Publicidad
  • Un producto de Webfinancialgroup
  • 22 de Enero de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.670,7100  34,7500 1,3200%
18/01/2019 00:00 Apt. 2.651,2700 Vol. 0,00 Max. 2.675,47 Min. 2.647,58
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 190,8900 -4,97 -2,54% 906.938,00 194,49 190,82 22/01/19 19:11
A.J.GALLAGHER AJG 73,3900 -1,02 -1,37% 397.324,00 74,72 73,38 22/01/19 19:10
ABBOTT LABORATOR ABT 70,9200 -0,50 -0,70% 2.361.321,00 71,46 70,75 22/01/19 19:11
ABBVIE ABBV 88,1150 -1,39 -1,55% 2.772.426,00 89,36 87,90 22/01/19 19:11
ACCENTURE-A ACN 148,0500 -2,40 -1,60% 791.986,00 150,40 147,91 22/01/19 19:11
ACTIVISION BLIZZ ATVI 47,3400 -1,31 -2,69% 3.859.121,00 48,17 47,03 22/01/19 19:10
ACUITY BRANDS AYI 116,1500 -4,42 -3,67% 122.087,00 119,71 116,02 22/01/19 19:10
ADOBE ADBE 243,8980 -3,61 -1,46% 1.234.042,00 245,61 243,05 22/01/19 19:10
ADVANCE AUTO PAR AAP 162,8200 -4,79 -2,86% 651.324,00 168,42 162,62 22/01/19 19:11
ADVANCED MICRO D AMD 20,0400 -0,73 -3,51% 43.849.846,00 20,92 20,01 22/01/19 19:10
AES AES 15,4850 -0,07 -0,42% 1.516.810,00 15,74 15,46 22/01/19 19:10
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 105,5700 -3,00 -2,76% 286.421,00 108,14 105,50 22/01/19 19:10
AFLAC AFL 47,4500 -0,25 -0,52% 1.407.505,00 48,05 47,41 22/01/19 19:11
AGILENT TECH A 70,7100 -1,22 -1,70% 652.877,00 71,48 70,54 22/01/19 19:11
AIR PROD&CHEMICA APD 157,2300 -1,39 -0,88% 364.307,00 158,49 156,81 22/01/19 19:10
AKAMAI TECHNOLOG AKAM 64,3100 -1,48 -2,25% 266.604,00 65,50 64,23 22/01/19 19:10
ALASKA AIR GROUP ALK 63,7400 -1,12 -1,73% 435.534,00 65,14 63,69 22/01/19 19:11
ALBEMARLE ALB 74,9500 -1,68 -2,19% 620.491,00 75,66 74,10 22/01/19 19:11
ALEXANDRIA REIT ARE 123,3700 -0,89 -0,72% 214.765,00 124,44 123,26 22/01/19 19:10
ALEXION PHARM ALXN 112,6100 -4,44 -3,79% 1.611.122,00 115,32 112,51 22/01/19 19:10
ALIGN TECHNOLOGY ALGN 216,1700 -3,92 -1,78% 711.028,00 221,65 215,71 22/01/19 19:10
ALLEGION ALLE 81,7300 -1,78 -2,13% 158.591,00 83,05 81,71 22/01/19 19:10
ALLERGAN AGN 156,5600 -3,66 -2,28% 850.983,00 159,07 156,15 22/01/19 19:10
ALLIANCE DATA SY ADS 170,1100 -2,41 -1,40% 313.308,00 174,38 169,76 22/01/19 19:10
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 85,6000 -0,10 -0,12% 1.178.840,00 86,42 85,35 22/01/19 19:10
ALPHAB NON VTG-C GOOG 1.072,6300 -25,63 -2,33% 573.262,00 1.091,51 1.072,19 22/01/19 19:10
ALPHABET-A GOOGL 1.081,2400 -26,06 -2,35% 665.796,00 1.098,97 1.080,11 22/01/19 19:10
ALTABA AABA 63,3500 -1,29 -2,00% 2.377.330,00 64,16 63,28 22/01/19 19:10
ALTRIA GROUP MO 44,7400 -3,57 -7,39% 13.017.300,00 47,49 44,71 22/01/19 19:11
AM ELECTRIC AEP 75,5500 -0,54 -0,71% 750.735,00 76,93 75,52 22/01/19 19:10
AMAZON.COM AMZN 1.646,8900 -49,31 -2,91% 2.964.734,00 1.681,87 1.645,01 22/01/19 19:10
AMER WTR WORKS AWK 92,1600 -0,45 -0,49% 239.128,00 93,32 92,10 22/01/19 19:10
AMEREN AEE 66,9100 -0,33 -0,49% 492.171,00 67,90 66,87 22/01/19 19:11
AMERICAN AIRLINE AAL 32,8800 -1,09 -3,21% 8.260.888,00 33,88 32,82 22/01/19 19:10
AMERICAN EXPRESS AXP 99,1800 -1,30 -1,29% 1.479.009,00 100,68 98,98 22/01/19 19:11
AMERICAN INTL GR AIG 43,2300 -0,93 -2,11% 2.795.982,00 43,97 43,10 22/01/19 19:11
AMERICAN TOWER R AMT 163,3700 -1,30 -0,79% 538.680,00 165,41 163,17 22/01/19 19:11
AMERIPRISE FINCL AMP 118,7400 -2,37 -1,96% 392.842,00 120,20 118,47 22/01/19 19:10
AMERISOURCEBERGE ABC 78,9550 -0,91 -1,13% 487.419,00 79,84 78,22 22/01/19 19:10
AMETEK AME 69,9700 -2,39 -3,30% 481.590,00 71,73 69,87 22/01/19 19:10
AMGEN AMGN 202,3200 -1,56 -0,77% 883.195,00 203,48 201,54 22/01/19 19:10
AMPHENOL RG-A APH 81,0450 -1,45 -1,75% 657.029,00 82,19 81,00 22/01/19 19:10
ANADARKO PETROLE APC 47,0400 -1,63 -3,35% 1.477.967,00 48,31 46,98 22/01/19 19:11
ANALOG DEVICES ADI 89,0900 -2,27 -2,48% 1.076.789,00 90,75 89,01 22/01/19 19:10
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 160,7000 -1,01 -0,62% 232.891,00 163,17 157,41 22/01/19 19:10
ANTHEM ANTM 262,8400 -3,28 -1,23% 519.910,00 267,79 262,38 22/01/19 19:10
AON AON 153,3300 -1,08 -0,70% 256.664,00 155,26 153,05 22/01/19 19:10
APACHE APA 31,6200 -0,47 -1,46% 1.479.479,00 31,89 31,32 22/01/19 19:10
APPLE AAPL 154,3900 -2,43 -1,55% 13.005.038,00 156,73 154,21 22/01/19 19:10
APPLIED MATERIAL AMAT 34,3200 -1,39 -3,89% 5.366.029,00 35,37 34,27 22/01/19 19:10
APTIV APTV 71,5400 -1,39 -1,91% 598.176,00 72,62 71,16 22/01/19 19:10
APTMNT INV REIT-A AIV 46,7000 -0,29 -0,62% 424.059,00 47,07 46,51 22/01/19 19:11
ARCHER-DANIELS M ADM 43,3250 -0,94 -2,11% 1.364.745,00 44,08 43,25 22/01/19 19:11
ARCONIC ARNC 16,9089 -3,43 -16,87% 34.094.925,00 17,49 16,12 22/01/19 19:11
ASSURANT AIZ 95,0000 -1,38 -1,43% 72.757,00 96,82 94,99 22/01/19 19:10
AT&T T 30,5556 -0,40 -1,31% 15.652.386,00 30,99 30,54 22/01/19 19:11
