Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Septiembre de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.907,9500  3,6400 0,1300%
19/09/2018 00:00 Apt. 2.906,6000 Vol. 0,00 Max. 2.912,36 Min. 2.903,82
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 214,7700 1,65 0,77% 768.511,00 217,00 213,26 20/09/18 18:06
A.J.GALLAGHER AJG 76,1200 0,39 0,52% 219.253,00 76,15 75,76 20/09/18 18:06
ABBOTT LABORATOR ABT 68,7000 0,20 0,29% 1.628.379,00 68,89 68,40 20/09/18 18:07
ABBVIE ABBV 92,7300 1,71 1,88% 2.435.813,00 93,12 90,62 20/09/18 18:06
ACCENTURE-A ACN 173,8200 0,68 0,39% 553.506,00 174,37 173,26 20/09/18 18:06
ACTIVISION BLIZZ ATVI 80,1800 0,60 0,75% 1.552.361,00 80,33 79,35 20/09/18 18:06
ACUITY BRANDS AYI 158,9850 1,36 0,86% 173.639,00 160,59 157,58 20/09/18 18:05
ADOBE SYSTEMS ADBE 268,5600 3,68 1,39% 933.701,00 269,54 264,19 20/09/18 18:06
ADVANCE AUTO PAR AAP 169,1100 -0,49 -0,29% 330.503,00 170,75 167,01 20/09/18 18:06
ADVANCED MICRO D AMD 30,6900 -0,52 -1,67% 76.097.843,00 32,20 30,67 20/09/18 18:07
AES AES 13,7500 0,16 1,18% 1.480.571,00 13,76 13,49 20/09/18 18:06
AETNA AET 206,2350 0,57 0,27% 449.684,00 206,33 205,63 20/09/18 18:06
AFFILIATED MANAG AMG 145,5900 -0,05 -0,03% 73.551,00 147,72 144,74 20/09/18 17:57
AFLAC AFL 47,9300 0,25 0,52% 731.701,00 48,07 47,76 20/09/18 18:07
AGILENT TECH A 70,8700 1,31 1,88% 1.242.886,00 71,04 69,70 20/09/18 18:06
AIR PROD&CHEMICA APD 170,8400 1,67 0,99% 231.541,00 171,33 169,59 20/09/18 18:06
AKAMAI TECHNOLOG AKAM 74,1700 0,43 0,58% 261.482,00 74,42 73,65 20/09/18 18:07
ALASKA AIR GROUP ALK 69,6100 -0,07 -0,10% 400.678,00 70,41 68,97 20/09/18 18:06
ALBEMARLE ALB 106,3747 0,88 0,84% 523.610,00 106,85 105,41 20/09/18 18:06
ALEXANDRIA REIT ARE 125,7700 0,33 0,26% 104.287,00 125,85 124,82 20/09/18 18:06
ALEXION PHARM ALXN 123,9300 1,96 1,61% 380.571,00 124,22 122,69 20/09/18 18:07
ALIGN TECHNOLOGY ALGN 376,6300 -3,31 -0,87% 263.725,00 385,48 375,95 20/09/18 18:07
ALLEGION ALLE 91,3100 0,73 0,81% 197.543,00 91,58 90,74 20/09/18 18:07
ALLERGAN AGN 191,1400 3,11 1,65% 734.352,00 191,34 187,29 20/09/18 18:07
ALLIANCE DATA SY ADS 248,0400 0,54 0,22% 108.410,00 249,29 246,69 20/09/18 18:06
ALLIANT ENERGY LNT 43,0400 0,20 0,47% 269.530,00 43,07 42,47 20/09/18 18:06
ALLSTATE ALL 102,0800 0,38 0,37% 377.681,00 102,73 101,74 20/09/18 18:07
ALPHAB NON VTG-C GOOG 1.184,9600 13,87 1,18% 505.493,00 1.186,34 1.173,36 20/09/18 18:07
ALPHABET-A GOOGL 1.188,7300 14,46 1,23% 593.246,00 1.190,24 1.176,25 20/09/18 18:07
ALTABA AABA 68,1800 1,09 1,62% 3.598.662,00 68,84 67,92 20/09/18 18:06
ALTRIA GROUP MO 62,1800 0,34 0,55% 1.997.445,00 62,50 61,70 20/09/18 18:07
AM ELECTRIC AEP 71,0900 0,11 0,16% 952.168,00 71,12 70,12 20/09/18 18:06
AMAZON.COM AMZN 1.948,2800 21,86 1,13% 1.703.857,00 1.955,00 1.932,25 20/09/18 18:06
AMER WTR WORKS AWK 88,4750 0,90 1,02% 245.874,00 88,54 86,90 20/09/18 18:06
AMEREN AEE 64,0600 0,15 0,23% 493.408,00 64,08 63,14 20/09/18 18:06
AMERICAN AIRLINE AAL 41,4550 -0,15 -0,35% 2.712.996,00 42,17 41,19 20/09/18 18:07
AMERICAN EXPRESS AXP 111,1690 1,07 0,97% 713.492,00 111,77 110,65 20/09/18 18:06
AMERICAN INTL GR AIG 54,3400 0,45 0,84% 1.414.149,00 54,72 54,22 20/09/18 18:06
AMERICAN TOWER R AMT 148,4600 0,88 0,60% 337.873,00 148,46 146,86 20/09/18 18:06
AMERIPRISE FINCL AMP 149,5900 1,16 0,78% 295.103,00 151,01 148,75 20/09/18 18:06
AMERISOURCEBERGE ABC 91,0900 1,70 1,90% 372.235,00 91,24 89,79 20/09/18 18:07
AMETEK AME 81,1000 0,14 0,17% 283.492,00 81,51 80,48 20/09/18 18:06
AMGEN AMGN 204,2500 1,05 0,52% 681.537,00 205,13 203,02 20/09/18 18:06
AMPHENOL RG-A APH 96,1800 0,81 0,85% 214.672,00 96,35 95,71 20/09/18 18:06
ANADARKO PETROLE APC 63,8600 -0,90 -1,39% 887.907,00 65,34 63,68 20/09/18 18:07
ANALOG DEVICES ADI 94,7000 2,12 2,29% 1.322.345,00 95,66 93,45 20/09/18 18:07
ANDEAVOR ANDV 152,8200 2,56 1,70% 622.523,00 153,23 148,75 20/09/18 18:06
ANSYS ANSS 183,8400 -0,43 -0,23% 314.585,00 184,81 183,07 20/09/18 18:06
ANTHEM ANTM 274,2600 2,41 0,89% 335.761,00 275,07 272,09 20/09/18 18:05
AON AON 155,3400 0,10 0,06% 294.519,00 155,50 154,83 20/09/18 18:06
APACHE APA 46,1800 -0,62 -1,32% 1.057.691,00 47,48 45,94 20/09/18 18:07
APPLE AAPL 220,8500 2,48 1,14% 13.100.896,00 222,28 219,15 20/09/18 18:07
APPLIED MATERIAL AMAT 39,5700 0,53 1,36% 4.196.884,00 39,84 39,18 20/09/18 18:06
APTIV APTV 89,2200 1,92 2,20% 806.596,00 89,54 88,00 20/09/18 18:07
APTMNT INV REIT-A AIV 44,2200 0,20 0,45% 241.721,00 44,24 43,80 20/09/18 18:06
ARCHER-DANIELS M ADM 50,2700 0,33 0,66% 482.665,00 50,30 50,01 20/09/18 18:06
ARCONIC ARNC 22,6650 -0,16 -0,68% 528.671,00 22,99 22,61 20/09/18 18:06
ASSURANT AIZ 106,0300 0,94 0,89% 266.718,00 106,36 105,03 20/09/18 18:06
AT&T T 33,5200 0,15 0,45% 10.587.492,00 33,53 33,15 20/09/18 18:07
