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

S&P 500 ()

2.779,6600  -2,8300 -0,1000%
15/06/2018 00:00 Apt. 2.777,7800 Vol. 0,00 Max. 2.782,81 Min. 2.761,73
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 204,9700 1,34 0,66% 12,00 205,06 200,11 15/06/18 22:15
A.J.GALLAGHER AJG 65,8100 -0,17 -0,26% 1.618.322,00 65,90 64,78 15/06/18 22:15
ABBOTT LABORATOR ABT 62,9100 -0,05 -0,08% 11.859.419,00 63,08 62,26 15/06/18 22:15
ABBVIE ABBV 99,5700 0,82 0,83% 20,00 99,87 98,00 15/06/18 22:15
ACCENTURE-A ACN 163,4800 0,72 0,44% 5,00 163,70 160,64 15/06/18 22:15
ACTIVISION BLIZZ ATVI 77,4100 -0,30 -0,39% 139,00 77,83 76,37 15/06/18 02:00
ACUITY BRANDS AYI 122,2100 1,44 1,19% 8.973.244,00 123,34 119,23 15/06/18 22:15
ADOBE SYSTEMS ADBE 251,8200 -6,28 -2,43% 6.149,00 253,87 247,52 15/06/18 02:00
ADVANCE AUTO PAR AAP 137,1600 3,66 2,74% 1.652.852,00 137,33 133,02 15/06/18 22:15
ADVANCED MICRO D AMD 16,3400 0,09 0,55% 95.917,00 16,52 15,82 15/06/18 02:00
AES AES 13,0700 -0,11 -0,83% 50,00 13,28 12,88 15/06/18 22:15
AETNA AET 189,5000 1,41 0,75% 2.971.264,00 189,61 187,59 15/06/18 22:15
AFFILIATED MANAG AMG 155,8100 0,30 0,19% 740.869,00 157,09 153,90 15/06/18 22:15
AFLAC AFL 45,7500 0,07 0,15% 72,00 45,76 45,01 15/06/18 22:15
AGILENT TECH A 66,1300 -0,18 -0,27% 4.113.230,00 66,24 65,19 15/06/18 22:15
AIR PROD&CHEMICA APD 164,1800 -1,54 -0,93% 1.810.367,00 165,19 162,64 15/06/18 22:15
AKAMAI TECHNOLOG AKAM 81,9700 1,11 1,37% 528,00 81,98 80,26 15/06/18 02:00
ALASKA AIR GROUP ALK 63,0400 0,54 0,86% 259,00 63,66 61,75 15/06/18 22:15
ALBEMARLE ALB 93,3300 -0,33 -0,35% 250,00 93,62 92,20 15/06/18 22:15
ALEXANDRIA REIT ARE 127,8400 0,18 0,14% 1.465.053,00 128,61 127,43 15/06/18 22:15
ALEXION PHARM ALXN 121,5200 1,36 1,13% 500,00 121,85 118,99 15/06/18 02:00
ALIGN TECHNOLOGY ALGN 362,6600 -3,61 -0,99% 50,00 366,89 358,27 15/06/18 02:00
ALLEGION ALLE 82,0700 0,28 0,34% 1.195.237,00 82,15 80,75 15/06/18 22:15
ALLERGAN AGN 173,1800 -0,77 -0,44% 250,00 174,22 171,88 15/06/18 22:15
ALLIANCE DATA SY ADS 232,3300 5,86 2,59% 1.159.387,00 235,38 222,07 15/06/18 22:15
ALLIANT ENERGY LNT 39,9600 0,34 0,86% 3.015.591,00 40,08 39,35 15/06/18 22:15
ALLSTATE ALL 93,8100 1,01 1,09% 4.038.537,00 93,87 92,37 15/06/18 22:15
ALPHAB NON VTG-C GOOG 1.152,2600 0,14 0,01% 1.322,00 1.153,42 1.143,48 15/06/18 02:00
ALPHABET-A GOOGL 1.159,2700 -0,84 -0,07% 602,00 1.163,91 1.153,69 15/06/18 02:00
ALTABA AABA 81,4600 -0,90 -1,09% 11,00 82,14 80,63 15/06/18 02:00
ALTRIA GROUP MO 57,7900 1,09 1,92% 11.512.114,00 57,81 56,51 15/06/18 22:15
AM ELECTRIC AEP 65,0500 0,43 0,67% 5.315.108,00 65,13 64,19 15/06/18 22:15
AMAZON.COM AMZN 1.715,9700 -7,89 -0,46% 8.102,00 1.720,87 1.708,52 15/06/18 02:00
AMER WTR WORKS AWK 81,0500 1,27 1,59% 2.407.791,00 81,14 78,91 15/06/18 22:15
AMEREN AEE 56,9700 0,60 1,06% 3.256.697,00 57,02 56,02 15/06/18 22:15
AMERICAN AIRLINE AAL 42,7700 -0,31 -0,72% 715,00 43,11 42,32 15/06/18 02:00
AMERICAN EXPRESS AXP 98,5200 -1,24 -1,24% 34,00 99,27 97,31 15/06/18 22:15
AMERICAN INTL GR AIG 55,2100 0,41 0,75% 12.584.801,00 55,42 54,67 15/06/18 22:15
AMERICAN TOWER R AMT 138,5600 0,21 0,15% 3.087.797,00 140,20 138,25 15/06/18 22:15
AMERIPRISE FINCL AMP 147,3300 -0,32 -0,22% 1.426.963,00 147,96 144,80 15/06/18 22:15
AMERISOURCEBERGE ABC 94,8500 1,50 1,61% 2.042.722,00 94,88 92,00 15/06/18 22:15
AMETEK AME 75,0900 0,25 0,33% 1.503.791,00 75,17 74,15 15/06/18 22:15
AMGEN AMGN 185,0100 -0,78 -0,42% 6.474.543,00 186,74 184,02 15/06/18 02:00
AMPHENOL RG-A APH 91,3200 0,12 0,13% 1.743.033,00 91,97 90,19 15/06/18 22:15
ANADARKO PETROLE APC 68,4900 -2,55 -3,59% 292,00 70,93 67,54 15/06/18 22:15
ANALOG DEVICES ADI 101,5000 -0,20 -0,20% 3.118.232,00 101,96 100,10 15/06/18 02:00
ANDEAVOR ANDV 136,0000 -3,02 -2,17% 100,00 139,36 135,67 15/06/18 22:15
ANSYS ANSS 177,7800 0,86 0,49% 760.856,00 178,34 175,70 15/06/18 02:00
ANTHEM ANTM 245,1600 3,42 1,41% 2.479.649,00 245,66 239,81 15/06/18 22:15
AON AON 139,5300 -0,68 -0,49% 2.139.176,00 139,99 137,80 15/06/18 22:15
APACHE APA 41,6100 -1,28 -2,98% 1.000,00 42,71 41,31 15/06/18 22:15
APPLE AAPL 188,8400 -1,96 -1,03% 29.916,00 190,16 188,26 15/06/18 02:00
APPLIED MATERIAL AMAT 49,3100 -0,38 -0,76% 1.313,00 49,70 48,76 15/06/18 02:00
APTIV APTV 102,7300 0,12 0,12% 1.818.468,00 102,88 101,53 15/06/18 22:15
APTMNT INV REIT-A AIV 41,2600 -0,13 -0,31% 1.248.797,00 41,69 41,19 15/06/18 22:15
ARCHER-DANIELS M ADM 46,0300 0,79 1,75% 25,00 46,10 45,00 15/06/18 22:15
ARCONIC ARNC 17,5300 -0,47 -2,61% 7.585.993,00 17,95 17,42 15/06/18 22:15
ASSURANT AIZ 95,4900 -0,27 -0,28% 1.065.716,00 95,91 93,70 15/06/18 22:15
AT&T T 33,1500 0,63 1,94% 10.668,00 33,27 32,15 15/06/18 22:15
AUTODESK INC ADSK 137,9900 -0,42 -0,30% 145,00 138,37 135,58 15/06/18 02:00