AUTODESK INC ADSK 139,4500 -2,28 -1,61% 986.578,00 141,52 139,21 22/01/19 19:10
AUTOMATIC DATA P ADP 132,1925 -2,99 -2,21% 895.351,00 134,52 132,04 22/01/19 19:10
AUTONATION AN 36,7900 -1,13 -2,98% 161.219,00 37,94 36,77 22/01/19 19:10
AUTOZONE AZO 830,6100 -13,71 -1,62% 127.103,00 848,28 829,87 22/01/19 19:11
AVALONBAY COM RE AVB 182,3100 -1,78 -0,97% 179.879,00 184,59 182,18 22/01/19 19:11
AVERY DENNISON AVY 95,6000 -0,97 -1,00% 166.096,00 96,96 95,57 22/01/19 19:10
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 49,9900 -0,27 -0,54% 1.106.925,00 50,99 49,97 22/01/19 19:11
BANK OF AMERICA BAC 29,0300 -0,27 -0,92% 46.749.338,00 29,30 28,97 22/01/19 19:11
BANK OF NY MELLO BK 52,7300 0,07 0,13% 2.784.772,00 53,00 52,21 22/01/19 19:11
BAXTER INTL BAX 69,7600 -0,87 -1,23% 1.641.722,00 70,42 69,69 22/01/19 19:11
BB&T BBT 49,0900 -0,20 -0,41% 2.373.382,00 49,61 49,02 22/01/19 19:11
BECTON DICKINSON BDX 238,1300 -3,95 -1,63% 384.328,00 241,71 238,04 22/01/19 19:10
BED BATH & BEYON BBBY 14,6900 -0,04 -0,27% 3.412.365,00 14,83 14,60 22/01/19 19:10
BERKSHIRE HATH RG-B BRK.B 200,7300 -3,75 -1,83% 1.947.149,00 204,96 200,49 22/01/19 19:11
BEST BUY BBY 57,5300 -1,18 -2,01% 945.379,00 58,68 57,44 22/01/19 19:10
BIOGEN BIIB 335,6500 -1,77 -0,52% 448.214,00 340,70 333,66 22/01/19 19:10
BLACKROCK BLK 411,8000 -7,65 -1,82% 363.669,00 419,20 411,56 22/01/19 19:10
BOEING CO BA 356,3200 -8,41 -2,31% 2.094.188,00 364,20 356,17 22/01/19 19:11
BOOKING HLDG BKNG 1.703,1050 -57,16 -3,25% 203.699,00 1.759,67 1.703,11 22/01/19 19:10
BORGWARNER BWA 39,8400 -0,78 -1,92% 454.907,00 40,55 39,70 22/01/19 19:11
BOSTON PROP REIT BXP 120,5300 -0,99 -0,81% 435.357,00 121,64 119,97 22/01/19 19:10
BOSTON SCIENTIFI BSX 37,3850 -0,31 -0,81% 3.035.530,00 37,52 36,92 22/01/19 19:10
BRISTOL-MYERSSQU BMY 49,1950 -0,93 -1,85% 8.339.210,00 49,80 49,03 22/01/19 19:11
BROWN NVTGRG-B BF.B 45,2500 -0,66 -1,44% 1.225.721,00 45,91 45,23 22/01/19 19:11
C.H.ROBINSON WLD CHRW 86,4200 -2,25 -2,54% 597.972,00 88,64 86,35 22/01/19 19:10
CABOT OIL & GAS COG 25,3250 -0,30 -1,15% 2.486.945,00 25,47 25,09 22/01/19 19:10
CAMPBELL SOUP CPB 34,8700 -0,62 -1,75% 1.473.442,00 35,32 34,70 22/01/19 19:10
CAPITAL ONE FINL COF 83,2300 -1,74 -2,05% 1.764.167,00 84,16 82,94 22/01/19 19:11
CAPRI HLDG CPRI 41,0100 -1,41 -3,32% 910.558,00 42,23 40,90 22/01/19 19:11
CARDINAL HEALTH CAH 48,3200 -0,73 -1,49% 951.019,00 48,90 48,31 22/01/19 19:11
CARMAX KMX 59,2100 -2,71 -4,38% 2.143.239,00 61,93 59,19 22/01/19 19:11
CARNIVAL CCL 54,1800 -0,70 -1,28% 3.002.380,00 54,89 54,14 22/01/19 19:11
CATERPILLAR CAT 132,2300 -4,37 -3,20% 2.318.517,00 134,94 132,06 22/01/19 19:11
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 43,6300 -0,92 -2,07% 579.534,00 44,51 43,57 22/01/19 19:11
CBS-B CBS 48,2800 -0,96 -1,95% 1.233.953,00 49,22 48,24 22/01/19 19:11
CELGENE CORP CELG 84,7400 -1,53 -1,77% 5.322.619,00 85,80 84,38 22/01/19 19:10
CENTENE CNC 124,7300 -1,89 -1,49% 421.597,00 126,57 124,60 22/01/19 19:10
CENTERPOINT ENER CNP 29,1600 -0,28 -0,95% 2.471.906,00 29,55 29,14 22/01/19 19:10
CENTURYLINK CTL 15,3500 -0,48 -3,03% 6.306.037,00 15,80 15,25 22/01/19 19:11
CERNER CORP CERN 52,8900 -1,17 -2,16% 2.174.528,00 53,90 52,70 22/01/19 19:10
CF INDUSTRIES HL CF 41,8800 -2,30 -5,21% 1.031.310,00 43,99 41,84 22/01/19 19:11
CHARLES SCHWAB SCHW 47,4800 -0,50 -1,04% 4.680.985,00 47,98 47,42 22/01/19 19:11
CHARTER COMM RG-A CHTR 284,8900 -6,51 -2,23% 591.034,00 290,92 284,67 22/01/19 19:10
CHESAPEAKE ENERG CHK 2,7500 -0,22 -7,41% 32.437.007,00 2,90 2,72 22/01/19 19:10
CHEVRON CVX 112,3300 -2,04 -1,78% 2.257.651,00 113,45 112,02 22/01/19 19:11
CHIPOTLE MEXICAN CMG 523,0150 9,78 1,90% 446.550,00 525,49 511,00 22/01/19 19:10
CHUBB N CB 130,7700 -2,82 -2,11% 898.292,00 133,49 130,65 22/01/19 19:11
CHURCH & DWIGHT CHD 65,8200 -2,54 -3,72% 858.065,00 68,14 65,77 22/01/19 19:10
CIGNA CI 192,6600 -2,17 -1,11% 760.753,00 195,43 192,50 22/01/19 19:10
CIMAREX ENERGY XEC 73,8000 -0,94 -1,26% 545.678,00 74,50 72,77 22/01/19 19:11
CINCINNATI FINAN CINF 79,3400 -1,01 -1,26% 279.282,00 81,11 79,24 22/01/19 19:10
CINTAS CTAS 182,2500 -2,66 -1,44% 123.991,00 184,65 182,15 22/01/19 19:10
CISCO SYSTEMS CSCO 44,6900 -0,34 -0,76% 8.515.268,00 45,24 44,61 22/01/19 19:10
CITIGROUP C 61,9232 -1,20 -1,90% 12.336.781,00 62,81 61,59 22/01/19 19:11
CITIZENS FINL GR CFG 35,1800 -0,25 -0,71% 2.868.261,00 35,57 35,01 22/01/19 19:11
CITRIX SYSTEMS CTXS 107,7800 -0,96 -0,88% 537.223,00 108,93 107,70 22/01/19 19:10
CLOROX CO. CLX 150,2000 -4,17 -2,70% 460.386,00 154,05 149,95 22/01/19 19:10
CME GROUP RG-A CME 185,3250 1,90 1,03% 714.711,00 186,94 182,94 22/01/19 19:10
CMS ENERGY CORP CMS 50,5500 -0,33 -0,65% 795.854,00 51,39 50,51 22/01/19 19:11
COCA-COLA CO KO 47,3000 -0,31 -0,65% 4.775.302,00 47,79 47,24 22/01/19 19:11