AUTODESK INC ADSK 153,0877 4,69 3,16% 1.259.976,00 153,42 148,97 20/09/18 18:06
AUTOMATIC DATA P ADP 148,3100 1,34 0,91% 253.748,00 148,73 147,37 20/09/18 18:06
AUTONATION AN 44,2600 0,35 0,80% 169.947,00 44,44 43,90 20/09/18 18:06
AUTOZONE AZO 756,4868 2,21 0,29% 112.641,00 758,13 747,38 20/09/18 18:06
AVALONBAY COM RE AVB 183,6200 1,52 0,83% 124.945,00 183,84 181,32 20/09/18 18:06
AVERY DENNISON AVY 112,3400 0,72 0,65% 175.730,00 113,05 111,72 20/09/18 18:06
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 44,4150 0,19 0,42% 511.113,00 44,59 44,28 20/09/18 18:07
BANK OF AMERICA BAC 31,2950 0,30 0,95% 32.312.462,00 31,37 31,14 20/09/18 18:07
BANK OF NY MELLO BK 53,1750 0,75 1,42% 1.288.224,00 53,34 52,69 20/09/18 18:07
BAXTER INTL BAX 77,7500 0,11 0,14% 915.980,00 78,38 77,69 20/09/18 18:06
BB&T BBT 51,5700 0,60 1,18% 711.729,00 51,74 51,23 20/09/18 18:06
BECTON DICKINSON BDX 261,5800 1,54 0,59% 314.198,00 262,35 260,41 20/09/18 18:07
BED BATH & BEYON BBBY 19,1000 0,12 0,63% 1.252.462,00 19,20 18,82 20/09/18 18:06
BERKSHIRE HATH RG-B BRK.B 222,8150 1,87 0,84% 1.833.914,00 223,00 221,30 20/09/18 18:06
BEST BUY BBY 78,9900 1,25 1,61% 1.002.119,00 79,06 77,70 20/09/18 18:06
BIOGEN BIIB 340,2300 1,32 0,39% 308.808,00 341,53 337,80 20/09/18 18:06
BLACKROCK BLK 487,7400 4,20 0,87% 151.409,00 492,00 483,07 20/09/18 18:06
BOEING CO BA 369,4200 4,20 1,15% 1.710.655,00 371,73 365,67 20/09/18 18:07
BOOKING HLDG BKNG 1.945,0200 18,24 0,95% 115.115,00 1.952,61 1.933,01 20/09/18 18:04
BORGWARNER BWA 46,0100 0,88 1,95% 1.162.505,00 46,97 45,30 20/09/18 18:06
BOSTON PROP REIT BXP 125,2650 1,02 0,82% 173.139,00 125,34 123,85 20/09/18 18:06
BOSTON SCIENTIFI BSX 37,7700 0,28 0,75% 1.970.759,00 37,92 37,55 20/09/18 18:06
BRISTOL-MYERSSQU BMY 61,5750 0,78 1,27% 1.150.780,00 61,67 60,82 20/09/18 18:06
BROADCOM AVGO 236,9900 0,21 0,09% 3.771.974,00 237,92 229,50 04/04/18 02:00
BROWN NVTGRG-B BF.B 49,1000 0,68 1,40% 491.535,00 49,29 48,67 20/09/18 18:06
C.H.ROBINSON WLD CHRW 96,8400 -0,02 -0,02% 132.671,00 98,49 96,12 20/09/18 18:07
CA CA 44,1600 0,06 0,14% 879.219,00 44,19 44,07 20/09/18 18:06
CABOT OIL & GAS COG 22,7775 0,52 2,32% 2.462.754,00 22,86 22,33 20/09/18 18:07
CAMPBELL SOUP CPB 40,1300 -0,01 -0,02% 488.336,00 40,20 39,89 20/09/18 18:06
CAPITAL ONE FINL COF 99,4100 0,45 0,45% 957.729,00 100,55 99,13 20/09/18 18:07
CARDINAL HEALTH CAH 55,2050 1,27 2,35% 1.270.902,00 55,22 54,03 20/09/18 18:06
CARMAX KMX 78,3700 -0,20 -0,25% 307.582,00 79,03 77,99 20/09/18 18:06
CARNIVAL CCL 66,5500 0,34 0,51% 930.362,00 67,10 66,24 20/09/18 18:06
CATERPILLAR CAT 155,5100 2,75 1,80% 3.777.070,00 157,72 154,46 20/09/18 18:06
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 45,5750 0,68 1,50% 434.387,00 45,68 44,90 20/09/18 18:07
CBS-B CBS 56,5900 0,62 1,11% 881.745,00 56,63 55,94 20/09/18 18:06
CELGENE CORP CELG 88,0500 0,67 0,77% 1.367.525,00 88,19 87,00 20/09/18 18:07
CENTENE CNC 143,0400 -0,03 -0,02% 308.984,00 143,76 142,21 20/09/18 18:06
CENTERPOINT ENER CNP 27,9700 0,06 0,22% 674.515,00 28,02 27,68 20/09/18 18:06
CENTURYLINK CTL 22,5700 -0,17 -0,75% 3.395.331,00 22,81 22,20 20/09/18 18:07
CERNER CORP CERN 64,3200 0,33 0,52% 404.258,00 64,50 64,16 20/09/18 18:07
CF INDUSTRIES HL CF 53,4800 0,35 0,66% 495.567,00 53,80 53,35 20/09/18 18:07
CHARLES SCHWAB SCHW 52,0400 0,05 0,10% 1.459.748,00 52,70 51,89 20/09/18 18:06
CHARTER COMM RG-A CHTR 332,0300 2,24 0,68% 299.358,00 332,15 329,38 20/09/18 18:06
CHESAPEAKE ENERG CHK 4,3550 0,06 1,28% 13.102.871,00 4,49 4,33 20/09/18 18:06
CHEVRON CVX 119,3400 -0,17 -0,14% 1.843.161,00 121,32 119,17 20/09/18 18:06
CHIPOTLE MEXICAN CMG 482,1800 -8,42 -1,72% 222.765,00 496,89 481,62 20/09/18 18:06
CHUBB N CB 140,2000 0,08 0,06% 527.239,00 140,47 138,99 20/09/18 18:06
CHURCH & DWIGHT CHD 59,5600 0,57 0,97% 328.996,00 59,61 59,07 20/09/18 18:06
CIGNA CORP CI 201,0800 1,89 0,95% 947.815,00 201,64 200,16 20/09/18 18:07
CIMAREX ENERGY XEC 91,4700 -1,40 -1,51% 898.089,00 93,66 91,39 20/09/18 18:06
CINCINNATI FINAN CINF 78,7200 0,14 0,18% 98.331,00 79,24 78,39 20/09/18 18:06
CINTAS CTAS 211,4200 0,60 0,28% 118.945,00 212,25 209,82 20/09/18 18:06
CISCO SYSTEMS CSCO 47,5800 0,30 0,63% 5.449.084,00 47,74 47,16 20/09/18 18:07
CITIGROUP C 74,6600 0,94 1,28% 9.349.110,00 75,00 74,30 20/09/18 18:06
CITIZENS FINL GR CFG 40,9300 0,51 1,26% 1.067.549,00 41,11 40,58 20/09/18 18:06
CITRIX SYSTEMS CTXS 111,2900 0,38 0,34% 313.302,00 111,64 110,70 20/09/18 18:06
CLOROX CO. CLX 151,8200 1,16 0,77% 354.136,00 152,05 150,32 20/09/18 18:07
CME GROUP RG-A CME 174,3000 0,69 0,40% 264.485,00 174,84 173,37 20/09/18 18:06
CMS ENERGY CORP CMS 49,0250 0,06 0,11% 949.852,00 49,06 48,46 20/09/18 18:06
COCA-COLA CO KO 46,5400 0,58 1,26% 3.191.184,00 46,54 46,15 20/09/18 18:06
