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 195,8600 4,15 2,16% 2.746.603,00 196,40 192,36 18/01/19 22:15
A.J.GALLAGHER AJG 74,4100 0,50 0,68% 1.124.055,00 74,55 74,01 18/01/19 22:15
ABBOTT LABORATOR ABT 71,4200 0,90 1,28% 9.404.453,00 71,74 70,78 18/01/19 22:15
ABBVIE ABBV 89,5000 2,30 2,64% 6.190.025,00 89,79 86,92 18/01/19 22:15
ACCENTURE-A ACN 150,4500 1,33 0,89% 2.470.548,00 151,40 149,11 18/01/19 22:15
ACTIVISION BLIZZ ATVI 48,6500 1,27 2,68% 10.563.520,00 49,32 47,84 18/01/19 02:00
ACUITY BRANDS AYI 120,5700 2,24 1,89% 374.089,00 121,22 118,61 18/01/19 22:15
ADOBE ADBE 247,5100 3,11 1,27% 3.711.300,00 250,68 244,45 18/01/19 02:00
ADVANCE AUTO PAR AAP 167,6100 1,33 0,80% 1.777.270,00 168,78 163,66 18/01/19 22:15
ADVANCED MICRO D AMD 20,7700 0,52 2,57% 88.130.950,00 21,05 20,02 18/01/19 02:00
AES AES 15,5500 0,06 0,39% 4.663.188,00 15,61 15,31 18/01/19 22:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 108,5700 1,51 1,41% 1.007.387,00 109,05 106,95 18/01/19 22:15
AFLAC AFL 47,7000 0,38 0,80% 5.387.863,00 47,83 47,28 18/01/19 22:15
AGILENT TECH A 71,9300 1,11 1,57% 1.551.657,00 72,31 70,85 18/01/19 22:15
AIR PROD&CHEMICA APD 158,6200 2,64 1,69% 1.447.326,00 159,35 156,26 18/01/19 22:15
AKAMAI TECHNOLOG AKAM 65,7900 0,96 1,48% 1.264.430,00 65,95 64,91 18/01/19 02:00
ALASKA AIR GROUP ALK 64,8600 0,44 0,68% 1.569.765,00 64,97 64,18 18/01/19 22:15
ALBEMARLE ALB 76,6300 1,34 1,78% 1.457.450,00 77,25 75,77 18/01/19 22:15
ALEXANDRIA REIT ARE 124,2600 1,51 1,23% 772.399,00 124,55 123,19 18/01/19 22:15
ALEXION PHARM ALXN 117,0500 2,43 2,12% 2.528.349,00 117,37 113,54 18/01/19 02:00
ALIGN TECHNOLOGY ALGN 220,0900 7,42 3,49% 2.433.424,00 223,60 212,89 18/01/19 02:00
ALLEGION ALLE 83,5100 1,75 2,14% 813.548,00 84,05 82,35 18/01/19 22:15
ALLERGAN AGN 160,2200 3,66 2,34% 2.891.019,00 160,66 156,32 18/01/19 22:15
ALLIANCE DATA SY ADS 172,5200 2,83 1,67% 781.536,00 172,66 168,89 18/01/19 22:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 85,7000 1,13 1,34% 5.067.507,00 85,93 84,60 18/01/19 22:15
ALPHAB NON VTG-C GOOG 1.098,2600 8,36 0,77% 1.955.559,00 1.108,35 1.090,90 18/01/19 02:00
ALPHABET-A GOOGL 1.107,3000 8,18 0,74% 2.244.569,00 1.118,00 1.099,28 18/01/19 02:00
ALTABA AABA 64,6400 0,31 0,48% 10.232.798,00 65,45 63,89 18/01/19 02:00
ALTRIA GROUP MO 48,3100 1,25 2,66% 13.831.358,00 48,51 47,30 18/01/19 22:15
AM ELECTRIC AEP 76,0900 0,09 0,12% 2.437.861,00 76,50 75,66 18/01/19 22:15
AMAZON.COM AMZN 1.696,2000 2,98 0,18% 6.020.503,00 1.716,20 1.691,54 18/01/19 02:00
AMER WTR WORKS AWK 92,6100 0,05 0,05% 801.271,00 93,30 92,20 18/01/19 22:15
AMEREN AEE 67,2400 0,18 0,27% 1.138.932,00 67,38 66,83 18/01/19 22:15
AMERICAN AIRLINE AAL 33,9700 0,39 1,16% 5.817.716,00 34,04 33,15 18/01/19 02:00
AMERICAN EXPRESS AXP 100,4800 0,99 1,00% 9.872.459,00 100,81 96,37 18/01/19 22:15
AMERICAN INTL GR AIG 44,1600 0,87 2,01% 5.152.759,00 44,17 43,32 18/01/19 22:15
AMERICAN TOWER R AMT 164,6700 0,29 0,18% 1.762.988,00 165,25 163,38 18/01/19 22:15
AMERIPRISE FINCL AMP 121,1100 2,52 2,13% 928.099,00 121,98 118,74 18/01/19 22:15
AMERISOURCEBERGE ABC 79,8600 3,78 4,97% 2.245.558,00 79,95 76,50 18/01/19 22:15
AMETEK AME 72,3600 1,13 1,59% 947.668,00 72,66 71,59 18/01/19 22:15
AMGEN AMGN 203,8800 1,96 0,97% 3.094.991,00 204,33 201,04 18/01/19 02:00
AMPHENOL RG-A APH 82,4900 0,66 0,81% 1.863.334,00 83,16 81,81 18/01/19 22:15
ANADARKO PETROLE APC 48,6700 0,62 1,29% 5.425.199,00 49,24 48,19 18/01/19 22:15
ANALOG DEVICES ADI 91,3600 2,55 2,87% 3.471.566,00 91,53 88,43 18/01/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 161,7100 3,40 2,15% 511.225,00 162,24 158,60 18/01/19 02:00
ANTHEM ANTM 266,1200 4,23 1,62% 1.581.191,00 266,85 262,40 18/01/19 22:15
AON AON 154,4100 1,91 1,25% 839.795,00 154,70 152,67 18/01/19 22:15
APACHE APA 32,0900 0,40 1,26% 4.621.789,00 32,40 31,70 18/01/19 22:15
APPLE AAPL 156,8200 0,96 0,62% 33.751.023,00 157,88 155,98 18/01/19 02:00
APPLIED MATERIAL AMAT 35,7100 1,17 3,39% 11.332.673,00 36,32 34,63 18/01/19 02:00
APTIV APTV 72,9300 1,79 2,52% 2.241.325,00 73,47 70,92 18/01/19 22:15
APTMNT INV REIT-A AIV 46,9900 0,20 0,43% 916.875,00 47,07 46,41 18/01/19 22:15
ARCHER-DANIELS M ADM 44,2600 0,85 1,96% 2.646.424,00 44,52 43,65 18/01/19 22:15
ARCONIC ARNC 20,3400 0,16 0,79% 6.283.780,00 20,61 20,22 18/01/19 22:15
ASSURANT AIZ 96,3800 0,93 0,97% 598.438,00 96,80 95,43 18/01/19 22:15
AT&T T 30,9600 0,32 1,04% 43.249.105,00 31,03 30,52 18/01/19 22:15
AUTODESK INC ADSK 141,7300 5,23 3,83% 2.684.475,00 141,84 135,46 18/01/19 02:00
AUTOMATIC DATA P ADP 135,1800 2,24 1,69% 2.281.016,00 135,38 133,04 18/01/19 02:00
AUTONATION AN 37,9200 0,24 0,64% 374.978,00 38,12 37,49 18/01/19 22:15