AUTOMATIC DATA P ADP 139,5700 -0,25 -0,18% 100,00 139,98 137,96 15/06/18 02:00
AUTONATION AN 49,4200 0,40 0,82% 200,00 49,54 48,74 15/06/18 22:15
AUTOZONE AZO 693,3700 10,38 1,52% 437.086,00 695,06 680,97 15/06/18 22:15
AVALONBAY COM RE AVB 168,7200 0,54 0,32% 1.194.130,00 169,83 167,91 15/06/18 22:15
AVERY DENNISON AVY 105,9400 -0,33 -0,31% 933.056,00 106,09 104,94 15/06/18 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 36,6500 -0,23 -0,62% 5.194.338,00 36,84 36,34 15/06/18 22:15
BANK OF AMERICA BAC 29,2800 -0,22 -0,75% 69.461,00 29,41 28,87 15/06/18 22:15
BANK OF NY MELLO BK 56,9300 0,13 0,23% 6.615.435,00 57,09 56,09 15/06/18 22:15
BAXTER INTL BAX 75,2200 -0,19 -0,25% 380,00 75,58 74,66 15/06/18 22:15
BB&T BBT 52,3200 -0,12 -0,23% 8.705.548,00 52,49 51,72 15/06/18 22:15
BECTON DICKINSON BDX 232,1600 -0,66 -0,28% 1.543.152,00 232,97 231,37 15/06/18 22:15
BED BATH & BEYON BBBY 20,1900 0,37 1,87% 25,00 20,20 19,70 15/06/18 02:00
BERKSHIRE HATH RG-B BRK.B 191,7600 -0,74 -0,38% 725,00 192,50 190,52 15/06/18 22:15
BEST BUY BBY 74,8100 1,49 2,03% 246,00 74,98 71,93 15/06/18 22:15
BIOGEN BIIB 305,0300 -0,65 -0,21% 1.718,00 309,50 303,42 15/06/18 02:00
BLACKROCK BLK 524,5200 1,16 0,22% 78,00 525,74 516,00 15/06/18 22:15
BOEING CO BA 357,8800 -4,54 -1,25% 3.276,00 361,66 353,47 15/06/18 22:15
BOOKING HLDG BKNG 2.141,4500 18,39 0,87% 36,00 2.145,82 2.112,12 15/06/18 02:00
BORGWARNER BWA 48,2300 -0,59 -1,21% 1.914.106,00 48,69 47,63 15/06/18 22:15
BOSTON PROP REIT BXP 120,0800 0,20 0,17% 1.132.444,00 121,12 119,77 15/06/18 22:15
BOSTON SCIENTIFI BSX 32,9600 0,45 1,38% 220,00 32,99 32,35 15/06/18 22:15
BRISTOL-MYERSSQU BMY 54,8000 1,17 2,18% 14.496.733,00 54,81 53,86 15/06/18 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 53,3900 0,45 0,85% 3.186.733,00 53,42 52,52 15/06/18 22:15
C.H.ROBINSON WLD CHRW 90,0900 -0,34 -0,38% 1.414.282,00 90,56 87,44 15/06/18 02:00
CA CA 37,2700 0,21 0,57% 4.267.081,00 37,35 36,77 15/06/18 02:00
CABOT OIL & GAS COG 23,5000 -0,11 -0,47% 9.386.047,00 23,76 23,41 15/06/18 22:15
CAMPBELL SOUP CPB 37,1000 0,59 1,62% 160,00 37,26 36,35 15/06/18 22:15
CAPITAL ONE FINL COF 97,2600 0,98 1,02% 4.260.533,00 97,64 96,40 15/06/18 22:15
CARDINAL HEALTH CAH 54,7500 0,13 0,24% 5.362.809,00 55,08 54,33 15/06/18 22:15
CARMAX KMX 72,3900 -0,83 -1,13% 150,00 73,42 72,13 15/06/18 22:15
CARNIVAL CCL 65,1800 0,98 1,53% 3.266,00 65,26 63,43 15/06/18 22:15
CATERPILLAR CAT 150,0200 -3,12 -2,04% 1.006,00 151,00 148,43 15/06/18 22:15
CBOE GLBL MKT CBOE 102,8200 -0,99 -0,95% 59,00 104,33 102,47 15/06/18 02:00
CBRE GROUP RG-A CBRE 48,6400 0,34 0,70% 2.697.918,00 48,67 47,96 15/06/18 22:15
CBS-B CBS 56,1100 0,99 1,80% 4.680.676,00 56,35 55,16 15/06/18 22:15
CELGENE CORP CELG 78,0800 -0,31 -0,40% 365,00 79,32 77,51 15/06/18 02:00
CENTENE CNC 123,7700 0,27 0,22% 1.220,00 124,18 122,03 15/06/18 22:15
CENTERPOINT ENER CNP 25,8900 -0,29 -1,11% 5.972.508,00 26,10 25,81 15/06/18 22:15
CENTURYLINK CTL 18,0200 0,01 0,06% 2.000,00 18,11 17,94 15/06/18 22:15
CERNER CORP CERN 61,8700 0,79 1,29% 2.717.786,00 62,05 60,62 15/06/18 02:00
CF INDUSTRIES HL CF 44,5800 -0,34 -0,76% 100,00 44,86 44,03 15/06/18 22:15
CHARLES SCHWAB SCHW 56,0900 -0,52 -0,92% 200,00 56,60 55,37 15/06/18 22:15
CHARTER COMM RG-A CHTR 297,2000 1,59 0,54% 2.414.215,00 298,72 292,38 15/06/18 02:00
CHESAPEAKE ENERG CHK 4,6400 -0,09 -1,90% 1.801,00 4,70 4,55 15/06/18 22:15
CHEVRON CVX 124,0400 -2,47 -1,95% 2.585,00 127,12 123,84 15/06/18 22:15
CHIPOTLE MEXICAN CMG 462,0100 1,57 0,34% 544.926,00 465,45 457,07 15/06/18 22:15
CHUBB N CB 130,8800 0,78 0,60% 382,00 131,27 129,63 15/06/18 22:15
CHURCH & DWIGHT CHD 50,2600 0,46 0,92% 2.944.690,00 50,35 49,63 15/06/18 22:15
CIGNA CORP CI 175,0500 -0,28 -0,16% 3.593.546,00 177,00 174,80 15/06/18 22:15
CIMAREX ENERGY XEC 85,0600 -1,49 -1,72% 200,00 86,63 84,79 15/06/18 22:15
CINCINNATI FINAN CINF 68,9900 0,07 0,10% 73,00 69,11 68,15 15/06/18 02:00
CINTAS CTAS 190,5100 -1,05 -0,55% 930.667,00 191,73 189,31 15/06/18 02:00
CISCO SYSTEMS CSCO 44,2500 -0,44 -0,98% 1.754,00 44,53 43,59 15/06/18 02:00
CITIGROUP C 66,3400 0,18 0,27% 1.015,00 66,62 65,24 15/06/18 22:15
CITIZENS FINL GR CFG 41,7000 0,30 0,72% 8.035.203,00 41,82 40,50 15/06/18 22:15
CITRIX SYSTEMS CTXS 106,9400 0,12 0,11% 2.107.780,00 107,28 105,50 15/06/18 02:00
CLOROX CO. CLX 128,8500 0,96 0,75% 1.000,00 129,79 127,63 15/06/18 22:15
CME GROUP RG-A CME 169,8300 0,97 0,57% 7,00 170,40 167,21 15/06/18 02:00
CMS ENERGY CORP CMS 44,0800 0,46 1,05% 4.199.030,00 44,17 43,21 15/06/18 22:15
COCA-COLA CO KO 44,1200 0,54 1,24% 136,00 44,15 43,45 15/06/18 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 80,7000 2,15 2,74% 9.461.998,00 80,75 78,65 15/06/18 02:00
