Publicidad
  • Un producto de Webfinancialgroup
  • 23 de Febrero de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.703,9600  2,6300 0,1000%
22/02/2018 00:00 Apt. 2.710,4200 Vol. 0,00 Max. 2.731,26 Min. 2.697,77
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 236,0000 3,82 1,65% 2.284.538,00 237,37 232,26 22/02/18 22:15
A.J.GALLAGHER AJG 68,1300 -0,78 -1,13% 1.384.065,00 69,28 67,96 22/02/18 22:15
ABBOTT LABORATOR ABT 58,9900 0,00 0,00% 5.539.926,00 59,40 58,80 22/02/18 22:15
ABBVIE ABBV 117,5600 -0,35 -0,30% 5.185.704,00 119,73 116,58 22/02/18 22:15
ACCENTURE-A ACN 160,3200 -0,14 -0,09% 1.511.705,00 162,00 159,91 22/02/18 22:15
ACTIVISION BLIZZ ATVI 69,4900 -0,73 -1,04% 16,00 70,70 69,07 22/02/18 02:10
ACUITY BRANDS AYI 146,3000 -1,28 -0,87% 531.410,00 149,27 145,63 22/02/18 22:15
ADOBE SYSTEMS ADBE 202,6100 0,52 0,26% 1.541.519,00 204,22 201,68 22/02/18 02:10
ADVANCE AUTO PAR AAP 110,4900 -3,51 -3,08% 1.465.787,00 115,50 110,20 22/02/18 22:15
ADVANCED MICRO D AMD 11,8400 0,12 1,02% 52.550,00 12,00 11,63 22/02/18 02:10
AES AES 10,3000 0,07 0,68% 6.706.846,00 10,43 10,25 22/02/18 22:15
AETNA AET 175,0600 -0,71 -0,40% 1.432.158,00 176,89 174,99 22/02/18 22:15
AFFILIATED MANAG AMG 186,8300 -2,20 -1,16% 421.074,00 191,35 186,57 22/02/18 22:15
AFLAC AFL 88,5300 -0,35 -0,39% 56,00 89,56 88,33 22/02/18 22:15
AGILENT TECH A 70,6800 -0,57 -0,80% 2.403.351,00 71,76 70,51 22/02/18 22:15
AIR PROD&CHEMICA APD 162,5700 1,81 1,13% 771.870,00 163,52 160,71 22/02/18 22:15
AKAMAI TECHNOLOG AKAM 66,2500 -0,07 -0,11% 1.060.143,00 67,11 66,04 22/02/18 02:10
ALASKA AIR GROUP ALK 64,1700 -0,52 -0,80% 1.246.691,00 65,70 64,03 22/02/18 22:15
ALBEMARLE ALB 113,6800 0,67 0,59% 20,00 114,75 113,16 22/02/18 22:15
ALEXANDRIA REIT ARE 119,9700 1,54 1,30% 515.925,00 120,80 119,04 22/02/18 22:15
ALEXION PHARM ALXN 114,5900 -2,51 -2,14% 1.812.338,00 118,26 114,09 22/02/18 02:10
ALIGN TECHNOLOGY ALGN 259,6800 7,54 2,99% 133,00 262,33 253,26 22/02/18 02:10
ALLEGION ALLE 86,0400 -0,68 -0,78% 1.061.865,00 88,29 85,57 22/02/18 22:15
ALLERGAN AGN 159,4000 0,09 0,06% 10,00 161,66 158,99 22/02/18 22:15
ALLIANCE DATA SY ADS 238,8200 -0,77 -0,32% 787.553,00 244,47 237,50 22/02/18 22:15
ALLIANT ENERGY LNT 38,6000 -0,02 -0,05% 2.138.196,00 38,99 38,45 22/02/18 22:15
ALLSTATE ALL 92,8000 -0,61 -0,65% 2.469.202,00 94,76 92,49 22/02/18 22:15
ALPHAB NON VTG RG-C GOOG 1.106,6300 -4,71 -0,42% 418,00 1.122,82 1.102,59 22/02/18 02:10
ALPHABET RG-A GOOGL 1.109,9000 -3,85 -0,35% 602,00 1.125,46 1.105,15 22/02/18 02:10
ALTABA AABA 75,5200 0,41 0,55% 800,00 75,99 75,06 22/02/18 02:10
ALTRIA GROUP MO 63,3400 -0,59 -0,92% 5.701.549,00 65,09 63,25 22/02/18 22:15
AM ELECTRIC AEP 65,6800 0,10 0,15% 2.639.102,00 66,21 65,43 22/02/18 22:15
AMAZON.COM AMZN 1.485,3400 2,42 0,16% 19.415,00 1.502,54 1.475,76 22/02/18 02:10
AMER WTR WORKS AWK 78,7400 -0,11 -0,14% 988.204,00 79,55 78,26 22/02/18 22:15
AMEREN AEE 54,5900 0,19 0,35% 1.655.249,00 55,32 54,23 22/02/18 22:15
AMERICAN AIRLINE AAL 52,9800 0,20 0,38% 4.356.650,00 53,41 52,70 22/02/18 02:10
AMERICAN EXPRESS AXP 97,3500 -0,15 -0,15% 4.270.084,00 98,07 97,05 22/02/18 22:15
AMERICAN INTL GR AIG 59,9600 -0,22 -0,37% 1.000,00 60,96 59,87 22/02/18 22:15
AMERICAN TOWER R AMT 138,9800 1,54 1,12% 3.075.900,00 140,48 137,23 22/02/18 22:15
AMERIPRISE FINCL AMP 158,0100 -1,37 -0,86% 784.218,00 161,18 157,73 22/02/18 22:15
AMERISOURCEBERGE ABC 97,1200 -1,45 -1,47% 3.416.759,00 99,19 96,65 22/02/18 22:15
AMETEK AME 76,4700 0,12 0,16% 744.574,00 77,14 76,29 22/02/18 22:15
AMGEN AMGN 182,4500 0,02 0,01% 3.868.197,00 185,16 182,01 22/02/18 02:10
AMPHENOL RG-A APH 90,2300 -0,19 -0,21% 1.210.859,00 91,20 90,06 22/02/18 22:15
ANADARKO PETROLE APC 58,2800 1,01 1,76% 4.823.311,00 59,54 57,67 22/02/18 22:15
ANALOG DEVICES ADI 88,5600 0,15 0,17% 69,00 89,36 88,07 22/02/18 02:10
ANDEAVOR ANDV 92,4500 -0,10 -0,11% 1.130.623,00 94,52 92,40 22/02/18 22:15
ANSYS ANSS 160,9400 -2,60 -1,59% 1.090.754,00 164,77 154,02 22/02/18 02:10
ANTHEM ANTM 233,6800 1,65 0,71% 1.023.480,00 235,17 232,00 22/02/18 22:15
AON AON 139,1200 -0,25 -0,18% 1.482.850,00 140,01 137,70 22/02/18 22:15
APACHE APA 34,8500 -2,35 -6,32% 13.587.409,00 38,44 34,50 22/02/18 22:15
APPLE AAPL 172,5000 1,43 0,84% 53.984,00 173,95 171,71 22/02/18 02:10
APPLIED MATERIAL AMAT 56,0700 -0,06 -0,11% 400,00 56,98 55,81 22/02/18 02:10
APTIV APTV 92,9400 0,39 0,42% 970.073,00 93,86 92,29 22/02/18 22:15
APTMNT INV REIT-A AIV 38,2800 0,28 0,74% 1.120.830,00 38,75 38,15 22/02/18 22:15
ARCHER-DANIELS M ADM 41,7600 -0,36 -0,85% 3.367.779,00 42,35 41,67 22/02/18 22:15
ARCONIC ARNC 24,5400 -0,12 -0,49% 2.544.708,00 25,00 24,44 22/02/18 22:15
ASSURANT AIZ 87,8400 -0,42 -0,48% 319.572,00 89,57 87,61 22/02/18 22:15
AT&T T 36,4700 0,16 0,44% 18.537.517,00 36,99 36,41 22/02/18 22:15