AUTOZONE AZO 844,3200 2,01 0,24% 299.691,00 855,45 834,83 18/01/19 22:15
AVALONBAY COM RE AVB 184,0900 0,75 0,41% 481.738,00 184,27 182,01 18/01/19 22:15
AVERY DENNISON AVY 96,5700 1,75 1,85% 555.804,00 97,02 94,93 18/01/19 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 50,2600 0,76 1,54% 2.328.041,00 50,39 49,48 18/01/19 22:15
BANK OF AMERICA BAC 29,3000 0,31 1,07% 97.928.158,00 29,46 28,71 18/01/19 22:15
BANK OF NY MELLO BK 52,6600 1,13 2,19% 8.977.138,00 53,04 51,49 18/01/19 22:15
BAXTER INTL BAX 70,6300 1,51 2,18% 3.396.629,00 70,82 69,12 18/01/19 22:15
BB&T BBT 49,2900 1,01 2,09% 5.214.575,00 49,41 48,19 18/01/19 22:15
BECTON DICKINSON BDX 242,0800 5,97 2,53% 1.351.408,00 242,25 236,30 18/01/19 22:15
BED BATH & BEYON BBBY 14,7300 0,14 0,96% 11.434.113,00 14,86 14,36 18/01/19 02:00
BERKSHIRE HATH RG-B BRK.B 204,4800 5,70 2,87% 5.941.214,00 204,73 200,24 18/01/19 22:15
BEST BUY BBY 58,7100 0,89 1,54% 2.807.026,00 59,48 58,23 18/01/19 22:15
BIOGEN BIIB 337,4200 -0,92 -0,27% 1.270.788,00 340,55 334,71 18/01/19 02:00
BLACKROCK BLK 419,4500 6,93 1,68% 1.031.832,00 420,56 413,59 18/01/19 22:15
BOEING CO BA 364,7300 5,64 1,57% 4.256.505,00 367,32 361,32 18/01/19 22:15
BOOKING HLDG BKNG 1.760,2600 35,75 2,07% 552.561,00 1.776,84 1.737,50 18/01/19 02:00
BORGWARNER BWA 40,6200 0,54 1,35% 1.585.323,00 40,81 39,86 18/01/19 22:15
BOSTON PROP REIT BXP 121,5200 1,10 0,91% 822.027,00 121,60 119,88 18/01/19 22:15
BOSTON SCIENTIFI BSX 37,6900 0,88 2,39% 9.464.760,00 37,77 36,67 18/01/19 22:15
BRISTOL-MYERSSQU BMY 50,1200 0,52 1,05% 20.409.896,00 50,33 48,94 18/01/19 22:15
BROWN NVTGRG-B BF.B 45,9100 0,46 1,01% 3.516.291,00 46,26 45,39 18/01/19 22:15
C.H.ROBINSON WLD CHRW 88,6700 2,63 3,06% 3.483.345,00 88,74 86,88 18/01/19 02:00
CABOT OIL & GAS COG 25,6200 0,36 1,43% 7.347.744,00 25,89 25,34 18/01/19 22:15
CAMPBELL SOUP CPB 35,4900 -0,29 -0,81% 2.292.278,00 35,81 35,32 18/01/19 22:15
CAPITAL ONE FINL COF 84,9700 1,32 1,58% 2.671.649,00 85,25 82,94 18/01/19 22:15
CAPRI HLDG CPRI 42,4200 1,33 3,24% 2.685.435,00 42,68 41,46 18/01/19 22:15
CARDINAL HEALTH CAH 49,0500 0,88 1,83% 2.720.303,00 49,17 48,61 18/01/19 22:15
CARMAX KMX 61,9200 -2,64 -4,09% 4.091.559,00 64,20 61,18 18/01/19 22:15
CARNIVAL CCL 54,8800 1,34 2,50% 5.684.448,00 55,02 53,86 18/01/19 22:15
CATERPILLAR CAT 136,6000 2,06 1,53% 6.122.435,00 137,72 133,66 18/01/19 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 44,5500 0,80 1,83% 1.452.998,00 44,69 43,82 18/01/19 22:15
CBS-B CBS 49,2400 0,47 0,96% 3.277.307,00 49,73 48,86 18/01/19 22:15
CELGENE CORP CELG 86,2700 -0,32 -0,37% 13.185.128,00 86,99 85,86 18/01/19 02:00
CENTENE CNC 126,6200 1,35 1,08% 1.069.827,00 126,70 124,76 18/01/19 22:15
CENTERPOINT ENER CNP 29,4400 -0,10 -0,34% 6.719.809,00 29,82 29,44 18/01/19 22:15
CENTURYLINK CTL 15,8300 0,49 3,19% 16.137.107,00 16,06 15,41 18/01/19 22:15
CERNER CORP CERN 54,0600 0,66 1,24% 2.643.862,00 54,07 53,24 18/01/19 02:00
CF INDUSTRIES HL CF 44,1800 0,39 0,89% 2.425.271,00 44,82 43,78 18/01/19 22:15
CHARLES SCHWAB SCHW 47,9800 1,06 2,26% 7.954.753,00 48,20 46,93 18/01/19 22:15
CHARTER COMM RG-A CHTR 291,4000 -3,01 -1,02% 1.617.632,00 297,24 289,57 18/01/19 02:00
CHESAPEAKE ENERG CHK 2,9700 0,08 2,77% 44.370.502,00 3,00 2,87 18/01/19 22:15
CHEVRON CVX 114,3700 2,41 2,15% 9.382.007,00 114,65 113,06 18/01/19 22:15
CHIPOTLE MEXICAN CMG 513,2400 -4,42 -0,85% 880.290,00 523,79 509,63 18/01/19 22:15
CHUBB N CB 133,5900 0,73 0,55% 2.240.671,00 134,21 132,93 18/01/19 22:15
CHURCH & DWIGHT CHD 68,3600 0,97 1,44% 1.906.506,00 68,75 67,80 18/01/19 22:15
CIGNA CI 194,8300 0,33 0,17% 2.521.372,00 197,98 194,62 18/01/19 22:15
CIMAREX ENERGY XEC 74,7400 1,49 2,03% 914.470,00 75,30 73,54 18/01/19 22:15
CINCINNATI FINAN CINF 80,3500 2,17 2,78% 1.396.449,00 80,41 78,16 18/01/19 02:00
CINTAS CTAS 184,9100 4,00 2,21% 638.095,00 185,34 181,60 18/01/19 02:00
CISCO SYSTEMS CSCO 45,0300 0,82 1,85% 24.416.514,00 45,35 44,31 18/01/19 02:00
CITIGROUP C 63,1200 0,65 1,04% 19.947.263,00 63,19 62,01 18/01/19 22:15
CITIZENS FINL GR CFG 35,4300 1,53 4,51% 9.676.272,00 35,48 33,99 18/01/19 22:15
CITRIX SYSTEMS CTXS 108,7400 1,67 1,56% 2.157.731,00 109,23 107,47 18/01/19 02:00
CLOROX CO. CLX 154,3700 2,39 1,57% 940.772,00 154,85 152,55 18/01/19 22:15
CME GROUP RG-A CME 183,4300 2,17 1,20% 1.528.308,00 184,00 180,81 18/01/19 02:00
CMS ENERGY CORP CMS 50,8800 -0,10 -0,20% 2.254.263,00 51,21 50,57 18/01/19 22:15
COCA-COLA CO KO 47,6100 0,55 1,17% 12.760.779,00 47,69 47,12 18/01/19 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 67,8200 1,27 1,91% 3.904.860,00 68,03 66,97 18/01/19 02:00
COLGATE-PALMOLIV CL 62,6300 0,63 1,02% 5.200.352,00 63,70 62,33 18/01/19 22:15