COLGATE-PALMOLIV CL 64,7300 1,42 2,24% 75,00 64,77 63,25 15/06/18 22:15
COMCAST-A CMCSA 33,8800 0,06 0,18% 50,00 34,40 33,59 15/06/18 02:00
COMERICA INC CMA 94,5700 -0,61 -0,64% 11,00 95,19 93,17 15/06/18 22:15
CONAGRA FOODS CAG 38,5000 0,30 0,79% 5.902.621,00 38,52 37,95 15/06/18 22:15
CONCHO RES CXO 125,7400 -1,51 -1,19% 3.236.234,00 127,37 124,75 15/06/18 22:15
CONOCOPHILLIPS COP 65,3600 -2,77 -4,07% 20,00 67,80 65,21 15/06/18 22:15
CONSOLIDATED EDI ED 73,7300 0,48 0,66% 3.218.729,00 73,78 72,63 15/06/18 22:15
CONSTELLATION BRD-A STZ 233,0200 0,84 0,36% 2.371.587,00 233,07 228,91 15/06/18 22:15
COOPER COMPANIES COO 237,0300 1,88 0,80% 1.026.708,00 237,59 233,46 15/06/18 22:15
CORNING INC GLW 29,0900 0,20 0,69% 100,00 29,10 28,39 15/06/18 22:15
COSTCO WHSL COST 207,3200 2,20 1,07% 363,00 207,67 204,57 15/06/18 02:00
COTY RG-A COTY 14,5000 0,24 1,68% 8.897.007,00 14,51 14,19 15/06/18 22:15
CROWN CASTLE INT CCI 101,0900 -0,08 -0,08% 3.324.226,00 102,29 100,74 15/06/18 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 66,6500 0,76 1,15% 330,00 66,77 65,26 15/06/18 02:00
CUMMINS CMI 143,1300 1,24 0,87% 8,00 143,23 139,68 15/06/18 22:15
CVS HEALTH CVS 70,0900 0,97 1,40% 1.423,00 70,25 68,84 15/06/18 22:15
D R HORTON DHI 42,8400 -0,24 -0,56% 50,00 43,24 42,01 15/06/18 22:15
DANAHER DHR 102,3100 -0,33 -0,32% 232,00 103,07 100,63 15/06/18 22:15
DARDEN RESTAURAN DRI 94,1000 1,91 2,07% 1.904.321,00 94,18 91,34 15/06/18 22:15
DAVITA DVA 73,4700 2,43 3,42% 3.351.019,00 73,50 70,85 15/06/18 22:15
DEERE & CO DE 148,7500 -1,43 -0,95% 418,00 150,20 145,69 15/06/18 22:15
DELTA AIR LINES DAL 55,1800 0,28 0,51% 8.125.311,00 55,18 54,12 15/06/18 22:15
DENTSPLY SIRONA XRAY 44,9400 0,05 0,11% 5.257.920,00 45,57 44,49 15/06/18 02:00
DEVON ENERGY DVN 40,2500 -1,46 -3,50% 260,00 41,50 40,04 15/06/18 22:15
DIGITAL REALTY R DLR 106,2300 -0,40 -0,38% 1.776.232,00 107,78 106,10 15/06/18 22:15
DISCOVER FNCL SR DFS 74,5700 -0,63 -0,84% 3.154.908,00 74,83 73,61 15/06/18 22:15
DISCOVERY-A DISCA 27,1700 1,67 6,55% 300,00 27,25 25,52 15/06/18 02:00
DISCOVERY-C DISCK 25,3100 1,16 4,80% 115,00 25,41 24,20 15/06/18 02:00
DISH NETWORK RG-A DISH 34,6100 0,53 1,56% 5.672.920,00 34,66 33,71 15/06/18 02:00
DOLLAR GENERAL DG 97,3300 1,00 1,04% 3.329.040,00 97,40 95,92 15/06/18 22:15
DOLLAR TREE DLTR 88,0200 -0,32 -0,36% 4.065.364,00 88,58 87,29 15/06/18 02:00
DOMINION ENERGY D 66,3100 0,79 1,21% 9.724.660,00 66,37 65,01 15/06/18 22:15
DOVER CORP DOV 76,8200 0,76 1,00% 90,00 76,88 75,08 15/06/18 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 121,5000 0,87 0,72% 1.798.836,00 121,62 120,10 15/06/18 22:15
DTE ENERGY DTE 97,0600 0,01 0,01% 2.361.274,00 97,15 95,40 15/06/18 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 74,3000 0,84 1,14% 140,00 74,40 73,10 15/06/18 22:15
DXC TECHNOLOGY DXC 83,8600 -0,59 -0,70% 2.683.421,00 84,46 83,45 15/06/18 22:15
E TRADE FNCL ETFC 64,3100 -0,53 -0,82% 20,00 64,74 63,33 15/06/18 02:00
EASTMAN CHEMICAL EMN 108,9200 0,99 0,92% 1.393.724,00 109,00 107,18 15/06/18 22:15
EATON CORP -NPV- ETN 79,2500 -0,03 -0,04% 3.580.963,00 79,26 77,94 15/06/18 22:15
EBAY EBAY 38,8900 -0,11 -0,28% 1.000,00 39,01 38,43 15/06/18 02:00
ECOLAB INC ECL 146,5700 1,17 0,80% 2.301.749,00 146,60 144,02 15/06/18 22:15
EDISON INTL EIX 60,4400 0,24 0,40% 2.789.813,00 60,54 59,64 15/06/18 22:15
EDWARDS LIFESCNS EW 152,5100 0,95 0,63% 2.100.152,00 153,87 151,07 15/06/18 22:15
ELECTRONIC ARTS EA 146,6500 2,26 1,57% 25,00 147,13 143,65 15/06/18 02:00
ELI LILLY & CO LLY 86,8800 0,53 0,61% 5.575.197,00 87,27 86,10 15/06/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,2800 -0,62 -0,85% 4.378.145,00 73,09 71,33 15/06/18 22:15
ENTERGY ETR 78,2100 1,50 1,96% 2.890.294,00 78,26 76,17 15/06/18 22:15
ENVISION HLTHCR EVHC 44,6700 -0,11 -0,25% 7.120.304,00 44,81 44,64 15/06/18 22:15
EOG RESOURCES EOG 114,1800 -3,35 -2,85% 5.028.559,00 117,10 113,93 15/06/18 22:15
EQT EQT 55,4600 -0,70 -1,25% 5.333.345,00 56,26 55,38 15/06/18 22:15
EQTY RE REIT-SBI EQR 63,4800 -0,27 -0,42% 3.552.295,00 64,24 63,29 15/06/18 22:15
EQUIFAX INC EFX 124,0100 -1,33 -1,06% 1.165.417,00 125,19 123,41 15/06/18 22:15
EQUINIX REIT EQIX 398,7600 2,02 0,51% 831.469,00 401,98 395,76 15/06/18 02:00
ESSEX PROPERTY R ESS 234,4900 -0,34 -0,14% 610.185,00 237,33 233,86 15/06/18 22:15
ESTEE LAUDER RG-A EL 158,0300 1,66 1,06% 1.591.586,00 158,16 155,99 15/06/18 22:15
EVEREST RE RE 226,6000 0,60 0,27% 525.103,00 228,10 224,54 15/06/18 22:15
EVERSOURCE ENERG ES 54,6300 0,64 1,19% 3.192.896,00 54,70 53,69 15/06/18 22:15
EXELON EXC 41,4900 0,42 1,02% 100,00 41,57 40,58 15/06/18 22:15
EXPEDIA GROUP EXPE 124,1200 0,54 0,44% 1.412.477,00 124,30 122,91 15/06/18 02:00