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 66,3900 -1,43 -2,11% 1.386.664,00 67,69 66,32 22/01/19 19:10
COLGATE-PALMOLIV CL 61,1400 -1,49 -2,38% 2.559.152,00 62,45 61,05 22/01/19 19:11
COMCAST-A CMCSA 35,3850 -0,83 -2,28% 10.373.260,00 36,09 35,33 22/01/19 19:10
COMERICA INC CMA 80,3500 -0,84 -1,03% 790.722,00 81,17 80,31 22/01/19 19:11
CONAGRA FOODS CAG 21,4700 -0,10 -0,46% 3.671.651,00 21,90 21,22 22/01/19 19:11
CONCHO RES CXO 119,8200 -5,05 -4,04% 624.119,00 122,97 119,52 22/01/19 19:11
CONOCOPHILLIPS COP 66,1300 -1,77 -2,61% 2.118.930,00 67,24 65,98 22/01/19 19:11
CONSOLIDATED EDI ED 76,1600 -0,35 -0,46% 1.136.454,00 77,36 76,12 22/01/19 19:10
CONSTELLATION BRD-A STZ 163,7300 -0,42 -0,26% 1.445.210,00 167,92 163,69 22/01/19 19:10
COOPER COMPANIES COO 265,2100 -4,42 -1,64% 138.776,00 269,31 264,43 22/01/19 19:10
CORNING INC GLW 29,6650 -0,97 -3,15% 2.805.968,00 30,46 29,66 22/01/19 19:11
COSTCO WHSL COST 212,0000 -1,59 -0,74% 897.387,00 215,56 211,69 22/01/19 19:10
COTY RG-A COTY 7,3300 -0,20 -2,66% 2.889.042,00 7,56 7,25 22/01/19 19:10
CROWN CASTLE INT CCI 107,7600 0,15 0,14% 823.437,00 108,47 107,51 22/01/19 19:11
CSX CSX 66,2100 -1,15 -1,71% 2.326.749,00 67,25 66,14 22/01/19 19:10
CUMMINS CMI 147,4400 -3,12 -2,07% 703.545,00 149,88 147,32 22/01/19 19:10
CVS HEALTH CVS 64,7500 -0,77 -1,18% 4.374.264,00 65,77 64,60 22/01/19 19:11
D R HORTON DHI 36,6100 -0,57 -1,53% 1.993.918,00 37,12 36,59 22/01/19 19:11
DANAHER DHR 105,7600 -1,69 -1,57% 840.407,00 106,90 105,72 22/01/19 19:11
DARDEN RESTAURAN DRI 107,7200 -1,30 -1,19% 529.076,00 110,08 107,58 22/01/19 19:10
DAVITA DVA 56,5150 -0,86 -1,49% 374.564,00 57,10 56,13 22/01/19 19:10
DEERE & CO DE 158,5450 -6,07 -3,68% 1.043.039,00 163,00 158,37 22/01/19 19:11
DELTA AIR LINES DAL 46,9000 -1,21 -2,52% 4.117.410,00 48,05 46,89 22/01/19 19:11
DENTSPLY SIRONA XRAY 40,3400 -0,49 -1,20% 428.032,00 40,83 40,31 22/01/19 19:10
DEVON ENERGY DVN 26,7100 -0,43 -1,58% 4.256.356,00 26,97 26,19 22/01/19 19:11
DIGITAL REALTY R DLR 104,6300 -2,62 -2,44% 932.470,00 107,26 104,26 22/01/19 19:11
DISCOVER FNCL SR DFS 65,7000 -0,67 -1,01% 1.761.859,00 66,46 65,66 22/01/19 19:11
DISCOVERY-A DISCA 26,5900 -1,12 -4,04% 1.839.022,00 27,73 26,44 22/01/19 19:10
DISCOVERY-C DISCK 24,8700 -1,05 -4,05% 1.251.797,00 25,95 24,73 22/01/19 19:10
DISH NETWORK RG-A DISH 29,0700 -0,73 -2,45% 1.149.546,00 29,67 29,04 22/01/19 19:10
DOLLAR GENERAL DG 113,0600 -0,47 -0,41% 736.545,00 114,36 112,35 22/01/19 19:11
DOLLAR TREE DLTR 95,6800 1,02 1,08% 985.619,00 96,73 94,12 22/01/19 19:10
DOMINION ENERGY D 68,1900 -0,58 -0,84% 1.695.014,00 68,98 68,15 22/01/19 19:11
DOVER CORP DOV 78,7700 -1,92 -2,38% 301.074,00 79,97 78,69 22/01/19 19:10
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 112,0600 -0,92 -0,81% 186.850,00 114,03 111,91 22/01/19 19:10
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 85,0200 -0,58 -0,68% 1.340.341,00 86,51 84,95 22/01/19 19:11
DXC TECHNOLOGY DXC 61,4750 -1,15 -1,83% 606.187,00 62,61 61,45 22/01/19 19:11
E TRADE FNCL ETFC 49,7900 -0,87 -1,72% 870.690,00 50,46 49,74 22/01/19 19:10
EASTMAN CHEMICAL EMN 78,6200 -2,58 -3,18% 432.290,00 80,78 78,44 22/01/19 19:10
EATON CORP -NPV- ETN 69,9000 -1,97 -2,74% 1.433.753,00 71,45 69,87 22/01/19 19:11
EBAY EBAY 32,7900 1,79 5,77% 38.647.222,00 34,75 32,73 22/01/19 19:10
ECOLAB INC ECL 152,5900 -1,91 -1,24% 379.596,00 154,58 152,51 22/01/19 19:10
EDISON INTL EIX 54,1100 -0,77 -1,40% 865.203,00 55,42 54,10 22/01/19 19:11
EDWARDS LIFESCNS EW 167,2500 -1,16 -0,69% 780.816,00 168,08 166,10 22/01/19 19:10
ELECTRONIC ARTS EA 90,7200 -1,80 -1,95% 1.613.164,00 91,99 90,01 22/01/19 19:10
ELI LILLY & CO LLY 116,1400 -0,45 -0,39% 1.629.632,00 117,11 115,69 22/01/19 19:11
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 62,2000 -1,48 -2,32% 2.001.602,00 63,26 62,15 22/01/19 19:11
ENTERGY ETR 85,7500 -0,54 -0,63% 291.014,00 87,09 85,69 22/01/19 19:11
EOG RESOURCES EOG 98,1800 -2,87 -2,84% 1.148.567,00 100,06 98,03 22/01/19 19:10
EQT EQT 20,0850 -1,10 -5,17% 2.342.695,00 20,93 20,07 22/01/19 19:10
EQTY RE REIT-SBI EQR 69,8500 -0,27 -0,39% 689.959,00 70,36 69,64 22/01/19 19:10
EQUIFAX INC EFX 102,7700 -1,47 -1,41% 331.577,00 104,06 102,64 22/01/19 19:10
EQUINIX REIT EQIX 368,7200 -5,95 -1,59% 384.611,00 375,79 368,26 22/01/19 19:10
ESSEX PROPERTY R ESS 259,6800 -0,25 -0,10% 184.397,00 261,00 258,76 22/01/19 19:10
ESTEE LAUDER RG-A EL 125,7200 -1,82 -1,43% 928.098,00 128,02 125,55 22/01/19 19:10
EVEREST RE RE 214,5600 -2,13 -0,98% 115.735,00 219,09 214,38 22/01/19 19:10
EVERSOURCE ENERG ES 67,0300 -0,64 -0,95% 711.274,00 68,30 66,99 22/01/19 19:11
EXELON EXC 45,8500 -0,23 -0,50% 1.585.632,00 46,60 45,81 22/01/19 19:11
EXPEDIA GROUP EXPE 114,6600 -3,82 -3,22% 386.491,00 118,01 114,51 22/01/19 19:10