AUTODESK INC ADSK 112,3900 0,02 0,02% 1.817.170,00 114,76 111,90 22/02/18 02:10
AUTOMATIC DATA P ADP 115,4300 -0,67 -0,58% 1.209.109,00 117,27 115,07 22/02/18 02:10
AUTONATION AN 51,8400 0,10 0,19% 638.384,00 52,54 51,37 22/02/18 22:15
AUTOZONE AZO 716,8800 -2,61 -0,36% 246.698,00 728,36 713,58 22/02/18 22:15
AVALONBAY COM RE AVB 157,1200 1,10 0,71% 884.223,00 158,14 156,45 22/02/18 22:15
AVERY DENNISON AVY 118,2400 1,32 1,13% 494.117,00 118,69 116,99 22/02/18 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 39,5500 0,41 1,05% 2.968.819,00 39,87 39,20 22/02/18 22:15
BANK OF AMERICA BAC 31,6900 -0,18 -0,56% 2.356,00 32,14 31,59 22/02/18 22:15
BANK OF NY MELLO BK 55,9000 -0,55 -0,97% 4.275.917,00 57,41 55,80 22/02/18 22:15
BAXTER INTL BAX 67,4300 0,38 0,57% 4.542.103,00 68,30 67,11 22/02/18 22:15
BB&T BBT 54,3200 -0,77 -1,40% 3.684.293,00 55,59 54,18 22/02/18 22:15
BECTON DICKINSON BDX 218,3200 -0,38 -0,17% 793.230,00 221,42 217,72 22/02/18 22:15
BED BATH & BEYON BBBY 21,6300 -0,56 -2,52% 3.069.760,00 22,19 21,44 22/02/18 02:10
BERKSHIRE HATH RG-B BRK.B 200,7300 -0,29 -0,14% 106,00 203,28 200,16 22/02/18 22:15
BEST BUY BBY 71,2900 0,50 0,71% 10,00 71,94 71,12 22/02/18 22:15
BIOGEN BIIB 284,8100 -1,29 -0,45% 17,00 291,91 283,97 22/02/18 02:10
BLACKROCK BLK 539,5300 -4,03 -0,74% 626.096,00 552,17 537,49 22/02/18 22:15
BOEING CO BA 355,9200 3,55 1,01% 484,00 358,07 352,64 22/02/18 22:15
BORGWARNER BWA 52,2400 0,15 0,29% 1.448.733,00 52,65 51,93 22/02/18 22:15
BOSTON PROP REIT BXP 118,4700 2,62 2,26% 897.829,00 119,92 116,27 22/02/18 22:15
BOSTON SCIENTIFI BSX 26,4800 -0,29 -1,08% 6.073.968,00 26,92 26,35 22/02/18 22:15
BRISTOL-MYERSSQU BMY 65,9400 -0,59 -0,89% 6.528.408,00 67,00 65,86 22/02/18 22:15
BROADCOM AVGO 249,3500 0,73 0,29% 1.934.190,00 253,10 248,27 22/02/18 02:10
BROWN NVTGRG-B BF.B 67,9100 0,19 0,28% 413.118,00 68,76 67,58 22/02/18 22:15
C.H.ROBINSON WLD CHRW 90,0900 -0,09 -0,10% 982.201,00 91,07 89,86 22/02/18 02:10
CA CA 34,8500 0,16 0,46% 3.056.165,00 35,26 34,77 22/02/18 02:10
CABOT OIL & GAS COG 23,8800 0,63 2,71% 305,00 24,25 23,35 22/02/18 22:15
CAMPBELL SOUP CPB 43,9600 1,06 2,47% 4.376.984,00 44,44 43,09 22/02/18 22:15
CAPITAL ONE FINL COF 96,6700 -0,72 -0,74% 1.731.218,00 98,55 96,43 22/02/18 22:15
CARDINAL HEALTH CAH 67,8300 -0,98 -1,42% 2.148.952,00 69,74 67,60 22/02/18 22:15
CARMAX KMX 61,0400 0,06 0,10% 1.552.278,00 62,08 60,87 22/02/18 22:15
CARNIVAL CCL 68,2000 -1,38 -1,98% 2.492.649,00 69,34 68,09 22/02/18 22:15
CATERPILLAR CAT 158,8600 3,63 2,34% 183,00 159,78 156,20 22/02/18 22:15
CBOE GLBL MKT CBOE 109,9600 -1,34 -1,20% 54,00 112,07 109,59 22/02/18 02:10
CBRE GROUP RG-A CBG 44,7800 0,30 0,67% 2.878.153,00 45,37 44,69 22/02/18 22:15
CBS-B CBS 54,3200 -1,06 -1,91% 2.833.222,00 56,06 54,19 22/02/18 22:15
CELGENE CORP CELG 93,7800 -0,11 -0,12% 4.565.299,00 95,55 93,71 22/02/18 02:10
CENTENE CNC 99,4900 -0,71 -0,71% 1.150.004,00 100,96 99,08 22/02/18 22:15
CENTERPOINT ENER CNP 27,0000 0,77 2,94% 5.750.453,00 27,52 26,44 22/02/18 22:15
CENTURYLINK CTL 17,9800 0,08 0,45% 13.671.395,00 18,41 17,78 22/02/18 22:15
CERNER CORP CERN 62,9100 -0,46 -0,73% 2.054.035,00 64,12 62,73 22/02/18 02:10
CF INDUSTRIES HL CF 42,9700 0,34 0,80% 2.980.132,00 43,65 42,82 22/02/18 22:15
CHARLES SCHWAB SCHW 52,0300 -0,27 -0,52% 6.315.592,00 53,09 51,85 22/02/18 22:15
CHARTER COMM RG-A CHTR 356,7500 -4,22 -1,17% 1,00 365,26 355,02 22/02/18 02:10
CHESAPEAKE ENERG CHK 3,2000 0,57 21,67% 35.265,00 3,33 2,86 22/02/18 22:15
CHEVRON CVX 109,8900 0,83 0,76% 8.176.706,00 111,44 108,90 22/02/18 22:15
CHIPOTLE MEXICAN CMG 313,9100 -7,05 -2,20% 1.287.493,00 324,47 311,67 22/02/18 22:15
CHUBB N CB 143,0700 -0,65 -0,45% 1.996.686,00 145,29 142,72 22/02/18 22:15
CHURCH & DWIGHT CHD 48,1700 0,23 0,48% 1.566.097,00 48,58 47,99 22/02/18 22:15
CIGNA CORP CI 191,9000 0,25 0,13% 1.105.011,00 194,90 191,17 22/02/18 22:15
CIMAREX ENERGY XEC 95,4400 0,31 0,33% 1.531.734,00 97,39 93,76 22/02/18 22:15
CINCINNATI FINAN CINF 74,9200 -0,62 -0,82% 396.993,00 76,80 74,76 22/02/18 02:10
CINTAS CTAS 167,0800 -0,26 -0,16% 497.109,00 169,09 166,62 22/02/18 02:10
CISCO SYSTEMS CSCO 42,9400 -0,37 -0,85% 1.833,00 43,56 42,75 22/02/18 02:10
CITIGROUP C 76,2700 -0,73 -0,95% 16.049.529,00 77,48 75,94 22/02/18 22:15
CITIZENS FINL GR CFG 45,4500 -0,85 -1,84% 2.471.051,00 46,79 45,37 22/02/18 22:15
CITRIX SYSTEMS CTXS 91,6100 0,23 0,25% 2.483.680,00 92,50 91,47 22/02/18 02:10
CLOROX CO. CLX 127,3000 1,01 0,80% 880.420,00 127,91 126,41 22/02/18 22:15
CME GROUP RG-A CME 160,5300 -1,25 -0,77% 32,00 163,38 160,03 22/02/18 02:10
CMS ENERGY CORP CMS 43,0100 -0,01 -0,02% 2.335.311,00 43,40 42,86 22/02/18 22:15
COCA-COLA CO KO 43,5200 0,18 0,42% 211,00 43,82 43,22 22/02/18 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 81,6100 -0,19 -0,23% 3.358.227,00 82,57 81,37 22/02/18 02:10