EXPEDIT INTL WAS EXPD 76,8900 0,12 0,16% 1.596.277,00 77,13 76,16 15/06/18 02:00
EXPRESS SCRPTS H ESRX 81,7500 -0,49 -0,60% 100,00 82,57 81,57 15/06/18 02:00
EXTRA SP ST REIT EXR 96,7100 -0,82 -0,84% 1.078.650,00 98,05 96,58 15/06/18 22:15
EXXON MOBIL XOM 80,6600 -1,23 -1,50% 278,00 81,82 80,51 15/06/18 22:15
F5 NETWORKS FFIV 182,5000 0,86 0,47% 1.140.555,00 182,75 179,25 15/06/18 02:00
FACEBOOK-A FB 195,8500 -0,96 -0,49% 21.776,00 197,07 194,64 15/06/18 02:00
FASTENAL FAST 52,6900 -0,10 -0,19% 3.043.686,00 52,90 51,84 15/06/18 02:00
FED RTY REIT-SBI FRT 119,6600 -1,43 -1,18% 741.350,00 121,90 119,27 15/06/18 22:15
FEDEX FDX 264,5600 1,08 0,41% 354,00 264,99 260,84 15/06/18 22:15
FIDELITY NATIONA FIS 107,4400 -0,28 -0,26% 2.173.499,00 107,46 106,56 15/06/18 22:15
FIFTH THIRD BANC FITB 30,6700 -0,17 -0,55% 10.964.486,00 30,78 30,28 15/06/18 02:00
FIRSTENERGY FE 34,7000 0,43 1,25% 8.589.056,00 34,91 33,82 15/06/18 22:15
FISERV INC FISV 76,4900 0,06 0,08% 3.351.059,00 76,69 75,85 15/06/18 02:00
FLIR SYSTEMS FLIR 54,8600 0,56 1,03% 9,00 54,95 53,46 15/06/18 02:00
FLOWSERVE FLS 40,8100 -0,73 -1,76% 1.482.620,00 41,35 40,31 15/06/18 22:15
FLUOR FLR 48,6800 -0,21 -0,43% 2.344.312,00 48,90 48,19 15/06/18 22:15
FMC CORP FMC 89,8700 -0,43 -0,48% 1.884.648,00 90,23 88,90 15/06/18 22:15
FOOT LOCKER FL 56,8700 -0,78 -1,35% 60,00 58,12 56,76 15/06/18 22:15
FORD MOTOR F 11,8800 -0,01 -0,08% 8.219,00 12,03 11,80 15/06/18 22:15
FORTIVE FTV 81,0700 0,94 1,17% 3.365.099,00 81,51 79,36 15/06/18 22:15
FORTN BRND HOM S FBHS 56,8700 0,07 0,12% 3.819.534,00 56,99 55,97 15/06/18 22:15
FRANKLIN RESOURC BEN 33,9600 0,81 2,44% 7.282.291,00 33,97 32,93 15/06/18 22:15
FREEPORT MCMORAN FCX 16,8900 -0,69 -3,92% 22.848.293,00 17,35 16,64 15/06/18 22:15
GAP GPS 31,6300 0,30 0,96% 5.341.287,00 31,69 31,05 15/06/18 22:15
GARMIN N GRMN 61,2400 -0,70 -1,13% 1.542.193,00 61,43 60,65 15/06/18 02:00
GARTNER IT 137,9400 0,65 0,47% 754.481,00 138,69 136,95 15/06/18 22:15
GENERAL ELECTRIC GE 13,3000 -0,34 -2,49% 32.281,00 13,52 13,30 15/06/18 22:15
GENERAL MILLS GIS 45,4300 0,92 2,07% 10,00 45,51 44,35 15/06/18 22:15
GENERAL MOTORS GM 43,9100 0,34 0,78% 1.806,00 45,00 42,76 15/06/18 22:15
GENL DYNAMICS CO GD 195,8000 -0,02 -0,01% 25,00 195,90 193,33 15/06/18 22:15
GENUINE PARTS CO GPC 95,0700 1,00 1,06% 1.274.814,00 95,19 93,42 15/06/18 22:15
GGP REIT GGP 20,6600 -0,07 -0,34% 500,00 20,79 20,66 15/06/18 22:15
GILEAD SCIENCES GILD 70,2300 -0,92 -1,29% 100,00 71,41 69,91 15/06/18 02:00
GLOBAL PAYMENTS GPN 117,5000 -0,25 -0,21% 1.191.726,00 117,87 117,04 15/06/18 22:15
GOLDMAN SACHS GR GS 231,9200 -1,73 -0,74% 254,00 233,15 229,84 15/06/18 22:15
GOODYEAR T & RUB GT 25,0700 -0,03 -0,12% 300,00 25,17 24,64 15/06/18 02:00
H&R.BLOCK HRB 23,6600 -0,11 -0,46% 730,00 23,82 23,50 15/06/18 22:15
HALLIBURTON HAL 46,6000 -1,13 -2,37% 440,00 47,59 46,00 15/06/18 22:15
HANESBRANDS HBI 20,3000 0,13 0,64% 580,00 20,51 20,07 15/06/18 22:15
HARLEY-DAVIDSON HOG 45,9400 1,74 3,94% 4.921.613,00 46,79 44,53 15/06/18 22:15
HARRIS HRS 149,2300 -0,72 -0,48% 1.513.793,00 149,34 147,24 15/06/18 22:15
HARTFORD FIN SER HIG 53,7600 0,68 1,28% 4.230.990,00 53,76 52,51 15/06/18 22:15
HASBRO INC HAS 91,2800 -0,33 -0,36% 1.864.075,00 91,62 90,33 15/06/18 02:00
HCA HEALTHCARE HCA 106,5100 0,50 0,47% 2.046.783,00 106,73 105,90 15/06/18 22:15
HCP REIT HCP 24,0200 0,15 0,63% 5.175.233,00 24,18 23,82 15/06/18 22:15
HELMERICH&PAYNE HP 63,2100 -1,76 -2,71% 1.780.886,00 64,55 62,75 15/06/18 22:15
HENRY SCHEIN HSIC 73,2900 0,41 0,56% 500,00 73,41 72,08 15/06/18 02:00
HERSHEY HSY 94,0000 1,86 2,02% 2.530.434,00 94,00 91,80 15/06/18 22:15
HESS HES 60,0400 -0,93 -1,53% 6.625.585,00 60,44 59,06 15/06/18 22:15
HILTN WRLD HLDGS HLT 83,8400 0,91 1,10% 2.953.216,00 84,02 82,33 15/06/18 22:15
HOLOGIC HOLX 40,4300 0,20 0,50% 3.230.439,00 40,57 39,86 15/06/18 02:00
HOME DEPOT HD 200,5400 0,87 0,44% 488,00 201,60 198,50 15/06/18 22:15
HONEYWELL INTL HON 150,2300 -0,97 -0,64% 3.925.236,00 150,46 148,78 15/06/18 22:15
HORMEL FOODS HRL 36,4400 0,33 0,91% 3.093.340,00 36,46 35,93 15/06/18 22:15
HOST HOTELS REIT HST 21,2900 -0,04 -0,19% 8.768.770,00 21,41 21,24 15/06/18 22:15
HP HPQ 23,5900 -0,21 -0,88% 228,00 23,70 23,44 15/06/18 22:15
HP ENTERPRISE HPE 15,9500 0,13 0,82% 1.300,00 15,95 15,62 15/06/18 22:15
HUMANA HUM 306,9500 2,52 0,83% 721.548,00 307,72 301,99 15/06/18 22:15
HUNTINGTON BANCS HBAN 15,3300 -0,09 -0,58% 15.489.014,00 15,42 15,04 15/06/18 02:00
IBM IBM 145,3900 0,19 0,13% 580,00 145,47 143,70 15/06/18 22:15
IDEXX LABS IDXX 227,9000 1,82 0,81% 10,00 229,01 225,47 15/06/18 02:00
IHS MARKIT INFO 50,8100 0,05 0,10% 2.742.226,00 50,82 50,22 15/06/18 02:00
ILLINOIS TOOL WO ITW 148,6500 -0,24 -0,16% 3.289.980,00 149,31 145,44 15/06/18 22:15
