22:15
ADOBE SYSTEMS ADBE 177,5100 2,51 1,43% 40,00 179,98 174,30 15/12/17 02:10
ADVANCE AUTO PAR AAP 100,7000 0,50 0,50% 1.617.013,00 101,72 100,17 15/12/17 22:15
ADVANCED MICRO D AMD 10,2900 0,16 1,58% 34.954,00 10,32 10,02 15/12/17 02:10
AES AES 10,8000 0,17 1,60% 22.897.013,00 11,02 10,68 15/12/17 22:15
AETNA AET 179,7000 1,21 0,68% 5.656.750,00 180,62 178,16 15/12/17 22:15
AFFILIATED MANAG AMG 198,6400 4,45 2,29% 598.814,00 199,76 194,94 15/12/17 22:15
AFLAC AFL 89,2600 0,84 0,95% 3.019.526,00 89,67 88,39 15/12/17 22:15
AGILENT TECH A 67,6100 1,10 1,65% 2.871.925,00 67,86 66,69 15/12/17 22:15
AIR PROD&CHEMICA APD 160,4200 -0,11 -0,07% 1.799.803,00 161,63 160,01 15/12/17 22:15
AKAMAI TECHNOLOG AKAM 57,7600 1,00 1,76% 932,00 57,99 56,72 15/12/17 02:10
ALASKA AIR GROUP ALK 70,8300 1,44 2,08% 2.635.243,00 71,86 69,61 15/12/17 22:15
ALBEMARLE ALB 129,5700 1,99 1,56% 2.133.742,00 132,04 128,99 15/12/17 22:15
ALEXANDRIA REIT ARE 132,8400 0,95 0,72% 1.379.873,00 133,00 131,93 15/12/17 22:15
ALEXION PHARM ALXN 115,7600 2,67 2,36% 186,00 116,55 112,50 15/12/17 02:10
ALIGN TECHNOLOGY ALGN 233,5500 -0,25 -0,11% 1.642.581,00 235,34 231,50 15/12/17 02:10
ALLEGION ALLE 82,2800 -0,18 -0,22% 1.256.846,00 82,75 81,79 15/12/17 22:15
ALLERGAN AGN 171,6800 -1,08 -0,63% 4.207.156,00 174,59 170,61 15/12/17 22:15
ALLIANCE DATA SY ADS 239,8100 3,52 1,49% 1.047.149,00 240,88 230,53 15/12/17 22:15
ALLIANT ENERGY LNT 44,4300 0,48 1,09% 3.155.274,00 44,46 43,94 15/12/17 22:15
ALLSTATE ALL 103,9700 1,32 1,29% 4.167.796,00 104,46 102,93 15/12/17 22:15
ALPHAB NON VTG RG-C GOOG 1.064,1900 15,04 1,43% 7,00 1.067,62 1.049,50 15/12/17 02:10
ALPHABET RG-A GOOGL 1.072,0000 14,53 1,37% 192,00 1.075,25 1.060,09 15/12/17 02:10
ALTABA AABA 70,2900 1,06 1,53% 500,00 70,54 68,66 15/12/17 02:10
ALTRIA GROUP MO 71,6700 -0,12 -0,17% 14.169.062,00 72,35 71,56 15/12/17 22:15
AM ELECTRIC AEP 76,5400 0,25 0,33% 3.894.801,00 76,90 75,81 15/12/17 22:15
AMAZON.COM AMZN 1.179,1400 4,88 0,42% 477,00 1.182,75 1.169,33 15/12/17 02:10
AMER WTR WORKS AWK 90,8200 0,47 0,52% 1.782.902,00 91,78 90,74 15/12/17 22:15
AMEREN AEE 60,9400 0,11 0,18% 2.832.234,00 61,44 60,83 15/12/17 22:15
AMERICAN AIRLINE AAL 51,0600 0,85 1,69% 9.074.165,00 51,50 50,40 15/12/17 02:10
AMERICAN EXPRESS AXP 98,5200 1,37 1,41% 7.891.763,00 98,84 97,44 15/12/17 22:15
AMERICAN INTL GR AIG 59,3900 -0,12 -0,20% 8.447.100,00 59,52 58,37 15/12/17 22:15
AMERICAN TOWER R AMT 142,7600 0,29 0,20% 3.648.628,00 144,78 141,94 15/12/17 22:15
AMERIPRISE FINCL AMP 167,9300 2,48 1,50% 1.335.616,00 169,03 165,66 15/12/17 22:15
AMERISOURCEBERGE ABC 93,1700 3,86 4,32% 4.153.406,00 94,06 90,78 15/12/17 22:15
AMETEK AME 71,2200 0,26 0,37% 3.172.279,00 71,41 71,04 15/12/17 22:15
AMGEN AMGN 177,0400 2,12 1,21% 5.796.759,00 177,41 174,14 15/12/17 02:10
AMPHENOL RG-A APH 89,1300 -0,10 -0,11% 1.551.224,00 89,66 88,97 15/12/17 22:15
ANADARKO PETROLE APC 47,5200 -0,37 -0,77% 9.229.380,00 48,37 47,39 15/12/17 22:15
ANALOG DEVICES ADI 86,6900 1,25 1,46% 3.765.981,00 87,21 85,29 15/12/17 02:10
ANDEAVOR ANDV 111,5500 0,51 0,46% 2.495.854,00 111,55 109,33 15/12/17 22:15
ANSYS ANSS 148,0300 3,52 2,44% 1.109.048,00 148,45 144,56 15/12/17 02:10
ANTHEM ANTM 226,2100 1,36 0,60% 3.398.367,00 229,08 225,76 15/12/17 22:15
AON AON 138,3900 -0,10 -0,07% 3.056.892,00 139,65 137,31 15/12/17 22:15
APACHE APA 39,4700 0,05 0,13% 25,00 40,09 39,27 15/12/17 22:15
APPLE AAPL 173,9700 1,75 1,02% 9.267,00 174,17 172,46 15/12/17 02:10
APPLIED MATERIAL AMAT 52,5400 1,23 2,40% 116,00 52,88 51,15 15/12/17 02:10
APTIV APTV 84,4000 -1,49 -1,73% 2.947.483,00 84,48 83,42 15/12/17 22:15
APTMNT INV REIT-A AIV 43,8400 -0,01 -0,02% 2.357.501,00 44,04 43,73 15/12/17 22:15
ARCHER-DANIELS M ADM 40,5600 0,99 2,50% 9.689.797,00 40,96 39,78 15/12/17 22:15
ARCONIC ARNC 25,3000 0,83 3,39% 6.665.258,00 25,40 25,08 15/12/17 22:15
ASSURANT AIZ 98,3100 0,52 0,53% 756.686,00 99,59 98,06 15/12/17 22:15
AT&T T 38,2400 0,50 1,32% 1.378,00 38,29 37,93 15/12/17 22:15
AUTODESK INC ADSK 108,4000 2,15 2,02% 2.704.189,00 108,93 106,47 15/12/17 02:10
AUTOMATIC DATA P ADP 118,1900 1,73 1,49% 3.286.913,00 118,69 116,34 15/12/17 02:10
AUTONATION AN 52,5700 0,15 0,29% 1.684.047,00 52,92 52,14 15/12/17 22:15
AUTOZONE AZO 697,0600 -4,17 -0,59% 591.512,00 709,05 696,64 15/12/17 22:15
AVALONBAY COM RE AVB 181,6600 -0,71 -0,39% 1.272.847,00 183,39 181,42 15/12/17 22:15
AVERY DENNISON AVY 115,9100 1,63 1,43% 1.076.620,00 116,13 115,15 15/12/17 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 39,4000 1,11 2,90% 7.210.065,00 39,55 38,39 15/12/17 22:15
BANK OF AMERICA BAC 29,0400 0,31 1,08% 22.423,00 29,18 28,74 15/12/17 22:15
BANK OF NY MELLO BK 54,2000 0,18 0,33% 9.190.529,00 54,64 53,91 15/12/17 22:15