COMCAST-A CMCSA 36,2100 0,30 0,84% 22.669.983,00 36,28 35,53 18/01/19 02:00
COMERICA INC CMA 81,1900 1,49 1,87% 2.389.981,00 81,23 79,34 18/01/19 22:15
CONAGRA FOODS CAG 21,5700 0,33 1,55% 6.417.550,00 21,64 21,18 18/01/19 22:15
CONCHO RES CXO 124,8700 -0,35 -0,28% 2.902.198,00 126,54 123,00 18/01/19 22:15
CONOCOPHILLIPS COP 67,9000 0,84 1,25% 6.073.857,00 68,31 67,17 18/01/19 22:15
CONSOLIDATED EDI ED 76,5100 -0,52 -0,68% 3.019.414,00 77,06 76,22 18/01/19 22:15
CONSTELLATION BRD-A STZ 164,1500 3,79 2,36% 2.952.476,00 166,10 161,50 18/01/19 22:15
COOPER COMPANIES COO 269,6300 2,13 0,80% 552.214,00 270,08 263,76 18/01/19 22:15
CORNING INC GLW 30,6300 0,36 1,19% 4.603.142,00 30,77 30,27 18/01/19 22:15
COSTCO WHSL COST 213,5900 2,13 1,01% 2.115.355,00 214,16 211,77 18/01/19 02:00
COTY RG-A COTY 7,5300 0,10 1,35% 11.855.772,00 7,73 7,46 18/01/19 22:15
CROWN CASTLE INT CCI 107,6100 -0,01 -0,01% 1.907.564,00 108,35 106,90 18/01/19 22:15
CSX CSX 67,3600 2,27 3,49% 7.687.644,00 67,77 65,37 18/01/19 02:00
CUMMINS CMI 150,5600 5,46 3,76% 1.963.054,00 150,73 146,25 18/01/19 22:15
CVS HEALTH CVS 65,5200 2,15 3,39% 15.599.953,00 65,55 64,30 18/01/19 22:15
D R HORTON DHI 37,1800 -0,43 -1,14% 5.066.909,00 37,81 37,03 18/01/19 22:15
DANAHER DHR 107,4500 1,88 1,78% 3.153.024,00 107,69 106,03 18/01/19 22:15
DARDEN RESTAURAN DRI 109,0200 1,01 0,94% 1.111.197,00 109,20 107,56 18/01/19 22:15
DAVITA DVA 57,3700 0,65 1,15% 1.300.353,00 57,73 56,88 18/01/19 22:15
DEERE & CO DE 164,6100 4,54 2,84% 3.879.782,00 166,19 161,84 18/01/19 22:15
DELTA AIR LINES DAL 48,1100 -0,11 -0,23% 7.850.242,00 48,70 47,94 18/01/19 22:15
DENTSPLY SIRONA XRAY 40,8300 0,58 1,44% 1.868.324,00 40,95 40,03 18/01/19 02:00
DEVON ENERGY DVN 27,1400 0,75 2,84% 10.159.980,00 27,14 26,53 18/01/19 22:15
DIGITAL REALTY R DLR 107,2500 0,63 0,59% 1.180.616,00 107,30 105,22 18/01/19 22:15
DISCOVER FNCL SR DFS 66,3700 1,83 2,84% 2.852.181,00 66,60 64,21 18/01/19 22:15
DISCOVERY-A DISCA 27,7100 0,41 1,50% 3.268.892,00 27,90 27,21 18/01/19 02:00
DISCOVERY-C DISCK 25,9200 0,44 1,73% 2.748.579,00 26,01 25,39 18/01/19 02:00
DISH NETWORK RG-A DISH 29,8000 0,46 1,57% 2.918.139,00 29,95 29,19 18/01/19 02:00
DOLLAR GENERAL DG 113,5300 1,26 1,12% 2.910.047,00 113,79 112,40 18/01/19 22:15
DOLLAR TREE DLTR 94,6600 0,09 0,10% 2.846.283,00 95,74 94,49 18/01/19 02:00
DOMINION ENERGY D 68,7700 -0,17 -0,25% 4.149.653,00 69,20 68,30 18/01/19 22:15
DOVER CORP DOV 80,6900 1,63 2,06% 1.011.167,00 81,00 79,30 18/01/19 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 112,9800 -0,21 -0,19% 912.462,00 114,06 112,45 18/01/19 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 85,6000 -0,04 -0,05% 2.842.639,00 86,02 85,21 18/01/19 22:15
DXC TECHNOLOGY DXC 62,6200 0,68 1,10% 2.906.516,00 63,12 62,04 18/01/19 22:15
E TRADE FNCL ETFC 50,6600 0,94 1,89% 2.711.488,00 50,75 49,39 18/01/19 02:00
EASTMAN CHEMICAL EMN 81,2000 2,08 2,63% 1.803.132,00 81,83 79,38 18/01/19 22:15
EATON CORP -NPV- ETN 71,8700 0,90 1,27% 2.472.316,00 72,54 71,26 18/01/19 22:15
EBAY EBAY 31,0000 0,62 2,04% 13.839.748,00 31,02 30,44 18/01/19 02:00
ECOLAB INC ECL 154,5000 1,98 1,30% 1.202.010,00 155,19 152,73 18/01/19 22:15
EDISON INTL EIX 54,8800 1,37 2,56% 3.069.141,00 55,04 53,40 18/01/19 22:15
EDWARDS LIFESCNS EW 168,4100 9,30 5,85% 2.305.443,00 168,53 162,81 18/01/19 22:15
ELECTRONIC ARTS EA 92,5200 3,21 3,59% 5.403.618,00 93,16 90,23 18/01/19 02:00
ELI LILLY & CO LLY 116,5900 -2,57 -2,16% 8.886.961,00 116,90 115,02 18/01/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 63,6800 1,68 2,71% 4.507.754,00 64,11 62,44 18/01/19 22:15
ENTERGY ETR 86,2900 0,26 0,30% 1.336.681,00 86,34 85,41 18/01/19 22:15
EOG RESOURCES EOG 101,0500 2,00 2,02% 3.299.569,00 101,37 99,11 18/01/19 22:15
EQT EQT 21,1800 0,22 1,05% 4.792.898,00 21,42 20,71 18/01/19 22:15
EQTY RE REIT-SBI EQR 70,1200 0,21 0,30% 1.741.896,00 70,32 69,50 18/01/19 22:15
EQUIFAX INC EFX 104,2400 3,19 3,16% 1.704.147,00 104,28 101,49 18/01/19 22:15
EQUINIX REIT EQIX 374,6700 -7,16 -1,88% 638.145,00 383,48 373,75 18/01/19 02:00
ESSEX PROPERTY R ESS 259,9300 1,75 0,68% 310.750,00 260,06 257,49 18/01/19 22:15
ESTEE LAUDER RG-A EL 127,5400 2,11 1,68% 2.060.642,00 129,13 126,10 18/01/19 22:15
EVEREST RE RE 216,6900 1,36 0,63% 229.210,00 217,11 214,80 18/01/19 22:15
EVERSOURCE ENERG ES 67,6700 0,39 0,58% 1.556.937,00 67,82 67,21 18/01/19 22:15
EXELON EXC 46,0800 0,06 0,13% 4.821.555,00 46,39 45,90 18/01/19 22:15
EXPEDIA GROUP EXPE 118,4800 1,77 1,52% 973.515,00 119,46 115,76 18/01/19 02:00
EXPEDIT INTL WAS EXPD 69,2900 1,35 1,99% 2.155.789,00 69,81 68,06 18/01/19 02:00