COLGATE-PALMOLIV CL 69,3900 0,25 0,36% 3.162.126,00 69,78 69,16 22/02/18 22:15
COMCAST-A CMCSA 38,8000 -0,21 -0,54% 18.800.919,00 39,57 38,57 22/02/18 02:10
COMERICA INC CMA 96,6700 -1,74 -1,77% 1.060.567,00 99,60 96,39 22/02/18 22:15
CONAGRA FOODS CAG 35,9400 0,25 0,70% 2.097.608,00 36,33 35,68 22/02/18 22:15
CONCHO RES CXO 149,1800 0,02 0,01% 1.602.099,00 151,02 147,95 22/02/18 22:15
CONOCOPHILLIPS COP 54,9100 1,16 2,16% 1,00 55,50 54,19 22/02/18 22:15
CONSOLIDATED EDI ED 75,7900 0,32 0,42% 1.901.597,00 76,51 75,48 22/02/18 22:15
CONSTELLATION BRD-A STZ 213,1100 -0,68 -0,32% 1.583.358,00 217,00 212,69 22/02/18 22:15
COOPER COMPANIES COO 227,9700 -1,17 -0,51% 390.406,00 232,42 227,55 22/02/18 22:15
CORNING INC GLW 29,2100 -0,05 -0,17% 7.124.338,00 29,54 29,07 22/02/18 22:15
COSTCO WHSL COST 186,5900 0,84 0,45% 1.360.115,00 188,33 185,66 22/02/18 02:10
COTY RG-A COTY 20,6600 -0,14 -0,67% 4.850.650,00 21,13 20,65 22/02/18 22:15
CROWN CASTLE INT CCI 108,4600 1,67 1,56% 2.293.906,00 109,51 106,90 22/02/18 22:15
CSRA CSRA 40,5200 -0,02 -0,05% 5.060.422,00 40,67 40,48 22/02/18 22:15
CSX CSX 54,9900 0,03 0,05% 150,00 55,67 54,54 22/02/18 02:10
CUMMINS CMI 167,0200 0,74 0,45% 1.151.524,00 168,72 166,04 22/02/18 22:15
CVS HEALTH CVS 68,0000 -0,76 -1,11% 10.061.471,00 69,14 67,56 22/02/18 22:15
D R HORTON DHI 44,2600 -0,67 -1,49% 1,00 45,07 44,16 22/02/18 22:15
DANAHER DHR 97,3600 0,01 0,01% 2.342.375,00 98,44 97,06 22/02/18 22:15
DARDEN RESTAURAN DRI 95,1900 -0,11 -0,12% 867.242,00 96,38 94,87 22/02/18 22:15
DAVITA DVA 72,0700 -0,48 -0,66% 1.311.657,00 73,57 71,80 22/02/18 22:15
DEERE & CO DE 164,1600 2,07 1,28% 300,00 165,80 162,76 22/02/18 22:15
DELTA AIR LINES DAL 52,5500 -0,61 -1,15% 512,00 53,45 52,45 22/02/18 22:15
DENTSPLY SIRONA XRAY 57,1100 -0,95 -1,64% 1.694.600,00 58,47 57,06 22/02/18 02:10
DEVON ENERGY DVN 30,4100 -0,16 -0,52% 18.625.437,00 31,56 30,19 22/02/18 22:15
DIGITAL REALTY R DLR 100,8300 2,88 2,94% 2.092.337,00 101,25 98,01 22/02/18 22:15
DISCOVER FNCL SR DFS 77,7500 -0,84 -1,07% 2.223.176,00 79,17 77,60 22/02/18 22:15
DISCOVERY COMM RG-A DISCA 23,8000 -0,29 -1,20% 3.738.729,00 24,50 23,75 22/02/18 02:10
DISCOVERY COMM RG-C DISCK 22,6000 -0,29 -1,27% 2.641.651,00 23,10 22,56 22/02/18 02:10
DISH NETWORK RG-A DISH 43,8700 0,69 1,60% 3.160.071,00 44,89 43,43 22/02/18 02:10
DOLLAR GENERAL DG 96,1000 0,83 0,87% 1.331.734,00 97,00 95,46 22/02/18 22:15
DOLLAR TREE DLTR 107,0000 1,31 1,24% 1.825.679,00 107,85 106,11 22/02/18 02:10
DOMINION ENERGY D 73,5800 0,04 0,05% 2.449.094,00 74,34 73,36 22/02/18 22:15
DOVER CORP DOV 102,0600 2,08 2,08% 1.608.598,00 103,01 100,50 22/02/18 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 114,8100 -0,57 -0,49% 2.699.231,00 115,69 114,45 22/02/18 22:15
DTE ENERGY DTE 101,8600 -0,04 -0,04% 1.027.054,00 102,93 101,49 22/02/18 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 75,5400 0,21 0,28% 3.103.913,00 76,25 75,17 22/02/18 22:15
DXC TECHNOLOGY DXC 101,1100 0,23 0,23% 925.861,00 102,70 101,00 22/02/18 22:15
E TRADE FNCL ETFC 50,7400 -1,02 -1,97% 2.610.149,00 52,50 50,64 22/02/18 02:10
EASTMAN CHEMICAL EMN 101,5100 0,42 0,42% 891.617,00 102,87 101,09 22/02/18 22:15
EATON CORP -NPV- ETN 81,8800 0,32 0,39% 600,00 82,65 81,68 22/02/18 22:15
EBAY EBAY 42,8300 -0,29 -0,67% 1,00 43,51 42,62 22/02/18 02:10
ECOLAB INC ECL 129,4500 -0,45 -0,35% 1.332.603,00 131,37 129,14 22/02/18 22:15
EDISON INTL EIX 59,7400 0,65 1,10% 410,00 60,19 58,87 22/02/18 22:15
EDWARDS LIFESCNS EW 133,6700 -0,58 -0,43% 1.174.510,00 136,02 133,34 22/02/18 22:15
ELECTRONIC ARTS EA 124,6100 -0,29 -0,23% 209,00 126,35 123,92 22/02/18 02:10
ELI LILLY & CO LLY 77,1900 -0,36 -0,46% 7.687.429,00 78,09 76,52 22/02/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,0900 0,28 0,39% 2.534.679,00 72,56 71,54 22/02/18 22:15
ENTERGY ETR 75,0300 0,59 0,79% 1.797.459,00 75,83 74,30 22/02/18 22:15
ENVISION HLTHCR EVHC 37,6600 0,13 0,35% 2.528.015,00 38,31 37,50 22/02/18 22:15
EOG RESOURCES EOG 107,0900 1,28 1,21% 3.165.934,00 109,11 105,94 22/02/18 22:15
EQT EQT 50,8200 1,01 2,03% 6.856.727,00 51,54 49,61 22/02/18 22:15
EQTY RE REIT-SBI EQR 56,1700 0,30 0,54% 2.015.089,00 56,63 55,88 22/02/18 22:15
EQUIFAX INC EFX 115,2100 1,38 1,21% 1.342.644,00 116,21 114,50 22/02/18 22:15
EQUINIX REIT EQIX 390,4500 5,53 1,44% 858.697,00 393,54 384,22 22/02/18 02:10
ESSEX PROPERTY R ESS 221,5900 1,44 0,65% 546.428,00 223,90 220,03 22/02/18 22:15
ESTEE LAUDER RG-A EL 140,1500 0,33 0,24% 43,00 141,29 139,61 22/02/18 22:15
EVEREST RE RE 239,4000 -0,54 -0,23% 382.345,00 243,46 239,30 22/02/18 22:15
EVERSOURCE ENERG ES 57,4800 0,12 0,21% 3.204.831,00 58,06 57,13 22/02/18 22:15
EXELON EXC 37,2400 0,18 0,49% 8.085.344,00 37,52 36,93 22/02/18 22:15
EXPEDIA EXPE 104,5300 1,54 1,50% 2.137.319,00 104,83 102,31 22/02/18 02:10