BAXTER INTL BAX 65,3300 0,55 0,85% 4.988.937,00 65,54 64,74 15/12/17 22:15
BB&T BBT 49,5300 0,56 1,14% 8.890.484,00 49,94 49,02 15/12/17 22:15
BECTON DICKINSON BDX 221,4600 2,69 1,23% 2.197.020,00 222,10 218,68 15/12/17 22:15
BED BATH & BEYON BBBY 22,6200 0,16 0,71% 6.887.766,00 23,08 22,37 15/12/17 02:10
BERKSHIRE HATH RG-B BRK.B 197,7800 1,34 0,68% 1,00 199,20 197,23 15/12/17 22:15
BEST BUY BBY 65,3200 1,57 2,46% 6.909.928,00 65,54 64,16 15/12/17 22:15
BIOGEN BIIB 327,9400 4,39 1,36% 2.023.490,00 330,12 321,73 15/12/17 02:10
BLACKROCK BLK 511,8700 5,12 1,01% 896.396,00 515,71 506,37 15/12/17 22:15
BOEING CO BA 293,9400 0,06 0,02% 13,00 297,37 293,02 15/12/17 22:15
BORGWARNER BWA 51,5300 -0,01 -0,02% 2.531.872,00 51,94 51,20 15/12/17 22:15
BOSTON PROP REIT BXP 129,4100 2,70 2,13% 2.158.083,00 129,78 127,09 15/12/17 22:15
BOSTON SCIENTIFI BSX 25,7800 0,16 0,62% 12.186.964,00 25,90 25,54 15/12/17 22:15
BRISTOL-MYERSSQU BMY 62,4100 0,28 0,45% 8.856.775,00 62,84 61,97 15/12/17 22:15
BROADCOM AVGO 265,7300 6,39 2,46% 4.509.140,00 266,00 258,26 15/12/17 02:10
BROWN NVTGRG-B BF.B 66,6200 0,78 1,18% 1.530.338,00 66,85 65,67 15/12/17 22:15
C.H.ROBINSON WLD CHRW 86,2100 0,42 0,49% 3.197.453,00 86,75 85,19 15/12/17 02:10
CA CA 33,7100 0,52 1,57% 3.273.230,00 33,82 33,01 15/12/17 02:10
CABOT OIL & GAS COG 26,6400 -0,62 -2,27% 7.074.187,00 27,47 26,46 15/12/17 22:15
CAMPBELL SOUP CPB 49,5900 1,03 2,12% 3.855.792,00 49,74 48,69 15/12/17 22:15
CAPITAL ONE FINL COF 96,3100 2,25 2,39% 4.266.613,00 97,31 94,85 15/12/17 22:15
CARDINAL HEALTH CAH 63,1900 2,84 4,71% 9.027.424,00 63,79 60,66 15/12/17 22:15
CARMAX KMX 67,7300 0,64 0,95% 2.828.879,00 68,34 67,26 15/12/17 22:15
CARNIVAL CCL 65,9500 0,77 1,18% 95,00 66,20 64,67 15/12/17 22:15
CATERPILLAR CAT 146,6900 0,41 0,28% 5,00 147,84 145,49 15/12/17 22:15
CBOE GLBL MKT CBOE 126,3700 0,31 0,25% 13,00 127,07 125,15 15/12/17 02:10
CBRE GROUP RG-A CBG 43,2500 -0,10 -0,23% 4.035.802,00 43,32 42,78 15/12/17 22:15
CBS RG-B CBS 58,9000 0,77 1,32% 4.759.997,00 59,12 58,20 15/12/17 22:15
CELGENE CORP CELG 109,4100 1,17 1,08% 283,00 109,64 107,68 15/12/17 02:10
CENTENE CNC 94,8600 -4,16 -4,20% 4.537.705,00 100,17 94,69 15/12/17 22:15
CENTERPOINT ENER CNP 28,8000 0,18 0,63% 6.728.755,00 28,95 28,69 15/12/17 22:15
CENTURYLINK CTL 16,9900 0,52 3,16% 25,00 17,12 16,56 15/12/17 22:15
CERNER CORP CERN 69,4200 0,85 1,24% 3.301.973,00 69,59 68,20 15/12/17 02:10
CF INDUSTRIES HL CF 41,0900 0,07 0,17% 5.468.802,00 41,17 39,95 15/12/17 22:15
CHARLES SCHWAB SCHW 51,2800 1,08 2,15% 19,00 51,67 50,26 15/12/17 22:15
CHARTER COMM RG-A CHTR 322,3100 -6,37 -1,94% 3.537.952,00 331,98 321,31 15/12/17 02:10
CHESAPEAKE ENERG CHK 3,5100 -0,13 -3,57% 19,00 3,69 3,50 15/12/17 22:15
CHEVRON CVX 119,7300 0,20 0,17% 11.226.856,00 120,47 119,51 15/12/17 22:15
CHIPOTLE MEXICAN CMG 312,1200 -1,90 -0,61% 1.117.234,00 318,17 311,87 15/12/17 22:15
CHUBB N CB 148,7200 2,60 1,78% 2.532.963,00 149,40 146,66 15/12/17 22:15
CHURCH & DWIGHT CHD 49,0600 0,60 1,24% 3.294.893,00 49,49 47,95 15/12/17 22:15
CIGNA CORP CI 204,1400 0,51 0,25% 3.639.780,00 205,28 202,88 15/12/17 22:15
CIMAREX ENERGY XEC 112,3300 -0,72 -0,64% 870.937,00 113,93 112,11 15/12/17 22:15
CINCINNATI FINAN CINF 74,2800 1,63 2,24% 1.542.319,00 74,53 72,69 15/12/17 02:10
CINTAS CTAS 158,0000 0,82 0,52% 1.188.283,00 158,92 156,70 15/12/17 02:10
CISCO SYSTEMS CSCO 38,1900 0,29 0,77% 248,00 38,28 37,70 15/12/17 02:10
CITIGROUP C 74,7700 -1,08 -1,42% 37.121.111,00 75,15 74,27 15/12/17 22:15
CITIZENS FINL GR CFG 41,7000 -0,04 -0,10% 9.186.237,00 42,19 41,02 15/12/17 22:15
CITRIX SYSTEMS CTXS 87,5300 0,48 0,55% 2.373.046,00 88,21 86,51 15/12/17 02:10
CLOROX CO. CLX 147,6300 1,37 0,94% 1.103.400,00 148,23 146,87 15/12/17 22:15
CME GROUP RG-A CME 151,0700 0,65 0,43% 2.241.281,00 151,80 150,00 15/12/17 02:10
CMS ENERGY CORP CMS 49,2500 0,18 0,37% 2.696.415,00 49,43 49,04 15/12/17 22:15
COCA-COLA CO KO 46,1900 0,16 0,35% 104,00 46,42 46,04 15/12/17 22:15
COCA-COLA ENTPR CCE 0 0 0% 0 0 0
COGNIZANT TECH SO-A CTSH 72,0800 0,27 0,38% 8.291.019,00 72,30 71,07 15/12/17 02:10
COLGATE-PALMOLIV CL 74,0500 0,81 1,11% 4.444.644,00 74,66 73,82 15/12/17 22:15
COMCAST-A CMCSA 39,7100 0,59 1,51% 1,00 39,87 38,99 15/12/17 02:10
COMERICA INC CMA 85,2900 1,54 1,84% 3.543.931,00 85,90 84,14 15/12/17 22:15
CONAGRA FOODS CAG 37,7600 0,75 2,03% 5.247.351,00 37,85 37,13 15/12/17 22:15
CONCHO RES CXO 136,4000 -0,40 -0,29% 1.343.248,00 138,02 136,00 15/12/17 22:15
CONOCOPHILLIPS COP 52,1700 -0,14 -0,27% 11.363.352,00 53,05 52,06 15/12/17 22:15
CONSOLIDATED EDI ED 88,2400 0,65 0,74% 3.595.279,00 88,62 87,79 15/12/17 22:15
CONSTELLATION BRD-A STZ 224,4400 1,69 0,76% 2.446.407,00 224,84 221,48 15/12/17 22:15
