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

S&P 500 ()

2.730,2000  28,6200 1,0600%
15/11/2018 00:00 Apt. 2.693,5200 Vol. 0,00 Max. 2.735,38 Min. 2.670,75
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 209,0000 4,09 2,00% 2.620.428,00 209,77 202,60 16/11/18 22:15
A.J.GALLAGHER AJG 78,3800 1,01 1,31% 1.103.273,00 78,51 76,80 16/11/18 22:15
ABBOTT LABORATOR ABT 72,0400 1,31 1,85% 9.860.817,00 72,33 70,36 16/11/18 22:15
ABBVIE ABBV 91,5300 1,39 1,54% 8.691.056,00 92,00 89,20 16/11/18 22:15
ACCENTURE-A ACN 165,0000 2,51 1,54% 3.218.494,00 165,83 161,69 16/11/18 22:15
ACTIVISION BLIZZ ATVI 50,9400 -2,62 -4,89% 10.695.728,00 53,10 50,86 16/11/18 02:00
ACUITY BRANDS AYI 125,9100 1,94 1,56% 577.586,00 127,35 123,45 16/11/18 22:15
ADOBE ADBE 238,8900 -1,06 -0,44% 2.897.385,00 240,14 235,37 16/11/18 02:00
ADVANCE AUTO PAR AAP 179,2100 0,16 0,09% 876.056,00 179,49 176,00 16/11/18 22:15
ADVANCED MICRO D AMD 20,6600 -0,83 -3,86% 112.376.589,00 20,97 19,72 16/11/18 02:00
AES AES 15,5100 0,09 0,58% 6.505.226,00 15,63 15,37 16/11/18 22:15
AETNA AET 209,0100 -0,35 -0,17% 2.722.997,00 209,98 208,91 16/11/18 22:15
AFFILIATED MANAG AMG 113,3600 0,07 0,06% 673.848,00 113,65 111,23 16/11/18 22:15
AFLAC AFL 44,5700 0,30 0,68% 3.513.712,00 44,71 43,96 16/11/18 22:15
AGILENT TECH A 64,9900 0,27 0,42% 2.963.305,00 65,60 64,38 16/11/18 22:15
AIR PROD&CHEMICA APD 163,8600 3,22 2,00% 1.370.838,00 164,57 160,04 16/11/18 22:15
AKAMAI TECHNOLOG AKAM 69,8700 0,41 0,59% 1.179.584,00 70,14 68,75 16/11/18 02:00
ALASKA AIR GROUP ALK 67,9900 0,28 0,41% 902.779,00 68,23 66,71 16/11/18 22:15
ALBEMARLE ALB 100,9800 -1,72 -1,67% 1.379.751,00 102,79 99,86 16/11/18 22:15
ALEXANDRIA REIT ARE 122,8300 1,00 0,82% 685.146,00 122,85 121,23 16/11/18 22:15
ALEXION PHARM ALXN 118,6200 -1,06 -0,89% 1.321.367,00 120,15 116,18 16/11/18 02:00
ALIGN TECHNOLOGY ALGN 225,4100 2,64 1,19% 1.061.312,00 228,80 218,71 16/11/18 02:00
ALLEGION ALLE 89,2700 0,81 0,92% 558.721,00 89,66 87,72 16/11/18 22:15
ALLERGAN AGN 157,3900 -1,98 -1,24% 2.480.034,00 158,95 155,73 16/11/18 22:15
ALLIANCE DATA SY ADS 198,0400 0,14 0,07% 364.078,00 199,64 196,79 16/11/18 22:15
ALLIANT ENERGY LNT 45,2500 0,13 0,29% 1.219.761,00 45,69 44,93 16/11/18 22:15
ALLSTATE ALL 89,5000 0,21 0,24% 1.778.586,00 89,83 88,82 16/11/18 22:15
ALPHAB NON VTG-C GOOG 1.061,4900 -3,22 -0,30% 1.658.116,00 1.067,00 1.048,98 16/11/18 02:00
ALPHABET-A GOOGL 1.068,2700 -2,78 -0,26% 1.768.308,00 1.072,44 1.054,90 16/11/18 02:00
ALTABA AABA 63,5900 -0,80 -1,24% 4.806.917,00 64,26 63,16 16/11/18 02:00
ALTRIA GROUP MO 56,7800 -0,50 -0,87% 11.828.121,00 57,26 56,21 16/11/18 22:15
AM ELECTRIC AEP 77,0200 0,23 0,30% 3.309.158,00 77,79 76,69 16/11/18 22:15
AMAZON.COM AMZN 1.593,4100 -26,03 -1,61% 6.066.080,00 1.614,48 1.573,12 16/11/18 02:00
AMER WTR WORKS AWK 93,2500 1,17 1,27% 870.993,00 93,55 92,62 16/11/18 22:15
AMEREN AEE 69,3000 -0,09 -0,13% 1.651.934,00 70,36 69,17 16/11/18 22:15
AMERICAN AIRLINE AAL 36,7500 -1,07 -2,83% 10.645.828,00 37,53 36,50 16/11/18 02:00
AMERICAN EXPRESS AXP 109,4600 -0,14 -0,13% 3.486.223,00 110,38 108,58 16/11/18 22:15
AMERICAN INTL GR AIG 42,9400 0,25 0,59% 9.154.693,00 43,36 42,32 16/11/18 22:15
AMERICAN TOWER R AMT 163,9800 1,85 1,14% 1.987.440,00 164,24 161,63 16/11/18 22:15
AMERIPRISE FINCL AMP 126,5300 -0,13 -0,10% 968.404,00 126,82 124,91 16/11/18 22:15
AMERISOURCEBERGE ABC 88,7500 -0,40 -0,45% 1.175.366,00 89,12 87,45 16/11/18 22:15
AMETEK AME 74,3800 -0,02 -0,03% 1.526.912,00 74,95 73,86 16/11/18 22:15
AMGEN AMGN 194,1800 1,73 0,90% 3.862.436,00 195,24 191,69 16/11/18 02:00
AMPHENOL RG-A APH 88,7700 0,99 1,13% 1.367.577,00 89,57 87,19 16/11/18 22:15
ANADARKO PETROLE APC 56,3800 0,87 1,57% 8.500.520,00 56,81 55,72 16/11/18 22:15
ANALOG DEVICES ADI 89,4800 -0,34 -0,38% 3.167.913,00 89,96 87,64 16/11/18 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 158,2500 -1,99 -1,24% 488.602,00 159,48 154,08 16/11/18 02:00
ANTHEM ANTM 286,3300 2,19 0,77% 1.378.744,00 288,94 283,49 16/11/18 22:15
AON AON 164,0500 0,99 0,61% 959.091,00 164,64 161,81 16/11/18 22:15
APACHE APA 37,4300 0,44 1,19% 4.361.009,00 37,64 36,70 16/11/18 22:15
APPLE AAPL 193,5300 2,12 1,11% 36.928.253,00 194,97 189,46 16/11/18 02:00
APPLIED MATERIAL AMAT 35,4000 0,38 1,09% 28.075.252,00 35,82 32,07 16/11/18 02:00
APTIV APTV 74,1800 -0,97 -1,29% 1.749.707,00 75,21 73,62 16/11/18 22:15
APTMNT INV REIT-A AIV 45,6500 1,00 2,24% 1.280.301,00 45,75 44,54 16/11/18 22:15
ARCHER-DANIELS M ADM 46,3800 0,25 0,54% 3.789.070,00 46,79 45,84 16/11/18 22:15
ARCONIC ARNC 20,1500 -0,51 -2,47% 5.310.882,00 20,62 20,01 16/11/18 22:15
ASSURANT AIZ 99,9000 -0,08 -0,08% 479.892,00 100,24 98,80 16/11/18 22:15
AT&T T 30,2900 0,17 0,56% 28.929.502,00 30,42 29,95 16/11/18 22:15