EXPEDIT INTL WAS EXPD 64,3400 0,35 0,55% 1.361.562,00 64,87 64,13 22/02/18 02:10
EXPRESS SCRPTS H ESRX 74,7200 -1,11 -1,46% 2.555.999,00 76,50 74,36 22/02/18 02:10
EXTRA SP ST REIT EXR 84,4300 2,93 3,60% 1.446.604,00 84,71 80,18 22/02/18 22:15
EXXON MOBIL XOM 75,8600 0,97 1,30% 167,00 76,84 75,19 22/02/18 22:15
F5 NETWORKS FFIV 143,8700 -0,79 -0,55% 632.707,00 146,31 143,45 22/02/18 02:10
FACEBOOK-A FB 178,9900 1,08 0,61% 28.655,00 180,21 177,41 22/02/18 02:10
FASTENAL FAST 54,1900 -0,19 -0,35% 1.202.958,00 54,85 53,96 22/02/18 02:10
FED RTY REIT-SBI FRT 114,0800 2,97 2,67% 383.600,00 114,78 111,62 22/02/18 22:15
FEDEX FDX 245,4300 2,13 0,88% 345,00 248,19 244,05 22/02/18 22:15
FIDELITY NATIONA FIS 98,0300 0,88 0,91% 2.315.304,00 99,15 97,26 22/02/18 22:15
FIFTH THIRD BANC FITB 32,8700 -0,57 -1,70% 6.022.328,00 33,71 32,75 22/02/18 02:10
FIRSTENERGY FE 32,9200 0,16 0,49% 5.658.432,00 33,40 32,59 22/02/18 22:15
FISERV INC FISV 142,1100 2,32 1,66% 904.652,00 142,80 140,17 22/02/18 02:10
FLIR SYSTEMS FLIR 47,8600 -0,45 -0,93% 1.142.184,00 49,00 47,81 22/02/18 02:10
FLOWSERVE FLS 43,5800 -0,20 -0,46% 1.187.209,00 44,70 43,50 22/02/18 22:15
FLUOR FLR 58,1100 0,68 1,18% 1.688.324,00 59,57 57,70 22/02/18 22:15
FMC CORP FMC 83,5400 1,42 1,73% 75,00 84,09 82,20 22/02/18 22:15
FOOT LOCKER FL 48,2600 -0,16 -0,33% 14,00 48,87 47,90 22/02/18 22:15
FORD MOTOR F 10,6300 0,03 0,28% 461,00 10,73 10,56 22/02/18 22:15
FORTIVE FTV 76,6800 0,67 0,88% 1.058.139,00 77,18 76,11 22/02/18 22:15
FORTN BRND HOM S FBHS 63,2600 -0,22 -0,35% 1.661.186,00 64,17 63,21 22/02/18 22:15
FRANKLIN RESOURC BEN 38,7200 -0,35 -0,90% 3.469.337,00 39,66 38,66 22/02/18 22:15
FREEPORT MCMORAN FCX 19,1600 0,43 2,30% 1.002,00 19,40 18,91 22/02/18 22:15
GAP GPS 32,3700 0,15 0,47% 2.601.166,00 32,70 32,24 22/02/18 22:15
GARMIN N GRMN 60,3900 -1,48 -2,38% 2.014.411,00 62,62 59,76 22/02/18 02:10
GARTNER IT 115,5400 1,44 1,26% 693.472,00 116,99 114,23 22/02/18 22:15
GENERAL ELECTRIC GE 14,6200 0,13 0,90% 26.489,00 15,07 14,49 22/02/18 22:15
GENERAL MILLS GIS 54,9500 0,47 0,86% 491,00 55,69 54,68 22/02/18 22:15
GENERAL MOTORS GM 40,9100 0,35 0,86% 8.805.943,00 41,20 40,50 22/02/18 22:15
GENL DYNAMICS CO GD 220,1400 -0,61 -0,28% 897.624,00 222,58 219,76 22/02/18 22:15
GENUINE PARTS CO GPC 92,9300 -0,41 -0,44% 975.373,00 94,83 92,45 22/02/18 22:15
GGP REIT GGP 21,2800 0,18 0,85% 3.368.758,00 21,55 21,18 22/02/18 22:15
GILEAD SCIENCES GILD 79,4000 -1,29 -1,60% 185,00 81,13 79,18 22/02/18 02:10
GLOBAL PAYMENTS GPN 112,0200 -0,22 -0,20% 960.842,00 113,85 111,70 22/02/18 22:15
GOLDMAN SACHS GR GS 261,4300 -1,97 -0,75% 394,00 266,32 260,72 22/02/18 22:15
GOODYEAR T & RUB GT 29,1300 -0,02 -0,07% 2.603.964,00 29,42 28,92 22/02/18 02:10
H&R.BLOCK HRB 26,1500 -0,26 -0,98% 3.031.529,00 26,65 26,12 22/02/18 22:15
HALLIBURTON HAL 47,1300 0,58 1,25% 8.272.980,00 47,92 46,83 22/02/18 22:15
HANESBRANDS HBI 20,1300 0,17 0,85% 3.970.054,00 20,24 19,98 22/02/18 22:15
HARLEY-DAVIDSON HOG 46,6700 0,37 0,80% 20,00 47,04 46,14 22/02/18 22:15
HARRIS HRS 157,9900 -0,18 -0,11% 534.427,00 159,92 157,64 22/02/18 22:15
HARTFORD FIN SER HIG 53,2200 -0,73 -1,35% 2.427.586,00 54,38 53,00 22/02/18 22:15
HASBRO INC HAS 97,3100 -1,76 -1,78% 1.426.147,00 99,06 96,98 22/02/18 02:10
HCA HEALTHCARE HCA 100,5400 0,19 0,19% 1.485.548,00 101,94 100,16 22/02/18 22:15
HCP REIT HCP 21,8900 0,09 0,41% 3.035.239,00 22,37 21,81 22/02/18 22:15
HELMERICH&PAYNE HP 65,3900 0,93 1,44% 978.772,00 67,09 65,18 22/02/18 22:15
HENRY SCHEIN HSIC 67,9700 -0,71 -1,03% 1.891.796,00 69,78 67,83 22/02/18 02:10
HERSHEY HSY 97,0700 -0,82 -0,84% 1.200.269,00 98,17 95,21 22/02/18 22:15
HESS HES 47,0800 1,85 4,09% 5.475.549,00 47,27 45,35 22/02/18 22:15
HILTN WRLD HLDGS HLT 83,3800 -0,91 -1,08% 1.863.514,00 84,90 83,12 22/02/18 22:15
HOLOGIC HOLX 38,9400 0,09 0,23% 2.154.959,00 39,21 38,65 22/02/18 02:10
HOME DEPOT HD 185,4700 2,41 1,32% 200,00 186,22 182,91 22/02/18 22:15
HONEYWELL INTL HON 153,3100 -0,74 -0,48% 2.224.436,00 154,80 152,79 22/02/18 22:15
HORMEL FOODS HRL 33,0000 0,32 0,98% 5.559.431,00 33,23 31,83 22/02/18 22:15
HOST HOTELS REIT HST 19,1100 -0,11 -0,57% 13.249.808,00 19,55 18,50 22/02/18 22:15
HP HPQ 21,3900 0,22 1,04% 4.051,00 21,64 21,25 22/02/18 22:15
HP ENTERPRISE HPE 16,4100 0,16 0,98% 54.275,00 16,67 16,23 22/02/18 22:15
HUMANA HUM 267,8100 1,43 0,54% 961.476,00 270,71 267,31 22/02/18 22:15
HUNTINGTON BANCS HBAN 15,7300 -0,32 -1,99% 7.822.448,00 16,20 15,70 22/02/18 02:10
IBM IBM 153,1800 -0,78 -0,51% 693,00 155,04 152,79 22/02/18 22:15
IDEXX LABS IDXX 183,8600 -0,08 -0,04% 548.651,00 187,13 183,25 22/02/18 02:10
IHS MARKIT INFO 46,8200 0,37 0,80% 1.764.005,00 47,25 46,52 22/02/18 02:10
ILLINOIS TOOL WO ITW 163,3200 2,06 1,28% 1.283.488,00 164,99 161,55 22/02/18 22:15