ILLUMINA ILMN 288,7500 -1,41 -0,49% 1,00 291,55 286,29 15/06/18 02:00
INCYTE INCY 73,9600 0,32 0,43% 100,00 74,64 71,85 15/06/18 02:00
INGERSOLL-RAND IR 92,1400 0,23 0,25% 2.520.549,00 92,67 90,40 15/06/18 22:15
INTEL INTC 55,1100 -0,43 -0,77% 17.931,00 55,38 54,58 15/06/18 02:00
INTERCON EXCHANG ICE 74,3600 -0,16 -0,21% 4.074.586,00 74,43 73,56 15/06/18 22:15
INTERPUBLIC GROU IPG 23,5700 -0,01 -0,04% 2.100,00 23,60 23,38 15/06/18 22:15
INTL FLAVORS&FRA IFF 126,2100 1,70 1,37% 1.137.061,00 126,34 124,15 15/06/18 22:15
INTL PAPER IP 55,4300 -1,41 -2,48% 6.759.059,00 56,36 54,95 15/06/18 22:15
INTUIT INTU 208,9600 -0,12 -0,06% 2.175.411,00 210,19 206,71 15/06/18 02:00
INTUITIVE SURGIC ISRG 490,4900 -5,03 -1,02% 102,00 496,00 489,64 15/06/18 02:00
INVESCO IVZ 27,5100 0,30 1,10% 5.706.998,00 27,60 26,96 15/06/18 22:15
IRON MOUNT REIT IRM 33,2600 -0,73 -2,15% 3.100.101,00 33,81 33,25 15/06/18 22:15
J.B.HUNT TRANSP JBHT 130,2400 0,59 0,46% 954.797,00 130,85 128,02 15/06/18 02:00
JACOBS ENGIN GRO JEC 64,5500 -0,80 -1,22% 1.417.248,00 64,94 63,45 15/06/18 22:15
JEFFERIES FINL JEF 22,2200 -0,29 -1,29% 4.197.429,00 22,43 22,14 15/06/18 22:15
JM SMUCKER SJM 105,7300 1,98 1,91% 2.764.258,00 105,88 103,83 15/06/18 22:15
JOHNSON & JOHNSO JNJ 122,6100 0,20 0,16% 994,00 122,73 121,24 15/06/18 22:15
JOHNSON CTR INT JCI 35,0400 0,15 0,43% 7.689.961,00 35,08 34,00 15/06/18 22:15
JPMORGAN CHASE JPM 107,9000 -0,13 -0,12% 628,00 108,38 106,27 15/06/18 22:15
JUNIPER NETWORKS JNPR 27,2900 -0,53 -1,91% 11.996.236,00 27,80 27,17 15/06/18 22:15
KANSAS CITY SO KSU 110,1000 1,44 1,33% 1.315.694,00 110,36 108,10 15/06/18 22:15
KELLOGG K 67,0600 0,46 0,69% 3.788.653,00 67,14 66,14 15/06/18 22:15
KEYCORP KEY 20,3900 -0,14 -0,68% 17.836.451,00 20,61 20,12 15/06/18 22:15
KIMBERLY-CLARK KMB 103,4400 1,40 1,37% 19,00 103,62 101,74 15/06/18 22:15
KIMCO REALTY REI KIM 16,4900 -0,04 -0,24% 7.405.457,00 16,80 16,44 15/06/18 22:15
KINDER MORGAN RG-P KMI 16,7700 -0,18 -1,06% 1.400,00 16,96 16,71 15/06/18 22:15
KLA-TENCOR KLAC 112,8400 -0,29 -0,26% 1.728.023,00 113,16 111,31 15/06/18 02:00
KOHL'S KSS 74,0000 0,72 0,98% 4.339.667,00 74,21 72,25 15/06/18 22:15
KROGER KR 25,8800 -0,28 -1,07% 15.321.777,00 26,14 25,78 15/06/18 22:15
L BRANDS LB 36,3900 0,40 1,11% 15,00 37,10 35,72 15/06/18 22:15
L3 TECHNOLOGIES LLL 197,4800 -0,28 -0,14% 776.190,00 197,69 194,66 15/06/18 22:15
LABORATORY CORP LH 189,4100 1,53 0,81% 1.032.494,00 189,55 186,71 15/06/18 22:15
LAM RESEARCH COR LRCX 178,4100 -2,76 -1,52% 1.062,00 180,90 178,00 15/06/18 02:00
LEGGETT & PLATT LEG 44,3200 0,07 0,16% 1.723.607,00 44,39 43,96 15/06/18 22:15
LENNAR RG-A LEN 52,8200 -0,25 -0,47% 200,00 53,66 52,11 15/06/18 22:15
LINCOLN NATL LNC 67,1900 -0,86 -1,26% 3.424.588,00 67,58 66,13 15/06/18 22:15
LKQ LKQ 33,4500 0,30 0,91% 100,00 33,46 32,91 15/06/18 02:00
LOCKHEED MARTIN LMT 310,1400 -0,45 -0,14% 50,00 310,97 306,34 15/06/18 22:15
LOEWS L 49,8900 0,28 0,56% 3.376.114,00 49,92 49,05 15/06/18 22:15
LOWE'S COM LOW 99,1800 0,02 0,02% 600,00 99,67 98,17 15/06/18 22:15
LYONDELLBASELL I LYB 115,3200 1,17 1,03% 3.493.565,00 117,85 114,19 15/06/18 22:15
M&T BANK MTB 174,7400 0,03 0,02% 2.243.068,00 174,99 172,13 15/06/18 22:15
MACERICH REIT MAC 55,9200 -0,20 -0,36% 1.632.822,00 56,55 55,76 15/06/18 22:15
MACY'S M 38,2700 0,71 1,89% 72,00 38,32 37,30 15/06/18 22:15
MALLINCKRODT MNK 19,1700 0,34 1,81% 250,00 19,22 18,43 15/06/18 22:15
MARATHON OIL MRO 19,9900 -1,13 -5,35% 300,00 21,05 19,88 15/06/18 22:15
MARATHON PETRO MPC 73,5600 -1,63 -2,17% 8.448.851,00 75,46 73,27 15/06/18 22:15
MARRIOTT INTL RG-A MAR 138,8300 0,08 0,06% 2.321.156,00 139,19 137,22 15/06/18 02:00
MARSH & MCLENNAN MMC 82,3400 0,40 0,49% 3.927.970,00 82,48 81,30 15/06/18 22:15
MARTIN MARIETTA MLM 229,2600 -0,94 -0,41% 691.219,00 231,35 228,67 15/06/18 22:15
MASCO MAS 38,2400 -0,18 -0,47% 3.785.987,00 38,34 37,75 15/06/18 22:15
MASTERCARD RG-A MA 199,5300 0,22 0,11% 352,00 199,67 197,57 15/06/18 22:15
MATTEL MAT 17,6800 -0,24 -1,34% 100,00 17,98 17,55 15/06/18 02:00
MCCORMIC NON VTG MKC 106,4000 0,54 0,51% 185,00 106,64 105,53 15/06/18 22:15
MCDONALD'S MCD 166,4600 -0,59 -0,35% 567,00 166,60 164,59 15/06/18 22:15
MCKESSON MCK 150,0000 0,00 0,00% 3.216.165,00 151,08 149,20 15/06/18 22:15
MEDTRONIC MDT 86,7800 0,21 0,24% 6.532.204,00 86,99 85,90 15/06/18 22:15
MERCK MRK 62,0300 0,47 0,76% 304,00 62,10 61,22 15/06/18 22:15
METLIFE MET 46,3100 -0,46 -0,98% 13.656.048,00 46,44 45,33 15/06/18 22:15
METTLER TOLEDO I MTD 589,0000 -3,70 -0,62% 292.335,00 594,70 583,25 15/06/18 22:15
MICHAEL KORS KORS 67,5200 1,67 2,54% 2.575.146,00 67,68 65,20 15/06/18 22:15
MICROCHIP TECH MCHP 101,9800 -0,59 -0,58% 607,00 102,53 100,83 15/06/18 02:00