AUTODESK INC ADSK 134,0400 -0,25 -0,19% 1.956.400,00 135,96 132,53 16/11/18 02:00
AUTOMATIC DATA P ADP 146,5500 -0,70 -0,48% 5.416.741,00 147,82 145,43 16/11/18 02:00
AUTONATION AN 37,1600 -0,91 -2,39% 733.674,00 37,90 36,56 16/11/18 22:15
AUTOZONE AZO 827,9900 17,95 2,22% 363.519,00 832,67 802,41 16/11/18 22:15
AVALONBAY COM RE AVB 185,5400 2,94 1,61% 681.676,00 186,49 181,97 16/11/18 22:15
AVERY DENNISON AVY 93,9100 1,89 2,05% 741.256,00 94,25 91,80 16/11/18 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 50,5000 0,12 0,24% 7.831.739,00 50,98 49,98 16/11/18 22:15
BANK OF AMERICA BAC 27,7500 -0,15 -0,54% 52.456.146,00 27,89 27,42 16/11/18 22:15
BANK OF NY MELLO BK 49,3900 0,17 0,35% 4.548.415,00 49,61 48,90 16/11/18 22:15
BAXTER INTL BAX 66,5100 0,68 1,03% 7.507.997,00 66,91 65,40 16/11/18 22:15
BB&T BBT 51,4100 0,08 0,16% 4.894.186,00 51,71 50,85 16/11/18 22:15
BECTON DICKINSON BDX 246,0700 6,03 2,51% 1.244.767,00 248,13 238,29 16/11/18 22:15
BED BATH & BEYON BBBY 12,6900 -0,64 -4,80% 9.774.061,00 13,16 12,28 16/11/18 02:00
BERKSHIRE HATH RG-B BRK.B 218,4100 1,03 0,47% 4.347.943,00 220,50 215,46 16/11/18 22:15
BEST BUY BBY 66,4300 -1,35 -1,99% 5.276.110,00 67,56 65,52 16/11/18 22:15
BIOGEN BIIB 324,0500 2,33 0,72% 1.542.063,00 326,19 320,62 16/11/18 02:00
BLACKROCK BLK 411,0000 4,12 1,01% 738.109,00 411,29 400,47 16/11/18 22:15
BOEING CO BA 335,9500 -5,62 -1,65% 4.425.161,00 340,19 331,16 16/11/18 22:15
BOOKING HLDG BKNG 1.855,3200 -33,55 -1,78% 334.695,00 1.874,56 1.831,50 16/11/18 02:00
BORGWARNER BWA 39,7800 0,00 0,00% 2.415.958,00 40,25 39,31 16/11/18 22:15
BOSTON PROP REIT BXP 125,5700 1,40 1,13% 584.350,00 125,63 123,29 16/11/18 22:15
BOSTON SCIENTIFI BSX 37,2100 0,74 2,03% 7.537.552,00 37,73 36,34 16/11/18 22:15
BRISTOL-MYERSSQU BMY 54,0700 0,80 1,50% 10.125.941,00 54,81 53,43 16/11/18 22:15
BROWN NVTGRG-B BF.B 48,5700 0,54 1,12% 1.234.453,00 49,18 47,93 16/11/18 22:15
C.H.ROBINSON WLD CHRW 90,8000 -0,46 -0,50% 1.017.255,00 91,50 90,06 16/11/18 02:00
CA CA 44,4400 0,00 0,00% 111.611,00 44,47 44,41 02/11/18 02:00
CABOT OIL & GAS COG 25,7400 0,10 0,39% 6.027.675,00 26,07 25,62 16/11/18 22:15
CAMPBELL SOUP CPB 38,6500 -0,47 -1,20% 2.270.653,00 39,25 38,36 16/11/18 22:15
CAPITAL ONE FINL COF 87,6400 -1,52 -1,70% 3.519.700,00 88,77 87,43 16/11/18 22:15
CARDINAL HEALTH CAH 55,4600 -2,17 -3,77% 6.445.123,00 57,15 55,30 16/11/18 22:15
CARMAX KMX 62,0300 -1,18 -1,87% 2.264.553,00 62,45 60,96 16/11/18 22:15
CARNIVAL CCL 59,9600 0,11 0,18% 2.779.804,00 60,27 59,53 16/11/18 22:15
CATERPILLAR CAT 129,9600 0,54 0,42% 5.957.745,00 131,92 128,05 16/11/18 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 43,7200 0,54 1,25% 1.887.809,00 43,87 42,95 16/11/18 22:15
CBS-B CBS 57,4900 0,19 0,33% 1.411.109,00 57,80 56,52 16/11/18 22:15
CELGENE CORP CELG 69,6500 -0,33 -0,47% 9.271.108,00 70,28 68,93 16/11/18 02:00
CENTENE CNC 136,0000 0,13 0,10% 1.608.365,00 138,21 135,00 16/11/18 22:15
CENTERPOINT ENER CNP 27,7300 0,18 0,65% 5.674.146,00 27,93 27,46 16/11/18 22:15
CENTURYLINK CTL 19,1700 0,21 1,11% 10.427.602,00 19,28 18,90 16/11/18 22:15
CERNER CORP CERN 57,8900 0,62 1,08% 1.338.543,00 58,31 55,99 16/11/18 02:00
CF INDUSTRIES HL CF 47,0900 0,48 1,03% 3.283.939,00 47,44 46,18 16/11/18 22:15
CHARLES SCHWAB SCHW 46,9600 -0,36 -0,76% 9.703.065,00 47,24 46,61 16/11/18 22:15
CHARTER COMM RG-A CHTR 328,5400 10,06 3,16% 1.225.481,00 330,57 317,14 16/11/18 02:00
CHESAPEAKE ENERG CHK 3,5800 -0,15 -4,02% 33.107.222,00 3,76 3,54 16/11/18 22:15
CHEVRON CVX 119,0600 2,11 1,80% 6.706.879,00 119,27 117,27 16/11/18 22:15
CHIPOTLE MEXICAN CMG 472,7600 0,46 0,10% 808.464,00 475,86 468,36 16/11/18 22:15
CHUBB N CB 132,5400 2,44 1,88% 2.100.523,00 132,94 128,91 16/11/18 22:15
CHURCH & DWIGHT CHD 65,4000 -0,41 -0,62% 1.501.841,00 66,18 65,33 16/11/18 22:15
CIGNA CORP CI 213,7200 0,92 0,43% 1.797.033,00 215,11 212,39 16/11/18 22:15
CIMAREX ENERGY XEC 88,7600 -0,14 -0,16% 1.086.175,00 90,84 87,74 16/11/18 22:15
CINCINNATI FINAN CINF 80,2500 0,80 1,01% 2.359.537,00 80,35 78,32 16/11/18 02:00
CINTAS CTAS 183,2000 0,98 0,54% 450.840,00 183,98 180,46 16/11/18 02:00
CISCO SYSTEMS CSCO 46,3500 -0,42 -0,90% 31.327.415,00 47,04 46,13 16/11/18 02:00
CITIGROUP C 64,9500 0,35 0,54% 15.995.341,00 64,98 64,02 16/11/18 22:15
CITIZENS FINL GR CFG 36,2600 -0,32 -0,87% 5.821.447,00 36,53 36,09 16/11/18 22:15
CITRIX SYSTEMS CTXS 108,7500 1,10 1,02% 1.459.082,00 109,20 107,05 16/11/18 02:00
CLOROX CO. CLX 162,0200 1,31 0,82% 712.825,00 162,99 160,08 16/11/18 22:15
CME GROUP RG-A CME 195,6100 4,05 2,11% 2.286.947,00 196,17 190,81 16/11/18 02:00
CMS ENERGY CORP CMS 51,0200 0,37 0,73% 2.760.740,00 51,34 50,65 16/11/18 22:15
COCA-COLA CO KO 50,1700 0,43 0,86% 13.405.755,00 50,25 49,63 16/11/18 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 70,3300 1,66 2,42% 7.993.049,00 71,13 68,27 16/11/18 02:00