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 77,1500 1,05 1,38% 709.606,00 77,19 76,39 20/09/18 18:07
COLGATE-PALMOLIV CL 68,8600 0,93 1,37% 1.322.912,00 68,89 68,22 20/09/18 18:07
COMCAST-A CMCSA 37,5550 0,24 0,63% 7.374.853,00 37,67 37,12 20/09/18 18:07
COMERICA INC CMA 94,7700 0,91 0,97% 384.261,00 95,39 94,23 20/09/18 18:06
CONAGRA FOODS CAG 36,9500 -0,07 -0,19% 1.385.777,00 37,11 36,79 20/09/18 18:07
CONCHO RES CXO 142,2500 -2,82 -1,94% 517.899,00 146,00 141,35 20/09/18 18:06
CONOCOPHILLIPS COP 75,5900 0,06 0,08% 2.270.953,00 76,15 74,81 20/09/18 18:06
CONSOLIDATED EDI ED 78,4100 0,09 0,11% 405.923,00 78,47 77,41 20/09/18 18:06
CONSTELLATION BRD-A STZ 217,0000 1,83 0,85% 656.790,00 217,31 214,50 20/09/18 18:07
COOPER COMPANIES COO 264,9250 -0,42 -0,16% 109.438,00 269,31 264,84 20/09/18 18:06
CORNING INC GLW 36,1300 0,88 2,50% 2.782.841,00 36,14 35,35 20/09/18 18:07
COSTCO WHSL COST 233,6000 -0,25 -0,11% 675.842,00 235,00 232,32 20/09/18 18:06
COTY RG-A COTY 12,8250 0,17 1,30% 1.395.669,00 12,86 12,54 20/09/18 18:07
CROWN CASTLE INT CCI 112,4000 0,58 0,52% 736.446,00 112,63 111,29 20/09/18 18:06
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 73,7610 -0,23 -0,31% 1.372.404,00 74,53 73,53 20/09/18 18:06
CUMMINS CMI 150,9700 2,64 1,78% 577.632,00 151,87 149,30 20/09/18 18:06
CVS HEALTH CVS 79,7700 0,81 1,03% 2.758.599,00 79,97 79,24 20/09/18 18:06
D R HORTON DHI 42,6500 0,03 0,07% 1.263.831,00 43,01 42,18 20/09/18 18:07
DANAHER DHR 107,9500 0,44 0,41% 577.632,00 108,23 107,42 20/09/18 18:06
DARDEN RESTAURAN DRI 116,2649 -1,63 -1,38% 2.196.368,00 124,00 115,65 20/09/18 18:06
DAVITA DVA 70,5000 0,35 0,50% 182.103,00 70,66 70,20 20/09/18 18:06
DEERE & CO DE 154,1900 1,80 1,18% 1.038.910,00 156,77 153,22 20/09/18 18:07
DELTA AIR LINES DAL 58,1400 0,24 0,41% 1.182.971,00 58,46 57,90 20/09/18 18:06
DENTSPLY SIRONA XRAY 38,7800 0,17 0,44% 948.830,00 39,03 38,60 20/09/18 18:06
DEVON ENERGY DVN 39,9900 0,12 0,30% 2.045.237,00 40,33 39,88 20/09/18 18:06
DIGITAL REALTY R DLR 122,4000 0,72 0,59% 281.908,00 122,70 121,11 20/09/18 18:06
DISCOVER FNCL SR DFS 79,7100 0,95 1,21% 557.808,00 80,30 79,23 20/09/18 18:06
DISCOVERY-A DISCA 32,1300 0,08 0,25% 1.326.111,00 32,42 31,92 20/09/18 18:06
DISCOVERY-C DISCK 29,5100 0,08 0,27% 452.689,00 29,75 29,32 20/09/18 18:06
DISH NETWORK RG-A DISH 36,2600 -0,51 -1,39% 509.048,00 37,13 36,10 20/09/18 18:06
DOLLAR GENERAL DG 109,3600 0,03 0,03% 801.687,00 109,85 108,85 20/09/18 18:07
DOLLAR TREE DLTR 85,5500 1,27 1,51% 1.939.370,00 85,80 84,05 20/09/18 18:07
DOMINION ENERGY D 70,1700 -0,45 -0,64% 2.606.744,00 70,47 69,23 20/09/18 18:06
DOVER CORP DOV 89,2600 0,85 0,96% 456.834,00 89,96 88,96 20/09/18 18:07
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 108,8500 -0,24 -0,22% 327.542,00 109,14 108,08 20/09/18 18:06
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 80,6900 0,60 0,75% 1.311.490,00 80,73 79,27 20/09/18 18:07
DXC TECHNOLOGY DXC 94,4400 1,12 1,20% 698.741,00 94,68 93,54 20/09/18 18:06
E TRADE FNCL ETFC 55,8700 0,09 0,16% 1.435.064,00 56,39 55,30 20/09/18 18:06
EASTMAN CHEMICAL EMN 99,8800 1,36 1,38% 210.478,00 100,51 98,98 20/09/18 18:06
EATON CORP -NPV- ETN 88,0600 0,05 0,06% 878.812,00 88,84 87,21 20/09/18 18:06
EBAY EBAY 34,0900 -0,13 -0,38% 7.791.294,00 34,30 33,83 20/09/18 18:07
ECOLAB INC ECL 159,1600 1,33 0,84% 259.741,00 159,22 158,09 20/09/18 18:06
EDISON INTL EIX 67,9000 0,57 0,85% 302.759,00 67,92 66,84 20/09/18 18:06
EDWARDS LIFESCNS EW 152,1500 3,43 2,31% 697.184,00 152,98 148,76 20/09/18 18:06
ELECTRONIC ARTS EA 114,1658 1,25 1,10% 1.061.474,00 114,52 112,50 20/09/18 18:06
ELI LILLY & CO LLY 105,8100 0,07 0,07% 1.815.136,00 105,97 104,22 20/09/18 18:06
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 77,9000 0,49 0,63% 627.875,00 78,17 77,44 20/09/18 18:07
ENTERGY ETR 82,5200 0,62 0,76% 282.618,00 82,56 81,17 20/09/18 18:06
ENVISION HLTHCR EVHC 45,7500 -0,02 -0,04% 2.353.150,00 45,80 45,74 20/09/18 18:06
EOG RESOURCES EOG 119,3600 -0,81 -0,67% 526.371,00 120,99 119,23 20/09/18 18:06
EQT EQT 48,2800 0,70 1,47% 541.454,00 48,29 47,68 20/09/18 18:06
EQTY RE REIT-SBI EQR 67,6600 0,65 0,97% 332.659,00 67,70 66,88 20/09/18 18:06
EQUIFAX INC EFX 133,8200 -0,50 -0,37% 293.872,00 135,44 133,25 20/09/18 18:07
EQUINIX REIT EQIX 446,4900 4,22 0,95% 120.243,00 446,49 441,46 20/09/18 18:07
ESSEX PROPERTY R ESS 244,7900 0,89 0,36% 77.432,00 244,93 242,10 20/09/18 18:06
ESTEE LAUDER RG-A EL 142,2200 2,56 1,83% 569.081,00 142,67 140,37 20/09/18 18:07
EVEREST RE RE 231,6300 2,07 0,90% 67.934,00 231,63 229,69 20/09/18 18:07
EVERSOURCE ENERG ES 61,7100 -0,32 -0,52% 441.725,00 61,71 61,04 20/09/18 18:06
EXELON EXC 43,5200 0,28 0,65% 2.053.378,00 43,52 42,92 20/09/18 18:07
EXPEDIA GROUP EXPE 133,3300 0,55 0,41% 378.215,00 134,77 133,07 20/09/18 18:06