COOPER COMPANIES COO 229,3000 4,44 1,97% 696.259,00 229,83 225,75 15/12/17 22:15
CORNING INC GLW 32,0500 0,24 0,75% 13.376.278,00 32,10 31,82 15/12/17 22:15
COSTCO WHSL COST 192,7300 6,20 3,32% 14,00 195,35 192,00 15/12/17 02:10
COTY RG-A COTY 19,7800 0,24 1,23% 8.112.158,00 19,88 19,54 15/12/17 22:15
CR BARD BCR 334,5000 2,40 0,72% 919.563,00 335,34 332,31 15/12/17 22:15
CROWN CASTLE INT CCI 110,6500 1,15 1,05% 3.284.895,00 111,69 110,11 15/12/17 22:15
CSRA CSRA 30,1300 0,76 2,59% 2.494.208,00 30,31 29,85 15/12/17 22:15
CSX CSX 52,9300 -4,38 -7,64% 1.091,00 53,59 51,63 15/12/17 02:10
CUMMINS CMI 169,6300 1,08 0,64% 1.768.369,00 171,00 169,01 15/12/17 22:15
CVS HEALTH CVS 73,0800 2,28 3,22% 14.334.083,00 73,68 70,76 15/12/17 22:15
D R HORTON DHI 50,5800 0,24 0,48% 6.087.764,00 50,81 50,33 15/12/17 22:15
DANAHER DHR 94,0000 1,15 1,24% 5.071.119,00 94,34 93,23 15/12/17 22:15
DARDEN RESTAURAN DRI 88,4100 1,45 1,67% 3.067.127,00 89,20 87,60 15/12/17 22:15
DAVITA DVA 70,5200 1,49 2,16% 3.010.422,00 70,64 69,03 15/12/17 22:15
DEERE & CO DE 150,8700 1,43 0,96% 2.555.876,00 152,00 150,55 15/12/17 22:15
DELTA AIR LINES DAL 56,1000 0,85 1,54% 14.378.900,00 56,49 55,36 15/12/17 22:15
DENTSPLY SIRONA XRAY 66,4800 0,83 1,26% 1.751.894,00 66,80 65,62 15/12/17 02:10
DEVON ENERGY DVN 37,6800 -0,32 -0,84% 8.030.490,00 38,37 37,43 15/12/17 22:15
DIGITAL REALTY R DLR 114,4600 -0,81 -0,70% 2.215.470,00 116,17 114,33 15/12/17 22:15
DISCOVER FNCL SR DFS 74,5900 0,92 1,25% 5.182.601,00 75,16 73,85 15/12/17 22:15
DISCOVERY COMM RG-A DISCA 21,0400 1,00 4,99% 19.056.077,00 21,74 20,47 15/12/17 02:10
DISCOVERY COMM RG-C DISCK 19,7500 1,10 5,90% 16.261.185,00 20,30 19,05 15/12/17 02:10
DISH NETWORK RG-A DISH 48,5700 0,05 0,10% 3.042.161,00 48,98 48,22 15/12/17 02:10
DOLLAR GENERAL DG 90,9300 -2,45 -2,62% 4.253.306,00 92,24 90,88 15/12/17 22:15
DOLLAR TREE DLTR 106,2900 1,64 1,57% 3.283.771,00 107,27 104,26 15/12/17 02:10
DOMINION ENERGY D 84,9100 0,53 0,63% 5.872.652,00 85,26 83,90 15/12/17 22:15
DOVER CORP DOV 97,4800 1,73 1,81% 1.809.254,00 97,94 96,30 15/12/17 22:15
DOW CHEMICAL DOW 0 0 0% 0 0 0
DR PEPPER SNAP DPS 93,9200 0,94 1,01% 131,00 93,99 93,13 15/12/17 22:15
DTE ENERGY DTE 113,2300 -0,39 -0,34% 1.743.731,00 114,00 112,70 15/12/17 22:15
DU PONT NEMOURS& DD 0 0 0% 0 0 0
DUKE ENERGY DUK 87,8400 -0,53 -0,60% 6.372.814,00 88,16 87,55 15/12/17 22:15
DXC TECHNOLOGY DXC 95,2500 -0,68 -0,71% 2.120.048,00 95,56 94,03 15/12/17 22:15
E TRADE FNCL ETFC 49,8800 1,45 2,99% 5.274.063,00 49,94 48,40 15/12/17 02:10
EASTMAN CHEMICAL EMN 90,2300 -0,78 -0,86% 2.292.827,00 91,01 90,10 15/12/17 22:15
EATON CORP -NPV- ETN 77,2900 0 0% 3.503.663,00 77,78 76,58 15/12/17 22:15
EBAY EBAY 38,3700 0,77 2,05% 200,00 38,42 37,39 15/12/17 02:10
ECOLAB INC ECL 135,1900 0,82 0,61% 1.462.865,00 135,49 134,29 15/12/17 22:15
EDISON INTL EIX 69,7100 0,42 0,61% 4.531.667,00 70,40 69,46 15/12/17 22:15
EDWARDS LIFESCNS EW 114,2200 -0,09 -0,08% 2.613.862,00 115,21 113,78 15/12/17 22:15
ELECTRONIC ARTS EA 109,2800 2,86 2,69% 121,00 109,68 106,63 15/12/17 02:10
ELI LILLY & CO LLY 86,5400 0,04 0,05% 7.346.414,00 87,61 86,27 15/12/17 22:15
EMC EMC 0 0 0% 0 0 0
EMERSON ELECTRIC EMR 67,2600 0,75 1,13% 4.387.039,00 67,53 66,75 15/12/17 22:15
ENTERGY ETR 83,8000 1,14 1,38% 4.644.377,00 84,09 82,94 15/12/17 22:15
ENVISION HLTHCR EVHC 34,3000 2,23 6,95% 5.496.603,00 34,60 33,15 15/12/17 22:15
EOG RESOURCES EOG 98,5500 -1,09 -1,09% 4.632.953,00 100,64 98,47 15/12/17 22:15
EQT EQT 54,7100 -1,30 -2,32% 5.709.160,00 56,49 54,63 15/12/17 22:15
EQTY RE REIT-SBI EQR 65,6600 0,26 0,40% 3.601.124,00 66,10 65,54 15/12/17 22:15
EQUIFAX INC EFX 119,5100 1,32 1,12% 2.501.057,00 120,11 117,93 15/12/17 22:15
EQUINIX REIT EQIX 457,8500 -2,50 -0,54% 846.660,00 462,43 455,31 15/12/17 02:10
ESSEX PROPERTY R ESS 249,7900 0,79 0,32% 742.174,00 252,13 249,37 15/12/17 22:15
ESTEE LAUDER RG-A EL 129,6200 1,81 1,42% 2.777.831,00 129,79 128,44 15/12/17 22:15
EVEREST RE RE 222,1100 4,41 2,03% 906.279,00 224,23 217,78 15/12/17 22:15
EVERSOURCE ENERG ES 64,6200 -0,60 -0,92% 2.786.529,00 64,91 64,35 15/12/17 22:15
EXELON EXC 40,7400 -0,07 -0,17% 9.017.425,00 41,02 40,68 15/12/17 22:15
EXPEDIA EXPE 120,8800 0,98 0,82% 2.316.897,00 121,22 120,20 15/12/17 02:10
EXPEDIT INTL WAS EXPD 64,4400 0,38 0,59% 1.709.683,00 64,63 63,78 15/12/17 02:10
EXPRESS SCRPTS H ESRX 71,5500 2,53 3,67% 9.732.153,00 72,11 68,78 15/12/17 02:10
EXTRA SP ST REIT EXR 87,5600 0,96 1,11% 1.542.998,00 87,71 86,50 15/12/17 22:15
EXXON MOBIL XOM 83,0300 0,13 0,16% 10,00 83,28 82,87 15/12/17 22:15
F5 NETWORKS FFIV 131,0600 0,83 0,64% 1.854.154,00 132,50 130,17 15/12/17 02:10
FACEBOOK-A FB 180,1800 1,79 1,00% 6.332,00 180,49 178,36 15/12/17 02:10