MICRON TECHNOLOG MU 58,2300 -0,95 -1,61% 92.230,00 59,10 57,30 15/06/18 02:00
MICROSOFT MSFT 100,1300 -1,29 -1,27% 14.757,00 101,53 100,07 15/06/18 02:00
MID-AMER AP CM R MAA 96,5000 -0,37 -0,38% 850.060,00 97,56 96,34 15/06/18 22:15
MOHAWK INDUSTRIE MHK 213,0100 -1,10 -0,51% 824.345,00 213,13 210,84 15/06/18 22:15
MOLSON COORS-B NVTG TAP 67,8900 1,17 1,75% 3.387.983,00 67,98 66,48 15/06/18 22:15
MONDELEZ INTL RG-A MDLZ 40,8200 0,42 1,04% 13.370.643,00 40,98 40,07 15/06/18 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 56,4300 0,38 0,68% 4.140.414,00 56,48 55,50 15/06/18 02:00
MOODY'S MCO 176,8000 0,87 0,49% 947.819,00 176,99 174,68 15/06/18 22:15
MORGAN STANLEY MS 51,1600 -0,15 -0,29% 11.505.664,00 51,42 50,58 15/06/18 22:15
MOSAIC MOS 28,9800 -0,50 -1,70% 1.000,00 29,32 28,54 15/06/18 22:15
MOTOROLA SOLTN MSI 114,5200 0,62 0,54% 1.693.764,00 114,70 112,82 15/06/18 22:15
MURPHY OIL MUR 32,7700 -0,74 -2,21% 4.007.820,00 33,32 32,69 15/06/18 22:15
MYLAN MYL 39,0000 -0,51 -1,29% 2.300,00 39,86 38,74 15/06/18 02:00
NASDAQ NDAQ 94,9200 0,15 0,16% 853.887,00 95,10 94,01 15/06/18 02:00
NATL OILWELL VAR NOV 41,4800 -0,68 -1,61% 100,00 41,83 41,15 15/06/18 22:15
NAVIENT NAVI 13,1100 -0,38 -2,82% 20.183.436,00 13,41 12,53 15/06/18 02:00
NETAPP NTAP 77,7000 0,20 0,26% 7,00 77,84 76,75 15/06/18 02:00
NETFLIX NFLX 391,9800 -0,89 -0,23% 20.329,00 398,86 387,51 15/06/18 02:00
NEWELL BRANDS NWL 26,0500 -0,34 -1,29% 25,00 26,60 25,88 15/06/18 22:15
NEWFIELD EXPLORA NFX 27,8800 -1,32 -4,52% 100,00 29,11 27,83 15/06/18 22:15
NEWMONT MINING NEM 38,4000 -0,76 -1,94% 300,00 38,80 38,02 15/06/18 22:15
NEWS RG-A NWSA 15,9800 -0,04 -0,25% 3.337.147,00 16,09 15,78 15/06/18 02:00
NEWS RG-B NWS 16,2500 0,10 0,62% 1.883.836,00 16,45 15,95 15/06/18 02:00
NEXTERA ENERGY NEE 159,5400 0,72 0,45% 4.170.463,00 159,65 156,85 15/06/18 22:15
NIELSEN HLD NLSN 31,3900 -0,14 -0,44% 4.170.104,00 31,44 30,84 15/06/18 22:15
NIKE -B- NKE 75,8400 1,14 1,53% 389,00 75,85 74,50 15/06/18 22:15
NISOURCE NI 24,2600 0,27 1,13% 5,00 24,30 23,65 15/06/18 22:15
NOBLE ENERGY NBL 33,8400 -0,73 -2,11% 8.294.349,00 34,64 33,25 15/06/18 22:15
NORDSTROM JWN 50,4900 0,62 1,24% 100,00 50,53 49,41 15/06/18 22:15
NORFOLK SOUTHERN NSC 154,6600 1,19 0,78% 2.476.062,00 154,92 151,86 15/06/18 22:15
NORTHERN TRUST NTRS 106,8900 -0,06 -0,06% 1.923.535,00 107,45 105,73 15/06/18 02:00
NORTHROP GRUMMAN NOC 321,5200 -1,04 -0,32% 1.540.245,00 323,92 318,81 15/06/18 22:15
NRG ENERGY NRG 33,3800 -0,13 -0,39% 5.280.072,00 33,56 32,93 15/06/18 22:15
NUCOR NUE 66,8500 -1,68 -2,45% 25,00 68,84 66,39 15/06/18 22:15
NVIDIA NVDA 265,2600 -1,65 -0,62% 15.984,00 267,48 263,35 15/06/18 02:00
O REILLY AUTO ORLY 282,9300 1,04 0,37% 23,00 285,06 279,91 15/06/18 02:00
OCCID.PETROL COR OXY 83,3300 -1,02 -1,21% 7.476.915,00 84,10 82,84 15/06/18 22:15
OMNICOM GROUP IN OMC 75,4200 0,05 0,07% 3.186.276,00 75,44 74,63 15/06/18 22:15
ONEOK OKE 67,7800 -1,56 -2,25% 4.014.860,00 69,46 67,65 15/06/18 22:15
ORACLE ORCL 46,2800 0,38 0,83% 6.685,00 46,49 45,19 15/06/18 22:15
PACCAR PCAR 64,0000 0,24 0,38% 500,00 64,35 62,55 15/06/18 02:00
PARKER-HANNIFIN PH 170,9200 -0,99 -0,58% 1.171.484,00 171,40 168,08 15/06/18 22:15
PATTERSON COS PDCO 22,3800 0,05 0,22% 2.019.769,00 22,45 22,01 15/06/18 02:00
PAYCHEX INC PAYX 69,7800 0,44 0,63% 3.071.730,00 69,90 68,61 15/06/18 02:00
PAYPAL HOLDINGS PYPL 85,3100 -0,30 -0,35% 389,00 85,69 84,10 15/06/18 02:00
PENTAIR PNR 43,8600 0,08 0,18% 2.373.719,00 43,88 42,89 15/06/18 22:15
PEOPLE'S UNTD PBCT 18,7300 -0,06 -0,32% 6.217.389,00 18,78 18,47 15/06/18 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 77,8400 -0,50 -0,64% 1.128.114,00 78,37 76,89 15/06/18 22:15
PERRIGO PRGO 75,1100 0,28 0,37% 1.810,00 75,15 73,94 15/06/18 22:15
PFIZER PFE 36,3600 0,20 0,55% 1.931,00 36,39 36,04 15/06/18 22:15
PG&E PCG 40,2000 0,31 0,78% 13.850,00 41,03 39,26 15/06/18 22:15
PHILIP MRRS INT PM 81,8800 1,03 1,27% 25,00 82,14 80,38 15/06/18 22:15
PHILLIPS 66 PSX 114,3000 -1,25 -1,08% 430,00 116,07 113,84 15/06/18 22:15
PINNACLE WEST CA PNW 76,1100 0,70 0,93% 1.585.254,00 76,21 74,75 15/06/18 22:15
PIONEER NATURAL PXD 184,2000 -7,25 -3,79% 2.508.587,00 190,97 183,39 15/06/18 22:15
PNC FINL SER PNC 143,9700 2,13 1,50% 5.084.009,00 144,43 140,35 15/06/18 22:15
PPG INDUSTRIES PPG 105,3800 1,42 1,37% 3.221.930,00 105,42 103,90 15/06/18 22:15
PPL PPL 27,0800 0,01 0,04% 13.148.483,00 27,18 26,85 15/06/18 22:15
PRAXAIR PX 160,2600 -1,29 -0,80% 2.856.658,00 161,08 159,03 15/06/18 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 77,3800 1,39 1,83% 810,00 77,51 75,92 15/06/18 22:15
PROGRESSIVE (OHI PGR 62,3600 0,47 0,76% 4.254.140,00 62,38 61,36 15/06/18 22:15
PROLOGIS REIT PLD 63,9500 -0,47 -0,73% 4.504.420,00 64,53 63,86 15/06/18 22:15