EXPEDIT INTL WAS EXPD 73,9100 -0,11 -0,15% 213.813,00 74,58 73,88 20/09/18 18:06
EXPRESS SCRPTS H ESRX 95,2600 0,62 0,66% 2.361.813,00 95,34 94,79 20/09/18 18:06
EXTRA SP ST REIT EXR 87,2600 0,42 0,48% 414.639,00 87,62 86,60 20/09/18 18:07
EXXON MOBIL XOM 84,6700 0,04 0,05% 4.427.410,00 85,34 84,55 20/09/18 18:07
F5 NETWORKS FFIV 195,2800 2,04 1,06% 142.390,00 195,95 193,37 20/09/18 18:06
FACEBOOK-A FB 165,4470 2,39 1,46% 9.554.414,00 166,33 164,47 20/09/18 18:07
FASTENAL FAST 58,4800 0,26 0,45% 396.048,00 58,76 58,16 20/09/18 18:07
FED RTY REIT-SBI FRT 127,4600 -0,35 -0,27% 87.573,00 127,58 126,16 20/09/18 18:06
FEDEX FDX 245,7400 2,86 1,18% 837.340,00 246,16 244,15 20/09/18 18:06
FIDELITY NATIONA FIS 109,5100 0,74 0,68% 397.108,00 109,52 108,76 20/09/18 18:06
FIFTH THIRD BANC FITB 29,8300 0,31 1,05% 1.704.860,00 30,13 29,63 20/09/18 18:07
FIRSTENERGY FE 36,9300 0,13 0,35% 1.661.550,00 37,08 36,48 20/09/18 18:06
FISERV INC FISV 79,8600 0,44 0,55% 560.692,00 79,99 79,34 20/09/18 18:06
FLIR SYSTEMS FLIR 61,6700 0,31 0,51% 127.143,00 61,81 61,42 20/09/18 18:06
FLOWSERVE FLS 55,9300 -0,09 -0,16% 305.971,00 56,59 55,67 20/09/18 18:06
FLUOR FLR 58,9600 0,06 0,10% 290.296,00 59,99 58,88 20/09/18 18:06
FMC CORP FMC 88,9700 0,79 0,90% 379.426,00 89,45 88,27 20/09/18 18:07
FOOT LOCKER FL 47,1400 0,27 0,58% 824.324,00 47,34 46,66 20/09/18 18:06
FORD MOTOR F 9,7750 -0,01 -0,05% 19.091.491,00 9,93 9,72 20/09/18 18:07
FORTIVE FTV 87,0500 1,06 1,23% 8.451.078,00 87,26 86,24 20/09/18 18:07
FORTN BRND HOM S FBHS 55,3600 -0,06 -0,11% 387.567,00 56,31 55,09 20/09/18 18:06
FRANKLIN RESOURC BEN 33,0000 0,54 1,66% 1.922.372,00 33,11 32,63 20/09/18 18:06
FREEPORT MCMORAN FCX 14,4000 0,10 0,70% 11.134.005,00 14,73 14,28 20/09/18 18:07
GAP GPS 27,2650 0,06 0,20% 1.208.826,00 27,40 27,03 20/09/18 18:07
GARMIN N GRMN 69,6400 0,45 0,65% 268.485,00 70,10 69,56 20/09/18 18:06
GARTNER IT 156,1300 2,08 1,35% 82.046,00 156,34 153,98 20/09/18 18:06
GENERAL ELECTRIC GE 12,5050 -0,36 -2,76% 48.147.659,00 12,69 12,36 20/09/18 18:07
GENERAL MILLS GIS 44,3850 0,12 0,26% 2.082.901,00 44,58 44,16 20/09/18 18:06
GENERAL MOTORS GM 35,8700 0,14 0,39% 4.318.681,00 36,45 35,74 20/09/18 18:06
GENL DYNAMICS CO GD 203,1700 -0,84 -0,41% 502.008,00 205,17 200,45 20/09/18 18:06
GENUINE PARTS CO GPC 100,9550 -0,08 -0,07% 137.467,00 101,75 100,42 20/09/18 18:06
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 74,3700 0,49 0,66% 2.004.271,00 74,58 73,84 20/09/18 18:07
GLOBAL PAYMENTS GPN 126,5300 -0,29 -0,23% 193.765,00 127,66 126,17 20/09/18 18:06
GOLDMAN SACHS GR GS 237,4890 1,91 0,81% 1.109.711,00 238,51 236,03 20/09/18 18:07
GOODYEAR T & RUB GT 24,6700 0,38 1,56% 1.814.282,00 24,84 24,33 20/09/18 18:07
H&R.BLOCK HRB 25,5650 0,21 0,81% 450.829,00 25,60 25,35 20/09/18 18:06
HALLIBURTON HAL 40,4425 0,38 0,95% 3.036.529,00 40,71 40,17 20/09/18 18:07
HANESBRANDS HBI 18,4650 0,24 1,29% 1.258.808,00 18,52 18,32 20/09/18 18:06
HARLEY-DAVIDSON HOG 45,7000 0,49 1,08% 809.705,00 45,88 45,34 20/09/18 18:07
HARRIS HRS 163,2500 -2,27 -1,37% 365.259,00 166,27 162,84 20/09/18 18:06
HARTFORD FIN SER HIG 51,0200 0,44 0,87% 1.330.321,00 51,31 50,30 20/09/18 18:06
HASBRO INC HAS 107,4800 -1,51 -1,39% 352.114,00 109,21 107,40 20/09/18 18:06
HCA HEALTHCARE HCA 133,3150 1,40 1,06% 422.568,00 133,79 132,38 20/09/18 18:07
HCP REIT HCP 26,2700 0,15 0,57% 754.754,00 26,31 25,83 20/09/18 18:06
HELMERICH&PAYNE HP 67,0200 0,99 1,50% 406.132,00 67,86 66,63 20/09/18 18:07
HENRY SCHEIN HSIC 85,2900 0,81 0,96% 194.315,00 85,47 84,52 20/09/18 18:07
HERSHEY HSY 103,4500 0,79 0,77% 287.894,00 103,55 102,55 20/09/18 18:06
HESS HES 69,4800 0,06 0,09% 895.578,00 70,42 69,22 20/09/18 18:07
HILTN WRLD HLDGS HLT 80,7700 0,34 0,42% 1.199.071,00 80,92 80,17 20/09/18 18:07
HOLOGIC HOLX 41,0700 0,14 0,34% 443.922,00 41,30 40,94 20/09/18 18:06
HOME DEPOT HD 212,4700 0,79 0,37% 1.091.535,00 212,61 211,01 20/09/18 18:06
HONEYWELL INTL HON 166,2000 0,40 0,24% 700.385,00 166,89 164,93 20/09/18 18:07
HORMEL FOODS HRL 39,6950 0,04 0,09% 427.643,00 39,80 39,39 20/09/18 18:07
HOST HOTELS REIT HST 21,1600 0,02 0,09% 3.011.352,00 21,27 20,94 20/09/18 18:06
HP HPQ 25,6400 0,38 1,50% 3.289.295,00 25,71 25,40 20/09/18 18:07
HP ENTERPRISE HPE 16,8500 0,21 1,26% 2.494.185,00 16,85 16,68 20/09/18 18:07
HUMANA HUM 337,8100 2,01 0,60% 102.636,00 337,98 335,37 20/09/18 18:06
HUNTINGTON BANCS HBAN 15,9650 0,25 1,56% 3.505.172,00 16,01 15,78 20/09/18 18:06
IBM IBM 150,2850 1,23 0,82% 1.406.111,00 150,36 149,44 20/09/18 18:07
IDEXX LABS IDXX 241,9800 1,08 0,45% 248.431,00 243,72 240,17 20/09/18 18:06
IHS MARKIT INFO 54,8500 0,51 0,94% 262.268,00 54,89 54,36 20/09/18 18:06
ILLINOIS TOOL WO ITW 147,5500 0,81 0,55% 325.342,00 148,39 146,58 20/09/18 18:06