ILLUMINA ILMN 226,7400 -1,17 -0,51% 450.092,00 230,88 225,92 22/02/18 02:10
INCYTE INCY 85,1900 0,48 0,57% 1.315.685,00 87,54 85,02 22/02/18 02:10
INGERSOLL-RAND IR 90,3100 0,30 0,33% 1.295.156,00 91,60 90,10 22/02/18 22:15
INTEL INTC 45,8000 -0,14 -0,30% 1.290,00 46,56 45,62 22/02/18 02:10
INTERCON EXCHANG ICE 71,5500 -1,31 -1,80% 2.587.495,00 73,50 71,19 22/02/18 22:15
INTERPUBLIC GROU IPG 23,9400 -0,46 -1,89% 7.601.638,00 24,62 23,89 22/02/18 22:15
INTL FLAVORS&FRA IFF 142,6600 1,22 0,86% 545.767,00 143,97 141,85 22/02/18 22:15
INTL PAPER IP 58,3100 -0,09 -0,15% 1.490.358,00 59,08 58,16 22/02/18 22:15
INTUIT INTU 172,1000 -1,22 -0,70% 200,00 177,51 171,58 22/02/18 02:10
INTUITIVE SURGIC ISRG 419,7900 3,23 0,78% 106,00 425,95 418,39 22/02/18 02:10
INVESCO IVZ 32,9400 -0,28 -0,84% 3.783.075,00 33,60 32,85 22/02/18 22:15
IRON MOUNT REIT IRM 31,5800 0,11 0,35% 2.293.399,00 32,03 31,34 22/02/18 22:15
J.B.HUNT TRANSP JBHT 119,7100 0,71 0,60% 817.611,00 121,79 118,92 22/02/18 02:10
JACOBS ENGIN GRO JEC 62,6000 0,54 0,87% 1.006.188,00 63,84 62,08 22/02/18 22:15
JM SMUCKER SJM 122,8400 2,02 1,67% 1.073.109,00 123,03 120,67 22/02/18 22:15
JOHNSON & JOHNSO JNJ 129,9100 0,00 0,00% 836,00 131,02 129,48 22/02/18 22:15
JOHNSON CTR INT JCI 37,9800 0,13 0,34% 3.766.282,00 38,68 37,83 22/02/18 22:15
JPMORGAN CHASE JPM 114,9800 -0,21 -0,18% 134,00 116,43 114,76 22/02/18 22:15
JUNIPER NETWORKS JNPR 26,0300 0,14 0,54% 4.485.452,00 26,32 25,85 22/02/18 22:15
KANSAS CITY SO KSU 107,1700 -0,82 -0,76% 1.191.850,00 109,78 106,84 22/02/18 22:15
KELLOGG K 68,2600 -0,05 -0,07% 1.825.942,00 69,60 68,16 22/02/18 22:15
KEYCORP KEY 20,5300 -0,52 -2,47% 8.058.839,00 21,19 20,52 22/02/18 22:15
KIMBERLY-CLARK KMB 112,8100 0,87 0,78% 1.217.088,00 113,95 112,12 22/02/18 22:15
KIMCO REALTY REI KIM 14,9900 0,31 2,11% 4.883.126,00 15,24 14,63 22/02/18 22:15
KINDER MORGAN RG-P KMI 16,6600 -0,09 -0,54% 10.561.733,00 17,04 16,61 22/02/18 22:15
KLA-TENCOR KLAC 108,9100 -0,76 -0,69% 1.548.733,00 111,90 108,29 22/02/18 02:10
KOHL'S KSS 64,7500 1,31 2,06% 3.145.462,00 65,48 63,70 22/02/18 22:15
KROGER KR 27,2200 -0,19 -0,69% 10.635.107,00 27,66 26,91 22/02/18 22:15
L BRANDS LB 48,1200 0,20 0,42% 2.609.756,00 48,68 47,23 22/02/18 22:15
L3 TECHNOLOGIES LLL 212,0200 1,36 0,65% 534.638,00 213,69 210,07 22/02/18 22:15
LABORATORY CORP LH 171,2100 -2,55 -1,47% 741.773,00 174,93 170,46 22/02/18 22:15
LAM RESEARCH COR LRCX 188,3600 -0,87 -0,46% 420,00 190,44 186,93 22/02/18 02:10
LEGGETT & PLATT LEG 44,3600 -0,52 -1,16% 2.061.155,00 44,98 44,22 22/02/18 22:15
LENNAR RG-A LEN 58,4300 -0,23 -0,39% 4.884.329,00 59,32 58,13 22/02/18 22:15
LEUCADIA NATIONA LUK 24,4800 -0,50 -2,00% 1.413.948,00 25,11 24,44 22/02/18 22:15
LINCOLN NATL LNC 77,0300 -1,29 -1,65% 1.098.588,00 78,97 76,96 22/02/18 22:15
LKQ LKQ 40,0500 -1,53 -3,68% 240,00 41,60 39,61 22/02/18 02:10
LOCKHEED MARTIN LMT 355,4100 -1,65 -0,46% 1.432.675,00 358,97 354,51 22/02/18 22:15
LOEWS L 49,6000 -0,15 -0,30% 1.646.157,00 50,32 49,58 22/02/18 22:15
LOWE'S COM LOW 96,8900 1,55 1,63% 100,00 97,18 95,73 22/02/18 22:15
LYONDELLBASELL I LYB 110,8300 1,74 1,60% 1.509.685,00 111,71 109,49 22/02/18 22:15
M&T BANK MTB 189,5000 -3,32 -1,72% 642.677,00 194,45 188,79 22/02/18 22:15
MACERICH REIT MAC 58,8000 0,84 1,45% 1.417.623,00 59,13 58,13 22/02/18 22:15
MACY'S M 26,1700 0,58 2,27% 7.453.206,00 26,39 25,63 22/02/18 22:15
MALLINCKRODT MNK 15,9200 -0,25 -1,55% 2.905.286,00 16,44 15,76 22/02/18 22:15
MARATHON OIL MRO 15,1800 -0,12 -0,78% 18.251.556,00 15,62 15,15 22/02/18 22:15
MARATHON PETRO MPC 66,4600 0,19 0,29% 4.149.547,00 67,65 66,41 22/02/18 22:15
MARRIOTT INTL RG-A MAR 140,6000 -1,36 -0,96% 2.029.407,00 142,71 139,82 22/02/18 02:10
MARSH & MCLENNAN MMC 81,9000 -0,86 -1,04% 2.307.006,00 83,40 81,77 22/02/18 22:15
MARTIN MARIETTA MLM 212,1200 -0,19 -0,09% 537.427,00 214,90 210,90 22/02/18 22:15
MASCO MAS 42,5800 0,18 0,42% 2.273.789,00 42,99 42,35 22/02/18 22:15
MASTERCARD RG-A MA 172,9500 0,63 0,37% 48,00 173,83 170,80 22/02/18 22:15
MATTEL MAT 16,6400 -0,38 -2,23% 3.756.977,00 17,33 16,60 22/02/18 02:10
MCCORMIC NON VTG MKC 105,0600 1,00 0,96% 948.434,00 105,85 104,05 22/02/18 22:15
MCDONALD'S MCD 160,6600 2,02 1,27% 2,00 161,40 158,90 22/02/18 22:15
MCKESSON MCK 150,0900 0,50 0,33% 1.583.777,00 152,82 149,36 22/02/18 22:15
MEDTRONIC MDT 80,4100 -0,31 -0,38% 4.528.158,00 81,81 80,21 22/02/18 22:15
MERCK MRK 54,5700 0,02 0,04% 106,00 55,07 54,42 22/02/18 22:15
METLIFE MET 46,6300 -0,32 -0,68% 5.607.713,00 47,33 46,51 22/02/18 22:15
METTLER TOLEDO I MTD 624,9700 -3,64 -0,58% 129.896,00 639,57 622,75 22/02/18 22:15
MICHAEL KORS KORS 63,7700 0,16 0,25% 1.252.321,00 64,75 63,56 22/02/18 22:15
MICROCHIP TECH MCHP 83,9200 -0,23 -0,27% 2.198.189,00 85,63 83,25 22/02/18 02:10
MICRON TECHNOLOG MU 44,2500 -0,29 -0,65% 27.342,00 44,83 44,04 22/02/18 02:10