COLGATE-PALMOLIV CL 63,2400 0,84 1,35% 5.368.256,00 63,74 62,29 16/11/18 22:15
COMCAST-A CMCSA 38,5900 0,10 0,26% 21.542.352,00 38,92 38,31 16/11/18 02:00
COMERICA INC CMA 81,4000 -0,56 -0,68% 1.864.820,00 81,72 80,65 16/11/18 22:15
CONAGRA FOODS CAG 33,0700 0,65 2,00% 8.504.695,00 33,24 32,27 16/11/18 22:15
CONCHO RES CXO 138,3900 3,80 2,82% 2.413.658,00 139,07 135,05 16/11/18 22:15
CONOCOPHILLIPS COP 66,1200 0,91 1,40% 7.993.579,00 66,44 65,38 16/11/18 22:15
CONSOLIDATED EDI ED 77,0000 0,46 0,60% 4.087.313,00 77,54 76,30 16/11/18 22:15
CONSTELLATION BRD-A STZ 196,5300 -0,91 -0,46% 2.436.313,00 198,03 195,01 16/11/18 22:15
COOPER COMPANIES COO 265,0300 7,82 3,04% 270.034,00 265,71 253,37 16/11/18 22:15
CORNING INC GLW 32,0300 -0,02 -0,06% 6.212.613,00 32,37 31,67 16/11/18 22:15
COSTCO WHSL COST 231,0200 1,08 0,47% 2.822.396,00 231,12 226,52 16/11/18 02:00
COTY RG-A COTY 9,0900 0,38 4,36% 23.331.721,00 9,38 8,71 16/11/18 22:15
CROWN CASTLE INT CCI 112,1200 1,53 1,38% 2.328.878,00 112,36 110,06 16/11/18 22:15
CSX CSX 72,6100 0,39 0,54% 4.661.021,00 73,61 71,98 16/11/18 02:00
CUMMINS CMI 147,1100 -0,35 -0,24% 1.814.737,00 149,03 146,92 16/11/18 22:15
CVS HEALTH CVS 79,3300 -0,51 -0,64% 6.568.357,00 80,44 79,26 16/11/18 22:15
D R HORTON DHI 34,7800 1,20 3,57% 4.968.396,00 34,92 33,39 16/11/18 22:15
DANAHER DHR 103,2000 1,55 1,52% 2.767.668,00 103,59 101,21 16/11/18 22:15
DARDEN RESTAURAN DRI 111,8600 0,04 0,04% 1.604.469,00 111,99 109,75 16/11/18 22:15
DAVITA DVA 62,4300 -2,21 -3,42% 2.222.035,00 64,54 61,84 16/11/18 22:15
DEERE & CO DE 147,8700 1,17 0,80% 2.327.256,00 148,23 145,21 16/11/18 22:15
DELTA AIR LINES DAL 55,9000 -0,20 -0,36% 6.719.523,00 56,02 54,90 16/11/18 22:15
DENTSPLY SIRONA XRAY 37,2000 0,22 0,59% 8.022.310,00 37,40 36,31 16/11/18 02:00
DEVON ENERGY DVN 29,5600 -1,06 -3,46% 17.938.242,00 30,94 28,94 16/11/18 22:15
DIGITAL REALTY R DLR 111,4100 0,18 0,16% 1.958.657,00 112,95 110,76 16/11/18 22:15
DISCOVER FNCL SR DFS 70,7200 0,00 0,00% 2.370.165,00 70,95 69,98 16/11/18 22:15
DISCOVERY-A DISCA 31,4400 -0,32 -1,01% 4.051.672,00 31,77 30,85 16/11/18 02:00
DISCOVERY-C DISCK 28,5600 -0,16 -0,56% 2.449.791,00 28,89 27,94 16/11/18 02:00
DISH NETWORK RG-A DISH 32,8500 -0,27 -0,82% 2.886.794,00 33,43 32,55 16/11/18 02:00
DOLLAR GENERAL DG 111,4200 -0,36 -0,32% 2.710.870,00 111,59 108,55 16/11/18 22:15
DOLLAR TREE DLTR 84,2000 -1,32 -1,54% 2.737.830,00 85,45 83,38 16/11/18 02:00
DOMINION ENERGY D 73,6100 0,16 0,22% 3.683.335,00 74,33 73,25 16/11/18 22:15
DOVER CORP DOV 87,6200 1,43 1,66% 1.458.813,00 87,80 85,93 16/11/18 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 119,0300 -0,28 -0,23% 1.143.101,00 121,00 118,51 16/11/18 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 86,6800 0,54 0,63% 3.351.154,00 87,10 85,89 16/11/18 22:15
DXC TECHNOLOGY DXC 62,6900 0,42 0,67% 3.521.097,00 63,19 61,51 16/11/18 22:15
E TRADE FNCL ETFC 52,1900 -0,32 -0,61% 2.742.579,00 52,50 51,09 16/11/18 02:00
EASTMAN CHEMICAL EMN 83,1800 0,36 0,43% 752.934,00 83,52 82,03 16/11/18 22:15
EATON CORP -NPV- ETN 74,2400 0,26 0,35% 2.379.912,00 74,53 73,43 16/11/18 22:15
EBAY EBAY 28,1200 -0,05 -0,18% 12.513.735,00 28,35 27,88 16/11/18 02:00
ECOLAB INC ECL 159,3600 1,05 0,66% 986.601,00 159,67 156,49 16/11/18 22:15
EDISON INTL EIX 54,4500 7,26 15,38% 8.828.715,00 55,01 52,51 16/11/18 22:15
EDWARDS LIFESCNS EW 155,7100 2,59 1,69% 1.411.361,00 157,32 150,83 16/11/18 22:15
ELECTRONIC ARTS EA 85,9700 -2,28 -2,58% 4.585.277,00 87,88 84,98 16/11/18 02:00
ELI LILLY & CO LLY 113,8300 1,63 1,45% 4.766.426,00 114,30 111,67 16/11/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 69,6200 0,81 1,18% 4.732.802,00 70,31 68,39 16/11/18 22:15
ENTERGY ETR 86,3200 0,35 0,41% 1.360.988,00 87,00 85,39 16/11/18 22:15
EOG RESOURCES EOG 105,2000 3,61 3,55% 6.064.971,00 105,59 102,70 16/11/18 22:15
EQT EQT 16,6300 -0,57 -3,31% 11.981.749,00 17,23 16,29 16/11/18 22:15
EQTY RE REIT-SBI EQR 69,3600 1,58 2,33% 1.785.738,00 69,46 67,72 16/11/18 22:15
EQUIFAX INC EFX 100,9200 1,29 1,29% 1.618.385,00 101,53 99,50 16/11/18 22:15
EQUINIX REIT EQIX 388,6300 3,35 0,87% 650.051,00 389,43 383,00 16/11/18 02:00
ESSEX PROPERTY R ESS 255,6700 4,95 1,97% 355.361,00 255,96 250,71 16/11/18 22:15
ESTEE LAUDER RG-A EL 144,0200 -0,83 -0,57% 2.373.669,00 145,99 142,55 16/11/18 22:15
EVEREST RE RE 216,4300 1,93 0,90% 261.934,00 216,44 212,99 16/11/18 22:15
EVERSOURCE ENERG ES 67,0400 0,84 1,27% 2.033.169,00 67,05 66,15 16/11/18 22:15
EXELON EXC 45,8800 0,33 0,72% 7.807.510,00 46,20 45,58 16/11/18 22:15
EXPEDIA GROUP EXPE 116,9500 -2,80 -2,34% 2.373.234,00 120,99 115,56 16/11/18 02:00
EXPEDIT INTL WAS EXPD 73,6700 0,07 0,10% 1.054.574,00 74,05 72,83 16/11/18 02:00