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 92,3300 0,19 0,21% 549.597,00 92,42 91,66 18/01/19 22:15
EXXON MOBIL XOM 72,9900 0,86 1,19% 15.759.166,00 73,29 72,13 18/01/19 22:15
F5 NETWORKS FFIV 158,6400 2,22 1,42% 1.306.513,00 159,34 156,70 18/01/19 02:00
FACEBOOK-A FB 150,0400 1,74 1,17% 31.029.612,00 152,43 148,55 18/01/19 02:00
FASTENAL FAST 59,3500 2,01 3,51% 5.083.612,00 59,38 57,62 18/01/19 02:00
FED RTY REIT-SBI FRT 125,9100 0,31 0,25% 474.642,00 126,33 124,75 18/01/19 22:15
FEDEX FDX 176,9100 3,64 2,10% 3.072.070,00 179,19 174,55 18/01/19 22:15
FIDELITY NATIONA FIS 105,8400 1,63 1,56% 1.778.604,00 106,59 104,42 18/01/19 22:15
FIFTH THIRD BANC FITB 27,0000 0,59 2,23% 7.051.266,00 27,03 26,24 18/01/19 02:00
FIRSTENERGY FE 38,8700 0,16 0,41% 3.806.437,00 39,18 38,55 18/01/19 22:15
FISERV INC FISV 77,8200 3,32 4,46% 13.492.996,00 77,91 75,06 18/01/19 02:00
FLIR SYSTEMS FLIR 45,3900 0,50 1,11% 910.795,00 45,40 44,87 18/01/19 02:00
FLOWSERVE FLS 43,1000 0,97 2,30% 836.034,00 43,31 42,37 18/01/19 22:15
FLUOR FLR 38,5300 1,18 3,16% 1.963.538,00 38,60 37,71 18/01/19 22:15
FMC CORP FMC 80,6500 1,23 1,55% 1.147.375,00 81,21 79,84 18/01/19 22:15
FOOT LOCKER FL 58,3700 0,78 1,35% 2.852.517,00 58,67 57,23 18/01/19 22:15
FORD MOTOR F 8,5800 0,22 2,63% 51.127.860,00 8,60 8,33 18/01/19 22:15
FORTIVE FTV 73,0300 1,65 2,31% 1.811.713,00 73,23 71,80 18/01/19 22:15
FORTN BRND HOM S FBHS 43,0600 0,83 1,97% 1.845.215,00 43,55 42,14 18/01/19 22:15
FRANKLIN RESOURC BEN 31,5400 0,47 1,51% 3.536.106,00 31,88 31,10 18/01/19 22:15
FREEPORT MCMORAN FCX 12,5600 0,43 3,54% 31.366.386,00 12,65 12,28 18/01/19 22:15
GAP GPS 26,0100 0,42 1,64% 3.612.151,00 26,30 25,64 18/01/19 22:15
GARMIN N GRMN 67,9000 0,86 1,28% 996.205,00 68,46 66,98 18/01/19 02:00
GARTNER IT 129,7400 0,63 0,49% 751.538,00 130,30 128,29 18/01/19 22:15
GENERAL ELECTRIC GE 9,0600 -0,08 -0,88% 92.734.517,00 9,25 9,03 18/01/19 22:15
GENERAL MILLS GIS 43,4700 0,50 1,16% 5.564.755,00 43,70 43,02 18/01/19 22:15
GENERAL MOTORS GM 38,6100 0,35 0,91% 10.494.113,00 38,77 37,84 18/01/19 22:15
GENL DYNAMICS CO GD 168,5800 2,86 1,73% 1.665.849,00 170,13 166,24 18/01/19 22:15
GENUINE PARTS CO GPC 97,9300 0,87 0,90% 969.348,00 97,98 96,42 18/01/19 22:15
GILEAD SCIENCES GILD 69,1800 0,53 0,77% 8.358.808,00 69,58 68,51 18/01/19 02:00
GLOBAL PAYMENTS GPN 114,5900 1,16 1,02% 1.521.194,00 114,67 112,82 18/01/19 22:15
GOLDMAN SACHS GR GS 202,5400 3,45 1,73% 5.650.934,00 203,00 196,91 18/01/19 22:15
GOODYEAR T & RUB GT 20,5800 0,31 1,53% 4.613.521,00 20,83 20,10 18/01/19 02:00
H&R.BLOCK HRB 25,6300 0,39 1,55% 2.861.735,00 25,75 25,00 18/01/19 22:15
HALLIBURTON HAL 32,2500 1,35 4,37% 16.457.304,00 32,37 31,30 18/01/19 22:15
HANESBRANDS HBI 14,8400 0,52 3,63% 4.935.949,00 14,90 14,44 18/01/19 22:15
HARLEY-DAVIDSON HOG 37,4300 0,15 0,40% 2.639.808,00 37,65 37,21 18/01/19 22:15
HARRIS HRS 142,7800 4,13 2,98% 1.503.537,00 143,31 139,27 18/01/19 22:15
HARTFORD FIN SER HIG 46,6800 0,57 1,24% 3.202.599,00 46,79 46,16 18/01/19 22:15
HASBRO INC HAS 88,8500 0,46 0,52% 1.030.049,00 89,19 87,94 18/01/19 02:00
HCA HEALTHCARE HCA 134,5400 0,48 0,36% 2.233.577,00 136,09 133,74 18/01/19 22:15
HCP REIT HCP 29,8800 0,07 0,23% 3.500.046,00 29,97 29,60 18/01/19 22:15
HELMERICH&PAYNE HP 54,1400 0,56 1,05% 1.560.381,00 54,53 53,55 18/01/19 22:15
HENRY SCHEIN HSIC 79,3000 1,02 1,30% 1.353.708,00 79,41 78,02 18/01/19 02:00
HERSHEY HSY 108,1400 0,36 0,33% 938.754,00 108,55 107,30 18/01/19 22:15
HESS HES 52,8100 0,97 1,87% 5.504.612,00 52,95 51,79 18/01/19 22:15
HILTN WRLD HLDGS HLT 73,0800 1,08 1,50% 2.561.363,00 73,31 72,19 18/01/19 22:15
HOLOGIC HOLX 44,1200 1,02 2,37% 4.622.887,00 44,14 42,96 18/01/19 02:00
HOME DEPOT HD 179,5800 4,71 2,69% 6.371.422,00 180,04 176,18 18/01/19 22:15
HONEYWELL INTL HON 141,8500 1,97 1,41% 5.421.632,00 142,52 140,36 18/01/19 22:15
HORMEL FOODS HRL 43,8400 0,49 1,13% 2.265.533,00 43,86 43,27 18/01/19 22:15
HOST HOTELS REIT HST 17,5200 -0,01 -0,06% 7.070.295,00 17,73 17,36 18/01/19 22:15
HP HPQ 21,7500 0,52 2,45% 10.827.274,00 21,79 21,29 18/01/19 22:15
HP ENTERPRISE HPE 14,6800 0,41 2,87% 8.935.855,00 14,75 14,38 18/01/19 22:15
HUMANA HUM 295,5600 4,54 1,56% 766.269,00 296,89 292,79 18/01/19 22:15
HUNTINGTON BANCS HBAN 13,5900 0,23 1,72% 14.025.781,00 13,63 13,24 18/01/19 02:00
IBM IBM 123,8200 1,63 1,33% 6.008.509,00 124,72 122,71 18/01/19 22:15
IDEXX LABS IDXX 200,8700 3,97 2,02% 796.335,00 200,98 196,29 18/01/19 02:00
IHS MARKIT INFO 51,6100 0,21 0,41% 2.416.836,00 51,88 51,31 18/01/19 02:00
ILLINOIS TOOL WO ITW 136,6700 4,00 3,02% 1.777.005,00 137,50 133,51 18/01/19 22:15
ILLUMINA ILMN 312,7500 2,70 0,87% 1.016.507,00 314,75 306,26 18/01/19 02:00