PRUDENTIAL FINAN PRU 98,5600 -0,19 -0,19% 3.233.783,00 98,66 96,57 15/06/18 22:15
PUBL SVCS ENTERP PEG 52,5300 0,31 0,59% 4.402.525,00 52,57 51,61 15/06/18 22:15
PUBLIC STORAGE R PSA 214,0200 -0,44 -0,21% 1.313.894,00 216,75 213,75 15/06/18 22:15
PULTEGROUP PHM 30,3700 -0,43 -1,40% 7.603.548,00 30,94 29,67 15/06/18 22:15
PVH PVH 161,4100 1,17 0,73% 987.858,00 161,60 159,57 15/06/18 22:15
QORVO QRVO 85,1200 1,47 1,76% 2.786.950,00 85,24 82,87 15/06/18 02:00
QUALCOMM QCOM 59,8600 0,40 0,67% 240,00 59,95 58,92 15/06/18 02:00
QUANTA SERVICES PWR 35,6000 -0,32 -0,89% 1.772.809,00 35,74 35,30 15/06/18 22:15
QUEST DIAGNOSTIC DGX 111,3100 0,37 0,33% 1.354.944,00 111,39 109,98 15/06/18 22:15
RALPH LAUREN RG-A RL 139,7100 0,62 0,45% 1.237.573,00 140,55 137,66 15/06/18 22:15
RANGE RESOURCES RRC 15,9800 -0,17 -1,05% 54.865.653,00 16,41 15,83 15/06/18 22:15
RAYMOND J FINANC RJF 97,6300 -0,82 -0,83% 1.195.122,00 98,02 96,26 15/06/18 22:15
RAYTHEON RTN 201,5300 -1,15 -0,57% 40,00 202,25 199,50 15/06/18 22:15
REALTY INCOME RE O 52,9700 -0,02 -0,04% 19,00 53,46 52,89 15/06/18 22:15
RED HAT RHT 174,9900 -0,91 -0,52% 749,00 175,18 171,23 15/06/18 22:15
REGENCY CENTERS REG 59,7100 -0,30 -0,50% 1.647.017,00 60,38 59,55 15/06/18 22:15
REGENERON PHARMA REGN 315,3000 -0,37 -0,12% 1.034.215,00 320,69 310,36 15/06/18 02:00
REGIONS FINANCIA RF 18,5900 -0,03 -0,16% 5.200,00 18,67 18,30 15/06/18 22:15
REPUBLIC SERVICE RSG 69,8700 0,64 0,92% 2.199.771,00 69,97 68,82 15/06/18 22:15
ROBERT HALF INTL RHI 69,9400 0,01 0,01% 1.386.015,00 70,05 69,22 15/06/18 22:15
ROCKWELL AUTOMAT ROK 177,6600 -1,28 -0,72% 1.538.928,00 178,48 175,50 15/06/18 22:15
ROCKWELL COLLINS COL 137,6100 -0,27 -0,20% 1.535.955,00 137,77 137,06 15/06/18 22:15
ROPER TECHNOLOGI ROP 284,0000 0,79 0,28% 577.239,00 284,40 279,43 15/06/18 22:15
ROSS STORES ROST 85,1400 0,64 0,76% 3.852.771,00 85,36 83,78 15/06/18 02:00
RYL CARIBBEAN CR RCL 114,5100 1,01 0,89% 605,00 114,89 112,45 15/06/18 22:15
S&P GLOBAL SPGI 208,6800 1,39 0,67% 2,00 208,81 205,84 15/06/18 22:15
SALESFORCE.COM CRM 138,4100 0,00 0,00% 480,00 138,95 136,80 15/06/18 22:15
SCANA SCG 37,3100 0,41 1,11% 2.586.311,00 37,39 36,74 15/06/18 22:15
SCHLUMBERGER SLB 66,8300 -1,50 -2,20% 515,00 67,98 66,54 15/06/18 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 58,4300 -0,65 -1,10% 4.056.550,00 58,67 57,40 15/06/18 02:00
SEALED AIR SEE 45,0000 0,93 2,11% 3.746.275,00 45,03 43,83 15/06/18 22:15
SEMPRA ENERGY SRE 111,9100 -1,41 -1,24% 6.617.796,00 113,31 110,46 15/06/18 22:15
SHERWIN-WILLIAMS SHW 402,1100 0,91 0,23% 958.116,00 403,53 397,86 15/06/18 22:15
SIGNET JEWELERS SIG 55,9400 0,43 0,77% 10,00 56,69 55,30 15/06/18 22:15
SIMON PRP GRP RE SPG 164,4800 0,43 0,26% 2.510.789,00 165,99 164,00 15/06/18 22:15
SKYWORKS SOLUTIO SWKS 102,7000 0,73 0,72% 2.158.069,00 102,78 100,39 15/06/18 02:00
SL GREEN REALT R SLG 99,3200 1,48 1,51% 2.012.070,00 99,76 97,66 15/06/18 22:15
SNAP-ON SNA 161,1700 1,69 1,06% 887.097,00 161,32 158,68 15/06/18 22:15
SOUTHERN CO SO 44,4300 0,22 0,50% 636,00 44,48 43,78 15/06/18 22:15
SOUTHWEST AIRLIN LUV 52,1800 0,24 0,46% 2.350,00 52,43 51,37 15/06/18 22:15
STARBUCKS SBUX 57,1100 0,09 0,16% 1.189,00 57,21 56,46 15/06/18 02:00
STATE STREET STT 98,3400 0,08 0,08% 2.185.172,00 98,51 96,44 15/06/18 22:15
STERICYCLE SRCL 64,0900 -0,12 -0,19% 1.564.741,00 64,35 63,64 15/06/18 02:00
STNLY BLCK&DECK SWK 141,9500 -0,34 -0,24% 2.203.734,00 142,06 139,19 15/06/18 22:15
STRYKER SYK 168,3800 -0,37 -0,22% 3.369.465,00 169,95 167,74 15/06/18 22:15
SUNTRUST BANKS I STI 68,8100 -0,08 -0,12% 5.424.072,00 68,99 67,34 15/06/18 22:15
SYMANTEC SYMC 21,2600 -0,10 -0,47% 10.315.076,00 21,37 21,03 15/06/18 02:00
SYNCHRONY FINANC SYF 35,2200 -0,04 -0,11% 5.265.085,00 35,43 34,70 15/06/18 22:15
SYNOPSYS SNPS 90,5700 -0,30 -0,33% 1.362.503,00 90,92 89,83 15/06/18 02:00
SYSCO SYY 66,8900 0,41 0,62% 200,00 66,96 66,08 15/06/18 22:15
T ROWE PRICE GRP TROW 124,6900 1,03 0,83% 1.783.024,00 125,12 122,64 15/06/18 02:00
TAPESTRY TPR 46,4100 0,88 1,93% 4.754.304,00 46,46 45,09 15/06/18 22:15
TARGET TGT 77,2500 0,03 0,04% 485,00 77,40 76,34 15/06/18 22:15
TE CONNECTIV TEL 99,0000 -0,31 -0,31% 1.684.286,00 99,07 97,79 15/06/18 22:15
TECHNIPFMC FTI 31,0400 -1,12 -3,48% 15.948,00 31,22 30,56 15/06/18 22:15
TEXAS INSTRUMENT TXN 115,8900 1,17 1,02% 7.027.646,00 116,02 113,87 15/06/18 02:00
TEXTRON INC TXT 67,4100 -0,08 -0,12% 3.358.098,00 67,43 66,55 15/06/18 22:15
THE KRAFT HEINZ KHC 61,6100 0,94 1,55% 409,00 61,64 60,39 15/06/18 02:00
THE WESTERN UNIO WU 20,6900 0,03 0,15% 5.742.801,00 20,72 20,42 15/06/18 22:15
THERMO FISHER SC TMO 215,8000 -0,75 -0,35% 223,00 216,58 213,86 15/06/18 22:15