MICROSOFT MSFT 91,7300 0,24 0,26% 3.880,00 92,73 91,36 22/02/18 02:10
MID-AMER AP CM R MAA 85,9100 0,40 0,47% 846.838,00 86,75 85,31 22/02/18 22:15
MOHAWK INDUSTRIE MHK 249,0000 2,60 1,06% 771.904,00 250,36 246,18 22/02/18 22:15
MOLSON COORS-B NVTG TAP 78,4500 -0,30 -0,38% 2.067.572,00 79,74 78,00 22/02/18 22:15
MONDELEZ INTL RG-A MDLZ 43,5100 -0,11 -0,25% 8.485.316,00 44,02 43,42 22/02/18 02:10
MONSANTO MON 120,4200 0,23 0,19% 404,00 121,26 120,02 22/02/18 22:15
MONSTER BEVERAGE MNST 64,9300 -0,09 -0,14% 2.207.445,00 65,77 64,72 22/02/18 02:10
MOODY'S MCO 167,1700 0,18 0,11% 593.898,00 168,75 166,34 22/02/18 22:15
MORGAN STANLEY MS 54,8600 -0,24 -0,44% 1,00 55,91 54,61 22/02/18 22:15
MOSAIC MOS 27,4500 -0,01 -0,04% 5.786.554,00 28,05 27,28 22/02/18 22:15
MOTOROLA SOLTN MSI 104,7300 -0,26 -0,25% 1.131.920,00 106,25 104,27 22/02/18 22:15
MURPHY OIL MUR 26,1200 0,94 3,73% 2.936.832,00 26,44 25,16 22/02/18 22:15
MYLAN MYL 41,2800 0,07 0,17% 3.581.990,00 42,04 41,06 22/02/18 02:10
NASDAQ NDAQ 78,2000 -0,92 -1,16% 490.598,00 79,66 77,96 22/02/18 02:10
NATL OILWELL VAR NOV 35,1000 0,14 0,40% 3.460.867,00 35,99 34,91 22/02/18 22:15
NAVIENT NAVI 13,0700 -0,36 -2,68% 2.246.414,00 13,52 13,05 22/02/18 02:10
NETAPP NTAP 58,5900 0,05 0,09% 10,00 59,52 58,51 22/02/18 02:10
NETFLIX NFLX 278,1400 -2,90 -1,03% 5.137,00 284,50 274,45 22/02/18 02:10
NEWELL BRANDS NWL 26,7100 -0,12 -0,45% 7.817.290,00 27,62 26,70 22/02/18 22:15
NEWFIELD EXPLORA NFX 23,4600 0,26 1,12% 7.312.432,00 24,23 22,96 22/02/18 22:15
NEWMONT MINING NEM 37,6300 -0,53 -1,39% 4.903.517,00 38,73 37,58 22/02/18 22:15
NEWS RG-A NWSA 16,2200 0,21 1,31% 2.407.632,00 16,34 16,12 22/02/18 02:10
NEWS RG-B NWS 16,5000 0,35 2,17% 528.120,00 16,65 16,30 22/02/18 02:10
NEXTERA ENERGY NEE 152,3100 0,55 0,36% 1.450.617,00 153,49 151,32 22/02/18 22:15
NIELSEN HLD NLSN 32,0100 -0,51 -1,57% 3.144.753,00 32,90 31,99 22/02/18 22:15
NIKE -B- NKE 67,1300 0,08 0,12% 604,00 67,48 66,74 22/02/18 22:15
NISOURCE NI 23,0800 0,28 1,23% 4.442.023,00 23,29 22,84 22/02/18 22:15
NOBLE ENERGY NBL 29,3900 0,26 0,89% 8.716.629,00 30,23 29,23 22/02/18 22:15
NORDSTROM JWN 50,2700 0,21 0,42% 1.014.627,00 50,74 50,00 22/02/18 22:15
NORFOLK SOUTHERN NSC 141,4800 2,58 1,86% 1.810.921,00 142,91 138,90 22/02/18 22:15
NORTHERN TRUST NTRS 104,1200 -1,26 -1,20% 1.252.343,00 106,83 103,87 22/02/18 02:10
NORTHROP GRUMMAN NOC 348,6300 -2,19 -0,62% 842.362,00 352,56 347,52 22/02/18 22:15
NRG ENERGY NRG 25,2600 0,26 1,04% 3.206.756,00 25,61 25,06 22/02/18 22:15
NUCOR NUE 66,9500 0,10 0,15% 2.606.462,00 67,92 66,80 22/02/18 22:15
NVIDIA NVDA 242,1500 0,64 0,27% 14.401,00 245,63 239,50 22/02/18 02:10
O REILLY AUTO ORLY 247,3600 -0,33 -0,13% 589.434,00 251,87 246,65 22/02/18 02:10
OCCID.PETROL COR OXY 67,9200 0,71 1,06% 3.785.333,00 68,81 67,36 22/02/18 22:15
OMNICOM GROUP IN OMC 76,7900 -0,24 -0,31% 2.112.752,00 78,03 76,51 22/02/18 22:15
ONEOK OKE 57,1800 1,08 1,93% 3.773.546,00 58,37 56,36 22/02/18 22:15
ORACLE ORCL 49,5900 0,16 0,32% 9.513.193,00 50,06 49,41 22/02/18 22:15
PACCAR PCAR 70,4000 1,18 1,70% 2.781.453,00 70,91 69,53 22/02/18 02:10
PARKER-HANNIFIN PH 183,9200 2,62 1,45% 848.644,00 185,22 181,88 22/02/18 22:15
PATTERSON COS PDCO 31,8600 -0,18 -0,56% 982.543,00 32,43 31,77 22/02/18 02:10
PAYCHEX INC PAYX 65,0500 -0,03 -0,05% 1.181.654,00 65,83 64,88 22/02/18 02:10
PAYPAL HOLDINGS PYPL 77,7000 1,19 1,56% 153,00 78,37 76,77 22/02/18 02:10
PENTAIR PNR 71,0900 0,45 0,64% 754.690,00 71,98 70,77 22/02/18 22:15
PEOPLE'S UNTD PBCT 19,4300 -0,33 -1,67% 2.341.453,00 19,92 19,37 22/02/18 02:10
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 75,9600 -0,22 -0,29% 638.592,00 76,76 75,64 22/02/18 22:15
PERRIGO PRGO 87,0700 -0,03 -0,03% 705.858,00 88,72 86,84 22/02/18 22:15
PFIZER PFE 35,7400 -0,02 -0,06% 260,00 36,15 35,61 22/02/18 22:15
PG&E PCG 40,0900 0,30 0,75% 4.619.372,00 40,35 39,79 22/02/18 22:15
PHILIP MRRS INT PM 102,9800 -0,74 -0,71% 56,00 105,51 102,89 22/02/18 22:15
PHILLIPS 66 PSX 90,1300 0,55 0,61% 2.905.595,00 91,20 89,59 22/02/18 22:15
PINNACLE WEST CA PNW 76,7400 0,64 0,84% 200,00 77,16 75,92 22/02/18 22:15
PIONEER NATURAL PXD 177,4100 2,68 1,53% 1.102.157,00 179,76 175,00 22/02/18 22:15
PNC FINL SER PNC 157,6000 -3,68 -2,28% 2.391.460,00 162,80 157,25 22/02/18 22:15
PPG INDUSTRIES PPG 115,8600 0,24 0,21% 919.713,00 117,10 115,59 22/02/18 22:15
PPL PPL 29,5200 -0,59 -1,96% 600,00 30,33 29,28 22/02/18 22:15
PRAXAIR PX 153,6700 0,93 0,61% 1.627.277,00 154,96 153,14 22/02/18 22:15
PRICELINE GROUP PCLN 1.877,1400 -3,54 -0,19% 432.450,00 1.907,75 1.870,72 22/02/18 02:10
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 80,8400 0,60 0,75% 1,00 81,28 80,17 22/02/18 22:15
PROGRESSIVE (OHI PGR 56,8500 -0,32 -0,56% 3.358.122,00 57,79 56,67 22/02/18 22:15
PROLOGIS REIT PLD 59,9400 0,03 0,05% 3.353.377,00 60,58 59,74 22/02/18 22:15