ILLUMINA ILMN 353,5100 3,14 0,90% 152.308,00 354,26 350,98 20/09/18 18:06
INCYTE INCY 68,0750 0,83 1,23% 332.112,00 68,61 67,26 20/09/18 18:06
INGERSOLL-RAND IR 103,2250 0,26 0,25% 479.347,00 103,92 103,10 20/09/18 18:06
INTEL INTC 46,9500 0,80 1,73% 7.911.306,00 47,12 46,52 20/09/18 18:07
INTERCON EXCHANG ICE 77,7200 0,14 0,18% 753.546,00 78,05 77,46 20/09/18 18:06
INTERPUBLIC GROU IPG 22,6300 0,27 1,21% 693.581,00 22,68 22,48 20/09/18 18:07
INTL FLAVORS&FRA IFF 140,1400 2,63 1,91% 676.496,00 140,42 137,83 20/09/18 18:07
INTL PAPER IP 54,7200 0,50 0,92% 638.461,00 54,95 54,42 20/09/18 18:06
INTUIT INTU 221,6700 0,79 0,36% 485.806,00 222,43 220,47 20/09/18 18:06
INTUITIVE SURGIC ISRG 558,6500 2,18 0,39% 154.690,00 561,97 556,83 20/09/18 18:06
INVESCO IVZ 24,4600 0,17 0,70% 1.058.359,00 24,88 24,20 20/09/18 18:06
IRON MOUNT REIT IRM 35,2935 0,69 2,00% 494.235,00 35,32 34,50 20/09/18 18:06
J.B.HUNT TRANSP JBHT 121,9800 -0,11 -0,09% 189.270,00 123,64 121,55 20/09/18 18:06
JACOBS ENGIN GRO JEC 76,9700 0,16 0,21% 606.070,00 77,91 76,33 20/09/18 18:06
JEFFERIES FINL JEF 23,6400 0,42 1,81% 341.138,00 23,65 23,38 20/09/18 18:06
JM SMUCKER SJM 109,8701 0,70 0,64% 255.316,00 109,98 108,58 20/09/18 18:06
JOHNSON & JOHNSO JNJ 141,9500 1,49 1,06% 1.454.003,00 141,97 140,51 20/09/18 18:06
JOHNSON CTR INT JCI 37,2050 0,21 0,55% 1.617.321,00 37,54 37,04 20/09/18 18:07
JPMORGAN CHASE JPM 118,8400 1,22 1,04% 6.441.500,00 118,88 118,08 20/09/18 18:06
JUNIPER NETWORKS JNPR 29,4400 0,24 0,82% 1.177.929,00 29,67 29,34 20/09/18 18:06
KANSAS CITY SO KSU 118,5700 0,79 0,67% 194.427,00 118,74 117,65 20/09/18 18:06
KELLOGG K 72,4575 0,06 0,08% 632.796,00 72,92 72,11 20/09/18 18:06
KEURIG DR PEPPER KDP 23,5650 0,01 0,02% 621.970,00 23,89 23,42 20/09/18 18:07
KEYCORP KEY 20,5350 0,37 1,81% 5.661.438,00 20,57 20,26 20/09/18 18:06
KIMBERLY-CLARK KMB 116,9000 0,75 0,65% 448.028,00 116,91 115,78 20/09/18 18:06
KIMCO REALTY REI KIM 16,7200 0,09 0,54% 1.032.157,00 16,74 16,47 20/09/18 18:06
KINDER MORGAN RG-P KMI 18,1400 -0,12 -0,66% 3.636.663,00 18,35 18,03 20/09/18 18:06
KLA-TENCOR KLAC 104,0500 1,60 1,56% 867.370,00 104,23 103,21 20/09/18 18:06
KOHL'S KSS 76,8800 -2,64 -3,32% 2.189.447,00 79,74 76,17 20/09/18 18:06
KROGER KR 28,9700 0,09 0,31% 4.311.269,00 29,07 28,55 20/09/18 18:06
L BRANDS LB 29,3800 -0,30 -1,01% 1.186.723,00 29,59 28,98 20/09/18 18:06
L3 TECHNOLOGIES LLL 209,8900 -5,09 -2,37% 411.868,00 215,55 206,80 20/09/18 18:06
LABORATORY CORP LH 172,9943 1,98 1,16% 449.375,00 172,99 171,26 20/09/18 18:06
LAM RESEARCH COR LRCX 156,0800 2,89 1,89% 923.110,00 156,87 154,33 20/09/18 18:06
LEGGETT & PLATT LEG 45,9400 -0,16 -0,35% 203.180,00 46,50 45,74 20/09/18 18:07
LENNAR RG-A LEN 50,7525 -0,64 -1,24% 1.533.021,00 51,72 50,35 20/09/18 18:07
LINCOLN NATL LNC 70,5400 1,21 1,75% 755.220,00 71,20 69,73 20/09/18 18:06
LKQ LKQ 33,0277 0,61 1,87% 1.606.976,00 33,13 32,00 20/09/18 18:06
LOCKHEED MARTIN LMT 335,4700 -3,83 -1,13% 849.061,00 340,30 330,00 20/09/18 18:06
LOEWS L 52,2000 0,40 0,77% 406.526,00 52,29 51,98 20/09/18 18:06
LOWE'S COM LOW 116,5000 0,24 0,21% 1.995.709,00 116,86 116,02 20/09/18 18:07
LYONDELLBASELL I LYB 105,2700 2,56 2,49% 1.513.335,00 105,36 103,75 20/09/18 18:06
M&T BANK MTB 172,7750 0,76 0,44% 172.464,00 174,22 171,92 20/09/18 18:06
MACERICH REIT MAC 56,3400 0,47 0,84% 191.106,00 56,43 55,45 20/09/18 18:07
MACY'S M 34,9700 -0,58 -1,63% 3.277.603,00 35,63 34,60 20/09/18 18:07
MALLINCKRODT MNK 29,7300 0,05 0,17% 446.522,00 29,90 29,39 20/09/18 18:07
MARATHON OIL MRO 21,5400 -0,22 -1,01% 2.760.852,00 22,08 21,44 20/09/18 18:06
MARATHON PETRO MPC 82,0100 1,47 1,83% 2.907.207,00 82,30 79,57 20/09/18 18:06
MARRIOTT INTL RG-A MAR 130,8600 -0,37 -0,28% 602.620,00 132,15 130,24 20/09/18 18:06
MARSH & MCLENNAN MMC 85,3521 0,05 0,06% 576.388,00 85,64 84,99 20/09/18 18:07
MARTIN MARIETTA MLM 195,8300 -0,27 -0,14% 182.876,00 199,75 195,29 20/09/18 18:05
MASCO MAS 38,5500 -0,18 -0,46% 544.584,00 39,14 38,36 20/09/18 18:07
MASTERCARD RG-A MA 220,5400 2,35 1,08% 1.177.618,00 221,07 218,90 20/09/18 18:06
MATTEL MAT 16,6621 0,04 0,25% 671.353,00 16,68 16,45 20/09/18 18:06
MCCORMIC NON VTG MKC 129,0300 -0,86 -0,66% 250.021,00 130,00 128,76 20/09/18 18:06
MCDONALD'S MCD 160,6300 1,45 0,91% 909.072,00 160,94 159,37 20/09/18 18:06
MCKESSON MCK 136,2700 2,00 1,49% 322.552,00 136,33 134,47 20/09/18 18:06
MEDTRONIC MDT 97,5300 1,07 1,11% 1.414.736,00 97,76 96,81 20/09/18 18:07
MERCK MRK 70,7850 0,81 1,15% 2.138.479,00 70,83 70,05 20/09/18 18:07
METLIFE MET 48,4800 0,76 1,59% 1.885.692,00 48,68 48,15 20/09/18 18:07
METTLER TOLEDO I MTD 615,5100 0,66 0,11% 53.831,00 619,93 613,17 20/09/18 18:03
MICHAEL KORS KORS 72,6900 -0,36 -0,49% 387.582,00 73,80 72,62 20/09/18 18:06
MICROCHIP TECH MCHP 82,9900 1,62 1,99% 1.206.331,00 83,86 81,72 20/09/18 18:07