EXPRESS SCRPTS H ESRX 97,6400 0,18 0,18% 3.630.042,00 98,13 97,23 16/11/18 02:00
EXTRA SP ST REIT EXR 94,9400 2,08 2,24% 2.493.489,00 94,99 92,59 16/11/18 22:15
EXXON MOBIL XOM 78,9600 0,77 0,98% 13.704.889,00 79,19 78,10 16/11/18 22:15
F5 NETWORKS FFIV 177,7700 -1,43 -0,80% 448.507,00 179,37 176,54 16/11/18 02:00
FACEBOOK-A FB 139,5300 -4,32 -3,00% 37.250.560,00 141,77 137,77 16/11/18 02:00
FASTENAL FAST 57,5500 0,54 0,95% 5.524.111,00 57,92 56,73 16/11/18 02:00
FED RTY REIT-SBI FRT 129,0100 1,64 1,29% 329.203,00 129,05 126,75 16/11/18 22:15
FEDEX FDX 226,6900 -1,12 -0,49% 1.240.878,00 228,17 224,59 16/11/18 22:15
FIDELITY NATIONA FIS 107,8600 1,04 0,97% 1.504.329,00 108,64 106,05 16/11/18 22:15
FIFTH THIRD BANC FITB 27,3900 -0,21 -0,76% 5.181.307,00 27,66 27,32 16/11/18 02:00
FIRSTENERGY FE 38,7700 -0,05 -0,13% 3.203.032,00 39,36 38,64 16/11/18 22:15
FISERV INC FISV 80,2800 0,57 0,72% 1.757.284,00 80,62 78,67 16/11/18 02:00
FLIR SYSTEMS FLIR 47,7600 0,22 0,46% 1.264.756,00 48,27 47,25 16/11/18 02:00
FLOWSERVE FLS 49,7800 0,57 1,16% 1.221.605,00 49,99 48,86 16/11/18 22:15
FLUOR FLR 44,6700 -1,10 -2,40% 2.914.434,00 46,97 44,58 16/11/18 22:15
FMC CORP FMC 83,2000 0,53 0,64% 1.117.490,00 83,36 82,13 16/11/18 22:15
FOOT LOCKER FL 50,8800 -0,52 -1,01% 3.620.977,00 51,03 49,25 16/11/18 22:15
FORD MOTOR F 9,0500 -0,26 -2,79% 54.582.518,00 9,31 8,98 16/11/18 22:15
FORTIVE FTV 75,4500 -0,28 -0,37% 1.918.820,00 76,38 75,12 16/11/18 22:15
FORTN BRND HOM S FBHS 42,6100 -0,43 -1,00% 2.006.040,00 43,17 42,17 16/11/18 22:15
FRANKLIN RESOURC BEN 31,9300 0,35 1,11% 3.329.327,00 32,00 31,23 16/11/18 22:15
FREEPORT MCMORAN FCX 11,9600 0,00 0,00% 15.981.793,00 12,11 11,76 16/11/18 22:15
GAP GPS 25,9000 -0,32 -1,22% 6.578.268,00 26,02 25,42 16/11/18 22:15
GARMIN N GRMN 65,4800 0,26 0,40% 815.929,00 65,90 63,05 16/11/18 02:00
GARTNER IT 147,1500 1,54 1,06% 656.653,00 147,89 143,99 16/11/18 22:15
GENERAL ELECTRIC GE 8,0200 -0,15 -1,84% 176.608.926,00 8,20 7,73 16/11/18 22:15
GENERAL MILLS GIS 44,1800 -1,05 -2,32% 6.056.446,00 45,47 44,11 16/11/18 22:15
GENERAL MOTORS GM 35,7500 0,20 0,56% 11.681.458,00 35,79 35,02 16/11/18 22:15
GENL DYNAMICS CO GD 183,0600 0,72 0,39% 1.584.879,00 184,91 180,88 16/11/18 22:15
GENUINE PARTS CO GPC 102,4100 0,82 0,81% 2.430.555,00 102,61 101,00 16/11/18 22:15
GGP REIT GGP 22,0600 0,13 0,59% 181.077.630,00 22,29 21,83 27/08/18 22:15
GILEAD SCIENCES GILD 69,2000 -0,58 -0,83% 8.059.111,00 69,70 68,93 16/11/18 02:00
GLOBAL PAYMENTS GPN 109,6900 0,27 0,25% 1.080.210,00 111,03 108,54 16/11/18 22:15
GOLDMAN SACHS GR GS 202,1200 -1,62 -0,80% 2.829.572,00 204,74 200,35 16/11/18 22:15
GOODYEAR T & RUB GT 22,3500 0,13 0,59% 2.420.815,00 22,60 21,78 16/11/18 02:00
H&R.BLOCK HRB 28,3800 0,21 0,75% 1.625.771,00 28,52 27,89 16/11/18 22:15
HALLIBURTON HAL 32,4600 0,01 0,03% 7.905.074,00 32,88 32,13 16/11/18 22:15
HANESBRANDS HBI 14,9100 -0,76 -4,85% 6.838.357,00 15,51 14,83 16/11/18 22:15
HARLEY-DAVIDSON HOG 41,3800 0,00 0,00% 1.654.570,00 41,55 40,79 16/11/18 22:15
HARRIS HRS 150,9100 -0,12 -0,08% 790.630,00 152,46 149,81 16/11/18 22:15
HARTFORD FIN SER HIG 43,8500 -0,13 -0,30% 5.793.100,00 43,95 43,41 16/11/18 22:15
HASBRO INC HAS 97,7100 0,15 0,15% 1.201.082,00 97,99 96,68 16/11/18 02:00
HCA HEALTHCARE HCA 140,2900 2,55 1,85% 2.388.786,00 140,34 137,82 16/11/18 22:15
HCP REIT HCP 28,5700 0,16 0,56% 3.465.743,00 28,61 28,28 16/11/18 22:15
HELMERICH&PAYNE HP 62,5900 2,55 4,25% 1.994.692,00 62,97 60,44 16/11/18 22:15
HENRY SCHEIN HSIC 86,0700 0,03 0,03% 1.239.323,00 86,75 85,41 16/11/18 02:00
HERSHEY HSY 109,1500 0,74 0,68% 1.606.915,00 110,09 108,44 16/11/18 22:15
HESS HES 57,6800 0,46 0,80% 2.482.833,00 58,10 56,92 16/11/18 22:15
HILTN WRLD HLDGS HLT 73,0400 0,15 0,21% 4.737.859,00 73,34 72,20 16/11/18 22:15
HOLOGIC HOLX 42,1100 0,77 1,86% 2.347.667,00 42,18 41,17 16/11/18 02:00
HOME DEPOT HD 177,0200 -0,34 -0,19% 6.834.880,00 177,61 173,51 16/11/18 22:15
HONEYWELL INTL HON 148,5500 0,78 0,53% 3.157.220,00 148,99 146,81 16/11/18 22:15
HORMEL FOODS HRL 45,8900 0,43 0,95% 2.575.982,00 46,05 45,33 16/11/18 22:15
HOST HOTELS REIT HST 19,2600 0,21 1,10% 5.576.306,00 19,27 18,92 16/11/18 22:15
HP HPQ 24,1600 -0,01 -0,04% 8.672.140,00 24,37 23,96 16/11/18 22:15
HP ENTERPRISE HPE 15,2000 -0,12 -0,78% 11.150.637,00 15,35 15,10 16/11/18 22:15
HUMANA HUM 319,7300 1,72 0,54% 1.268.311,00 319,97 314,57 16/11/18 22:15
HUNTINGTON BANCS HBAN 14,7900 0,01 0,07% 17.297.555,00 14,94 14,60 16/11/18 02:00
IBM IBM 121,5700 0,13 0,11% 4.076.315,00 121,85 120,54 16/11/18 22:15
IDEXX LABS IDXX 201,3700 0,80 0,40% 530.331,00 203,12 198,45 16/11/18 02:00
IHS MARKIT INFO 52,4500 0,27 0,52% 2.033.810,00 52,56 51,86 16/11/18 02:00
ILLINOIS TOOL WO ITW 135,6000 0,37 0,27% 2.089.384,00 136,25 133,72 16/11/18 22:15