PRUDENTIAL FINAN PRU 107,7900 -0,84 -0,77% 2.186.147,00 110,07 107,63 22/02/18 22:15
PUBL SVCS ENTERP PEG 49,1800 0,65 1,34% 2.805.120,00 49,46 48,42 22/02/18 22:15
PUBLIC STORAGE R PSA 193,1400 2,39 1,25% 1.466.730,00 194,37 190,77 22/02/18 22:15
PULTEGROUP PHM 29,1900 -0,15 -0,51% 3.544.609,00 29,55 29,13 22/02/18 22:15
PVH PVH 149,3400 1,28 0,86% 545.629,00 150,75 148,56 22/02/18 22:15
QORVO QRVO 78,5000 -1,45 -1,81% 1.632.379,00 80,60 78,12 22/02/18 02:10
QUALCOMM QCOM 62,1800 -1,22 -1,92% 447,00 63,58 62,03 22/02/18 02:10
QUANTA SERVICES PWR 35,9000 1,06 3,04% 3.045.851,00 37,22 35,82 22/02/18 22:15
QUEST DIAGNOSTIC DGX 100,8500 -1,06 -1,04% 1.052.237,00 102,64 100,65 22/02/18 22:15
RALPH LAUREN RG-A RL 107,5100 0,84 0,79% 673.019,00 109,54 106,74 22/02/18 22:15
RANGE RESOURCES RRC 13,0000 0,08 0,62% 35,00 13,56 12,93 22/02/18 22:15
RAYMOND J FINANC RJF 90,0800 -1,14 -1,25% 967.968,00 92,80 89,88 22/02/18 22:15
RAYTHEON RTN 215,3600 -0,44 -0,20% 923.960,00 216,76 214,85 22/02/18 22:15
REALTY INCOME RE O 49,3000 0,91 1,88% 2.940.889,00 49,75 48,26 22/02/18 22:15
RED HAT RHT 144,6600 1,24 0,86% 1.329.025,00 146,19 143,59 22/02/18 22:15
REGENCY CENTERS REG 58,2800 1,54 2,71% 975.831,00 58,61 56,76 22/02/18 22:15
REGENERON PHARMA REGN 315,8200 -1,69 -0,53% 841.559,00 321,66 315,30 22/02/18 02:10
REGIONS FINANCIA RF 19,3100 -0,31 -1,58% 1,00 19,81 19,25 22/02/18 22:15
REPUBLIC SERVICE RSG 65,4400 0,50 0,77% 2.143.324,00 66,40 65,15 22/02/18 22:15
ROBERT HALF INTL RHI 57,3300 -0,24 -0,42% 1.849.673,00 58,30 57,28 22/02/18 22:15
ROCKWELL AUTOMAT ROK 185,2900 1,34 0,73% 658.430,00 187,57 183,66 22/02/18 22:15
ROCKWELL COLLINS COL 137,5300 0,95 0,70% 1.083.082,00 138,68 136,85 22/02/18 22:15
ROPER TECHNOLOGI ROP 279,6000 1,17 0,42% 17,00 283,60 279,03 22/02/18 22:15
ROSS STORES ROST 78,5000 0,62 0,80% 1.262.087,00 79,56 78,16 22/02/18 02:10
RYL CARIBBEAN CR RCL 129,6000 -0,95 -0,73% 1.652.819,00 133,02 129,59 22/02/18 22:15
S&P GLOBAL SPGI 187,8500 0,27 0,14% 40,00 189,34 187,07 22/02/18 22:15
SALESFORCE.COM CRM 113,0000 -1,48 -1,29% 4.763.427,00 115,00 112,48 22/02/18 22:15
SCANA SCG 39,9300 3,64 10,03% 35,00 40,10 36,59 22/02/18 22:15
SCHLUMBERGER SLB 64,9600 0,56 0,87% 8.393.763,00 65,97 64,70 22/02/18 22:15
SCRIPPS NTWKS RG-A SNI 87,7600 -0,36 -0,41% 1.841.515,00 88,31 87,53 22/02/18 02:10
SEAGATE TECHNOLO STX 51,3600 -0,08 -0,16% 2.121.306,00 52,17 51,16 22/02/18 02:10
SEALED AIR SEE 41,9400 -0,26 -0,62% 2.734.216,00 42,81 41,80 22/02/18 22:15
SEMPRA ENERGY SRE 106,6400 1,21 1,15% 1.990.627,00 107,49 105,06 22/02/18 22:15
SHERWIN-WILLIAMS SHW 398,8800 1,75 0,44% 538.394,00 401,71 396,01 22/02/18 22:15
SIGNET JEWELERS SIG 50,7100 0,64 1,28% 1.620.311,00 51,33 49,93 22/02/18 22:15
SIMON PRP GRP RE SPG 154,0300 2,73 1,80% 1.602.912,00 155,96 152,04 22/02/18 22:15
SKYWORKS SOLUTIO SWKS 107,2600 1,26 1,19% 200,00 107,50 105,97 22/02/18 02:10
SL GREEN REALT R SLG 95,9100 1,41 1,49% 885.990,00 97,15 94,56 22/02/18 22:15
SNAP-ON SNA 159,7900 1,71 1,08% 439.014,00 161,51 158,26 22/02/18 22:15
SOUTHERN CO SO 43,0200 0,10 0,23% 7.088.792,00 43,43 42,38 22/02/18 22:15
SOUTHWEST AIRLIN LUV 57,3200 -0,71 -1,22% 4.038.222,00 58,69 57,20 22/02/18 22:15
STARBUCKS SBUX 55,4000 -0,70 -1,25% 170,00 56,14 55,26 22/02/18 02:10
STATE STREET STT 102,7200 -1,24 -1,19% 1.504.202,00 105,31 102,48 22/02/18 22:15
STERICYCLE SRCL 60,6300 -14,28 -19,06% 77,00 68,26 60,06 22/02/18 02:10
STNLY BLCK&DECK SWK 159,7500 -0,59 -0,37% 651.118,00 162,03 159,29 22/02/18 22:15
STRYKER SYK 158,9600 1,08 0,68% 811.520,00 160,53 158,18 22/02/18 22:15
SUNTRUST BANKS I STI 70,3400 -1,11 -1,55% 142,00 71,90 70,15 22/02/18 22:15
SYMANTEC SYMC 26,9800 -0,05 -0,19% 5,00 27,46 26,95 22/02/18 02:10
SYNCHRONY FINANC SYF 36,3300 -0,24 -0,66% 7.871.225,00 36,91 36,24 22/02/18 22:15
SYNOPSYS SNPS 84,3800 -4,08 -4,61% 3.378.529,00 92,88 84,35 22/02/18 02:10
SYSCO SYY 58,8600 0,31 0,53% 1.565.537,00 59,34 58,76 22/02/18 22:15
T ROWE PRICE GRP TROW 110,4200 0,47 0,43% 1.445.683,00 111,96 110,21 22/02/18 02:10
TAPESTRY TPR 49,7700 0,19 0,38% 1.899.900,00 49,99 49,52 22/02/18 22:15
TARGET TGT 75,0300 2,07 2,84% 249,00 75,96 73,47 22/02/18 22:15
TE CONNECTIV TEL 101,0200 -1,15 -1,13% 1.355.496,00 102,18 100,72 22/02/18 22:15
TECHNIPFMC FTI 30,5400 1,45 4,98% 5.960.913,00 31,16 30,13 22/02/18 22:15
TEXAS INSTRUMENT TXN 103,9300 0,27 0,26% 35,00 105,08 103,41 22/02/18 02:10
TEXTRON INC TXT 59,5200 0,00 0,00% 1.340.509,00 60,42 59,41 22/02/18 22:15
THE KRAFT HEINZ KHC 67,6400 0,17 0,25% 505,00 68,25 67,05 22/02/18 02:10
THE WESTERN UNIO WU 20,0900 0,00 0,00% 4.950.210,00 20,38 20,06 22/02/18 22:15
THERMO FISHER SC TMO 209,1300 -0,66 -0,31% 1.230.619,00 213,63 208,70 22/02/18 22:15
TIFFANY & CO TIF 101,7900 0,29 0,29% 943.975,00 102,97 101,50 22/02/18 22:15