FASTENAL FAST 53,2800 0,74 1,41% 3.771.827,00 53,76 52,40 15/12/17 02:10
FED RTY REIT-SBI FRT 132,0000 1,27 0,97% 847.499,00 132,67 131,41 15/12/17 22:15
FEDEX FDX 240,0500 1,55 0,65% 2.226.987,00 241,74 239,56 15/12/17 22:15
FIDELITY NATIONA FIS 94,8300 1,23 1,31% 2.734.979,00 94,97 93,52 15/12/17 22:15
FIFTH THIRD BANC FITB 30,0300 0,36 1,21% 17.129.755,00 30,33 29,59 15/12/17 02:10
FIRSTENERGY FE 31,8300 -0,29 -0,90% 7.756.093,00 32,41 31,76 15/12/17 22:15
FISERV INC FISV 131,9600 2,06 1,59% 1.762.846,00 132,28 129,41 15/12/17 02:10
FLIR SYSTEMS FLIR 47,3800 0,24 0,51% 1.778.273,00 47,90 47,22 15/12/17 02:10
FLOWSERVE FLS 41,1500 0,95 2,36% 1.848.168,00 41,65 40,44 15/12/17 22:15
FLUOR FLR 50,4500 0,58 1,16% 1.988.083,00 50,92 50,05 15/12/17 22:15
FMC CORP FMC 92,2000 2,34 2,60% 2.635.699,00 92,54 90,57 15/12/17 22:15
FOOT LOCKER FL 45,6500 1,32 2,98% 7.738.236,00 47,24 45,55 15/12/17 22:15
FORD MOTOR F 12,5800 0,12 0,96% 16,00 12,66 12,50 15/12/17 22:15
FORTIVE FTV 72,0600 -1,63 -2,21% 2.613.504,00 72,32 71,71 15/12/17 22:15
FORTN BRND HOM S FBHS 66,4200 -1,70 -2,50% 2.256.328,00 67,13 66,31 15/12/17 22:15
FRANKLIN RESOURC BEN 43,4600 0,39 0,91% 2.928.031,00 43,86 43,26 15/12/17 22:15
FREEPORT MCMORAN FCX 16,9800 0,79 4,88% 253,00 16,99 16,38 15/12/17 22:15
GAP GPS 33,5600 0,38 1,15% 7.148.091,00 34,06 33,40 15/12/17 22:15
GARMIN N GRMN 58,3600 -1,10 -1,85% 5.300.609,00 58,97 57,39 15/12/17 02:10
GARTNER IT 122,5100 2,46 2,05% 633.431,00 123,09 120,27 15/12/17 22:15
GENERAL ELECTRIC GE 17,8200 0,18 1,02% 9.713,00 17,83 17,66 15/12/17 22:15
GENERAL MILLS GIS 56,8900 0,76 1,35% 9.335.774,00 57,17 56,16 15/12/17 22:15
GENERAL MOTORS GM 40,9500 -1,07 -2,55% 10,00 41,33 40,92 15/12/17 22:15
GENL DYNAMICS CO GD 198,8400 2,62 1,34% 1.981.955,00 199,89 196,33 15/12/17 22:15
GENUINE PARTS CO GPC 91,9800 0,50 0,55% 1.273.417,00 93,40 91,58 15/12/17 22:15
GGP REIT GGP 23,3100 -0,12 -0,51% 13.093.736,00 23,52 23,30 15/12/17 22:15
GILEAD SCIENCES GILD 75,5700 1,23 1,65% 15.367.239,00 75,73 74,10 15/12/17 02:10
GLOBAL PAYMENTS GPN 100,8300 1,29 1,30% 2.747.251,00 101,45 99,60 15/12/17 22:15
GOLDMAN SACHS GR GS 257,1700 1,69 0,66% 5.283.374,00 258,97 254,76 15/12/17 22:15
GOODYEAR T & RUB GT 31,4600 0,16 0,51% 3.644.728,00 31,67 31,33 15/12/17 02:10
H&R.BLOCK HRB 27,2000 0,31 1,15% 3.130.257,00 27,43 26,88 15/12/17 22:15
HALLIBURTON HAL 44,6100 0,20 0,45% 9.721.631,00 45,04 44,51 15/12/17 22:15
HANESBRANDS HBI 21,4600 0,20 0,94% 6.813.910,00 21,75 21,37 15/12/17 22:15
HARLEY-DAVIDSON HOG 50,4600 0,44 0,88% 2.787.962,00 50,99 50,36 15/12/17 22:15
HARRIS HRS 144,0900 2,82 2,00% 2.392.392,00 144,60 141,71 15/12/17 22:15
HARTFORD FIN SER HIG 55,7500 0,54 0,98% 4.792.508,00 56,09 55,17 15/12/17 22:15
HASBRO INC HAS 94,0700 -1,80 -1,88% 2.334.356,00 96,85 93,93 15/12/17 02:10
HCA HEALTHCARE HCA 88,4600 3,62 4,27% 3.810.886,00 88,69 86,49 15/12/17 22:15
HCP REIT HCP 26,8300 0,02 0,07% 9.652.946,00 27,24 26,82 15/12/17 22:15
HELMERICH&PAYNE HP 57,7800 1,00 1,76% 5.820.557,00 59,20 57,06 15/12/17 22:15
HENRY SCHEIN HSIC 70,1600 1,47 2,14% 2.473.487,00 70,77 68,58 15/12/17 02:10
HERSHEY HSY 114,1400 0,78 0,69% 1.596.866,00 114,90 113,19 15/12/17 22:15
HESS HES 43,4000 0,73 1,71% 8.302.221,00 44,66 43,35 15/12/17 22:15
HILTN WRLD HLDGS HLT 77,0900 -1,29 -1,65% 3.694.504,00 77,37 76,28 15/12/17 22:15
HOLOGIC HOLX 43,5300 0,57 1,33% 4.541.724,00 43,67 42,67 15/12/17 02:10
HOME DEPOT HD 182,5800 0,45 0,25% 8.202.172,00 183,21 182,13 15/12/17 22:15
HONEYWELL INTL HON 154,2500 1,02 0,67% 4.293.865,00 154,64 153,58 15/12/17 22:15
HORMEL FOODS HRL 36,7900 0,17 0,46% 2.611.477,00 36,94 36,38 15/12/17 22:15
HOST HOTELS REIT HST 20,1400 0,36 1,82% 11.660.756,00 20,17 19,81 15/12/17 22:15
HP HPQ 20,9200 -0,38 -1,78% 19.023.013,00 21,00 20,66 15/12/17 22:15
HP ENTERPRISE HPE 14,4100 -0,17 -1,17% 20.251.039,00 14,48 14,26 15/12/17 22:15
HUMANA HUM 253,6400 3,03 1,21% 2.329.548,00 257,24 250,00 15/12/17 22:15
HUNTINGTON BANCS HBAN 14,5800 0,14 0,97% 18.245.192,00 14,80 14,28 15/12/17 02:10
IBM IBM 152,5000 -1,50 -0,97% 5,00 153,80 152,03 15/12/17 22:15
IDEXX LABS IDXX 156,6000 1,35 0,87% 1.046.527,00 157,99 155,16 15/12/17 02:10
IHS MARKIT INFO 45,5300 0,65 1,45% 2.728.545,00 45,62 44,53 15/12/17 02:10
ILLINOIS TOOL WO ITW 165,1700 2,52 1,55% 1.985.425,00 165,71 163,55 15/12/17 22:15
ILLUMINA ILMN 216,5500 5,70 2,70% 1.797.886,00 216,72 210,18 15/12/17 02:10
INCYTE INCY 96,4100 0,44 0,46% 3.296.302,00 97,41 94,45 15/12/17 02:10
INGERSOLL-RAND IR 86,7500 -0,86 -0,98% 2.851.065,00 87,40 86,25 15/12/17 22:15
INTEL INTC 44,5600 1,30 3,01% 3.918,00 44,84 43,07 15/12/17 02:10
INTERCON EXCHANG ICE 70,4900 -0,44 -0,62% 3.811.382,00 71,29 70,42 15/12/17 22:15