MICRON TECHNOLOG MU 46,0800 1,02 2,26% 30.769.636,00 47,22 46,02 20/09/18 18:07
MICROSOFT MSFT 113,3500 1,65 1,48% 10.103.741,00 113,80 111,93 20/09/18 18:07
MID-AMER AP CM R MAA 102,2800 0,49 0,48% 167.327,00 102,29 101,31 20/09/18 18:06
MOHAWK INDUSTRIE MHK 186,8100 -0,52 -0,28% 452.972,00 188,87 185,50 20/09/18 18:06
MOLSON COORS-B NVTG TAP 64,8700 0,59 0,92% 1.008.782,00 65,97 64,34 20/09/18 18:07
MONDELEZ INTL RG-A MDLZ 43,9100 0,47 1,08% 2.702.244,00 44,11 43,59 20/09/18 18:07
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 60,4600 1,14 1,92% 1.284.732,00 60,67 59,30 20/09/18 18:06
MOODY'S MCO 177,7600 -0,04 -0,02% 238.457,00 179,26 176,90 20/09/18 18:06
MORGAN STANLEY MS 50,0300 0,93 1,89% 5.679.293,00 50,37 49,71 20/09/18 18:06
MOSAIC MOS 32,3950 0,60 1,87% 1.955.603,00 32,46 31,96 20/09/18 18:07
MOTOROLA SOLTN MSI 125,4700 0,94 0,75% 144.927,00 125,58 124,28 20/09/18 18:06
MURPHY OIL MUR 31,8450 -0,11 -0,33% 247.206,00 32,38 31,75 20/09/18 18:06
MYLAN MYL 38,3400 0,10 0,26% 1.052.668,00 38,89 38,21 20/09/18 18:06
NASDAQ NDAQ 89,7000 -0,27 -0,30% 370.914,00 90,81 89,33 20/09/18 18:06
NATL OILWELL VAR NOV 43,3435 -1,11 -2,49% 1.312.561,00 44,71 43,14 20/09/18 18:07
NAVIENT NAVI 14,3350 0,03 0,17% 914.383,00 14,47 14,21 20/09/18 18:06
NETAPP NTAP 84,8200 0,83 0,99% 558.773,00 85,30 83,61 20/09/18 18:07
NETFLIX NFLX 364,4900 -2,47 -0,67% 3.696.712,00 370,26 363,17 20/09/18 18:07
NEWELL BRANDS NWL 22,1100 0,47 2,17% 3.248.863,00 22,14 21,73 20/09/18 18:07
NEWFIELD EXPLORA NFX 28,7100 -0,20 -0,69% 811.693,00 29,36 28,60 20/09/18 18:06
NEWMONT MINING NEM 31,4000 -0,12 -0,38% 2.396.659,00 31,94 31,24 20/09/18 18:06
NEWS RG-A NWSA 12,5100 -0,01 -0,08% 1.241.082,00 12,56 12,43 20/09/18 18:06
NEWS RG-B NWS 12,9250 -0,03 -0,19% 170.703,00 13,05 12,85 20/09/18 18:06
NEXTERA ENERGY NEE 169,3500 0,18 0,11% 794.607,00 169,36 166,42 20/09/18 18:06
NIELSEN HLD NLSN 27,3050 -0,26 -0,93% 886.147,00 27,70 27,20 20/09/18 18:06
NIKE -B- NKE 85,7400 1,31 1,55% 2.497.761,00 85,87 84,93 20/09/18 18:07
NISOURCE NI 25,3600 -0,18 -0,70% 1.189.075,00 25,59 25,19 20/09/18 18:06
NOBLE ENERGY NBL 30,1850 -0,60 -1,93% 1.524.786,00 30,96 30,12 20/09/18 18:07
NORDSTROM JWN 61,8500 -2,29 -3,57% 1.512.601,00 63,78 61,47 20/09/18 18:06
NORFOLK SOUTHERN NSC 184,9700 -0,71 -0,38% 704.224,00 186,83 184,61 20/09/18 18:07
NORTHERN TRUST NTRS 106,9500 1,76 1,67% 514.754,00 107,45 105,26 20/09/18 18:06
NORTHROP GRUMMAN NOC 301,4500 -10,81 -3,46% 896.881,00 312,85 300,16 20/09/18 18:06
NRG ENERGY NRG 35,8900 0,31 0,87% 750.890,00 35,95 35,51 20/09/18 18:07
NUCOR NUE 64,7299 -0,11 -0,17% 608.740,00 65,90 64,44 20/09/18 18:06
NVIDIA NVDA 264,8800 -7,10 -2,61% 5.921.921,00 268,76 264,10 20/09/18 18:06
O REILLY AUTO ORLY 343,9600 1,05 0,31% 121.696,00 344,93 340,94 20/09/18 18:07
OCCID.PETROL COR OXY 79,2000 -0,18 -0,23% 1.040.039,00 79,85 78,71 20/09/18 18:06
OMNICOM GROUP IN OMC 69,6300 0,65 0,94% 901.036,00 69,63 68,70 20/09/18 18:06
ONEOK OKE 69,0700 -0,45 -0,65% 714.647,00 69,63 68,81 20/09/18 18:07
ORACLE ORCL 51,0000 1,57 3,18% 13.037.310,00 51,05 49,56 20/09/18 18:07
PACCAR PCAR 72,2600 0,94 1,32% 833.546,00 72,50 71,60 20/09/18 18:06
PARKER-HANNIFIN PH 190,4300 -0,05 -0,03% 360.006,00 193,19 189,68 20/09/18 18:06
PATTERSON COS PDCO 25,5350 0,36 1,41% 1.100.660,00 25,97 25,20 20/09/18 18:06
PAYCHEX INC PAYX 74,4400 0,45 0,61% 224.252,00 74,59 74,03 20/09/18 18:07
PAYPAL HOLDINGS PYPL 90,2300 0,92 1,03% 2.368.704,00 90,50 89,19 20/09/18 18:07
PENTAIR PNR 44,7000 -0,39 -0,86% 339.042,00 45,57 44,54 20/09/18 18:07
PEOPLE'S UNTD PBCT 18,0000 0,24 1,35% 833.482,00 18,04 17,80 20/09/18 18:06
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 96,2600 -0,07 -0,07% 86.302,00 96,69 96,13 20/09/18 18:07
PERRIGO PRGO 73,6800 0,35 0,48% 218.196,00 74,55 73,35 20/09/18 18:06
PFIZER PFE 43,6750 0,42 0,96% 5.115.200,00 43,76 43,35 20/09/18 18:06
PG&E PCG 46,9050 0,20 0,42% 1.735.916,00 47,00 46,50 20/09/18 18:06
PHILIP MRRS INT PM 82,1300 1,22 1,51% 1.559.797,00 82,21 80,89 20/09/18 18:06
PHILLIPS 66 PSX 110,1852 0,83 0,75% 1.382.618,00 110,85 108,85 20/09/18 18:06
PINNACLE WEST CA PNW 79,5000 0,47 0,59% 206.493,00 79,52 78,38 20/09/18 18:07
PIONEER NATURAL PXD 171,5300 -2,47 -1,42% 485.336,00 175,08 170,03 20/09/18 18:06
PNC FINL SER PNC 144,7500 3,22 2,28% 855.075,00 145,30 142,63 20/09/18 18:06
PPG INDUSTRIES PPG 115,6200 0,57 0,50% 453.366,00 116,50 115,21 20/09/18 18:07
PPL PPL 29,7150 0,06 0,19% 1.421.526,00 29,74 29,48 20/09/18 18:06
PRAXAIR PX 165,6500 1,28 0,78% 658.395,00 166,61 163,93 20/09/18 18:07
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 85,5100 1,51 1,80% 4.760.651,00 85,62 84,23 20/09/18 18:06
PROGRESSIVE (OHI PGR 70,4900 0,61 0,87% 753.981,00 70,59 70,00 20/09/18 18:07