TIME WARNER TWX 94,3700 -0,43 -0,45% 3.903.340,00 95,29 93,95 22/02/18 22:15
TJX COMPANIES TJX 76,4000 0,56 0,74% 2.841.510,00 76,78 75,85 22/02/18 22:15
TORCHMARK CORP TMK 85,6400 -0,53 -0,62% 722.126,00 86,93 85,58 22/02/18 22:15
TOTAL SYST SERVI TSS 86,8000 0,24 0,28% 886.832,00 88,08 86,52 22/02/18 22:15
TRACTOR SUPPLY TSCO 65,7900 -0,51 -0,77% 1.492.638,00 66,83 65,52 22/02/18 02:10
TRANSOCEAN RIG 9,3600 0,35 3,88% 11.370,00 9,53 9,16 22/02/18 22:15
TRAVELERS COS TRV 137,6400 -0,90 -0,65% 1.744.650,00 139,99 137,35 22/02/18 22:15
TRIPADVISOR TRIP 41,6500 -0,72 -1,70% 2.757.667,00 42,62 41,45 22/02/18 02:10
TWENTY-FIRSTCF-A FOXA 37,1600 0,10 0,27% 5.411.316,00 37,42 37,01 22/02/18 02:10
TWENTY-FIRSTCF-B FOX 36,7300 0,17 0,47% 1.572.736,00 36,94 36,59 22/02/18 02:10
TYSON FOODS -A- TSN 74,6900 -0,71 -0,94% 2.557.509,00 75,37 74,07 22/02/18 22:15
UDR REIT UDR 33,4400 0,22 0,66% 1.295.504,00 33,79 33,26 22/02/18 22:15
ULTA BEAUTY ULTA 204,0500 2,86 1,42% 953.784,00 204,84 199,54 22/02/18 02:10
UNDER ARMOUR RG-A UAA 16,6200 -0,41 -2,41% 4.214.306,00 17,15 16,59 22/02/18 22:15
UNDER ARMOUR RG-C UA 14,9700 -0,35 -2,28% 2.887.897,00 15,51 14,91 22/02/18 22:15
UNION PACIFIC UNP 133,6000 1,10 0,83% 3.585.853,00 134,23 131,66 22/02/18 22:15
UNITED CONTL UAL 66,7000 -0,30 -0,45% 15,00 67,73 66,45 22/02/18 22:15
UNITED RENTALS URI 175,1600 3,26 1,90% 1.705.978,00 176,44 172,59 22/02/18 22:15
UNITEDHEALTH GRO UNH 227,0900 1,96 0,87% 2.768.064,00 229,84 225,08 22/02/18 22:15
UNIV HEALTH SERV-B UHS 116,7100 1,24 1,07% 1.066.205,00 118,42 115,45 22/02/18 22:15
UNUM UNM 51,2600 -0,72 -1,39% 2.302.407,00 52,23 51,16 22/02/18 22:15
US BANCORP USB 54,2700 -0,83 -1,51% 6.397.907,00 55,59 54,17 22/02/18 22:15
UTD PARCEL SVC RG-B UPS 105,0800 0,38 0,36% 1.877,00 106,48 104,65 22/02/18 22:15
UTD TECHS UTX 133,5800 4,32 3,34% 424,00 134,59 130,80 22/02/18 22:15
VALERO ENERGY VLO 92,0500 1,22 1,34% 3.047.341,00 93,24 90,99 22/02/18 22:15
VARIAN MED SYSTE VAR 119,8400 -0,29 -0,24% 586.605,00 122,38 119,41 22/02/18 22:15
VENTAS REIT VTR 49,6700 0,33 0,67% 1.914.619,00 50,33 49,12 22/02/18 22:15
VERISIGN VRSN 114,9200 -0,78 -0,67% 936.210,00 117,73 114,53 22/02/18 02:10
VERISK ANALYTICS VRSK 99,6100 0,38 0,38% 33,00 101,69 98,99 22/02/18 02:10
VERIZON COMM VZ 47,8700 -0,09 -0,19% 21.198.268,00 48,70 47,78 22/02/18 22:15
VERTEX PHARMACEU VRTX 157,5900 -0,30 -0,19% 1.654.835,00 162,32 157,00 22/02/18 02:10
VF VFC 75,2100 0,71 0,95% 3.364.936,00 75,52 74,40 22/02/18 22:15
VIACOM RG-B VIAB 32,9300 -0,10 -0,30% 2.478.560,00 33,74 32,81 22/02/18 02:10
VISA RG-A V 120,3800 -0,05 -0,04% 4.993.959,00 121,38 119,62 22/02/18 22:15
VOR RLT REIT-SBI VNO 66,5300 1,34 2,06% 1.178.283,00 67,07 65,52 22/02/18 22:15
VULCAN MATERIALS VMC 122,1200 0,08 0,07% 1.404.029,00 123,62 120,67 22/02/18 22:15
WALGREENS BOOTS WBA 69,6700 0,04 0,06% 4.798.956,00 70,17 69,31 22/02/18 02:10
WALMART WMT 92,7700 1,25 1,37% 1.852,00 93,39 91,31 22/02/18 22:15
WALT DISNEY RG-DIS DIS 105,2400 0,19 0,18% 4.462.165,00 106,01 104,93 22/02/18 22:15
WASTE MANAGEMENT WM 84,5000 0,41 0,49% 2.473.515,00 85,30 84,14 22/02/18 22:15
WATERS WAT 204,4700 0,24 0,12% 434.963,00 207,41 203,44 22/02/18 22:15
WEC ENERGY GROUP WEC 60,3400 0,22 0,37% 2.221.456,00 60,87 60,07 22/02/18 22:15
WELLS FARGO WFC 58,8100 -0,92 -1,54% 1,00 60,17 58,68 22/02/18 22:15
WELLTOWER HCN 53,7400 -0,25 -0,46% 3.324.197,00 55,06 53,11 22/02/18 22:15
WESTERN DIGITAL WDC 85,5300 -0,14 -0,16% 2.270.637,00 87,26 85,27 22/02/18 02:10
WESTROCK WRK 65,2800 0,15 0,23% 1.646.611,00 65,85 64,79 22/02/18 22:15
WEYERHAEUSER REI WY 34,8600 0,10 0,29% 4.251.393,00 35,31 34,85 22/02/18 22:15
WHIRLPOOL WHR 168,4800 2,19 1,32% 679.430,00 168,65 166,25 22/02/18 22:15
WILLIAMS COMPANI WMB 28,5600 -0,06 -0,21% 4.361.576,00 29,36 28,46 22/02/18 22:15
WILLIS TOWERS WLTW 156,5300 -1,04 -0,66% 412.049,00 160,40 155,89 22/02/18 02:10
WW GRAINGER GWW 263,6000 1,81 0,69% 683.780,00 266,16 262,50 22/02/18 22:15
WYNDHAM WORLDWID WYN 119,7500 -1,37 -1,13% 947.377,00 121,88 119,23 22/02/18 22:15
WYNN RESORTS WYNN 164,1900 -2,17 -1,30% 200,00 167,67 162,07 22/02/18 02:10
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 30,2300 -0,15 -0,49% 1.799.890,00 30,55 30,04 22/02/18 22:15
XILINX XLNX 68,9300 0,47 0,69% 2.601.889,00 69,56 68,50 22/02/18 02:10
XL GROUP XL 43,1000 -0,20 -0,46% 2.247.173,00 43,94 42,66 22/02/18 22:15
XYLEM XYL 75,0500 -0,13 -0,17% 704.651,00 76,04 74,87 22/02/18 22:15
YUM BRANDS YUM 78,3200 0,51 0,66% 1.881.110,00 78,83 77,90 22/02/18 22:15
ZIMMER BIOMET HL ZBH 117,5800 -1,10 -0,93% 888.237,00 120,00 117,34 22/02/18 22:15
ZIONS BANCORP ZION 54,7200 -1,14 -2,04% 1.836.036,00 56,23 54,51 22/02/18 02:10
ZOETIS RG-A ZTS 80,7600 0,26 0,32% 2.417.701,00 81,68 80,51 22/02/18 22:15
Publicidad

Últimas Noticias