INTERPUBLIC GROU IPG 20,4600 0,28 1,39% 5.806.968,00 20,57 20,24 15/12/17 22:15
INTL FLAVORS&FRA IFF 154,1700 2,54 1,68% 526.020,00 154,40 152,38 15/12/17 22:15
INTL PAPER IP 56,2500 1,07 1,94% 4.869.294,00 56,46 55,77 15/12/17 22:15
INTUIT INTU 159,6500 3,46 2,22% 2.382.880,00 159,77 156,04 15/12/17 02:10
INTUITIVE SURGIC ISRG 369,8700 9,31 2,58% 1.473.100,00 373,33 361,22 15/12/17 02:10
INVESCO IVZ 36,5600 0,27 0,74% 5.006.067,00 36,85 36,41 15/12/17 22:15
IRON MOUNT REIT IRM 37,6800 -2,44 -6,08% 6.050.798,00 38,16 37,50 15/12/17 22:15
J.B.HUNT TRANSP JBHT 112,3700 0,98 0,88% 1.442.294,00 113,04 111,02 15/12/17 02:10
JACOBS ENGIN GRO JEC 66,1900 0,06 0,09% 1.636.078,00 67,18 65,93 15/12/17 22:15
JM SMUCKER SJM 119,4400 0,92 0,78% 1.299.191,00 120,17 118,60 15/12/17 22:15
JOHNSON & JOHNSO JNJ 142,4600 0,81 0,57% 167,00 143,14 141,78 15/12/17 22:15
JOHNSON CTR INT JCI 37,2600 -0,45 -1,19% 8.063.022,00 37,48 36,79 15/12/17 22:15
JPMORGAN CHASE JPM 106,1400 1,48 1,41% 759,00 106,52 105,20 15/12/17 22:15
JUNIPER NETWORKS JNPR 28,4000 -0,40 -1,39% 8.804.908,00 28,98 28,35 15/12/17 22:15
KANSAS CITY SO KSU 110,9600 1,09 0,99% 1.845.251,00 111,26 110,09 15/12/17 22:15
KELLOGG K 64,9900 -0,06 -0,09% 7.038.530,00 65,92 64,21 15/12/17 22:15
KEYCORP KEY 19,7600 0,24 1,23% 16.624.327,00 19,97 19,59 15/12/17 22:15
KIMBERLY-CLARK KMB 118,5100 1,26 1,07% 4.035.957,00 119,25 117,73 15/12/17 22:15
KIMCO REALTY REI KIM 18,4700 0,11 0,60% 7.748.984,00 18,64 18,37 15/12/17 22:15
KINDER MORGAN RG-P KMI 17,9300 0,14 0,79% 22.930.965,00 18,15 17,90 15/12/17 22:15
KLA-TENCOR KLAC 105,6300 1,21 1,16% 220,00 106,22 103,18 15/12/17 02:10
KOHL'S KSS 51,3500 1,57 3,15% 802,00 52,10 49,97 15/12/17 22:15
KROGER KR 26,4500 0,55 2,12% 12.910.941,00 26,52 25,91 15/12/17 22:15
L BRANDS LB 58,1100 0,83 1,45% 8.805.885,00 59,48 57,77 15/12/17 22:15
L3 TECHNOLOGIES LLL 195,0500 1,20 0,62% 840.249,00 195,88 193,12 15/12/17 22:15
LABORATORY CORP LH 159,0600 3,22 2,07% 1.028.883,00 159,76 156,23 15/12/17 22:15
LAM RESEARCH COR LRCX 186,3200 4,22 2,32% 3.977.864,00 187,46 181,81 15/12/17 02:10
LEGGETT & PLATT LEG 46,7800 0,79 1,72% 1.766.188,00 47,18 46,26 15/12/17 22:15
LENNAR RG-A LEN 61,4000 0,26 0,43% 4.080.885,00 61,63 61,08 15/12/17 22:15
LEUCADIA NATIONA LUK 25,6700 0,21 0,82% 2.843.744,00 25,90 25,39 15/12/17 22:15
LINCOLN NATL LNC 76,1900 0,49 0,65% 2.250.517,00 76,93 75,84 15/12/17 22:15
LKQ LKQ 39,5100 0,20 0,51% 3.655.515,00 40,02 39,24 15/12/17 02:10
LOCKHEED MARTIN LMT 322,8200 5,81 1,83% 1.929.416,00 323,38 318,43 15/12/17 22:15
LOEWS L 49,7500 0,30 0,61% 2.258.092,00 50,09 49,59 15/12/17 22:15
LOWE'S COM LOW 86,6900 1,11 1,30% 7.933.029,00 87,14 85,97 15/12/17 22:15
LYONDELLBASELL I LYB 106,0300 -1,11 -1,04% 200,00 106,47 105,13 15/12/17 22:15
M&T BANK MTB 170,9000 1,86 1,10% 1.477.992,00 172,63 169,43 15/12/17 22:15
MACERICH REIT MAC 65,4800 -1,09 -1,64% 2.234.485,00 66,83 65,40 15/12/17 22:15
MACY'S M 24,5900 -0,21 -0,85% 15.521.344,00 25,15 24,48 15/12/17 22:15
MALLINCKRODT MNK 23,3600 1,06 4,75% 4.147.239,00 23,98 23,05 15/12/17 22:15
MARATHON OIL MRO 15,0100 -0,11 -0,73% 16.611.347,00 15,35 14,98 15/12/17 22:15
MARATHON PETRO MPC 65,7500 1,29 2,00% 10.013.861,00 66,19 64,70 15/12/17 22:15
MARRIOTT INTL RG-A MAR 129,8200 2,10 1,64% 4.111.534,00 129,90 128,08 15/12/17 02:10
MARSH & MCLENNAN MMC 83,1100 0,09 0,11% 3.725.153,00 84,18 82,95 15/12/17 22:15
MARTIN MARIETTA MLM 204,4400 2,24 1,11% 813.342,00 205,94 203,47 15/12/17 22:15
MASCO MAS 42,3100 0,46 1,10% 3.006.966,00 42,45 41,93 15/12/17 22:15
MASTERCARD RG-A MA 153,4000 1,47 0,97% 5,00 153,62 150,86 15/12/17 22:15
MATTEL MAT 15,4800 -0,76 -4,68% 300,00 16,74 15,33 15/12/17 02:10
MCCORMIC NON VTG MKC 101,4300 1,19 1,19% 1.337.147,00 101,81 100,50 15/12/17 22:15
MCDONALD'S MCD 174,0600 0,92 0,53% 4,00 175,09 173,68 15/12/17 22:15
MCKESSON MCK 162,6000 5,40 3,44% 3.323.314,00 164,29 157,56 15/12/17 22:15
MEDTRONIC MDT 83,5000 2,43 3,00% 9.813.131,00 83,70 82,44 15/12/17 22:15
MERCK MRK 56,2400 0,67 1,21% 22.580.659,00 56,37 55,75 15/12/17 22:15
METLIFE MET 51,4100 -1,08 -2,06% 15.455.509,00 51,94 50,89 15/12/17 22:15
METTLER TOLEDO I MTD 639,9400 10,01 1,59% 268.194,00 643,56 630,15 15/12/17 22:15
MICHAEL KORS KORS 61,6500 0,61 1,00% 2.786.560,00 62,05 61,56 15/12/17 22:15
MICROCHIP TECH MCHP 86,7500 1,28 1,50% 3.234.477,00 87,25 85,36 15/12/17 02:10
MICRON TECHNOLOG MU 42,4000 0,16 0,38% 528,00 42,56 41,89 15/12/17 02:10
MICROSOFT MSFT 86,8500 2,16 2,55% 8.752,00 87,09 84,88 15/12/17 02:10
MID-AMER AP CM R MAA 103,1000 0,65 0,63% 1.155.662,00 103,74 102,81 15/12/17 22:15
MOHAWK INDUSTRIE MHK 274,7100 1,15 0,42% 686.413,00 275,52 273,20 15/12/17 22:15
MOLSON COORS-B NVTG TAP 79,8000 0,43 0,54% 2.356.576,00 80,55 79,44 15/12/17 22:15