ILLUMINA ILMN 319,9300 0,42 0,13% 926.047,00 327,09 314,82 16/11/18 02:00
INCYTE INCY 66,5100 1,48 2,28% 1.172.303,00 66,91 64,33 16/11/18 02:00
INGERSOLL-RAND IR 104,3500 0,63 0,61% 1.521.657,00 105,18 103,53 16/11/18 22:15
INTEL INTC 48,8300 0,72 1,50% 31.670.572,00 49,05 47,69 16/11/18 02:00
INTERCON EXCHANG ICE 81,2200 1,03 1,28% 4.531.648,00 81,29 79,44 16/11/18 22:15
INTERPUBLIC GROU IPG 24,0300 0,12 0,50% 3.264.847,00 24,18 23,83 16/11/18 22:15
INTL FLAVORS&FRA IFF 143,0700 0,60 0,42% 606.283,00 143,37 139,00 16/11/18 22:15
INTL PAPER IP 46,1800 0,36 0,79% 3.066.816,00 46,44 45,40 16/11/18 22:15
INTUIT INTU 211,4400 -3,10 -1,45% 1.606.200,00 214,35 210,43 16/11/18 02:00
INTUITIVE SURGIC ISRG 518,5400 4,90 0,95% 797.008,00 524,05 507,11 16/11/18 02:00
INVESCO IVZ 20,0700 0,01 0,05% 6.082.385,00 20,29 19,82 16/11/18 22:15
IRON MOUNT REIT IRM 33,8600 0,82 2,48% 2.995.507,00 34,08 32,93 16/11/18 22:15
J.B.HUNT TRANSP JBHT 107,0200 0,46 0,43% 764.947,00 107,82 105,80 16/11/18 02:00
JACOBS ENGIN GRO JEC 74,1800 -0,82 -1,09% 1.767.876,00 75,24 73,88 16/11/18 22:15
JEFFERIES FINL JEF 21,4000 0,14 0,66% 3.404.688,00 21,77 20,94 16/11/18 22:15
JM SMUCKER SJM 113,0600 0,12 0,11% 784.095,00 113,97 112,27 16/11/18 22:15
JOHNSON & JOHNSO JNJ 145,9900 1,49 1,03% 8.494.311,00 146,74 144,55 16/11/18 22:15
JOHNSON CTR INT JCI 33,4400 -0,08 -0,24% 5.059.883,00 33,97 33,39 16/11/18 22:15
JPMORGAN CHASE JPM 109,9900 -0,08 -0,07% 13.798.551,00 110,76 108,55 16/11/18 22:15
JUNIPER NETWORKS JNPR 28,5900 0,27 0,95% 3.443.910,00 28,73 28,10 16/11/18 22:15
KANSAS CITY SO KSU 100,8400 0,33 0,33% 784.739,00 101,67 100,07 16/11/18 22:15
KELLOGG K 61,7300 -0,79 -1,26% 3.386.024,00 62,75 61,51 16/11/18 22:15
KEURIG DR PEPPER KDP 27,7100 0,17 0,62% 1.766.026,00 27,79 27,26 16/11/18 22:15
KEYCORP KEY 18,2900 -0,17 -0,92% 10.142.836,00 18,52 18,22 16/11/18 22:15
KIMBERLY-CLARK KMB 111,2700 0,48 0,43% 1.394.917,00 112,17 110,34 16/11/18 22:15
KIMCO REALTY REI KIM 15,7100 0,16 1,03% 2.911.213,00 15,72 15,50 16/11/18 22:15
KINDER MORGAN RG-P KMI 17,2800 0,11 0,64% 10.178.425,00 17,35 17,12 16/11/18 22:15
KLA-TENCOR KLAC 96,9000 2,46 2,60% 3.026.319,00 97,68 91,83 16/11/18 02:00
KOHL'S KSS 72,4900 -0,73 -1,00% 6.852.525,00 72,78 69,30 16/11/18 22:15
KROGER KR 30,2400 0,21 0,70% 4.530.867,00 30,25 29,61 16/11/18 22:15
L BRANDS LB 35,2800 -0,41 -1,15% 4.197.229,00 35,55 34,76 16/11/18 22:15
L3 TECHNOLOGIES LLL 191,4300 -0,29 -0,15% 855.208,00 193,66 190,22 16/11/18 22:15
LABORATORY CORP LH 164,3000 0,00 0,00% 787.067,00 165,99 162,64 16/11/18 22:15
LAM RESEARCH COR LRCX 148,0000 1,60 1,09% 3.791.061,00 150,66 141,62 16/11/18 02:00
LEGGETT & PLATT LEG 37,9000 0,54 1,45% 1.031.580,00 38,01 37,13 16/11/18 22:15
LENNAR RG-A LEN 41,0500 1,52 3,85% 5.252.922,00 41,27 39,43 16/11/18 22:15
LINCOLN NATL LNC 63,0200 -0,64 -1,01% 2.073.255,00 63,42 62,53 16/11/18 22:15
LKQ LKQ 28,4000 0,60 2,16% 4.358.269,00 28,61 27,60 16/11/18 02:00
LOCKHEED MARTIN LMT 301,2400 -4,24 -1,39% 1.319.487,00 305,25 299,87 16/11/18 22:15
LOEWS L 48,5000 0,35 0,73% 1.032.920,00 48,63 47,76 16/11/18 22:15
LOWE'S COM LOW 93,2500 -0,43 -0,46% 4.090.629,00 93,47 92,01 16/11/18 22:15
LYONDELLBASELL I LYB 95,4300 1,99 2,13% 3.096.406,00 96,31 92,86 16/11/18 22:15
M&T BANK MTB 169,0400 0,75 0,45% 1.038.399,00 170,00 166,66 16/11/18 22:15
MACERICH REIT MAC 49,2200 0,57 1,17% 853.857,00 49,27 48,50 16/11/18 22:15
MACY'S M 33,3000 1,03 3,19% 15.920.650,00 33,40 30,64 16/11/18 22:15
MALLINCKRODT MNK 30,8600 -0,57 -1,81% 1.243.128,00 31,49 30,66 16/11/18 22:15
MARATHON OIL MRO 17,1900 0,04 0,23% 15.480.799,00 17,44 16,81 16/11/18 22:15
MARATHON PETRO MPC 65,4400 0,08 0,12% 6.373.725,00 66,39 64,97 16/11/18 22:15
MARRIOTT INTL RG-A MAR 118,6500 0,34 0,29% 1.369.326,00 119,32 117,04 16/11/18 02:00
MARSH & MCLENNAN MMC 88,0000 0,68 0,78% 1.473.325,00 88,56 86,97 16/11/18 22:15
MARTIN MARIETTA MLM 188,9700 0,25 0,13% 775.485,00 190,33 184,36 16/11/18 22:15
MASCO MAS 31,2900 -0,09 -0,29% 4.179.690,00 31,57 30,78 16/11/18 22:15
MASTERCARD RG-A MA 199,0400 -1,67 -0,83% 2.939.576,00 200,91 197,45 16/11/18 22:15
MATTEL MAT 13,7300 0,08 0,59% 2.359.052,00 13,85 13,41 16/11/18 02:00
MCCORMIC NON VTG MKC 150,0000 1,36 0,92% 1.871.784,00 150,71 147,91 16/11/18 22:15
MCDONALD'S MCD 187,5900 4,03 2,20% 3.759.462,00 187,77 183,42 16/11/18 22:15
MCKESSON MCK 123,8900 -3,58 -2,81% 1.961.305,00 128,17 123,71 16/11/18 22:15
MEDTRONIC MDT 93,7000 0,93 1,00% 7.922.006,00 94,60 92,72 16/11/18 22:15
MERCK MRK 76,0600 1,22 1,63% 13.725.173,00 76,25 74,55 16/11/18 22:15
METLIFE MET 43,9600 -0,84 -1,88% 8.171.860,00 44,70 43,82 16/11/18 22:15
METTLER TOLEDO I MTD 599,3000 6,86 1,16% 169.210,00 600,30 587,72 16/11/18 22:15