EXPEDIT INTL WAS EXPD 68,1700 -1,12 -1,62% 287.765,00 69,23 68,08 22/01/19 19:10
EXPRESS SCRPTS H ESRX 92,3300 -3,47 -3,62% 31.612.912,00 95,87 92,11 20/12/18 02:00
EXTRA SP ST REIT EXR 91,8500 -0,48 -0,52% 299.630,00 92,68 91,78 22/01/19 19:10
EXXON MOBIL XOM 71,8000 -1,19 -1,63% 5.269.981,00 72,71 71,70 22/01/19 19:11
F5 NETWORKS FFIV 157,0100 -1,63 -1,03% 413.013,00 159,16 153,69 22/01/19 19:10
FACEBOOK-A FB 147,7100 -2,33 -1,55% 11.987.667,00 151,53 147,47 22/01/19 19:10
FASTENAL FAST 58,8700 -0,48 -0,81% 1.509.275,00 59,66 58,71 22/01/19 19:10
FED RTY REIT-SBI FRT 125,2700 -0,64 -0,51% 91.773,00 126,38 125,10 22/01/19 19:11
FEDEX FDX 174,9424 -1,97 -1,11% 1.159.092,00 176,72 174,02 22/01/19 19:10
FIDELITY NATIONA FIS 104,4000 -1,44 -1,36% 595.041,00 105,82 104,31 22/01/19 19:11
FIFTH THIRD BANC FITB 27,7050 0,71 2,61% 4.675.412,00 27,77 27,14 22/01/19 19:10
FIRSTENERGY FE 38,4800 -0,39 -1,00% 1.112.420,00 39,07 38,46 22/01/19 19:11
FISERV INC FISV 77,2300 -0,59 -0,76% 5.761.412,00 77,80 77,01 22/01/19 19:10
FLIR SYSTEMS FLIR 44,5500 -0,84 -1,85% 180.616,00 45,35 44,51 22/01/19 19:10
FLOWSERVE FLS 41,6600 -1,44 -3,34% 386.007,00 43,04 41,66 22/01/19 19:11
FLUOR FLR 37,0200 -1,51 -3,92% 649.271,00 38,63 37,00 22/01/19 19:10
FMC CORP FMC 79,2600 -1,39 -1,72% 610.459,00 80,24 79,03 22/01/19 19:10
FOOT LOCKER FL 56,9200 -1,45 -2,48% 986.541,00 58,14 56,90 22/01/19 19:10
FORD MOTOR F 8,4900 -0,09 -1,05% 19.464.737,00 8,61 8,48 22/01/19 19:11
FORTIVE FTV 71,4500 -1,58 -2,16% 393.449,00 72,44 71,40 22/01/19 19:10
FORTN BRND HOM S FBHS 41,5500 -1,51 -3,51% 594.749,00 42,89 41,28 22/01/19 19:10
FRANKLIN RESOURC BEN 31,3100 -0,23 -0,73% 1.173.085,00 31,65 31,16 22/01/19 19:11
FREEPORT MCMORAN FCX 12,1900 -0,37 -2,95% 14.753.185,00 12,39 12,11 22/01/19 19:11
GAP GPS 24,8800 -1,13 -4,34% 3.658.947,00 25,54 24,71 22/01/19 19:11
GARMIN N GRMN 67,4300 -0,47 -0,69% 274.224,00 68,18 67,34 22/01/19 19:10
GARTNER IT 128,4900 -1,25 -0,96% 169.112,00 130,43 128,39 22/01/19 19:10
GENERAL ELECTRIC GE 8,5800 -0,48 -5,30% 68.291.878,00 8,99 8,56 22/01/19 19:11
GENERAL MILLS GIS 43,2500 -0,22 -0,51% 4.321.899,00 43,72 42,94 22/01/19 19:10
GENERAL MOTORS GM 38,0600 -0,55 -1,42% 4.354.046,00 38,79 38,01 22/01/19 19:11
GENL DYNAMICS CO GD 165,8500 -2,73 -1,62% 423.860,00 168,79 165,76 22/01/19 19:10
GENUINE PARTS CO GPC 96,2400 -1,69 -1,73% 502.411,00 97,67 96,22 22/01/19 19:11
GILEAD SCIENCES GILD 68,3353 -0,84 -1,22% 2.813.323,00 68,74 68,03 22/01/19 19:10
GLOBAL PAYMENTS GPN 112,5900 -2,00 -1,75% 428.536,00 114,24 112,54 22/01/19 19:11
GOLDMAN SACHS GR GS 196,9600 -5,58 -2,76% 2.324.588,00 201,47 196,63 22/01/19 19:11
GOODYEAR T & RUB GT 20,4400 -0,14 -0,68% 2.141.706,00 20,65 19,87 22/01/19 19:10
H&R.BLOCK HRB 24,9700 -0,66 -2,58% 1.155.487,00 25,75 24,97 22/01/19 19:10
HALLIBURTON HAL 30,5600 -1,69 -5,24% 7.974.622,00 31,72 30,09 22/01/19 19:10
HANESBRANDS HBI 14,7050 -0,14 -0,91% 3.813.314,00 14,88 14,51 22/01/19 19:11
HARLEY-DAVIDSON HOG 36,3950 -1,04 -2,77% 874.337,00 37,34 36,35 22/01/19 19:10
HARRIS HRS 138,5200 -4,26 -2,98% 310.261,00 141,99 138,45 22/01/19 19:10
HARTFORD FIN SER HIG 46,1800 -0,50 -1,07% 820.557,00 46,88 46,16 22/01/19 19:11
HASBRO INC HAS 88,7500 -0,10 -0,11% 351.605,00 89,30 87,34 22/01/19 19:10
HCA HEALTHCARE HCA 131,7800 -2,76 -2,05% 539.961,00 134,41 131,66 22/01/19 19:10
HCP REIT HCP 29,6400 -0,24 -0,80% 1.031.738,00 30,08 29,64 22/01/19 19:11
HELMERICH&PAYNE HP 52,1100 -2,03 -3,75% 554.124,00 53,31 51,85 22/01/19 19:10
HENRY SCHEIN HSIC 76,9900 -2,31 -2,91% 592.806,00 78,90 76,99 22/01/19 19:10
HERSHEY HSY 107,2400 -0,90 -0,83% 314.851,00 108,80 107,18 22/01/19 19:11
HESS HES 51,8750 -0,94 -1,77% 2.147.141,00 52,59 51,50 22/01/19 19:11
HILTN WRLD HLDGS HLT 70,9400 -2,14 -2,93% 1.210.793,00 73,11 70,93 22/01/19 19:11
HOLOGIC HOLX 43,9500 -0,17 -0,39% 895.537,00 44,26 43,02 22/01/19 19:10
HOME DEPOT HD 176,3900 -3,19 -1,78% 2.966.306,00 178,60 176,04 22/01/19 19:11
HONEYWELL INTL HON 138,9100 -2,94 -2,07% 1.137.959,00 141,15 138,81 22/01/19 19:10
HORMEL FOODS HRL 42,8800 -0,96 -2,19% 1.126.205,00 43,95 42,84 22/01/19 19:11
HOST HOTELS REIT HST 17,1100 -0,41 -2,34% 2.029.334,00 17,54 17,10 22/01/19 19:11
HP HPQ 21,2600 -0,49 -2,25% 3.262.509,00 21,65 21,23 22/01/19 19:11
HP ENTERPRISE HPE 14,4700 -0,21 -1,43% 3.021.249,00 14,66 14,44 22/01/19 19:10
HUMANA HUM 296,1150 0,56 0,19% 447.638,00 297,95 293,84 22/01/19 19:10
HUNTINGTON BANCS HBAN 13,5250 -0,07 -0,48% 6.022.198,00 13,63 13,45 22/01/19 19:10
IBM IBM 122,0600 -1,76 -1,42% 3.239.136,00 123,80 121,97 22/01/19 19:11
IDEXX LABS IDXX 199,9200 -0,95 -0,47% 173.963,00 201,09 198,82 22/01/19 19:10
IHS MARKIT INFO 51,1800 -0,43 -0,83% 684.827,00 51,74 51,12 22/01/19 19:10
ILLINOIS TOOL WO ITW 131,7400 -4,93 -3,61% 662.527,00 135,67 131,60 22/01/19 19:10