MONDELEZ INTL RG-A MDLZ 43,3800 0,61 1,43% 3,00 43,52 42,52 15/12/17 02:10
MONSANTO MON 117,3500 -0,50 -0,42% 5.499.465,00 117,83 117,01 15/12/17 22:15
MONSTER BEVERAGE MNST 64,0100 0,88 1,39% 4.116.156,00 64,25 62,50 15/12/17 02:10
MOODY'S MCO 150,5700 1,07 0,72% 1.559.225,00 151,22 149,77 15/12/17 22:15
MORGAN STANLEY MS 53,1000 0,46 0,87% 371,00 53,43 52,70 15/12/17 22:15
MOSAIC MOS 24,9200 1,08 4,53% 17.321.690,00 25,01 24,39 15/12/17 22:15
MOTOROLA SOLTN MSI 93,1500 0,63 0,68% 1.438.907,00 93,88 92,23 15/12/17 22:15
MURPHY OIL MUR 27,9300 -0,49 -1,72% 4.357.567,00 28,80 27,92 15/12/17 22:15
MYLAN MYL 40,5200 0,51 1,27% 803,00 40,78 39,21 15/12/17 02:10
NASDAQ NDAQ 77,5100 0,04 0,05% 1.337.534,00 78,11 77,32 15/12/17 02:10
NATL OILWELL VAR NOV 33,0600 0,63 1,94% 7.471.117,00 33,12 32,54 15/12/17 22:15
NAVIENT NAVI 13,2000 0,58 4,60% 12.664.132,00 13,27 12,56 15/12/17 02:10
NETAPP NTAP 57,2700 -0,10 -0,17% 5.077.786,00 57,88 57,26 15/12/17 02:10
NETFLIX NFLX 190,1200 0,56 0,30% 611,00 191,43 188,01 15/12/17 02:10
NEWELL BRANDS NWL 30,5900 0,11 0,36% 11.402.605,00 31,03 30,22 15/12/17 22:15
NEWFIELD EXPLORA NFX 27,8100 -0,82 -2,86% 3.607.497,00 29,06 27,77 15/12/17 22:15
NEWMONT MINING NEM 35,8700 -0,03 -0,08% 11.602.009,00 36,29 35,84 15/12/17 22:15
NEWS RG-A NWSA 16,0200 -0,20 -1,23% 5.256.308,00 16,25 16,00 15/12/17 02:10
NEWS RG-B NWS 16,3500 -0,10 -0,61% 1.444.775,00 16,50 16,30 15/12/17 02:10
NEXTERA ENERGY NEE 158,4300 -0,60 -0,38% 3.493.009,00 159,04 157,23 15/12/17 22:15
NIELSEN HLD NLSN 37,2200 -0,67 -1,77% 11.274.760,00 37,85 36,73 15/12/17 22:15
NIKE -B- NKE 64,7900 0,26 0,40% 353,00 65,07 64,15 15/12/17 22:15
NISOURCE NI 26,5100 0,03 0,11% 6.153.663,00 26,69 26,45 15/12/17 22:15
NOBLE ENERGY NBL 25,6600 -0,80 -3,02% 7.322.449,00 26,76 25,59 15/12/17 22:15
NORDSTROM JWN 45,4900 0,53 1,18% 2.854.172,00 46,04 45,16 15/12/17 22:15
NORFOLK SOUTHERN NSC 141,1100 0,25 0,18% 2.766.312,00 141,62 138,51 15/12/17 22:15
NORTHERN TRUST NTRS 97,8500 1,26 1,30% 1.570.227,00 98,27 96,30 15/12/17 02:10
NORTHROP GRUMMAN NOC 310,4700 3,56 1,16% 1.333.490,00 311,15 307,53 15/12/17 22:15
NRG ENERGY NRG 27,5000 -0,18 -0,65% 6.005.137,00 27,93 27,42 15/12/17 22:15
NUCOR NUE 60,1100 0,57 0,96% 6.442.165,00 60,39 59,23 15/12/17 22:15
NVIDIA NVDA 191,5600 5,09 2,73% 3.002,00 192,38 185,62 15/12/17 02:10
O REILLY AUTO ORLY 240,2000 -1,25 -0,52% 1.820.843,00 244,17 239,58 15/12/17 02:10
OCCID.PETROL COR OXY 70,6200 0,07 0,10% 7.554.041,00 71,04 70,45 15/12/17 22:15
OMNICOM GROUP IN OMC 74,4100 1,31 1,79% 4.030.885,00 74,83 73,52 15/12/17 22:15
ONEOK OKE 52,1600 -0,58 -1,10% 5.325.749,00 53,02 52,06 15/12/17 22:15
ORACLE ORCL 48,3000 -1,89 -3,77% 75.176.011,00 48,48 47,00 15/12/17 22:15
PACCAR PCAR 69,1600 -0,06 -0,09% 2.827.720,00 70,00 69,05 15/12/17 02:10
PARKER-HANNIFIN PH 194,2600 2,56 1,34% 1.057.923,00 195,33 191,82 15/12/17 22:15
PATTERSON COS PDCO 36,5000 1,38 3,93% 5.636.436,00 37,60 35,18 15/12/17 02:10
PAYCHEX INC PAYX 69,7700 1,44 2,11% 3.548.846,00 70,17 68,51 15/12/17 02:10
PAYPAL HOLDINGS PYPL 75,6500 1,39 1,87% 336,00 75,87 73,51 15/12/17 02:10
PENTAIR PNR 68,1700 -1,78 -2,54% 1.680.047,00 69,34 68,00 15/12/17 22:15
PEOPLE'S UNTD PBCT 18,8100 0,31 1,68% 9.827.777,00 19,11 18,53 15/12/17 02:10
PEPSICO PEP 119,2200 1,20 1,02% 7.173.530,00 119,36 118,45 15/12/17 22:15
PERKINELMER PKI 72,1300 1,30 1,84% 1.165.421,00 72,39 71,22 15/12/17 22:15
PERRIGO PRGO 86,5000 0,90 1,05% 2.098.862,00 86,58 84,13 15/12/17 22:15
PFIZER PFE 37,2000 0,74 2,03% 30,00 37,23 36,71 15/12/17 22:15
PG&E PCG 53,0500 0,33 0,63% 5.757.267,00 53,47 52,89 15/12/17 22:15
PHILIP MRRS INT PM 109,6800 2,00 1,86% 11.082.852,00 110,27 108,43 15/12/17 22:15
PHILLIPS 66 PSX 99,9200 0,37 0,37% 2.957.293,00 100,41 99,58 15/12/17 22:15
PINNACLE WEST CA PNW 89,5400 0,57 0,64% 1.090.016,00 89,83 89,10 15/12/17 22:15
PIONEER NATURAL PXD 155,8300 -0,75 -0,48% 1.781.532,00 157,99 155,47 15/12/17 22:15
PNC FINL SER PNC 144,9500 1,98 1,38% 3.397.475,00 146,03 143,28 15/12/17 22:15
PPG INDUSTRIES PPG 115,0900 1,27 1,12% 2.537.296,00 115,49 114,31 15/12/17 22:15
PPL PPL 33,9700 0,17 0,50% 11.020.507,00 33,97 33,60 15/12/17 22:15
PRAXAIR PX 149,6000 0,46 0,31% 3.631.121,00 149,95 148,78 15/12/17 22:15
PRICELINE GROUP PCLN 1.760,0000 -0,92 -0,05% 1,00 1.775,73 1.758,38 15/12/17 02:10
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 91,8900 0,89 0,98% 206,00 92,27 91,48 15/12/17 22:15
PROGRESSIVE (OHI PGR 55,4600 0,32 0,58% 5.616.812,00 55,80 55,20 15/12/17 22:15
PROLOGIS REIT PLD 65,9800 0,25 0,38% 4.537.900,00 66,87 65,25 15/12/17 22:15
PRUDENTIAL FINAN PRU 115,7300 1,26 1,10% 2.849.764,00 116,75 115,19 15/12/17 22:15