PROLOGIS REIT PLD 66,9700 1,02 1,55% 666.794,00 67,05 65,91 20/09/18 18:06
PRUDENTIAL FINAN PRU 104,3275 1,49 1,45% 872.029,00 104,97 103,54 20/09/18 18:07
PUBL SVCS ENTERP PEG 52,0300 0,12 0,23% 815.258,00 52,04 51,36 20/09/18 18:06
PUBLIC STORAGE R PSA 204,4300 0,33 0,16% 235.074,00 204,65 203,05 20/09/18 18:06
PULTEGROUP PHM 26,2000 -0,49 -1,84% 3.653.308,00 26,81 25,97 20/09/18 18:07
PVH PVH 141,8000 2,75 1,98% 462.661,00 142,00 140,23 20/09/18 18:06
QORVO QRVO 78,2700 1,46 1,90% 376.079,00 78,76 77,27 20/09/18 18:07
QUALCOMM QCOM 74,9100 0,85 1,15% 4.888.314,00 75,08 74,21 20/09/18 18:07
QUANTA SERVICES PWR 34,7600 0,26 0,75% 246.071,00 34,96 34,56 20/09/18 18:06
QUEST DIAGNOSTIC DGX 107,9500 0,42 0,39% 171.674,00 108,16 107,45 20/09/18 18:06
RALPH LAUREN RG-A RL 135,4400 1,31 0,98% 287.727,00 137,24 135,16 20/09/18 18:06
RANGE RESOURCES RRC 17,5400 0,35 2,04% 5.257.405,00 17,87 17,44 20/09/18 18:07
RAYMOND J FINANC RJF 95,7700 2,00 2,13% 252.248,00 96,76 94,54 20/09/18 18:06
RAYTHEON RTN 202,3900 -2,78 -1,36% 808.647,00 205,82 199,45 20/09/18 18:06
REALTY INCOME RE O 57,1400 0,49 0,87% 437.837,00 57,18 56,28 20/09/18 18:06
RED HAT RHT 134,1000 -9,06 -6,33% 6.318.531,00 136,05 132,33 20/09/18 18:06
REGENCY CENTERS REG 65,0800 0,58 0,90% 272.500,00 65,10 64,20 20/09/18 18:06
REGENERON PHARMA REGN 384,4500 0,75 0,20% 278.940,00 388,68 383,00 20/09/18 18:06
REGIONS FINANCIA RF 19,4800 0,32 1,67% 3.702.205,00 19,54 19,26 20/09/18 18:06
REPUBLIC SERVICE RSG 75,0200 0,33 0,44% 316.549,00 75,11 74,53 20/09/18 18:06
ROBERT HALF INTL RHI 70,1000 0,11 0,16% 471.608,00 70,41 69,67 20/09/18 18:07
ROCKWELL AUTOMAT ROK 196,0300 1,40 0,72% 219.141,00 196,65 194,45 20/09/18 18:06
ROCKWELL COLLINS COL 141,6200 0,54 0,38% 150.775,00 141,68 141,00 20/09/18 18:06
ROPER TECHNOLOGI ROP 309,8500 0,95 0,31% 86.853,00 310,98 307,43 20/09/18 18:06
ROSS STORES ROST 96,1100 -0,84 -0,87% 978.512,00 97,10 95,61 20/09/18 18:06
RYL CARIBBEAN CR RCL 131,5700 0,33 0,25% 527.980,00 131,80 130,59 20/09/18 18:06
S&P GLOBAL SPGI 212,4100 -0,56 -0,26% 271.716,00 214,05 211,62 20/09/18 18:06
SALESFORCE.COM CRM 155,1150 2,22 1,45% 1.813.014,00 155,50 151,65 20/09/18 18:06
SCANA SCG 34,9800 0,07 0,20% 302.637,00 35,14 34,70 20/09/18 18:06
SCHLUMBERGER SLB 61,7550 0,53 0,86% 2.386.958,00 62,27 61,68 20/09/18 18:06
SCRIPPS NTWKS RG-A SNI 90,0400 -0,06 -0,07% 11.132.892,00 93,58 89,77 06/03/18 01:10
SEAGATE TECHNOLO STX 48,5600 0,47 0,98% 2.101.614,00 49,31 48,26 20/09/18 18:06
SEALED AIR SEE 42,0300 0,23 0,55% 299.892,00 42,30 41,80 20/09/18 18:06
SEMPRA ENERGY SRE 114,6600 -0,48 -0,42% 466.838,00 114,86 113,54 20/09/18 18:07
SHERWIN-WILLIAMS SHW 477,7800 2,74 0,58% 173.223,00 478,94 474,54 20/09/18 18:07
SIGNET JEWELERS SIG 66,7600 -0,57 -0,85% 632.489,00 67,78 66,35 20/09/18 18:06
SIMON PRP GRP RE SPG 180,2300 0,42 0,23% 408.020,00 181,32 178,21 20/09/18 18:06
SKYWORKS SOLUTIO SWKS 91,2600 2,40 2,70% 1.359.889,00 91,52 89,45 20/09/18 18:07
SL GREEN REALT R SLG 98,7700 0,20 0,20% 266.519,00 98,82 97,27 20/09/18 18:07
SNAP-ON SNA 186,8700 -0,23 -0,12% 98.440,00 188,59 186,33 20/09/18 18:05
SOUTHERN CO SO 43,2750 -0,43 -0,97% 4.658.520,00 43,68 43,10 20/09/18 18:06
SOUTHWEST AIRLIN LUV 63,1300 0,02 0,03% 1.164.490,00 63,63 62,73 20/09/18 18:06
STARBUCKS SBUX 56,3502 0,92 1,66% 4.342.278,00 56,43 55,60 20/09/18 18:06
STATE STREET STT 89,8000 1,88 2,14% 872.604,00 90,05 88,57 20/09/18 18:06
STERICYCLE SRCL 61,9000 -0,07 -0,11% 172.072,00 62,18 61,52 20/09/18 18:06
STNLY BLCK&DECK SWK 153,2300 1,43 0,94% 714.252,00 153,93 151,99 20/09/18 18:06
STRYKER SYK 172,6000 -0,93 -0,54% 366.237,00 174,10 172,45 20/09/18 18:06
SUNTRUST BANKS I STI 70,6597 0,98 1,41% 960.978,00 70,78 70,02 20/09/18 18:07
SYMANTEC SYMC 20,6900 0,02 0,10% 1.170.290,00 20,79 20,56 20/09/18 18:06
SYNCHRONY FINANC SYF 33,6400 0,25 0,75% 1.099.682,00 33,73 33,44 20/09/18 18:06
SYNOPSYS SNPS 99,7400 0,80 0,81% 324.208,00 100,01 99,27 20/09/18 18:06
SYSCO SYY 73,2800 0,36 0,49% 505.871,00 73,30 72,78 20/09/18 18:07
T ROWE PRICE GRP TROW 111,1900 0,29 0,26% 245.376,00 112,09 110,77 20/09/18 18:06
TAPESTRY TPR 50,2550 -0,18 -0,35% 652.749,00 50,74 50,08 20/09/18 18:07
TARGET TGT 87,2800 0,12 0,14% 1.155.073,00 87,64 86,72 20/09/18 18:07
TE CONNECTIV TEL 92,7450 0,69 0,74% 539.001,00 93,00 92,13 20/09/18 18:07
TECHNIPFMC FTI 31,1700 0,23 0,74% 1.445.048,00 31,80 31,09 20/09/18 18:06
TEXAS INSTRUMENT TXN 107,9900 0,62 0,58% 1.557.376,00 108,98 107,80 20/09/18 18:07
TEXTRON INC TXT 71,3600 -0,36 -0,50% 361.710,00 72,27 70,89 20/09/18 18:06
THE KRAFT HEINZ KHC 57,8700 0,98 1,72% 1.337.373,00 57,92 57,22 20/09/18 18:06
THE WESTERN UNIO WU 18,5750 -0,03 -0,13% 938.578,00 18,73 18,55 20/09/18 18:07