ILLUMINA ILMN 302,9100 -9,84 -3,15% 350.939,00 312,37 302,65 22/01/19 19:10
INCYTE INCY 77,0900 -1,33 -1,70% 534.984,00 78,00 76,38 22/01/19 19:10
INGERSOLL-RAND IR 92,9600 -3,15 -3,28% 555.871,00 95,30 92,95 22/01/19 19:11
INTEL INTC 48,0759 -1,11 -2,26% 10.310.366,00 48,98 48,04 22/01/19 19:10
INTERCON EXCHANG ICE 75,3800 -0,25 -0,33% 1.229.101,00 76,31 75,32 22/01/19 19:11
INTERPUBLIC GROU IPG 21,6250 -0,63 -2,81% 1.396.150,00 22,22 21,63 22/01/19 19:11
INTL FLAVORS&FRA IFF 137,6000 -0,46 -0,33% 218.853,00 139,51 137,46 22/01/19 19:10
INTL PAPER IP 45,3600 -0,32 -0,70% 955.838,00 45,90 45,30 22/01/19 19:11
INTUIT INTU 212,4400 -1,43 -0,67% 486.474,00 215,82 212,23 22/01/19 19:10
INTUITIVE SURGIC ISRG 534,7850 -7,77 -1,43% 341.769,00 539,65 533,47 22/01/19 19:10
INVESCO IVZ 18,5300 -0,31 -1,65% 1.987.435,00 18,81 18,52 22/01/19 19:10
IRON MOUNT REIT IRM 35,4686 -0,17 -0,48% 654.274,00 35,83 35,44 22/01/19 19:10
J.B.HUNT TRANSP JBHT 103,6000 -2,51 -2,37% 618.066,00 105,92 103,53 22/01/19 19:10
JACOBS ENGIN GRO JEC 61,5100 -1,00 -1,60% 448.695,00 62,37 61,37 22/01/19 19:10
JEFFERIES FINL JEF 19,9700 -0,41 -2,01% 1.363.396,00 20,23 19,94 22/01/19 19:10
JM SMUCKER SJM 104,3150 -0,48 -0,45% 270.732,00 104,88 102,97 22/01/19 19:10
JOHNSON & JOHNSO JNJ 127,5753 -3,11 -2,38% 5.705.077,00 129,50 127,01 22/01/19 19:11
JOHNSON CTR INT JCI 32,1650 -0,57 -1,73% 2.056.958,00 32,58 32,06 22/01/19 19:11
JPMORGAN CHASE JPM 102,5100 -2,08 -1,99% 7.525.001,00 103,59 102,45 22/01/19 19:11
JUNIPER NETWORKS JNPR 27,8400 -0,48 -1,69% 917.038,00 28,23 27,81 22/01/19 19:10
KANSAS CITY SO KSU 107,9500 -2,57 -2,33% 1.007.170,00 110,00 107,79 22/01/19 19:11
KELLOGG K 58,1700 -1,26 -2,12% 962.959,00 59,60 58,15 22/01/19 19:11
KEURIG DR PEPPER KDP 26,4400 -0,23 -0,86% 906.713,00 26,60 26,42 22/01/19 19:10
KEYCORP KEY 16,9300 0,08 0,47% 7.289.848,00 17,03 16,72 22/01/19 19:11
KIMBERLY-CLARK KMB 114,1400 -2,73 -2,34% 1.475.263,00 117,11 114,02 22/01/19 19:11
KIMCO REALTY REI KIM 16,3500 -0,20 -1,21% 1.529.833,00 16,57 16,30 22/01/19 19:10
KINDER MORGAN RG-P KMI 17,7200 -0,29 -1,61% 10.036.052,00 17,92 17,71 22/01/19 19:10
KLA-TENCOR KLAC 92,9400 -2,79 -2,91% 479.171,00 95,18 92,76 22/01/19 19:10
KOHL'S KSS 69,7600 -0,19 -0,27% 2.951.541,00 71,46 69,39 22/01/19 19:10
KROGER KR 29,3000 -0,13 -0,44% 1.485.709,00 29,55 29,26 22/01/19 19:11
L BRANDS LB 26,6300 -0,70 -2,56% 2.300.837,00 27,19 26,60 22/01/19 19:11
L3 TECHNOLOGIES LLL 177,9500 -5,34 -2,91% 169.015,00 182,32 177,88 22/01/19 19:10
LABORATORY CORP LH 135,2200 -2,48 -1,80% 350.152,00 137,01 134,79 22/01/19 19:11
LAM RESEARCH COR LRCX 139,7300 -7,82 -5,30% 1.377.667,00 146,53 139,52 22/01/19 19:10
LEGGETT & PLATT LEG 38,9200 -0,69 -1,74% 404.841,00 39,47 38,85 22/01/19 19:10
LENNAR RG-A LEN 43,6900 -0,41 -0,93% 1.535.600,00 44,26 43,50 22/01/19 19:10
LINCOLN NATL LNC 58,2900 -0,87 -1,47% 699.114,00 59,13 58,28 22/01/19 19:11
LKQ LKQ 25,8100 -0,44 -1,68% 1.308.551,00 26,25 25,78 22/01/19 19:10
LOCKHEED MARTIN LMT 278,8350 -4,04 -1,43% 605.127,00 284,62 278,63 22/01/19 19:11
LOEWS L 46,9300 -0,60 -1,26% 314.659,00 47,58 46,90 22/01/19 19:10
LOWE'S COM LOW 91,5600 -3,42 -3,60% 2.751.362,00 93,41 91,47 22/01/19 19:11
LYONDELLBASELL I LYB 85,7000 -2,16 -2,46% 951.006,00 87,46 85,53 22/01/19 19:10
M&T BANK MTB 165,5600 -0,03 -0,02% 412.503,00 166,80 164,87 22/01/19 19:10
MACERICH REIT MAC 45,2200 -1,06 -2,29% 265.095,00 46,29 45,18 22/01/19 19:10
MACY'S M 24,9200 -0,87 -3,37% 6.140.545,00 25,69 24,91 22/01/19 19:11
MALLINCKRODT MNK 19,9900 -0,64 -3,10% 639.489,00 20,70 19,93 22/01/19 19:10
MARATHON OIL MRO 15,6900 -0,41 -2,55% 5.406.529,00 15,92 15,54 22/01/19 19:10
MARATHON PETRO MPC 64,9100 -1,18 -1,79% 2.065.813,00 66,53 64,77 22/01/19 19:11
MARRIOTT INTL RG-A MAR 106,4800 -2,57 -2,36% 1.262.976,00 108,85 106,12 22/01/19 19:10
MARSH & MCLENNAN MMC 83,0700 -0,99 -1,18% 561.742,00 84,29 82,98 22/01/19 19:11
MARTIN MARIETTA MLM 180,4600 -0,01 -0,01% 352.268,00 181,65 176,33 22/01/19 19:10
MASCO MAS 30,9700 -1,25 -3,88% 2.420.736,00 31,84 30,91 22/01/19 19:11
MASTERCARD RG-A MA 199,0400 -2,96 -1,47% 1.906.202,00 201,00 198,75 22/01/19 19:11
MATTEL MAT 12,2200 -0,22 -1,77% 1.997.255,00 12,45 12,05 22/01/19 19:10
MCCORMIC NON VTG MKC 136,7900 -2,65 -1,90% 420.811,00 139,91 136,79 22/01/19 19:11
MCDONALD'S MCD 183,6000 1,03 0,56% 1.395.183,00 185,48 182,25 22/01/19 19:11
MCKESSON MCK 124,2350 -2,44 -1,92% 569.966,00 126,04 124,15 22/01/19 19:11
MEDTRONIC MDT 86,6100 -0,69 -0,79% 1.960.838,00 87,00 86,00 22/01/19 19:11
MERCK MRK 75,5600 -0,31 -0,41% 4.361.914,00 76,20 75,45 22/01/19 19:11
METLIFE MET 44,7400 -0,57 -1,26% 2.241.355,00 45,19 44,61 22/01/19 19:11
METTLER TOLEDO I MTD 592,3500 -9,75 -1,62% 40.745,00 600,64 592,35 22/01/19 19:10