PUBL SVCS ENTERP PEG 52,3000 0,36 0,69% 5.502.561,00 52,41 51,90 15/12/17 22:15
PUBLIC STORAGE R PSA 211,5600 0,54 0,26% 1.158.885,00 212,71 210,18 15/12/17 22:15
PULTEGROUP PHM 33,4300 0,38 1,15% 8.090.051,00 33,49 33,03 15/12/17 22:15
PVH PVH 134,0400 -0,52 -0,39% 987.662,00 134,58 132,61 15/12/17 22:15
QORVO QRVO 65,5300 0,30 0,46% 4.164.832,00 66,15 64,72 15/12/17 02:10
QUALCOMM QCOM 64,7600 0,06 0,09% 151,00 65,42 64,50 15/12/17 02:10
QUANTA SERVICES PWR 37,7200 0,28 0,75% 3.365.917,00 38,46 37,45 15/12/17 22:15
QUEST DIAGNOSTIC DGX 98,9900 1,87 1,93% 1.644.801,00 99,67 97,47 15/12/17 22:15
RALPH LAUREN RG-A RL 96,1100 -5,08 -5,02% 1.459.983,00 98,02 95,94 15/12/17 22:15
RANGE RESOURCES RRC 15,6300 -0,36 -2,25% 15.361.932,00 16,10 15,33 15/12/17 22:15
RAYMOND J FINANC RJF 88,2400 1,60 1,85% 1.233.819,00 89,07 86,86 15/12/17 22:15
RAYTHEON RTN 191,3800 2,60 1,38% 1.584.075,00 191,54 189,79 15/12/17 22:15
REALTY INCOME RE O 57,4000 0,43 0,75% 5.255.390,00 57,57 57,07 15/12/17 22:15
RED HAT RHT 128,7800 2,65 2,10% 2,00 129,17 126,39 15/12/17 22:15
REGENCY CENTERS REG 70,0000 0,80 1,16% 2.053.254,00 70,12 69,29 15/12/17 22:15
REGENERON PHARMA REGN 388,9500 5,83 1,52% 1.271.176,00 389,59 382,00 15/12/17 02:10
REGIONS FINANCIA RF 17,1200 0,21 1,24% 24.017.436,00 17,28 16,92 15/12/17 22:15
REPUBLIC SERVICE RSG 66,0900 1,24 1,91% 3.176.488,00 66,39 65,09 15/12/17 22:15
ROBERT HALF INTL RHI 55,2600 1,04 1,92% 1.860.125,00 55,54 54,27 15/12/17 22:15
ROCKWELL AUTOMAT ROK 190,9300 1,48 0,78% 1.121.340,00 192,14 190,55 15/12/17 22:15
ROCKWELL COLLINS COL 134,5300 0,82 0,61% 2.431.454,00 134,80 133,73 15/12/17 22:15
ROPER TECHNOLOGI ROP 252,6200 0,24 0,10% 909.552,00 254,56 252,37 15/12/17 22:15
ROSS STORES ROST 75,9600 0,45 0,60% 4.383.057,00 76,77 75,26 15/12/17 02:10
RYL CARIBBEAN CR RCL 125,0900 3,43 2,82% 1.989.184,00 125,65 122,37 15/12/17 22:15
S&P GLOBAL SPGI 169,0500 -2,16 -1,26% 1.713.836,00 169,99 168,46 15/12/17 22:15
SALESFORCE.COM CRM 105,4800 1,24 1,19% 7.261.143,00 105,65 103,31 15/12/17 22:15
SCANA SCG 44,4200 1,64 3,83% 8.213.926,00 45,50 43,11 15/12/17 22:15
SCHLUMBERGER SLB 62,0900 -0,28 -0,45% 70,00 62,95 62,01 15/12/17 22:15
SCRIPPS NTWKS RG-A SNI 83,2100 1,77 2,17% 1.462.669,00 83,77 81,79 15/12/17 02:10
SEAGATE TECHNOLO STX 42,0200 0,08 0,19% 61,00 42,21 41,41 15/12/17 02:10
SEALED AIR SEE 48,6800 0,65 1,35% 3.977.455,00 49,29 48,55 15/12/17 22:15
SEMPRA ENERGY SRE 116,5300 0,75 0,65% 1.944.032,00 117,55 115,30 15/12/17 22:15
SHERWIN-WILLIAMS SHW 403,8200 3,59 0,90% 865.903,00 405,42 400,54 15/12/17 22:15
SIGNET JEWELERS SIG 53,7500 0,49 0,92% 20,00 54,95 53,20 15/12/17 22:15
SIMON PRP GRP RE SPG 167,8100 2,18 1,32% 100,00 169,11 166,24 15/12/17 22:15
SKYWORKS SOLUTIO SWKS 94,6300 0,54 0,57% 3.952.724,00 95,49 93,58 15/12/17 02:10
SL GREEN REALT R SLG 103,2300 0,10 0,10% 1.904.916,00 104,16 103,00 15/12/17 22:15
SNAP-ON SNA 168,2000 2,70 1,63% 761.858,00 168,97 166,09 15/12/17 22:15
SOUTHERN CO SO 51,3100 -0,21 -0,41% 9.391.314,00 52,00 51,22 15/12/17 22:15
SOUTHWEST AIRLIN LUV 64,7000 0,85 1,33% 6.470.954,00 64,92 63,81 15/12/17 22:15
STARBUCKS SBUX 58,2900 -1,41 -2,36% 43,00 59,37 58,16 15/12/17 02:10
STATE STREET STT 98,5300 0,56 0,57% 2.726.095,00 99,29 98,00 15/12/17 22:15
STERICYCLE SRCL 66,8800 1,02 1,55% 1.191.122,00 67,73 66,09 15/12/17 02:10
STNLY BLCK&DECK SWK 165,7100 -1,95 -1,16% 3,00 167,01 165,52 15/12/17 22:15
STRYKER SYK 154,2500 2,91 1,92% 2.103.750,00 154,55 152,02 15/12/17 22:15
SUNTRUST BANKS I STI 65,0000 0,95 1,48% 8.292.295,00 65,69 64,19 15/12/17 22:15
SYMANTEC SYMC 28,9800 0,23 0,80% 9.642.757,00 29,10 28,70 15/12/17 02:10
SYNCHRONY FINANC SYF 37,1900 -0,31 -0,83% 8.883.521,00 37,60 36,88 15/12/17 22:15
SYNOPSYS SNPS 87,8600 -0,12 -0,14% 6.602.311,00 88,84 87,51 15/12/17 02:10
SYSCO SYY 60,9500 0,05 0,08% 5.965.626,00 61,22 60,68 15/12/17 22:15
T ROWE PRICE GRP TROW 102,5700 0,98 0,96% 4.366.885,00 103,08 101,03 15/12/17 02:10
TAPESTRY TPR 42,8300 0,57 1,35% 4.543.513,00 43,31 42,69 15/12/17 22:15
TARGET TGT 62,6100 0,67 1,08% 9.152.056,00 63,20 62,35 15/12/17 22:15
TE CONNECTIV TEL 96,2200 1,40 1,48% 2.949.496,00 96,48 95,49 15/12/17 22:15
TECHNIPFMC FTI 27,4300 0,08 0,29% 5.337.450,00 27,74 27,41 15/12/17 22:15
TEXAS INSTRUMENT TXN 101,2200 0,97 0,97% 19,00 101,60 100,07 15/12/17 02:10
TEXTRON INC TXT 55,2200 0,84 1,54% 31,00 55,60 54,63 15/12/17 22:15
THE KRAFT HEINZ KHC 79,5400 0,56 0,71% 6.684.879,00 79,83 79,01 15/12/17 02:10
THE WESTERN UNIO WU 19,4800 0,13 0,67% 18.819.914,00 19,74 19,16 15/12/17 22:15
THERMO FISHER SC TMO 192,2700 3,95 2,10% 3.851.238,00 192,68 189,41 15/12/17 22:15
TIFFANY & CO TIF 101,3400 2,00 2,01% 1,00 101,88 99,68 15/12/17 22:15
TIME WARNER TWX 90,2500 0,60 0,67% 11.007.358,00 90,45 89,68 15/12/17 22:15