TIFFANY & CO TIF 136,2700 0,60 0,44% 1.887.546,00 136,53 134,67 15/06/18 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 95,1700 0,61 0,65% 118,00 95,25 94,25 15/06/18 22:15
TORCHMARK CORP TMK 84,4800 0,28 0,33% 1.023.515,00 84,56 82,97 15/06/18 22:15
TOTAL SYST SERVI TSS 86,4500 -0,69 -0,79% 2.007.863,00 86,74 85,76 15/06/18 22:15
TRACTOR SUPPLY TSCO 74,4000 0,08 0,11% 2.377.828,00 74,57 74,00 15/06/18 02:00
TRANSOCEAN RIG 11,9200 -0,39 -3,17% 2.987,00 12,17 11,59 15/06/18 22:15
TRAVELERS COS TRV 129,3700 0,51 0,40% 3.281.489,00 129,43 127,76 15/06/18 22:15
TRIPADVISOR TRIP 58,5400 0,81 1,40% 17,00 58,57 56,97 15/06/18 02:00
TWENTY-FIRSTCF-A FOXA 44,6600 0,08 0,18% 100,00 45,05 44,39 15/06/18 02:00
TWENTY-FIRSTCF-B FOX 44,5600 0,14 0,32% 10,00 44,83 44,18 15/06/18 02:00
TYSON FOODS -A- TSN 71,8100 0,82 1,16% 3.422.342,00 71,95 70,63 15/06/18 22:15
UDR REIT UDR 36,9600 -0,14 -0,38% 2.674.977,00 37,35 36,86 15/06/18 22:15
ULTA BEAUTY ULTA 247,8800 1,28 0,52% 1.157.311,00 248,54 244,08 15/06/18 02:00
UNDER ARMOUR RG-A UAA 23,2100 -0,26 -1,11% 60,00 23,78 22,98 15/06/18 22:15
UNDER ARMOUR RG-C UA 21,4700 -0,26 -1,20% 4.358.892,00 21,98 21,34 15/06/18 22:15
UNION PACIFIC UNP 147,0200 2,08 1,44% 7.915.745,00 148,33 144,60 15/06/18 22:15
UNITED CONTL UAL 73,8900 0,87 1,19% 200,00 74,00 72,28 15/06/18 22:15
UNITED RENTALS URI 160,8500 -3,61 -2,20% 300,00 163,11 158,63 15/06/18 22:15
UNITEDHEALTH GRO UNH 255,9800 0,65 0,25% 16,00 255,98 252,56 15/06/18 22:15
UNIV HEALTH SERV-B UHS 115,4800 0,89 0,78% 1.279.680,00 115,70 114,06 15/06/18 22:15
UNUM UNM 39,1400 0,31 0,80% 3.155.390,00 39,21 38,23 15/06/18 22:15
US BANCORP USB 51,3800 0,45 0,88% 100,00 51,42 50,59 15/06/18 22:15
UTD PARCEL SVC RG-B UPS 116,7700 -0,42 -0,36% 4.286.897,00 117,36 116,05 15/06/18 22:15
UTD TECHS UTX 126,9100 -0,03 -0,02% 34,00 127,37 125,50 15/06/18 22:15
VALERO ENERGY VLO 115,1800 -1,64 -1,40% 104,00 117,11 115,01 15/06/18 22:15
VARIAN MED SYSTE VAR 122,1700 -1,14 -0,92% 806.293,00 123,17 121,91 15/06/18 22:15
VENTAS REIT VTR 54,2300 -0,18 -0,33% 2.746.365,00 54,96 54,14 15/06/18 22:15
VERISIGN VRSN 142,2700 1,05 0,74% 1.548.129,00 142,43 140,54 15/06/18 02:00
VERISK ANALYTICS VRSK 109,9000 -0,07 -0,06% 1.095.759,00 110,00 108,63 15/06/18 02:00
VERIZON COMM VZ 48,0600 0,24 0,50% 844,00 48,06 47,62 15/06/18 22:15
VERTEX PHARMACEU VRTX 155,0200 0,03 0,02% 201,00 156,30 154,11 15/06/18 02:00
VF VFC 84,3800 0,35 0,42% 2.793.266,00 84,45 83,30 15/06/18 22:15
VIACOM RG-B VIAB 29,4000 0,49 1,69% 6.453.148,00 29,55 28,81 15/06/18 02:00
VISA RG-A V 135,1000 0,10 0,07% 915,00 135,73 134,00 15/06/18 22:15
VOR RLT REIT-SBI VNO 72,0200 0,08 0,11% 1.754.974,00 72,71 71,75 15/06/18 22:15
VULCAN MATERIALS VMC 132,0900 0,23 0,17% 1.591.853,00 132,85 130,56 15/06/18 22:15
WALGREENS BOOTS WBA 65,8000 0,93 1,43% 10.733.576,00 65,82 64,57 15/06/18 02:00
WALMART WMT 83,7000 -0,09 -0,11% 716,00 83,99 83,06 15/06/18 22:15
WALT DISNEY RG-DIS DIS 108,8500 0,10 0,09% 4.646,00 109,42 107,85 15/06/18 22:15
WASTE MANAGEMENT WM 84,3300 0,76 0,91% 3.064.176,00 84,43 83,12 15/06/18 22:15
WATERS WAT 201,2500 0,98 0,49% 1.283.934,00 201,37 197,60 15/06/18 22:15
WEC ENERGY GROUP WEC 60,6000 0,74 1,24% 4.137.283,00 60,62 59,39 15/06/18 22:15
WELLS FARGO WFC 54,9800 0,24 0,44% 200,00 55,37 54,38 15/06/18 22:15
WELLTOWER WELL 57,5000 -0,14 -0,24% 2.888.003,00 58,06 57,40 15/06/18 22:15
WESTERN DIGITAL WDC 80,6000 -1,95 -2,36% 202,00 82,00 80,02 15/06/18 02:00
WESTROCK WRK 59,8100 -0,69 -1,14% 20,00 60,13 59,24 15/06/18 22:15
WEYERHAEUSER REI WY 36,9500 -0,31 -0,83% 5.424.377,00 37,38 36,86 15/06/18 22:15
WHIRLPOOL WHR 152,0400 -3,43 -2,21% 1.460.435,00 154,83 151,56 15/06/18 22:15
WILLIAMS COMPANI WMB 26,6700 -0,54 -1,98% 13.225.920,00 27,35 26,61 15/06/18 22:15
WILLIS TOWERS WLTW 154,8800 -1,16 -0,74% 917.407,00 155,24 151,80 15/06/18 02:00
WW GRAINGER GWW 319,6200 2,23 0,70% 880.104,00 319,67 314,41 15/06/18 22:15
WYNDHAM DESTINAT WYND 49,2500 0,97 2,01% 3.123.344,00 49,31 48,01 15/06/18 22:15
WYNN RESORTS WYNN 173,3100 -2,94 -1,67% 25,00 174,82 172,27 15/06/18 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 27,4100 -0,33 -1,19% 3.553.128,00 27,66 27,24 15/06/18 22:15
XILINX XLNX 70,2200 -0,21 -0,30% 820,00 70,35 69,41 15/06/18 02:00
XL GROUP XL 56,1800 -0,02 -0,04% 2.485.539,00 56,24 56,02 15/06/18 22:15
XYLEM XYL 71,3500 -0,38 -0,53% 2.032.615,00 71,51 70,36 15/06/18 22:15
YUM BRANDS YUM 82,6200 -0,76 -0,91% 4.893.090,00 83,44 81,59 15/06/18 22:15
ZIMMER BIOMET HL ZBH 113,3800 -1,50 -1,31% 1.521.806,00 115,41 112,28 15/06/18 22:15
ZIONS BANCORP ZION 55,2800 -0,17 -0,31% 2.710.491,00 55,46 54,26 15/06/18 02:00
ZOETIS RG-A ZTS 89,2000 1,05 1,19% 4.208.453,00 89,25 87,50 15/06/18 22:15
Publicidad

Últimas Noticias