MICHAEL KORS KORS 45,8900 -1,34 -2,84% 3.625.256,00 46,71 45,13 16/11/18 22:15
MICROCHIP TECH MCHP 75,6100 0,26 0,35% 4.741.008,00 76,20 74,26 16/11/18 02:00
MICRON TECHNOLOG MU 39,4400 -0,47 -1,18% 25.445.714,00 39,71 38,33 16/11/18 02:00
MICROSOFT MSFT 108,2900 1,01 0,94% 33.502.121,00 108,88 106,80 16/11/18 02:00
MID-AMER AP CM R MAA 101,0300 2,03 2,05% 626.414,00 101,13 98,72 16/11/18 22:15
MOHAWK INDUSTRIE MHK 123,5200 -0,21 -0,17% 657.207,00 124,55 122,38 16/11/18 22:15
MOLSON COORS-B NVTG TAP 64,7400 0,05 0,08% 1.626.895,00 64,93 64,07 16/11/18 22:15
MONDELEZ INTL RG-A MDLZ 44,2700 0,33 0,75% 6.467.746,00 44,70 43,83 16/11/18 02:00
MONSTER BEVERAGE MNST 55,7700 0,47 0,85% 2.202.305,00 56,13 55,23 16/11/18 02:00
MOODY'S MCO 147,2500 -0,21 -0,14% 1.565.027,00 149,11 146,30 16/11/18 22:15
MORGAN STANLEY MS 44,1300 -0,17 -0,38% 9.775.079,00 44,34 43,47 16/11/18 22:15
MOSAIC MOS 36,6700 0,53 1,47% 4.224.322,00 36,85 35,86 16/11/18 22:15
MOTOROLA SOLTN MSI 130,0200 0,63 0,49% 815.619,00 130,49 128,30 16/11/18 22:15
MURPHY OIL MUR 31,3200 -0,57 -1,79% 1.818.574,00 32,46 30,98 16/11/18 22:15
MYLAN MYL 34,9200 -0,22 -0,63% 4.183.018,00 35,45 34,72 16/11/18 02:00
NASDAQ NDAQ 88,7400 0,66 0,75% 1.001.071,00 89,00 87,20 16/11/18 02:00
NATL OILWELL VAR NOV 33,6500 0,15 0,45% 2.797.317,00 33,97 33,17 16/11/18 22:15
NAVIENT NAVI 12,1600 -0,59 -4,63% 3.047.017,00 12,74 12,11 16/11/18 02:00
NETAPP NTAP 71,8950 3,02 4,38% 6.422.419,00 71,91 67,77 16/11/18 02:00
NETFLIX NFLX 286,2100 -3,85 -1,33% 9.099.485,00 291,72 281,00 16/11/18 02:00
NEWELL BRANDS NWL 21,6800 0,30 1,40% 9.719.537,00 21,84 21,12 16/11/18 22:15
NEWFIELD EXPLORA NFX 19,0000 -0,71 -3,60% 8.529.640,00 19,98 18,39 16/11/18 22:15
NEWMONT MINING NEM 33,3200 0,46 1,40% 6.020.451,00 33,65 33,14 16/11/18 22:15
NEWS RG-A NWSA 13,5700 0,00 0,00% 2.758.135,00 13,76 13,49 16/11/18 02:00
NEWS RG-B NWS 13,8800 0,03 0,22% 384.159,00 14,02 13,79 16/11/18 02:00
NEXTERA ENERGY NEE 180,3900 1,21 0,68% 1.986.966,00 180,60 178,32 16/11/18 22:15
NIELSEN HLD NLSN 25,7200 -0,07 -0,27% 3.180.230,00 25,95 25,51 16/11/18 22:15
NIKE -B- NKE 74,7400 0,41 0,55% 8.064.168,00 75,52 73,06 16/11/18 22:15
NISOURCE NI 25,6900 0,38 1,50% 10.117.210,00 25,86 25,23 16/11/18 22:15
NOBLE ENERGY NBL 25,1700 -0,33 -1,29% 5.833.104,00 25,80 25,02 16/11/18 22:15
NORDSTROM JWN 50,9300 -8,06 -13,66% 12.772.023,00 52,60 49,83 16/11/18 22:15
NORFOLK SOUTHERN NSC 172,0500 -0,83 -0,48% 2.049.825,00 174,65 171,72 16/11/18 22:15
NORTHERN TRUST NTRS 97,5500 0,09 0,09% 826.658,00 97,86 96,18 16/11/18 02:00
NORTHROP GRUMMAN NOC 272,6400 0,29 0,11% 1.022.449,00 275,23 269,89 16/11/18 22:15
NRG ENERGY NRG 39,2700 0,07 0,18% 3.546.065,00 39,69 38,87 16/11/18 22:15
NUCOR NUE 63,2300 0,38 0,60% 2.989.516,00 63,81 62,60 16/11/18 22:15
NVIDIA NVDA 164,4300 -37,96 -18,76% 49.087.977,00 170,66 161,61 16/11/18 02:00
O REILLY AUTO ORLY 352,6000 6,60 1,91% 625.418,00 353,09 342,22 16/11/18 02:00
OCCID.PETROL COR OXY 73,3800 0,79 1,09% 4.761.864,00 73,61 72,25 16/11/18 22:15
OMNICOM GROUP IN OMC 77,1000 0,39 0,51% 3.607.200,00 77,48 76,42 16/11/18 22:15
ONEOK OKE 62,2000 0,84 1,37% 2.324.934,00 62,42 61,00 16/11/18 22:15
ORACLE ORCL 51,1700 0,54 1,07% 20.929.570,00 51,45 50,42 16/11/18 22:15
PACCAR PCAR 60,7700 0,21 0,35% 1.337.852,00 61,16 60,01 16/11/18 02:00
PARKER-HANNIFIN PH 171,3100 1,37 0,81% 1.136.210,00 171,64 168,77 16/11/18 22:15
PATTERSON COS PDCO 25,5900 0,22 0,87% 1.469.022,00 25,79 25,17 16/11/18 02:00
PAYCHEX INC PAYX 68,8500 0,91 1,34% 2.016.334,00 69,03 67,33 16/11/18 02:00
PAYPAL HOLDINGS PYPL 85,0600 -1,68 -1,94% 7.580.987,00 86,72 84,83 16/11/18 02:00
PENTAIR PNR 42,2900 -0,21 -0,49% 1.464.137,00 42,76 42,10 16/11/18 22:15
PEOPLE'S UNTD PBCT 16,1300 0,08 0,50% 5.715.777,00 16,17 15,92 16/11/18 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 82,2900 0,64 0,78% 444.702,00 83,00 81,26 16/11/18 22:15
PERRIGO PRGO 63,2700 -0,24 -0,38% 1.005.161,00 63,87 62,82 16/11/18 22:15
PFIZER PFE 43,5100 0,30 0,69% 23.343.969,00 43,78 42,91 16/11/18 22:15
PG&E PCG 24,4000 6,66 37,54% 54.698.387,00 25,51 23,01 16/11/18 22:15
PHILIP MRRS INT PM 86,3300 0,50 0,58% 5.196.677,00 86,45 85,53 16/11/18 22:15
PHILLIPS 66 PSX 96,6100 0,38 0,39% 3.468.784,00 97,78 95,84 16/11/18 22:15
PINNACLE WEST CA PNW 88,3200 -0,38 -0,43% 1.181.511,00 89,90 88,26 16/11/18 22:15
PIONEER NATURAL PXD 156,4900 1,63 1,05% 1.064.213,00 157,86 154,62 16/11/18 22:15
PNC FINL SER PNC 136,3900 -0,30 -0,22% 2.456.318,00 137,47 135,62 16/11/18 22:15
PPG INDUSTRIES PPG 107,1700 0,09 0,08% 2.201.236,00 108,02 105,85 16/11/18 22:15
PPL PPL 30,8300 0,33 1,08% 8.902.372,00 31,04 30,45 16/11/18 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 93,8200 -0,01 -0,01% 13.013.482,00 94,81 93,67 16/11/18 22:15
PROGRESSIVE (OHI PGR 66,3400 0,04 0,06% 3.799.068,00 66,84 65,72 16/11/18 22:15