TJX COMPANIES TJX 74,1700 0,75 1,02% 6.967.774,00 74,94 73,55 15/12/17 22:15
TORCHMARK CORP TMK 89,6100 0,75 0,84% 991.492,00 90,28 88,90 15/12/17 22:15
TOTAL SYST SERVI TSS 77,8100 1,18 1,54% 2.277.536,00 77,87 76,65 15/12/17 22:15
TRACTOR SUPPLY TSCO 68,4200 1,64 2,46% 6.084.619,00 68,74 66,89 15/12/17 02:10
TRANSOCEAN RIG 9,4500 -0,06 -0,63% 2.700,00 9,61 9,33 15/12/17 22:15
TRAVLR COMP TRV 134,8900 2,31 1,74% 3.170.654,00 135,35 132,91 15/12/17 22:15
TRIPADVISOR TRIP 35,0300 0,54 1,57% 300,00 35,30 34,20 15/12/17 02:10
TWENTY-FIRSTCF RG-A FOXA 34,9900 0,11 0,32% 36.905.277,00 35,86 34,77 15/12/17 02:10
TWENTYFIRSTCEN RG-B FOX 34,2200 0 0% 6,00 35,34 34,15 15/12/17 02:10
TYSON FOODS -A- TSN 81,2800 0,57 0,71% 100,00 81,60 80,06 15/12/17 22:15
UDR REIT UDR 39,3600 0,26 0,67% 3.684.336,00 39,47 39,16 15/12/17 22:15
ULTA BEAUTY ULTA 218,2500 1,08 0,50% 1.750.216,00 220,10 216,01 15/12/17 02:10
UNDER ARMOUR RG-A UAA 15,1700 1,35 9,77% 200,00 15,33 14,16 15/12/17 22:15
UNDER ARMOUR RG-C UA 13,6200 1,44 11,82% 18.509.445,00 13,93 12,80 15/12/17 22:15
UNION PACIFIC UNP 130,6000 1,43 1,11% 8.768.124,00 131,62 129,34 15/12/17 22:15
UNITED CONTL UAL 63,7600 0,21 0,33% 102,00 64,47 63,26 15/12/17 22:15
UNITED RENTALS URI 164,2900 3,12 1,94% 1.225.904,00 165,60 162,34 15/12/17 22:15
UNITEDHEALTH GRO UNH 221,8200 0,57 0,26% 6.293.391,00 223,75 220,63 15/12/17 22:15
UNIV HEALTH SERV-B UHS 113,4400 0,51 0,45% 1.335.920,00 114,23 112,68 15/12/17 22:15
UNUM UNM 54,0300 -0,23 -0,42% 2.648.711,00 54,56 53,96 15/12/17 22:15
US BANCORP USB 54,5000 0,35 0,65% 13.109.926,00 54,92 54,23 15/12/17 22:15
UTD PARCEL SVC RG-B UPS 118,0000 1,16 0,99% 4.997.181,00 118,60 117,31 15/12/17 22:15
UTD TECHNOLOGIES UTX 126,1700 2,41 1,95% 6.193.568,00 126,44 124,16 15/12/17 22:15
VALERO ENERGY VLO 88,1900 0,71 0,81% 6.579.312,00 88,40 87,50 15/12/17 22:15
VARIAN MED SYSTE VAR 111,8700 2,10 1,91% 883.273,00 112,05 109,98 15/12/17 22:15
VENTAS REIT VTR 64,2500 0,79 1,24% 3.190.213,00 64,49 63,72 15/12/17 22:15
VERISIGN VRSN 115,0300 0,89 0,78% 1.251.901,00 115,20 114,10 15/12/17 02:10
VERISK ANALYTICS VRSK 95,0000 0,27 0,29% 865,00 95,62 94,39 15/12/17 02:10
VERIZON COMM VZ 52,6700 0,33 0,63% 830,00 52,89 52,39 15/12/17 22:15
VERTEX PHARMACEU VRTX 145,8600 3,33 2,34% 3.246.092,00 145,96 142,05 15/12/17 02:10
VF VFC 74,4100 1,06 1,45% 4.003.266,00 74,52 73,57 15/12/17 22:15
VIACOM RG-B VIAB 30,2400 0,53 1,78% 14.792.357,00 30,38 29,55 15/12/17 02:10
VISA RG-A V 113,8200 0,90 0,80% 13,00 114,20 112,39 15/12/17 22:15
VOR RLT REIT-SBI VNO 77,8400 0,36 0,46% 2.111.131,00 78,21 77,29 15/12/17 22:15
VULCAN MATERIALS VMC 120,8200 0,58 0,48% 1.448.947,00 122,59 120,57 15/12/17 22:15
WAL-MART STORES WMT 97,1100 -0,02 -0,02% 16.142.788,00 98,49 96,91 15/12/17 22:15
WALGREENS BOOTS WBA 71,9400 1,58 2,25% 11.776.995,00 72,34 70,23 15/12/17 02:10
WALT DISNEY RG-DIS DIS 111,2700 0,70 0,63% 471,00 112,00 110,60 15/12/17 22:15
WASTE MANAGEMENT WM 85,8700 1,21 1,43% 4.166.508,00 86,82 85,44 15/12/17 22:15
WATERS WAT 196,5600 2,58 1,33% 1.123.304,00 197,99 194,54 15/12/17 22:15
WEC ENERGY GROUP WEC 68,1700 -1,00 -1,45% 3.183.369,00 68,46 67,78 15/12/17 22:15
WELLS FARGO WFC 59,8700 0,65 1,10% 20,00 60,65 59,35 15/12/17 22:15
WELLTOWER HCN 66,9400 1,02 1,55% 4.753.461,00 67,25 66,39 15/12/17 22:15
WESTERN DIGITAL WDC 81,6200 -1,02 -1,23% 7.160.651,00 82,08 79,93 15/12/17 02:10
WESTROCK WRK 63,1100 -1,31 -2,03% 5.030.234,00 64,10 62,64 15/12/17 22:15
WEYERHAEUSER REI WY 35,8400 0,19 0,53% 4.764.966,00 36,12 35,78 15/12/17 22:15
WHIRLPOOL WHR 164,4900 0,57 0,35% 1.205.687,00 165,11 163,22 15/12/17 22:15
WILLIAMS COMPANI WMB 29,7300 0,05 0,17% 10.206.964,00 30,00 29,58 15/12/17 22:15
WILLIS TOWERS WLTW 156,0000 2,52 1,64% 1.417.818,00 156,35 152,73 15/12/17 02:10
WW GRAINGER GWW 229,9700 7,30 3,28% 1.333.334,00 230,71 224,60 15/12/17 22:15
WYNDHAM WORLDWID WYN 112,6100 1,84 1,66% 200,00 112,74 111,03 15/12/17 22:15
WYNN RESORTS WYNN 166,0300 1,03 0,62% 1.496.296,00 166,39 164,35 15/12/17 02:10
XCEL ENERGY XEL 50,7800 0,39 0,77% 4.461.095,00 50,89 50,27 15/12/17 22:15
XEROX XRX 29,6500 0,06 0,20% 4.322.622,00 29,86 29,37 15/12/17 22:15
XILINX XLNX 67,9800 -0,09 -0,13% 1,00 69,11 67,75 15/12/17 02:10
XL GROUP XL 36,2500 -0,62 -1,68% 4.109.932,00 36,56 35,33 15/12/17 22:15
XYLEM XYL 67,5700 0,29 0,43% 1.818.838,00 68,00 67,21 15/12/17 22:15
YUM BRANDS YUM 82,3000 0,26 0,32% 4.271.650,00 82,81 82,06 15/12/17 22:15
ZIMMER BIOMET HL ZBH 115,2400 2,42 2,15% 2.158.057,00 115,63 113,46 15/12/17 22:15
ZIONS BANCORP ZION 50,0100 0,79 1,61% 4.481.566,00 50,72 49,22 15/12/17 02:10
ZOETIS RG-A ZTS 71,9600 0,08 0,11% 2.843.187,00 72,27 71,52 15/12/17 22:15

Últimas Noticias