THERMO FISHER SC TMO 242,2600 1,20 0,50% 309.183,00 242,83 241,00 20/09/18 18:06
TIFFANY & CO TIF 126,4000 1,67 1,34% 419.481,00 126,47 124,57 20/09/18 18:06
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 109,2900 -0,09 -0,08% 1.168.084,00 109,70 108,36 20/09/18 18:06
TORCHMARK CORP TMK 88,3800 1,21 1,39% 138.038,00 88,48 87,56 20/09/18 18:06
TOTAL SYST SERVI TSS 97,3600 0,27 0,28% 366.655,00 97,63 96,79 20/09/18 18:06
TRACTOR SUPPLY TSCO 89,1200 -0,01 -0,01% 305.747,00 89,39 88,43 20/09/18 18:07
TRANSOCEAN RIG 12,6650 0,31 2,47% 11.712.156,00 12,83 12,59 20/09/18 18:06
TRAVELERS COS TRV 133,8050 1,31 0,98% 576.217,00 134,61 133,10 20/09/18 18:06
TRIPADVISOR TRIP 49,5900 -0,93 -1,84% 586.420,00 50,86 49,44 20/09/18 18:06
TWENTY-FIRSTCF-A FOXA 44,7200 0,10 0,22% 4.101.452,00 44,84 44,65 20/09/18 18:06
TWENTY-FIRSTCF-B FOX 44,3600 0,10 0,23% 1.270.240,00 44,46 44,26 20/09/18 18:06
TYSON FOODS -A- TSN 62,2800 0,72 1,17% 547.856,00 62,64 61,78 20/09/18 18:06
UDR REIT UDR 40,3900 0,31 0,77% 495.843,00 40,42 39,89 20/09/18 18:07
ULTA BEAUTY ULTA 287,9700 0,81 0,28% 235.865,00 288,93 285,59 20/09/18 18:06
UNDER ARMOUR RG-A UAA 19,9000 1,14 6,08% 4.946.242,00 20,10 18,94 20/09/18 18:06
UNDER ARMOUR RG-C UA 18,2700 0,99 5,73% 2.532.726,00 18,43 17,44 20/09/18 18:07
UNION PACIFIC UNP 164,1400 1,34 0,82% 2.678.491,00 164,53 162,53 20/09/18 18:06
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 170,1800 1,22 0,72% 532.381,00 172,90 168,26 20/09/18 18:06
UNITEDHEALTH GRO UNH 267,2900 1,96 0,74% 617.349,00 267,94 266,06 20/09/18 18:06
UNIV HEALTH SERV-B UHS 126,7000 0,55 0,44% 104.964,00 127,04 125,91 20/09/18 18:05
UNUM UNM 39,7800 0,63 1,61% 957.963,00 40,01 39,36 20/09/18 18:06
US BANCORP USB 55,4400 0,52 0,95% 2.072.624,00 55,46 55,10 20/09/18 18:06
UTD PARCEL SVC RG-B UPS 119,2300 0,98 0,83% 544.963,00 119,39 118,55 20/09/18 18:07
UTD TECHS UTX 141,6200 1,12 0,80% 1.352.370,00 142,61 140,90 20/09/18 18:06
VALERO ENERGY VLO 110,8100 1,11 1,01% 1.419.793,00 111,63 108,10 20/09/18 18:06
VARIAN MED SYSTE VAR 111,7000 1,72 1,56% 122.193,00 111,81 109,91 20/09/18 18:06
VENTAS REIT VTR 57,0600 0,00 0,00% 846.002,00 57,20 56,37 20/09/18 18:07
VERISIGN VRSN 160,0050 0,92 0,58% 165.790,00 160,96 159,64 20/09/18 18:06
VERISK ANALYTICS VRSK 121,2700 1,43 1,19% 172.788,00 121,43 119,90 20/09/18 18:06
VERIZON COMM VZ 53,9800 0,48 0,90% 5.319.975,00 54,00 53,32 20/09/18 18:07
VERTEX PHARMACEU VRTX 179,4900 2,89 1,64% 225.757,00 180,09 177,39 20/09/18 18:06
VF VFC 91,4900 -0,23 -0,25% 446.432,00 92,41 91,35 20/09/18 18:07
VIACOM RG-B VIAB 31,6250 0,90 2,91% 2.130.485,00 31,67 31,00 20/09/18 18:06
VISA RG-A V 148,5400 1,12 0,76% 1.928.027,00 148,89 147,20 20/09/18 18:06
VOR RLT REIT-SBI VNO 74,1500 0,22 0,30% 178.901,00 74,21 73,43 20/09/18 18:06
VULCAN MATERIALS VMC 115,0900 0,67 0,59% 485.175,00 117,57 114,64 20/09/18 18:06
WALGREENS BOOTS WBA 72,6600 1,38 1,94% 1.997.822,00 72,78 71,52 20/09/18 18:07
WALMART WMT 95,5150 0,28 0,29% 1.957.146,00 95,58 94,95 20/09/18 18:06
WALT DISNEY RG-DIS DIS 111,5100 1,72 1,57% 2.978.358,00 111,86 109,94 20/09/18 18:06
WASTE MANAGEMENT WM 91,8910 0,68 0,75% 323.379,00 91,96 91,28 20/09/18 18:07
WATERS WAT 197,7000 1,03 0,52% 249.631,00 198,81 197,28 20/09/18 18:06
WEC ENERGY GROUP WEC 67,2100 0,25 0,37% 445.308,00 67,23 66,27 20/09/18 18:06
WELLS FARGO WFC 55,4050 0,19 0,34% 8.438.718,00 55,81 54,99 20/09/18 18:07
WELLTOWER WELL 65,4000 -0,09 -0,14% 804.640,00 65,56 64,78 20/09/18 18:06
WESTERN DIGITAL WDC 59,5600 1,17 2,00% 2.846.661,00 60,67 59,14 20/09/18 18:06
WESTROCK WRK 57,1600 0,55 0,97% 278.997,00 57,23 56,69 20/09/18 18:06
WEYERHAEUSER REI WY 33,6400 0,00 0,00% 1.540.588,00 33,84 33,30 20/09/18 18:06
WHIRLPOOL WHR 123,8300 0,86 0,70% 259.900,00 125,09 122,90 20/09/18 18:07
WILLIAMS COMPANI WMB 28,2900 0,10 0,35% 3.130.908,00 28,43 28,07 20/09/18 18:07
WILLIS TOWERS WLTW 149,0500 0,70 0,47% 109.456,00 149,46 148,31 20/09/18 18:06
WW GRAINGER GWW 353,8750 2,58 0,73% 128.672,00 354,52 350,05 20/09/18 18:05
WYNDHAM DESTINAT WYND 43,4300 0,51 1,19% 384.044,00 43,48 43,05 20/09/18 18:07
WYNN RESORTS WYNN 137,0000 1,27 0,94% 947.607,00 138,77 136,40 20/09/18 18:06
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 28,5700 0,29 1,03% 781.305,00 28,68 28,46 20/09/18 18:06
XILINX XLNX 78,5600 0,91 1,17% 694.253,00 79,28 77,94 20/09/18 18:06
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 81,3950 0,06 0,07% 233.435,00 82,28 81,05 20/09/18 18:06
YUM BRANDS YUM 89,1000 0,55 0,62% 274.702,00 89,35 88,71 20/09/18 18:06
ZIMMER BIOMET HL ZBH 130,5500 0,71 0,55% 365.639,00 131,00 129,94 20/09/18 18:07
ZIONS BANCORP ZION 52,4700 0,39 0,75% 797.495,00 52,82 52,09 20/09/18 18:06
ZOETIS RG-A ZTS 90,2100 1,13 1,27% 1.227.865,00 90,50 89,32 20/09/18 18:07
Publicidad

Últimas Noticias