PROLOGIS REIT PLD 67,3100 0,59 0,88% 2.358.005,00 67,54 66,47 16/11/18 22:15
PRUDENTIAL FINAN PRU 91,5600 -1,05 -1,13% 2.521.178,00 92,50 91,07 16/11/18 22:15
PUBL SVCS ENTERP PEG 54,3000 -0,12 -0,22% 3.377.816,00 55,04 53,96 16/11/18 22:15
PUBLIC STORAGE R PSA 211,3700 4,02 1,94% 828.100,00 211,42 206,62 16/11/18 22:15
PULTEGROUP PHM 24,9700 0,86 3,57% 7.503.594,00 25,13 23,75 16/11/18 22:15
PVH PVH 115,6500 -1,70 -1,45% 1.336.353,00 116,39 114,13 16/11/18 22:15
QORVO QRVO 66,3200 1,16 1,78% 1.582.892,00 66,83 64,23 16/11/18 02:00
QUALCOMM QCOM 55,8800 0,49 0,88% 57.303.280,00 57,04 54,99 16/11/18 02:00
QUANTA SERVICES PWR 34,4200 0,14 0,41% 1.075.794,00 34,57 33,94 16/11/18 22:15
QUEST DIAGNOSTIC DGX 95,8500 0,13 0,14% 697.243,00 96,75 95,22 16/11/18 22:15
RALPH LAUREN RG-A RL 117,2800 -2,54 -2,12% 1.294.218,00 119,20 116,64 16/11/18 22:15
RANGE RESOURCES RRC 16,9200 -0,13 -0,76% 6.345.156,00 17,30 16,33 16/11/18 22:15
RAYMOND J FINANC RJF 78,7400 0,04 0,05% 886.686,00 79,38 77,68 16/11/18 22:15
RAYTHEON RTN 182,0800 -1,12 -0,61% 1.425.776,00 182,88 180,08 16/11/18 22:15
REALTY INCOME RE O 63,7900 1,11 1,77% 2.113.687,00 63,85 62,64 16/11/18 22:15
RED HAT RHT 173,5000 -0,32 -0,18% 2.959.884,00 173,99 173,35 16/11/18 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 345,3300 3,68 1,08% 768.322,00 347,33 338,57 16/11/18 02:00
REGIONS FINANCIA RF 16,2000 -0,25 -1,52% 17.433.033,00 16,41 16,12 16/11/18 22:15
REPUBLIC SERVICE RSG 75,6400 -0,01 -0,01% 1.985.975,00 76,15 75,36 16/11/18 22:15
ROBERT HALF INTL RHI 62,9900 -0,62 -0,97% 899.078,00 63,65 62,51 16/11/18 22:15
ROCKWELL AUTOMAT ROK 171,6000 -1,10 -0,64% 760.090,00 174,23 170,86 16/11/18 22:15
ROCKWELL COLLINS COL 132,5000 -0,78 -0,59% 1.729.490,00 133,50 131,11 16/11/18 22:15
ROPER TECHNOLOGI ROP 297,7900 3,34 1,13% 398.806,00 298,28 290,91 16/11/18 22:15
ROSS STORES ROST 95,2800 -1,20 -1,24% 3.782.893,00 95,93 93,48 16/11/18 02:00
RYL CARIBBEAN CR RCL 109,9900 0,13 0,12% 1.500.686,00 110,94 109,07 16/11/18 22:15
S&P GLOBAL SPGI 181,3300 0,23 0,13% 1.100.665,00 183,15 179,76 16/11/18 22:15
SALESFORCE.COM CRM 132,5500 0,06 0,05% 5.126.893,00 133,47 130,08 16/11/18 22:15
SCANA SCG 42,9600 0,68 1,61% 1.393.641,00 43,61 42,44 16/11/18 22:15
SCHLUMBERGER SLB 48,2200 0,14 0,29% 11.775.802,00 48,75 47,73 16/11/18 22:15
SEAGATE TECHNOLO STX 43,3000 -0,56 -1,28% 4.290.871,00 43,73 42,56 16/11/18 02:00
SEALED AIR SEE 36,7400 0,22 0,60% 5.522.959,00 37,07 36,07 16/11/18 22:15
SEMPRA ENERGY SRE 114,8700 3,89 3,51% 3.664.632,00 115,34 112,00 16/11/18 22:15
SHERWIN-WILLIAMS SHW 423,9600 2,97 0,71% 801.029,00 427,13 415,70 16/11/18 22:15
SIGNET JEWELERS SIG 56,7100 0,44 0,78% 1.075.754,00 56,99 55,05 16/11/18 22:15
SIMON PRP GRP RE SPG 185,0700 2,65 1,45% 1.609.679,00 185,07 181,10 16/11/18 22:15
SKYWORKS SOLUTIO SWKS 72,9500 -0,19 -0,26% 2.481.883,00 73,58 72,09 16/11/18 02:00
SL GREEN REALT R SLG 94,8400 1,10 1,17% 710.613,00 94,84 93,59 16/11/18 22:15
SNAP-ON SNA 165,1500 2,09 1,28% 446.930,00 165,53 162,55 16/11/18 22:15
SOUTHERN CO SO 46,8900 -0,29 -0,61% 7.551.984,00 47,20 46,58 16/11/18 22:15
SOUTHWEST AIRLIN LUV 52,5800 -0,65 -1,22% 4.770.355,00 52,99 51,68 16/11/18 22:15
STARBUCKS SBUX 68,1600 0,54 0,80% 9.287.882,00 68,53 67,09 16/11/18 02:00
STATE STREET STT 71,6500 -0,21 -0,29% 1.983.187,00 71,88 70,61 16/11/18 22:15
STERICYCLE SRCL 46,0400 -0,02 -0,04% 1.272.688,00 46,24 45,25 16/11/18 02:00
STNLY BLCK&DECK SWK 130,1900 1,35 1,05% 1.345.231,00 131,03 126,69 16/11/18 22:15
STRYKER SYK 172,1600 3,44 2,04% 1.747.776,00 172,52 167,81 16/11/18 22:15
SUNTRUST BANKS I STI 62,6600 -0,54 -0,85% 2.783.448,00 63,31 62,32 16/11/18 22:15
SYMANTEC SYMC 23,0900 -0,23 -0,99% 5.147.871,00 23,31 22,61 16/11/18 02:00
SYNCHRONY FINANC SYF 25,9100 -0,60 -2,26% 9.307.181,00 26,39 25,44 16/11/18 22:15
SYNOPSYS SNPS 90,1400 -1,42 -1,55% 2.541.228,00 90,89 89,77 16/11/18 02:00
SYSCO SYY 66,3900 0,17 0,26% 5.856.985,00 66,95 66,15 16/11/18 22:15
T ROWE PRICE GRP TROW 95,8700 -0,19 -0,20% 1.260.180,00 96,42 94,79 16/11/18 02:00
TAPESTRY TPR 40,6300 -0,38 -0,93% 4.152.503,00 40,79 40,21 16/11/18 22:15
TARGET TGT 79,6800 -1,08 -1,34% 8.260.889,00 80,16 78,21 16/11/18 22:15
TE CONNECTIV TEL 77,6500 0,82 1,07% 3.995.088,00 78,44 76,06 16/11/18 22:15
TECHNIPFMC FTI 24,2600 0,15 0,62% 3.354.030,00 24,30 23,76 16/11/18 22:15
TEXAS INSTRUMENT TXN 97,8500 -0,11 -0,11% 6.766.952,00 98,11 96,15 16/11/18 02:00
TEXTRON INC TXT 56,6000 -0,46 -0,81% 1.568.327,00 57,24 56,36 16/11/18 22:15
THE KRAFT HEINZ KHC 52,0800 0,09 0,17% 11.004.963,00 52,90 51,77 16/11/18 02:00
THE WESTERN UNIO WU 18,8900 0,13 0,69% 6.784.297,00 19,04 18,70 16/11/18 22:15
THERMO FISHER SC TMO 241,0600 3,37 1,42% 1.620.152,00 243,24 237,69 16/11/18 22:15