INCYTE INCY 78,4200 -0,25 -0,32% 2.033.471,00 79,50 77,93 18/01/19 02:00
INGERSOLL-RAND IR 96,1100 2,44 2,60% 2.288.915,00 96,65 94,32 18/01/19 22:15
INTEL INTC 49,1900 0,72 1,49% 29.874.317,00 49,38 48,69 18/01/19 02:00
INTERCON EXCHANG ICE 75,6300 0,78 1,04% 3.165.970,00 75,83 74,73 18/01/19 22:15
INTERPUBLIC GROU IPG 22,2500 -0,09 -0,40% 3.434.572,00 22,41 22,07 18/01/19 22:15
INTL FLAVORS&FRA IFF 138,0600 2,56 1,89% 499.579,00 138,67 135,40 18/01/19 22:15
INTL PAPER IP 45,6800 0,68 1,51% 3.344.382,00 46,14 45,14 18/01/19 22:15
INTUIT INTU 213,8700 2,14 1,01% 1.622.569,00 215,32 210,89 18/01/19 02:00
INTUITIVE SURGIC ISRG 542,5500 8,27 1,55% 1.037.570,00 543,75 527,70 18/01/19 02:00
INVESCO IVZ 18,8400 0,38 2,06% 4.682.393,00 19,00 18,54 18/01/19 22:15
IRON MOUNT REIT IRM 35,6400 0,21 0,59% 1.676.827,00 35,72 35,36 18/01/19 22:15
J.B.HUNT TRANSP JBHT 106,1100 6,19 6,20% 2.007.185,00 109,41 105,00 18/01/19 02:00
JACOBS ENGIN GRO JEC 62,5100 1,99 3,29% 1.836.358,00 62,84 61,21 18/01/19 22:15
JEFFERIES FINL JEF 20,3800 0,48 2,41% 2.458.553,00 20,45 19,92 18/01/19 22:15
JM SMUCKER SJM 104,7900 0,61 0,59% 935.932,00 105,09 103,80 18/01/19 22:15
JOHNSON & JOHNSO JNJ 130,6900 1,60 1,24% 10.592.972,00 131,18 129,45 18/01/19 22:15
JOHNSON CTR INT JCI 32,7300 0,47 1,46% 5.493.092,00 33,06 32,30 18/01/19 22:15
JPMORGAN CHASE JPM 104,5900 1,67 1,62% 16.428.710,00 104,90 102,83 18/01/19 22:15
JUNIPER NETWORKS JNPR 28,3200 0,37 1,32% 3.026.628,00 28,62 28,08 18/01/19 22:15
KANSAS CITY SO KSU 110,5200 6,38 6,13% 2.868.545,00 111,09 107,00 18/01/19 22:15
KELLOGG K 59,4300 0,15 0,25% 2.403.683,00 59,95 59,25 18/01/19 22:15
KEURIG DR PEPPER KDP 26,6700 0,39 1,48% 2.264.976,00 26,69 26,40 18/01/19 22:15
KEYCORP KEY 16,8500 0,52 3,18% 20.623.587,00 16,87 16,24 18/01/19 22:15
KIMBERLY-CLARK KMB 116,8700 2,50 2,19% 2.683.190,00 117,97 116,15 18/01/19 22:15
KIMCO REALTY REI KIM 16,5500 -0,01 -0,06% 6.615.981,00 16,63 16,43 18/01/19 22:15
KINDER MORGAN RG-P KMI 18,0100 0,29 1,64% 17.833.926,00 18,05 17,69 18/01/19 22:15
KLA-TENCOR KLAC 95,7300 2,81 3,02% 1.516.420,00 97,11 93,62 18/01/19 02:00
KOHL'S KSS 69,9500 1,11 1,61% 2.596.079,00 70,37 69,25 18/01/19 22:15
KROGER KR 29,4300 0,50 1,73% 5.500.062,00 29,55 29,00 18/01/19 22:15
L BRANDS LB 27,3300 0,33 1,22% 3.945.314,00 27,70 26,99 18/01/19 22:15
L3 TECHNOLOGIES LLL 183,2900 5,29 2,97% 1.077.073,00 184,00 178,60 18/01/19 22:15
LABORATORY CORP LH 137,7000 2,44 1,80% 1.180.768,00 137,82 136,08 18/01/19 22:15
LAM RESEARCH COR LRCX 147,5500 5,79 4,08% 3.780.233,00 149,88 143,10 18/01/19 02:00
LEGGETT & PLATT LEG 39,6100 0,74 1,90% 1.013.629,00 39,96 39,09 18/01/19 22:15
LENNAR RG-A LEN 44,1000 -0,68 -1,52% 3.588.223,00 45,22 44,05 18/01/19 22:15
LINCOLN NATL LNC 59,1600 1,14 1,96% 2.516.580,00 59,22 57,91 18/01/19 22:15
LKQ LKQ 26,2500 -0,65 -2,42% 5.843.168,00 26,55 25,59 18/01/19 02:00
LOCKHEED MARTIN LMT 282,8700 4,07 1,46% 2.073.526,00 285,37 279,72 18/01/19 22:15
LOEWS L 47,5300 0,73 1,56% 1.486.413,00 47,56 46,79 18/01/19 22:15
LOWE'S COM LOW 94,9800 2,93 3,18% 7.206.610,00 95,03 92,68 18/01/19 22:15
LYONDELLBASELL I LYB 87,8600 2,01 2,34% 2.885.362,00 88,26 86,33 18/01/19 22:15
M&T BANK MTB 165,5900 2,38 1,46% 1.227.591,00 166,93 162,83 18/01/19 22:15
MACERICH REIT MAC 46,2800 0,34 0,74% 745.859,00 46,40 45,84 18/01/19 22:15
MACY'S M 25,7900 1,04 4,20% 14.089.412,00 25,99 24,86 18/01/19 22:15
MALLINCKRODT MNK 20,6300 0,73 3,67% 1.315.990,00 20,65 19,75 18/01/19 22:15
MARATHON OIL MRO 16,1000 0,31 1,96% 11.621.094,00 16,15 15,79 18/01/19 22:15
MARATHON PETRO MPC 66,0900 0,30 0,46% 5.746.118,00 66,42 64,87 18/01/19 22:15
MARRIOTT INTL RG-A MAR 109,0500 0,58 0,53% 2.361.291,00 109,80 108,26 18/01/19 02:00
MARSH & MCLENNAN MMC 84,0600 1,68 2,04% 2.247.876,00 84,18 82,43 18/01/19 22:15
MARTIN MARIETTA MLM 180,4700 3,24 1,83% 627.323,00 183,44 178,38 18/01/19 22:15
MASCO MAS 32,2200 0,61 1,93% 5.562.012,00 32,55 31,81 18/01/19 22:15
MASTERCARD RG-A MA 202,0000 2,69 1,35% 4.866.871,00 202,53 200,02 18/01/19 22:15
MATTEL MAT 12,4400 -0,23 -1,82% 5.411.006,00 12,76 12,32 18/01/19 02:00
MCCORMIC NON VTG MKC 139,4400 -1,04 -0,74% 1.604.475,00 141,96 138,55 18/01/19 22:15
MCDONALD'S MCD 182,5700 1,46 0,81% 3.497.959,00 183,26 180,94 18/01/19 22:15
MCKESSON MCK 126,6700 2,28 1,83% 1.839.013,00 127,33 125,01 18/01/19 22:15
MEDTRONIC MDT 87,3000 -0,30 -0,34% 8.549.341,00 88,62 86,31 18/01/19 22:15
MERCK MRK 75,8700 0,27 0,36% 14.294.582,00 76,33 75,47 18/01/19 22:15
METLIFE MET 45,3100 0,26 0,58% 6.458.862,00 45,46 45,05 18/01/19 22:15
METTLER TOLEDO I MTD 602,1000 14,41 2,45% 122.891,00 602,66 588,40 18/01/19 22:15