MICROCHIP TECH MCHP 74,6400 -3,00 -3,86% 978.311,00 77,10 74,61 22/01/19 19:10
MICRON TECHNOLOG MU 33,8800 -1,88 -5,26% 20.667.665,00 35,25 33,78 22/01/19 19:10
MICROSOFT MSFT 105,6665 -2,04 -1,90% 13.004.264,00 107,10 105,47 22/01/19 19:10
MID-AMER AP CM R MAA 99,3200 -0,82 -0,82% 153.330,00 100,40 99,17 22/01/19 19:10
MOHAWK INDUSTRIE MHK 125,9800 -0,64 -0,51% 582.516,00 127,10 124,00 22/01/19 19:11
MOLSON COORS-B NVTG TAP 63,2900 -0,33 -0,52% 574.134,00 63,67 62,84 22/01/19 19:11
MONDELEZ INTL RG-A MDLZ 42,7300 -0,63 -1,45% 4.162.659,00 43,34 42,64 22/01/19 19:10
MONSTER BEVERAGE MNST 54,5800 -1,00 -1,80% 832.362,00 55,45 54,52 22/01/19 19:10
MOODY'S MCO 154,4700 -4,93 -3,09% 679.760,00 159,31 154,45 22/01/19 19:10
MORGAN STANLEY MS 42,3200 -1,37 -3,14% 9.949.713,00 42,74 42,30 22/01/19 19:11
MOSAIC MOS 31,1500 -1,05 -3,26% 974.826,00 32,02 31,12 22/01/19 19:11
MOTOROLA SOLTN MSI 114,5350 -1,07 -0,92% 390.096,00 115,86 114,43 22/01/19 19:11
MURPHY OIL MUR 27,3100 -0,82 -2,92% 811.167,00 27,91 27,06 22/01/19 19:10
MYLAN MYL 28,6600 -0,93 -3,14% 2.594.043,00 29,26 28,35 22/01/19 19:10
NASDAQ NDAQ 83,3900 0,25 0,30% 319.783,00 83,61 82,38 22/01/19 19:10
NATL OILWELL VAR NOV 29,6000 -0,85 -2,79% 2.143.863,00 30,02 29,43 22/01/19 19:11
NAVIENT NAVI 10,8250 -0,09 -0,78% 1.312.863,00 10,92 10,68 22/01/19 19:10
NETAPP NTAP 61,2900 -1,69 -2,68% 491.737,00 62,88 61,24 22/01/19 19:10
NETFLIX NFLX 327,8063 -11,23 -3,31% 10.329.154,00 336,88 327,35 22/01/19 19:10
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWFIELD EXPLORA NFX 18,1287 -0,44 -2,38% 2.199.004,00 18,32 17,96 22/01/19 19:10
NEWMONT MINING NEM 31,8133 0,04 0,14% 3.710.687,00 31,93 31,45 22/01/19 19:10
NEWS RG-A NWSA 12,3000 -0,22 -1,76% 546.014,00 12,51 12,28 22/01/19 19:10
NEWS RG-B NWS 12,4500 -0,23 -1,81% 253.837,00 12,68 12,44 22/01/19 19:10
NEXTERA ENERGY NEE 175,4200 -0,67 -0,38% 734.476,00 177,95 175,24 22/01/19 19:11
NIELSEN HLD NLSN 24,9850 -1,16 -4,42% 2.054.693,00 26,05 24,93 22/01/19 19:10
NIKE -B- NKE 80,4700 0,02 0,02% 4.148.931,00 81,31 80,20 22/01/19 19:11
NISOURCE NI 26,4100 -0,24 -0,90% 915.504,00 26,84 26,38 22/01/19 19:11
NOBLE ENERGY NBL 22,4200 -0,97 -4,15% 2.039.252,00 23,11 22,38 22/01/19 19:11
NORDSTROM JWN 47,0800 -0,44 -0,93% 989.362,00 47,83 47,02 22/01/19 19:10
NORFOLK SOUTHERN NSC 165,7200 -3,33 -1,97% 684.588,00 168,20 165,54 22/01/19 19:11
NORTHERN TRUST NTRS 90,2200 -0,94 -1,03% 684.463,00 90,92 89,97 22/01/19 19:10
NORTHROP GRUMMAN NOC 263,6839 -4,07 -1,52% 206.691,00 268,27 263,68 22/01/19 19:10
NRG ENERGY NRG 40,2800 -0,06 -0,15% 1.530.931,00 40,88 40,23 22/01/19 19:11
NUCOR NUE 57,3200 -1,41 -2,40% 786.834,00 58,20 57,19 22/01/19 19:10
NVIDIA NVDA 149,7495 -7,18 -4,58% 9.342.529,00 156,18 149,42 22/01/19 19:10
O REILLY AUTO ORLY 344,4900 -7,01 -1,99% 240.446,00 352,63 344,02 22/01/19 19:10
OCCID.PETROL COR OXY 65,1800 -1,85 -2,76% 1.760.769,00 66,40 64,86 22/01/19 19:11
OMNICOM GROUP IN OMC 74,3400 -1,66 -2,18% 497.070,00 75,80 74,27 22/01/19 19:10
ONEOK OKE 62,6600 -0,53 -0,84% 1.557.771,00 63,26 62,45 22/01/19 19:11
ORACLE ORCL 48,8700 -0,40 -0,81% 5.506.784,00 49,17 48,77 22/01/19 19:11
PACCAR PCAR 61,6000 -1,38 -2,19% 788.199,00 62,58 61,55 22/01/19 19:10
PARKER-HANNIFIN PH 157,5100 -4,98 -3,06% 332.868,00 161,37 157,39 22/01/19 19:10
PATTERSON COS PDCO 21,8100 -0,48 -2,15% 193.022,00 22,25 21,81 22/01/19 19:10
PAYCHEX INC PAYX 68,9000 -1,00 -1,43% 536.558,00 69,80 68,83 22/01/19 19:10
PAYPAL HOLDINGS PYPL 89,5700 -1,55 -1,70% 3.295.518,00 90,97 89,42 22/01/19 19:10
PENTAIR PNR 39,9600 -1,21 -2,94% 422.712,00 40,90 39,94 22/01/19 19:11
PEOPLE'S UNTD PBCT 16,2800 -0,09 -0,55% 1.384.870,00 16,47 16,24 22/01/19 19:10
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 83,7900 -2,61 -3,02% 178.012,00 85,83 83,63 22/01/19 19:10
PERRIGO PRGO 44,6400 -1,33 -2,89% 523.634,00 45,38 44,33 22/01/19 19:10
PFIZER PFE 42,0550 -0,48 -1,12% 10.604.662,00 42,69 41,98 22/01/19 19:11
PG&E PCG 7,9150 0,69 9,47% 32.402.939,00 8,38 7,00 22/01/19 19:11
PHILIP MRRS INT PM 72,0800 -1,71 -2,32% 4.007.830,00 73,86 72,02 22/01/19 19:11
PHILLIPS 66 PSX 93,4900 -1,81 -1,90% 1.025.567,00 95,40 93,13 22/01/19 19:11
PINNACLE WEST CA PNW 84,9600 -0,71 -0,83% 679.420,00 86,21 84,91 22/01/19 19:11
PIONEER NATURAL PXD 140,1800 -4,72 -3,26% 678.496,00 143,16 140,00 22/01/19 19:10
PNC FINL SER PNC 124,2300 -1,02 -0,81% 1.117.241,00 125,84 123,67 22/01/19 19:11
PPG INDUSTRIES PPG 103,7608 -1,67 -1,58% 555.303,00 105,35 103,40 22/01/19 19:11
PPL PPL 29,4350 -0,64 -2,11% 1.931.662,00 30,23 29,42 22/01/19 19:11
PRAXAIR PX 164,5000 -0,99 -0,60% 57.375.630,00 167,67 162,74 30/10/18 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 89,4100 -2,01 -2,20% 5.608.427,00 91,75 89,29 22/01/19 19:11