TIFFANY & CO TIF 106,4900 0,53 0,50% 1.197.296,00 106,96 105,00 16/11/18 22:15
TJX COMPANIES TJX 51,4900 -0,98 -1,87% 13.371.677,00 51,86 50,87 16/11/18 22:15
TORCHMARK CORP TMK 86,4000 -0,12 -0,14% 952.663,00 86,69 84,87 16/11/18 22:15
TOTAL SYST SERVI TSS 88,9500 -0,33 -0,37% 2.042.259,00 90,33 88,53 16/11/18 22:15
TRACTOR SUPPLY TSCO 92,6600 -0,64 -0,69% 1.849.836,00 93,51 92,00 16/11/18 02:00
TRANSOCEAN RIG 9,7300 0,02 0,21% 12.486.665,00 9,88 9,47 16/11/18 22:15
TRAVELERS COS TRV 128,7700 3,18 2,53% 2.734.079,00 128,79 124,71 16/11/18 22:15
TRIPADVISOR TRIP 63,6700 0,47 0,74% 2.173.606,00 64,12 62,44 16/11/18 02:00
TWENTY-FIRSTCF-A FOXA 48,1600 -0,11 -0,23% 10.768.058,00 48,41 47,88 16/11/18 02:00
TWENTY-FIRSTCF-B FOX 47,7300 -0,06 -0,13% 3.845.471,00 47,95 47,38 16/11/18 02:00
TYSON FOODS -A- TSN 60,2200 1,19 2,02% 2.391.628,00 60,38 58,69 16/11/18 22:15
UDR REIT UDR 41,0700 0,62 1,53% 1.527.832,00 41,20 40,46 16/11/18 22:15
ULTA BEAUTY ULTA 313,5600 1,75 0,56% 838.486,00 316,64 306,02 16/11/18 02:00
UNDER ARMOUR RG-A UAA 21,7500 -0,64 -2,86% 3.706.410,00 22,21 21,57 16/11/18 22:15
UNDER ARMOUR RG-C UA 20,2100 -0,69 -3,30% 3.419.715,00 20,68 20,01 16/11/18 22:15
UNION PACIFIC UNP 151,4200 -0,01 -0,01% 3.226.087,00 152,94 151,01 16/11/18 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 114,9700 -3,53 -2,98% 2.379.242,00 118,06 114,19 16/11/18 22:15
UNITEDHEALTH GRO UNH 271,1100 6,17 2,33% 3.857.794,00 271,80 264,92 16/11/18 22:15
UNIV HEALTH SERV-B UHS 133,0000 4,99 3,90% 1.223.950,00 133,14 127,79 16/11/18 22:15
UNUM UNM 36,1100 -0,92 -2,48% 2.091.190,00 36,87 36,04 16/11/18 22:15
US BANCORP USB 54,9200 0,26 0,48% 9.335.202,00 55,21 54,34 16/11/18 22:15
UTD PARCEL SVC RG-B UPS 110,0900 -0,36 -0,33% 2.583.906,00 110,79 108,81 16/11/18 22:15
UTD TECHS UTX 130,1300 0,40 0,31% 5.184.353,00 130,93 128,78 16/11/18 22:15
VALERO ENERGY VLO 83,9500 0,68 0,82% 3.448.084,00 84,49 83,03 16/11/18 22:15
VARIAN MED SYSTE VAR 118,7600 1,84 1,57% 626.301,00 119,47 115,99 16/11/18 22:15
VENTAS REIT VTR 61,3900 0,96 1,59% 2.053.065,00 61,50 60,26 16/11/18 22:15
VERISIGN VRSN 155,7500 0,08 0,05% 690.537,00 157,09 153,83 16/11/18 02:00
VERISK ANALYTICS VRSK 123,8300 -0,05 -0,04% 1.069.815,00 124,32 122,61 16/11/18 02:00
VERIZON COMM VZ 60,2100 1,13 1,91% 19.470.986,00 60,39 58,91 16/11/18 22:15
VERTEX PHARMACEU VRTX 165,1100 -1,56 -0,94% 1.924.132,00 167,99 164,67 16/11/18 02:00
VF VFC 82,2900 -1,78 -2,12% 2.396.228,00 83,61 81,88 16/11/18 22:15
VIACOM RG-B VIAB 32,9900 1,16 3,64% 7.814.799,00 33,35 30,96 16/11/18 02:00
VISA RG-A V 140,1800 -1,66 -1,17% 8.628.027,00 141,84 139,92 16/11/18 22:15
VOR RLT REIT-SBI VNO 71,1400 0,73 1,04% 1.117.767,00 71,14 70,10 16/11/18 22:15
VULCAN MATERIALS VMC 106,5400 -0,62 -0,58% 1.341.380,00 107,38 104,48 16/11/18 22:15
WALGREENS BOOTS WBA 82,5200 0,23 0,28% 3.603.773,00 83,07 81,56 16/11/18 02:00
WALMART WMT 97,6900 -1,85 -1,86% 14.235.231,00 99,42 96,92 16/11/18 22:15
WALT DISNEY RG-DIS DIS 116,1900 -0,92 -0,79% 7.142.193,00 117,34 115,99 16/11/18 22:15
WASTE MANAGEMENT WM 92,6200 0,64 0,70% 2.351.844,00 92,78 91,73 16/11/18 22:15
WATERS WAT 199,5700 1,50 0,76% 500.079,00 202,13 196,97 16/11/18 22:15
WEC ENERGY GROUP WEC 70,9100 0,40 0,57% 1.760.876,00 71,37 70,35 16/11/18 22:15
WELLS FARGO WFC 52,9400 0,12 0,23% 18.872.541,00 53,18 52,48 16/11/18 22:15
WELLTOWER WELL 70,3300 0,84 1,21% 2.006.236,00 70,41 69,19 16/11/18 22:15
WESTERN DIGITAL WDC 46,6000 -0,13 -0,28% 3.888.035,00 47,06 45,59 16/11/18 02:00
WESTROCK WRK 46,1500 0,72 1,58% 2.245.566,00 46,46 45,01 16/11/18 22:15
WEYERHAEUSER REI WY 27,0600 0,45 1,69% 8.048.472,00 27,27 26,50 16/11/18 22:15
WHIRLPOOL WHR 117,1000 3,83 3,38% 1.120.695,00 117,77 113,36 16/11/18 22:15
WILLIAMS COMPANI WMB 25,1300 0,13 0,52% 8.644.295,00 25,23 24,82 16/11/18 22:15
WILLIS TOWERS WLTW 158,8600 -1,62 -1,01% 1.233.049,00 159,63 155,43 16/11/18 02:00
WW GRAINGER GWW 310,5600 4,45 1,45% 604.260,00 311,45 302,73 16/11/18 22:15
WYNDHAM DESTINAT WYND 41,6800 -0,20 -0,48% 952.233,00 42,08 41,33 16/11/18 22:15
WYNN RESORTS WYNN 107,7600 1,36 1,28% 2.617.720,00 108,08 105,02 16/11/18 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 27,0400 -0,10 -0,37% 5.106.524,00 27,30 26,86 16/11/18 22:15
XILINX XLNX 90,5400 2,03 2,29% 4.966.823,00 91,17 85,37 16/11/18 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 70,8700 0,42 0,60% 1.000.468,00 71,51 70,01 16/11/18 22:15
YUM BRANDS YUM 88,8900 0,10 0,11% 2.420.907,00 89,29 88,39 16/11/18 22:15
ZIMMER BIOMET HL ZBH 117,0500 2,44 2,13% 1.131.196,00 117,98 114,21 16/11/18 22:15
ZIONS BANCORP ZION 48,4300 0,08 0,17% 3.324.424,00 48,96 47,81 16/11/18 02:00
ZOETIS RG-A ZTS 92,2700 0,65 0,71% 1.883.021,00 92,66 91,14 16/11/18 22:15
Publicidad

Últimas Noticias