MICROCHIP TECH MCHP 77,6400 1,49 1,96% 2.443.331,00 78,03 75,74 18/01/19 02:00
MICRON TECHNOLOG MU 35,7600 1,88 5,55% 44.872.405,00 36,19 34,06 18/01/19 02:00
MICROSOFT MSFT 107,7100 1,59 1,50% 37.427.587,00 107,90 105,91 18/01/19 02:00
MID-AMER AP CM R MAA 100,1400 0,14 0,14% 494.425,00 100,47 99,10 18/01/19 22:15
MOHAWK INDUSTRIE MHK 126,6200 2,44 1,96% 738.985,00 126,70 124,02 18/01/19 22:15
MOLSON COORS-B NVTG TAP 63,6200 1,84 2,98% 1.630.719,00 63,76 62,20 18/01/19 22:15
MONDELEZ INTL RG-A MDLZ 43,3600 0,32 0,74% 7.616.824,00 43,48 43,02 18/01/19 02:00
MONSTER BEVERAGE MNST 55,5800 1,31 2,41% 3.983.788,00 55,80 54,52 18/01/19 02:00
MOODY'S MCO 159,4000 1,54 0,98% 1.003.095,00 160,02 158,11 18/01/19 22:15
MORGAN STANLEY MS 43,6900 1,16 2,73% 20.614.355,00 43,77 42,56 18/01/19 22:15
MOSAIC MOS 32,2000 0,24 0,75% 3.763.323,00 32,56 31,81 18/01/19 22:15
MOTOROLA SOLTN MSI 115,6000 1,85 1,63% 1.239.848,00 116,18 114,10 18/01/19 22:15
MURPHY OIL MUR 28,1300 0,25 0,90% 1.431.903,00 28,40 27,88 18/01/19 22:15
MYLAN MYL 29,5900 0,04 0,14% 3.881.045,00 29,94 29,28 18/01/19 02:00
NASDAQ NDAQ 83,1400 0,70 0,85% 684.820,00 83,81 82,44 18/01/19 02:00
NATL OILWELL VAR NOV 30,4500 0,66 2,22% 3.995.071,00 30,57 29,65 18/01/19 22:15
NAVIENT NAVI 10,9100 0,35 3,31% 1.777.750,00 10,94 10,65 18/01/19 02:00
NETAPP NTAP 62,9800 1,06 1,71% 1.664.716,00 63,28 62,34 18/01/19 02:00
NETFLIX NFLX 339,1000 -14,09 -3,99% 26.621.040,00 353,00 336,73 18/01/19 02:00
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 18,5700 0,27 1,48% 6.821.148,00 18,74 18,24 18/01/19 22:15
NEWMONT MINING NEM 31,7700 0,15 0,47% 8.021.635,00 32,14 31,32 18/01/19 22:15
NEWS RG-A NWSA 12,5200 0,08 0,64% 1.358.983,00 12,56 12,42 18/01/19 02:00
NEWS RG-B NWS 12,6800 0,08 0,63% 628.242,00 12,74 12,58 18/01/19 02:00
NEXTERA ENERGY NEE 176,0900 0,60 0,34% 1.853.631,00 176,61 175,11 18/01/19 22:15
NIELSEN HLD NLSN 26,1400 0,87 3,44% 3.595.982,00 26,22 25,29 18/01/19 22:15
NIKE -B- NKE 80,4500 1,32 1,67% 10.404.132,00 80,97 79,74 18/01/19 22:15
NISOURCE NI 26,6500 -0,08 -0,30% 2.669.737,00 26,89 26,50 18/01/19 22:15
NOBLE ENERGY NBL 23,3900 0,20 0,86% 6.683.608,00 23,67 23,12 18/01/19 22:15
NORDSTROM JWN 47,5200 1,64 3,57% 4.108.821,00 47,87 46,27 18/01/19 22:15
NORFOLK SOUTHERN NSC 169,0500 3,97 2,40% 2.726.639,00 170,26 165,77 18/01/19 22:15
NORTHERN TRUST NTRS 91,1600 1,98 2,22% 2.206.171,00 91,21 89,57 18/01/19 02:00
NORTHROP GRUMMAN NOC 267,7500 3,67 1,39% 1.507.006,00 270,50 265,59 18/01/19 22:15
NRG ENERGY NRG 40,3400 -0,72 -1,75% 4.360.248,00 41,35 40,05 18/01/19 22:15
NUCOR NUE 58,7300 0,99 1,71% 3.000.513,00 58,89 57,50 18/01/19 22:15
NVIDIA NVDA 156,9300 5,21 3,43% 16.283.423,00 157,98 151,65 18/01/19 02:00
O REILLY AUTO ORLY 351,5000 3,28 0,94% 576.119,00 353,74 345,89 18/01/19 02:00
OCCID.PETROL COR OXY 67,0300 1,20 1,82% 4.596.497,00 67,23 65,86 18/01/19 22:15
OMNICOM GROUP IN OMC 76,0000 1,65 2,22% 2.149.305,00 76,12 74,62 18/01/19 22:15
ONEOK OKE 63,1900 1,29 2,08% 3.428.853,00 63,69 62,26 18/01/19 22:15
ORACLE ORCL 49,2700 0,69 1,42% 15.930.597,00 49,57 48,87 18/01/19 22:15
PACCAR PCAR 62,9800 1,64 2,67% 2.244.745,00 63,17 61,42 18/01/19 02:00
PARKER-HANNIFIN PH 162,4900 2,97 1,86% 1.200.196,00 164,17 160,06 18/01/19 22:15
PATTERSON COS PDCO 22,2900 0,14 0,63% 768.680,00 22,43 22,09 18/01/19 02:00
PAYCHEX INC PAYX 69,9000 1,15 1,67% 2.190.070,00 70,07 68,89 18/01/19 02:00
PAYPAL HOLDINGS PYPL 91,1200 0,72 0,80% 11.958.388,00 91,44 89,78 18/01/19 02:00
PENTAIR PNR 41,1700 0,81 2,01% 2.391.682,00 41,42 40,54 18/01/19 22:15
PEOPLE'S UNTD PBCT 16,3700 0,37 2,31% 5.388.746,00 16,49 15,87 18/01/19 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 86,4000 2,07 2,45% 749.382,00 86,41 84,16 18/01/19 22:15
PERRIGO PRGO 45,9700 1,10 2,45% 1.411.760,00 46,08 44,73 18/01/19 22:15
PFIZER PFE 42,5300 0,06 0,14% 36.639.882,00 42,88 42,26 18/01/19 22:15
PG&E PCG 7,2300 0,87 13,68% 53.590.412,00 7,46 6,54 18/01/19 22:15
PHILIP MRRS INT PM 73,7900 1,27 1,75% 8.715.783,00 74,19 72,66 18/01/19 22:15
PHILLIPS 66 PSX 95,3000 1,88 2,01% 4.014.857,00 95,76 92,90 18/01/19 22:15
PINNACLE WEST CA PNW 85,6700 0,12 0,14% 1.474.040,00 86,15 85,05 18/01/19 22:15
PIONEER NATURAL PXD 144,9000 1,63 1,14% 1.530.169,00 145,17 143,33 18/01/19 22:15
PNC FINL SER PNC 125,2500 3,36 2,76% 3.014.055,00 125,69 121,92 18/01/19 22:15
PPG INDUSTRIES PPG 105,4300 -1,93 -1,80% 2.247.902,00 107,20 104,36 18/01/19 22:15
PPL PPL 30,0700 0,17 0,57% 4.375.912,00 30,16 29,82 18/01/19 22:15
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 91,4200 0,78 0,86% 9.100.592,00 91,84 91,04 18/01/19 22:15
PROGRESSIVE (OHI PGR 64,4200 1,17 1,85% 3.817.593,00 64,62 63,06 18/01/19 22:15