PROGRESSIVE (OHI PGR 63,2900 -1,13 -1,75% 1.445.388,00 64,51 63,21 22/01/19 19:10
PROLOGIS REIT PLD 63,9900 -0,71 -1,10% 1.570.149,00 66,70 63,28 22/01/19 19:10
PRUDENTIAL FINAN PRU 90,9800 -1,28 -1,39% 1.339.292,00 92,16 90,90 22/01/19 19:11
PUBL SVCS ENTERP PEG 52,0900 0,15 0,29% 1.607.503,00 52,81 51,98 22/01/19 19:10
PUBLIC STORAGE R PSA 200,5800 -2,55 -1,26% 281.234,00 203,50 200,47 22/01/19 19:10
PULTEGROUP PHM 26,2650 -0,33 -1,22% 2.688.811,00 26,71 26,20 22/01/19 19:11
PVH PVH 105,4550 -4,73 -4,29% 563.208,00 109,46 105,38 22/01/19 19:10
QORVO QRVO 61,7300 -1,55 -2,45% 282.113,00 62,72 61,69 22/01/19 19:10
QUALCOMM QCOM 54,1600 -1,11 -2,01% 8.912.046,00 54,99 53,94 22/01/19 19:10
QUANTA SERVICES PWR 33,3700 -0,13 -0,39% 755.032,00 33,67 33,33 22/01/19 19:11
QUEST DIAGNOSTIC DGX 85,7800 -1,26 -1,45% 325.323,00 86,71 85,69 22/01/19 19:10
RALPH LAUREN RG-A RL 109,3600 -2,21 -1,98% 316.863,00 111,99 109,25 22/01/19 19:10
RANGE RESOURCES RRC 10,9100 -0,64 -5,54% 5.673.805,00 11,36 10,85 22/01/19 19:11
RAYMOND J FINANC RJF 80,0300 -1,23 -1,51% 369.729,00 80,88 79,90 22/01/19 19:11
RAYTHEON RTN 163,3500 -2,06 -1,25% 719.785,00 165,82 163,27 22/01/19 19:11
REALTY INCOME RE O 64,7200 0,07 0,11% 626.429,00 65,38 64,55 22/01/19 19:11
RED HAT RHT 175,3100 -0,20 -0,11% 843.193,00 175,97 175,22 22/01/19 19:11
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 406,1800 -12,66 -3,02% 338.424,00 421,99 405,98 22/01/19 19:10
REGIONS FINANCIA RF 15,6150 -0,09 -0,54% 6.462.267,00 15,76 15,53 22/01/19 19:11
REPUBLIC SERVICE RSG 75,7200 -0,54 -0,71% 401.956,00 76,60 75,68 22/01/19 19:10
ROBERT HALF INTL RHI 59,2400 -1,63 -2,68% 309.706,00 60,55 59,18 22/01/19 19:10
ROCKWELL AUTOMAT ROK 161,5050 -3,25 -1,97% 629.986,00 164,43 160,85 22/01/19 19:11
ROPER TECHNOLOGI ROP 274,5100 -7,53 -2,67% 123.995,00 280,15 274,33 22/01/19 19:10
ROSS STORES ROST 91,5700 -1,44 -1,55% 821.362,00 92,78 91,45 22/01/19 19:10
RYL CARIBBEAN CR RCL 108,3800 -0,97 -0,89% 1.073.020,00 109,78 108,34 22/01/19 19:11
S&P GLOBAL SPGI 186,7100 -1,93 -1,02% 2.003.982,00 188,47 186,54 22/01/19 19:11
SALESFORCE.COM CRM 149,3500 -3,16 -2,07% 1.918.577,00 151,38 149,24 22/01/19 19:11
SCANA SCG 47,7800 -1,11 -2,27% 17.831.547,00 49,26 47,38 31/12/18 22:15
SCHLUMBERGER SLB 43,7700 -0,96 -2,15% 10.106.410,00 44,15 43,32 22/01/19 19:11
SEAGATE TECHNOLO STX 38,6800 -1,55 -3,85% 1.630.921,00 40,20 38,63 22/01/19 19:10
SEALED AIR SEE 37,6700 -0,07 -0,19% 342.547,00 38,09 37,61 22/01/19 19:10
SEMPRA ENERGY SRE 111,7200 -0,95 -0,84% 437.390,00 113,05 111,61 22/01/19 19:10
SHERWIN-WILLIAMS SHW 396,6145 -1,92 -0,48% 398.213,00 398,98 390,37 22/01/19 19:10
SIGNET JEWELERS SIG 24,0200 -1,39 -5,47% 1.778.724,00 25,22 23,80 22/01/19 19:10
SIMON PRP GRP RE SPG 172,2700 -1,69 -0,97% 427.807,00 174,05 171,84 22/01/19 19:10
SKYWORKS SOLUTIO SWKS 68,8000 -1,27 -1,81% 660.822,00 69,82 68,62 22/01/19 19:10
SL GREEN REALT R SLG 87,9200 -1,32 -1,48% 176.854,00 89,61 87,84 22/01/19 19:10
SNAP-ON SNA 160,8500 -6,91 -4,12% 571.076,00 165,26 156,71 22/01/19 19:10
SOUTHERN CO SO 46,5900 -0,63 -1,33% 2.033.533,00 47,22 46,49 22/01/19 19:11
SOUTHWEST AIRLIN LUV 50,6050 -0,97 -1,87% 1.736.140,00 51,54 50,56 22/01/19 19:11
STARBUCKS SBUX 65,3700 0,67 1,04% 8.223.198,00 66,21 64,75 22/01/19 19:10
STATE STREET STT 69,8600 -1,44 -2,02% 1.913.070,00 70,45 68,75 22/01/19 19:11
STERICYCLE SRCL 41,7700 0,00 0,00% 1.406.885,00 42,06 41,63 22/01/19 19:10
STNLY BLCK&DECK SWK 116,9000 -19,98 -14,60% 5.225.332,00 120,50 115,02 22/01/19 19:10
STRYKER SYK 166,1200 -1,43 -0,85% 1.255.483,00 167,72 166,02 22/01/19 19:11
SUNTRUST BANKS I STI 60,2800 -0,44 -0,72% 1.837.898,00 60,68 59,85 22/01/19 19:11
SYMANTEC SYMC 19,6750 -0,44 -2,16% 2.226.352,00 19,98 19,59 22/01/19 19:10
SYNCHRONY FINANC SYF 26,4200 0,14 0,53% 6.743.796,00 26,74 26,32 22/01/19 19:11
SYNOPSYS SNPS 90,2100 -1,28 -1,40% 398.804,00 91,39 90,17 22/01/19 19:10
SYSCO SYY 62,3300 -0,35 -0,56% 1.302.503,00 62,87 62,23 22/01/19 19:11
T ROWE PRICE GRP TROW 94,5300 -2,08 -2,15% 643.657,00 96,31 94,42 22/01/19 19:10
TAPESTRY TPR 36,1300 -0,95 -2,56% 989.160,00 37,00 36,12 22/01/19 19:11
TARGET TGT 70,1100 -0,57 -0,81% 1.984.122,00 71,04 69,66 22/01/19 19:11
TE CONNECTIV TEL 79,2500 -2,00 -2,46% 1.238.765,00 80,75 79,17 22/01/19 19:11
TECHNIPFMC FTI 23,0100 -1,07 -4,44% 2.037.002,00 23,55 22,96 22/01/19 19:11
TEXAS INSTRUMENT TXN 96,1000 -3,32 -3,34% 4.662.738,00 98,43 96,03 22/01/19 19:10
TEXTRON INC TXT 48,1950 -1,21 -2,44% 836.948,00 49,15 48,15 22/01/19 19:10
THE KRAFT HEINZ KHC 46,7099 -0,82 -1,73% 3.856.757,00 47,90 46,51 22/01/19 19:10
THE WESTERN UNIO WU 18,0850 -0,18 -0,96% 1.393.854,00 18,30 18,07 22/01/19 19:11
THERMO FISHER SC TMO 238,7950 -1,87 -0,78% 744.411,00 240,27 237,55 22/01/19 19:11