PROLOGIS REIT PLD 64,7000 0,65 1,01% 2.389.879,00 64,94 63,99 18/01/19 22:15
PRUDENTIAL FINAN PRU 92,2600 1,09 1,20% 3.316.341,00 92,99 91,42 18/01/19 22:15
PUBL SVCS ENTERP PEG 51,9400 -0,27 -0,52% 4.101.888,00 52,34 51,68 18/01/19 22:15
PUBLIC STORAGE R PSA 203,1300 -1,81 -0,88% 669.684,00 205,00 202,42 18/01/19 22:15
PULTEGROUP PHM 26,5900 -0,26 -0,97% 8.546.880,00 26,97 26,34 18/01/19 22:15
PVH PVH 110,1800 2,62 2,44% 1.634.279,00 110,84 108,58 18/01/19 22:15
QORVO QRVO 63,2800 1,03 1,65% 888.198,00 63,57 62,16 18/01/19 02:00
QUALCOMM QCOM 55,2700 0,50 0,91% 28.020.019,00 55,90 54,99 18/01/19 02:00
QUANTA SERVICES PWR 33,5000 0,96 2,95% 1.955.269,00 33,54 32,70 18/01/19 22:15
QUEST DIAGNOSTIC DGX 87,0400 1,94 2,28% 2.144.336,00 87,33 85,68 18/01/19 22:15
RALPH LAUREN RG-A RL 111,5700 3,69 3,42% 978.905,00 112,16 109,08 18/01/19 22:15
RANGE RESOURCES RRC 11,5500 0,03 0,26% 9.087.869,00 11,78 11,36 18/01/19 22:15
RAYMOND J FINANC RJF 81,2600 1,41 1,77% 1.181.542,00 81,63 79,63 18/01/19 22:15
RAYTHEON RTN 165,4100 2,57 1,58% 3.099.159,00 167,45 164,33 18/01/19 22:15
REALTY INCOME RE O 64,6500 -0,16 -0,25% 1.689.426,00 65,19 64,45 18/01/19 22:15
RED HAT RHT 175,5100 -0,23 -0,13% 1.455.686,00 176,00 175,25 18/01/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 418,8400 1,46 0,35% 710.405,00 420,48 410,00 18/01/19 02:00
REGIONS FINANCIA RF 15,7000 0,09 0,58% 21.818.660,00 15,76 14,96 18/01/19 22:15
REPUBLIC SERVICE RSG 76,2600 1,18 1,57% 1.696.903,00 76,26 75,12 18/01/19 22:15
ROBERT HALF INTL RHI 60,8700 0,69 1,15% 1.104.193,00 61,12 60,08 18/01/19 22:15
ROCKWELL AUTOMAT ROK 164,7500 4,49 2,80% 1.490.998,00 165,84 161,09 18/01/19 22:15
ROPER TECHNOLOGI ROP 282,0400 6,63 2,41% 390.476,00 282,59 277,18 18/01/19 22:15
ROSS STORES ROST 93,0100 2,21 2,43% 2.931.486,00 93,37 90,89 18/01/19 02:00
RYL CARIBBEAN CR RCL 109,3500 2,31 2,16% 1.877.792,00 110,16 107,61 18/01/19 22:15
S&P GLOBAL SPGI 188,6400 3,32 1,79% 1.424.163,00 188,81 185,61 18/01/19 22:15
SALESFORCE.COM CRM 152,5100 2,69 1,80% 6.151.237,00 153,27 150,24 18/01/19 22:15
SCANA SCG 47,7800 -1,11 -2,27% 17.831.547,00 49,26 47,38 31/12/18 22:15
SCHLUMBERGER SLB 44,7300 3,36 8,12% 26.638.570,00 44,94 43,00 18/01/19 22:15
SEAGATE TECHNOLO STX 40,2300 1,50 3,87% 3.961.807,00 40,27 38,84 18/01/19 02:00
SEALED AIR SEE 37,7400 0,58 1,56% 1.314.968,00 38,18 37,30 18/01/19 22:15
SEMPRA ENERGY SRE 112,6700 0,31 0,28% 1.517.734,00 113,20 112,19 18/01/19 22:15
SHERWIN-WILLIAMS SHW 398,5300 4,00 1,01% 1.429.154,00 402,31 395,83 18/01/19 22:15
SIGNET JEWELERS SIG 25,4100 0,28 1,11% 5.058.528,00 25,78 24,41 18/01/19 22:15
SIMON PRP GRP RE SPG 173,9600 0,69 0,40% 1.251.737,00 175,52 172,17 18/01/19 22:15
SKYWORKS SOLUTIO SWKS 70,0700 1,04 1,51% 2.464.450,00 70,66 68,80 18/01/19 02:00
SL GREEN REALT R SLG 89,2400 0,27 0,30% 625.603,00 89,27 88,48 18/01/19 22:15
SNAP-ON SNA 167,7600 1,53 0,92% 677.731,00 168,91 166,48 18/01/19 22:15
SOUTHERN CO SO 47,2200 0,15 0,32% 4.015.423,00 47,24 46,89 18/01/19 22:15
SOUTHWEST AIRLIN LUV 51,5700 0,98 1,94% 3.236.424,00 51,58 50,60 18/01/19 22:15
STARBUCKS SBUX 64,7000 0,42 0,65% 9.835.199,00 64,81 63,86 18/01/19 02:00
STATE STREET STT 71,3000 0,25 0,35% 10.251.695,00 77,00 69,88 18/01/19 22:15
STERICYCLE SRCL 41,7700 0,83 2,03% 984.108,00 42,05 40,94 18/01/19 02:00
STNLY BLCK&DECK SWK 136,8800 4,23 3,19% 2.214.101,00 137,96 132,96 18/01/19 22:15
STRYKER SYK 167,5500 3,14 1,91% 2.021.972,00 168,19 164,82 18/01/19 22:15
SUNTRUST BANKS I STI 60,7200 2,68 4,62% 5.538.529,00 62,13 59,04 18/01/19 22:15
SYMANTEC SYMC 20,1100 0,10 0,50% 9.252.771,00 20,43 19,99 18/01/19 02:00
SYNCHRONY FINANC SYF 26,2800 -0,07 -0,27% 6.534.481,00 26,58 26,03 18/01/19 22:15
SYNOPSYS SNPS 91,4900 2,35 2,64% 1.207.563,00 91,84 89,35 18/01/19 02:00
SYSCO SYY 62,6800 0,44 0,71% 2.600.254,00 63,28 62,13 18/01/19 22:15
T ROWE PRICE GRP TROW 96,6100 1,87 1,97% 1.554.695,00 96,77 95,16 18/01/19 02:00
TAPESTRY TPR 37,0800 0,96 2,66% 3.154.772,00 37,27 36,37 18/01/19 22:15
TARGET TGT 70,6800 1,31 1,89% 4.484.078,00 70,88 69,83 18/01/19 22:15
TE CONNECTIV TEL 81,2500 1,52 1,91% 1.737.258,00 81,37 79,54 18/01/19 22:15
TECHNIPFMC FTI 24,0800 0,81 3,48% 4.406.728,00 24,12 23,38 18/01/19 22:15
TEXAS INSTRUMENT TXN 99,4200 1,88 1,93% 6.677.152,00 99,98 97,94 18/01/19 02:00
TEXTRON INC TXT 49,4000 0,78 1,60% 1.695.633,00 49,69 49,07 18/01/19 22:15
THE KRAFT HEINZ KHC 47,5300 0,45 0,96% 6.140.436,00 47,80 47,00 18/01/19 02:00
THE WESTERN UNIO WU 18,2600 0,33 1,84% 3.569.755,00 18,33 18,00 18/01/19 22:15
THERMO FISHER SC TMO 240,6600 2,49 1,05% 3.125.280,00 241,98 238,23 18/01/19 22:15
TIFFANY & CO TIF 89,8200 4,56 5,35% 4.404.049,00 90,39 86,70 18/01/19 22:15
TJX COMPANIES TJX 49,1600 1,16 2,42% 7.061.628,00 49,43 48,21 18/01/19 22:15
TORCHMARK CORP TMK 81,9800 0,28 0,34% 752.285,00 82,30 81,47 18/01/19 22:15
TOTAL SYST SERVI TSS 87,9400 1,73 2,01% 1.400.162,00 88,03 85,85 18/01/19 22:15
TRACTOR SUPPLY TSCO 89,4800 0,98 1,11% 1.255.447,00 90,14 88,71 18/01/19 02:00
TRANSOCEAN RIG 8,8400 0,25 2,91% 19.042.737,00 8,90 8,60 18/01/19 22:15
TRAVELERS COS TRV 124,0100 1,07 0,87% 1.923.862,00 124,41 122,74 18/01/19 22:15
TRIPADVISOR TRIP 59,0400 0,59 1,01% 1.639.228,00 59,43 58,35 18/01/19 02:00
TWENTY-FIRSTCF-A FOXA 48,7400 0,35 0,72% 8.749.669,00 48,76 48,33 18/01/19 02:00
TWENTY-FIRSTCF-B FOX 48,3500 0,29 0,60% 4.633.760,00 48,40 48,01 18/01/19 02:00
TYSON FOODS -A- TSN 60,9600 1,57 2,64% 3.630.191,00 61,47 60,15 18/01/19 22:15
UDR REIT UDR 41,6800 0,15 0,36% 1.161.620,00 41,72 41,31 18/01/19 22:15
ULTA BEAUTY ULTA 291,5000 7,60 2,68% 990.463,00 292,22 286,09 18/01/19 02:00
UNDER ARMOUR RG-A UAA 20,4900 0,46 2,30% 4.961.077,00 20,50 20,00 18/01/19 22:15
UNDER ARMOUR RG-C UA 18,5500 0,40 2,20% 2.374.417,00 18,57 18,18 18/01/19 22:15
UNION PACIFIC UNP 158,3400 3,70 2,39% 5.004.101,00 158,80 155,01 18/01/19 22:15
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED RENTALS URI 123,3200 3,94 3,30% 2.275.678,00 124,55 119,30 18/01/19 22:15
UNITEDHEALTH GRO UNH 265,5000 5,73 2,21% 4.844.751,00 266,26 260,42 18/01/19 22:15
UNIV HEALTH SERV-B UHS 131,9700 1,45 1,11% 570.951,00 132,25 130,43 18/01/19 22:15
UNUM UNM 34,4500 0,83 2,47% 2.555.913,00 34,55 33,68 18/01/19 22:15
US BANCORP USB 50,2200 0,47 0,94% 10.014.101,00 50,40 49,59 18/01/19 22:15
UTD PARCEL SVC RG-B UPS 101,6000 2,02 2,03% 4.249.091,00 101,87 100,11 18/01/19 22:15
UTD TECHS UTX 113,9000 1,13 1,00% 4.636.159,00 114,70 112,90 18/01/19 22:15
VALERO ENERGY VLO 82,5900 2,10 2,61% 5.110.692,00 83,00 80,47 18/01/19 22:15
VARIAN MED SYSTE VAR 127,8400 1,79 1,42% 690.637,00 127,95 125,04 18/01/19 22:15
VENTAS REIT VTR 61,0400 0,51 0,84% 2.478.934,00 61,16 60,38 18/01/19 22:15
VERISIGN VRSN 164,4400 1,02 0,62% 1.077.983,00 165,42 162,97 18/01/19 02:00
VERISK ANALYTICS VRSK 115,7000 2,54 2,24% 577.862,00 115,76 113,63 18/01/19 02:00
VERIZON COMM VZ 57,0900 0,26 0,46% 16.802.516,00 57,47 56,84 18/01/19 22:15
VERTEX PHARMACEU VRTX 194,7000 4,18 2,19% 2.149.793,00 194,78 189,41 18/01/19 02:00
VF VFC 82,3400 9,08 12,39% 6.281.860,00 84,39 80,00 18/01/19 22:15
VIACOM RG-B VIAB 30,0800 0,29 0,97% 3.507.903,00 30,38 29,71 18/01/19 02:00
VISA RG-A V 138,5000 1,22 0,89% 10.263.458,00 138,60 136,64 18/01/19 22:15
VOR RLT REIT-SBI VNO 66,3900 1,01 1,54% 865.105,00 66,42 65,28 18/01/19 22:15
VULCAN MATERIALS VMC 103,6100 2,42 2,39% 1.499.569,00 105,38 101,98 18/01/19 22:15
WALGREENS BOOTS WBA 72,4300 0,44 0,61% 5.539.866,00 72,88 71,96 18/01/19 02:00
WALMART WMT 97,7300 0,99 1,02% 6.120.643,00 98,20 96,85 18/01/19 22:15
WALT DISNEY RG-DIS DIS 111,0400 0,03 0,03% 8.554.673,00 111,93 110,83 18/01/19 22:15
WASTE MANAGEMENT WM 94,4700 1,15 1,23% 2.284.289,00 94,78 93,08 18/01/19 22:15
WATERS WAT 206,9400 4,60 2,27% 723.896,00 207,58 202,63 18/01/19 22:15
WEC ENERGY GROUP WEC 70,8600 -0,07 -0,10% 1.147.791,00 71,33 70,56 18/01/19 22:15
WELLS FARGO WFC 50,0100 0,78 1,58% 36.380.310,00 50,16 48,86 18/01/19 22:15
WELLTOWER WELL 73,0400 0,33 0,45% 1.921.879,00 73,21 72,43 18/01/19 22:15
WESTERN DIGITAL WDC 39,2000 2,73 7,49% 9.351.613,00 39,22 36,26 18/01/19 02:00
WESTROCK WRK 41,4200 0,85 2,10% 3.221.903,00 41,97 40,81 18/01/19 22:15
WEYERHAEUSER REI WY 25,0800 0,44 1,79% 5.306.054,00 25,12 24,49 18/01/19 22:15
WHIRLPOOL WHR 127,0600 1,54 1,23% 779.268,00 127,98 125,41 18/01/19 22:15
WILLIAMS COMPANI WMB 26,4000 0,24 0,92% 11.163.828,00 26,60 26,24 18/01/19 22:15
WILLIS TOWERS WLTW 158,6600 1,70 1,08% 551.823,00 159,21 154,01 18/01/19 02:00
WW GRAINGER GWW 305,3900 6,11 2,04% 688.728,00 308,92 301,45 18/01/19 22:15
WYNDHAM DESTINAT WYND 40,5500 0,90 2,27% 739.642,00 40,84 39,70 18/01/19 22:15
WYNN RESORTS WYNN 115,1800 0,91 0,80% 2.714.565,00 116,72 113,72 18/01/19 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 23,4300 0,31 1,34% 4.487.073,00 23,82 23,20 18/01/19 22:15
XILINX XLNX 93,5200 1,28 1,39% 3.477.408,00 94,09 92,26 18/01/19 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 71,2100 1,06 1,51% 1.062.663,00 72,14 70,66 18/01/19 22:15
YUM BRANDS YUM 92,3600 1,66 1,83% 2.041.782,00 92,74 91,21 18/01/19 22:15
ZIMMER BIOMET HL ZBH 105,3400 -0,88 -0,83% 2.101.194,00 107,03 104,05 18/01/19 22:15
ZIONS BANCORP ZION 47,0500 0,46 0,99% 4.259.614,00 47,21 46,07 18/01/19 02:00
ZOETIS RG-A ZTS 84,5900 0,34 0,40% 3.059.017,00 85,15 83,58 18/01/19 22:15
Publicidad

Últimas Noticias