TIFFANY & CO TIF 88,4600 -1,36 -1,51% 1.223.878,00 89,14 87,22 22/01/19 19:10
TJX COMPANIES TJX 48,5143 -0,65 -1,31% 2.872.520,00 49,20 48,49 22/01/19 19:10
TORCHMARK CORP TMK 81,1500 -0,83 -1,01% 193.687,00 82,19 81,09 22/01/19 19:11
TOTAL SYST SERVI TSS 86,1900 -1,75 -1,99% 310.157,00 87,52 86,11 22/01/19 19:10
TRACTOR SUPPLY TSCO 89,2600 -0,22 -0,25% 430.271,00 90,50 89,06 22/01/19 19:10
TRANSOCEAN RIG 8,3000 -0,54 -6,11% 7.238.269,00 8,71 8,29 22/01/19 19:11
TRAVELERS COS TRV 122,2400 -1,77 -1,43% 921.691,00 125,50 121,34 22/01/19 19:11
TRIPADVISOR TRIP 55,9100 -3,13 -5,30% 699.229,00 59,19 55,88 22/01/19 19:10
TWENTY-FIRSTCF-A FOXA 48,6750 -0,07 -0,13% 2.733.565,00 48,88 48,46 22/01/19 19:10
TWENTY-FIRSTCF-B FOX 48,3600 0,01 0,02% 1.266.117,00 48,49 48,12 22/01/19 19:10
TYSON FOODS -A- TSN 59,8900 -1,07 -1,76% 1.165.322,00 60,90 59,82 22/01/19 19:11
UDR REIT UDR 41,4400 -0,24 -0,58% 476.666,00 41,90 41,39 22/01/19 19:11
ULTA BEAUTY ULTA 289,8800 -1,62 -0,56% 384.621,00 294,44 285,82 22/01/19 19:10
UNDER ARMOUR RG-A UAA 20,5700 0,08 0,39% 4.524.697,00 21,08 20,36 22/01/19 19:10
UNDER ARMOUR RG-C UA 18,6900 0,14 0,75% 2.144.538,00 19,07 18,46 22/01/19 19:10
UNION PACIFIC UNP 155,0200 -3,32 -2,10% 1.887.870,00 157,20 154,82 22/01/19 19:11
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 118,0600 -5,26 -4,27% 1.119.010,00 122,01 117,92 22/01/19 19:10
UNITEDHEALTH GRO UNH 263,9800 -1,52 -0,57% 1.559.982,00 267,50 263,74 22/01/19 19:11
UNIV HEALTH SERV-B UHS 128,8500 -3,12 -2,36% 160.049,00 131,01 128,73 22/01/19 19:10
UNUM UNM 34,0200 -0,43 -1,25% 498.847,00 34,35 33,87 22/01/19 19:11
US BANCORP USB 50,0200 -0,20 -0,40% 3.483.781,00 50,40 49,90 22/01/19 19:11
UTD PARCEL SVC RG-B UPS 102,0200 0,42 0,41% 1.845.007,00 102,60 101,15 22/01/19 19:11
UTD TECHS UTX 110,9600 -2,94 -2,58% 2.212.594,00 113,16 110,93 22/01/19 19:11
VALERO ENERGY VLO 81,5000 -1,09 -1,32% 2.035.643,00 83,32 80,95 22/01/19 19:11
VARIAN MED SYSTE VAR 125,8700 -1,97 -1,54% 352.527,00 127,48 125,73 22/01/19 19:10
VENTAS REIT VTR 60,9139 -0,13 -0,21% 870.443,00 62,05 60,87 22/01/19 19:11
VERISIGN VRSN 162,3900 -2,05 -1,25% 242.517,00 165,27 162,33 22/01/19 19:10
VERISK ANALYTICS VRSK 115,7400 0,04 0,03% 362.766,00 116,40 114,85 22/01/19 19:10
VERIZON COMM VZ 56,9250 -0,17 -0,29% 6.916.214,00 57,39 56,90 22/01/19 19:11
VERTEX PHARMACEU VRTX 193,1500 -1,55 -0,80% 921.507,00 195,81 192,39 22/01/19 19:10
VF VFC 81,7500 -0,59 -0,72% 1.756.979,00 83,29 81,12 22/01/19 19:11
VIACOM RG-B VIAB 29,3300 -0,75 -2,49% 1.321.109,00 30,03 29,20 22/01/19 19:10
VISA RG-A V 137,5000 -1,00 -0,72% 3.534.775,00 139,52 137,40 22/01/19 19:11
VOR RLT REIT-SBI VNO 65,6200 -0,77 -1,16% 354.164,00 66,51 65,53 22/01/19 19:10
VULCAN MATERIALS VMC 102,7000 -0,91 -0,88% 230.788,00 103,20 99,48 22/01/19 19:10
WALGREENS BOOTS WBA 71,1900 -1,24 -1,71% 2.304.403,00 72,32 71,10 22/01/19 19:10
WALMART WMT 97,5500 -0,18 -0,18% 2.618.250,00 98,43 96,78 22/01/19 19:11
WALT DISNEY RG-DIS DIS 110,2300 -0,81 -0,73% 3.253.695,00 111,33 110,13 22/01/19 19:11
WASTE MANAGEMENT WM 94,2900 -0,18 -0,19% 869.035,00 95,20 93,84 22/01/19 19:11
WATERS WAT 202,8650 -4,08 -1,97% 345.402,00 205,59 202,67 22/01/19 19:10
WEC ENERGY GROUP WEC 70,4600 -0,40 -0,56% 469.421,00 71,54 70,40 22/01/19 19:10
WELLS FARGO WFC 49,8400 -0,17 -0,34% 15.088.628,00 50,09 49,63 22/01/19 19:11
WELLTOWER WELL 72,8600 -0,18 -0,25% 734.038,00 73,80 72,77 22/01/19 19:11
WESTERN DIGITAL WDC 37,6600 -1,54 -3,93% 3.365.087,00 38,97 37,49 22/01/19 19:10
WESTROCK WRK 41,2600 -0,16 -0,39% 1.073.495,00 41,84 41,11 22/01/19 19:11
WEYERHAEUSER REI WY 24,4000 -0,68 -2,71% 2.272.161,00 25,00 24,34 22/01/19 19:11
WHIRLPOOL WHR 125,9700 -1,09 -0,86% 317.509,00 127,23 124,90 22/01/19 19:10
WILLIAMS COMPANI WMB 26,2600 -0,14 -0,53% 3.592.829,00 26,32 26,11 22/01/19 19:11
WILLIS TOWERS WLTW 158,2700 -0,39 -0,25% 436.138,00 159,80 157,96 22/01/19 19:10
WW GRAINGER GWW 301,2400 -4,15 -1,36% 240.920,00 305,97 300,64 22/01/19 19:10
WYNDHAM DESTINAT WYND 39,8000 -0,75 -1,85% 231.331,00 40,71 39,67 22/01/19 19:11
WYNN RESORTS WYNN 110,6500 -4,53 -3,93% 977.464,00 114,50 109,05 22/01/19 19:10
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 23,2500 -0,18 -0,77% 1.908.272,00 23,56 23,17 22/01/19 19:11
XILINX XLNX 89,9200 -3,60 -3,85% 1.473.237,00 92,88 89,81 22/01/19 19:10
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 69,2200 -1,99 -2,79% 494.753,00 70,51 69,15 22/01/19 19:10
YUM BRANDS YUM 91,8400 -0,52 -0,56% 793.598,00 93,25 91,75 22/01/19 19:11
ZIMMER BIOMET HL ZBH 103,2600 -2,08 -1,97% 511.068,00 104,90 103,20 22/01/19 19:10
ZIONS BANCORP ZION 46,4950 -0,56 -1,18% 1.699.670,00 46,96 46,42 22/01/19 19:10
ZOETIS RG-A ZTS 83,6000 -0,99 -1,17% 1.592.011,00 84,63 83,45 22/01/19 19:11
Publicidad

Últimas Noticias