Publicidad
  • Un producto de Webfinancialgroup
  • 23 de Febrero de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.774,8800  -9,8200 -0,3500%
21/02/2019 00:00 Apt. 2.780,2400 Vol. 0,00 Max. 2.781,58 Min. 2.764,55
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 209,3500 1,58 0,76% 1.534.158,00 209,66 207,15 22/02/19 22:15
A.J.GALLAGHER AJG 80,6000 -0,04 -0,05% 980.990,00 81,09 80,30 22/02/19 22:15
ABBOTT LABORATOR ABT 76,1300 0,99 1,32% 5.296.623,00 76,45 75,35 22/02/19 22:15
ABBVIE ABBV 80,0200 1,27 1,61% 5.022.750,00 80,19 78,24 22/02/19 22:15
ACCENTURE-A ACN 161,5000 1,97 1,23% 1.679.308,00 161,83 159,96 22/02/19 22:15
ACTIVISION BLIZZ ATVI 41,5000 -0,40 -0,95% 13.074.736,00 42,25 41,25 22/02/19 02:00
ACUITY BRANDS AYI 130,6300 2,44 1,90% 391.308,00 130,78 128,28 22/02/19 22:15
ADOBE ADBE 258,9000 1,14 0,44% 2.006.123,00 260,24 257,61 22/02/19 02:00
ADVANCE AUTO PAR AAP 161,4700 0,16 0,10% 1.158.044,00 161,88 158,91 22/02/19 22:15
ADVANCED MICRO D AMD 24,3600 0,44 1,84% 52.650.728,00 24,36 23,88 22/02/19 02:00
AES AES 17,5300 0,21 1,21% 3.323.154,00 17,60 17,31 22/02/19 22:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 109,1300 1,12 1,04% 256.177,00 109,28 108,12 22/02/19 22:15
AFLAC AFL 48,7500 -0,15 -0,31% 2.923.246,00 49,06 48,62 22/02/19 22:15
AGILENT TECH A 78,4200 0,53 0,68% 2.797.669,00 78,46 77,83 22/02/19 22:15
AIR PROD&CHEMICA APD 180,1200 1,45 0,81% 1.401.407,00 180,72 179,24 22/02/19 22:15
AKAMAI TECHNOLOG AKAM 69,8600 1,04 1,51% 1.016.205,00 69,89 68,60 22/02/19 02:00
ALASKA AIR GROUP ALK 62,4000 -0,46 -0,73% 1.617.817,00 63,09 62,11 22/02/19 22:15
ALBEMARLE ALB 89,1800 -0,08 -0,09% 1.510.952,00 89,90 88,01 22/02/19 22:15
ALEXANDRIA REIT ARE 136,7200 1,23 0,91% 583.228,00 137,41 135,28 22/02/19 22:15
ALEXION PHARM ALXN 129,7300 2,18 1,71% 1.221.577,00 129,85 126,86 22/02/19 02:00
ALIGN TECHNOLOGY ALGN 253,9900 3,76 1,50% 803.097,00 254,24 248,85 22/02/19 02:00
ALLEGION ALLE 89,7000 1,47 1,67% 799.774,00 89,86 88,22 22/02/19 22:15
ALLERGAN AGN 136,7000 0,10 0,07% 1.780.692,00 137,75 135,50 22/02/19 22:15
ALLIANCE DATA SY ADS 174,0600 3,01 1,76% 412.247,00 174,23 170,82 22/02/19 22:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 94,5700 -0,06 -0,06% 1.370.977,00 94,94 94,35 22/02/19 22:15
ALPHAB NON VTG-C GOOG 1.110,3700 13,40 1,22% 1.049.545,00 1.111,24 1.095,60 22/02/19 02:00
ALPHABET-A GOOGL 1.116,5600 12,35 1,12% 1.471.783,00 1.117,25 1.100,50 22/02/19 02:00
ALTABA AABA 71,7200 1,88 2,69% 9.140.759,00 71,77 69,93 22/02/19 02:00
ALTRIA GROUP MO 51,5000 1,13 2,24% 8.232.923,00 51,54 50,40 22/02/19 22:15
AM ELECTRIC AEP 81,7200 0,57 0,70% 1.828.667,00 81,76 80,83 22/02/19 22:15
AMAZON.COM AMZN 1.631,5600 12,12 0,75% 3.096.191,00 1.634,94 1.621,17 22/02/19 02:00
AMER WTR WORKS AWK 100,9800 0,60 0,60% 770.609,00 101,25 100,00 22/02/19 22:15
AMEREN AEE 72,1800 0,98 1,38% 1.941.418,00 72,18 71,16 22/02/19 22:15
AMERICAN AIRLINE AAL 35,4900 0,51 1,46% 5.393.564,00 35,55 35,00 22/02/19 02:00
AMERICAN EXPRESS AXP 107,4400 0,83 0,78% 2.256.445,00 107,55 106,86 22/02/19 22:15
AMERICAN INTL GR AIG 42,8700 -0,14 -0,33% 4.929.464,00 43,33 42,74 22/02/19 22:15
AMERICAN TOWER R AMT 176,6300 0,12 0,07% 1.312.596,00 177,45 175,19 22/02/19 22:15
AMERIPRISE FINCL AMP 134,8900 3,20 2,43% 1.004.504,00 135,05 131,72 22/02/19 22:15
AMERISOURCEBERGE ABC 85,6700 0,69 0,81% 827.929,00 85,88 84,90 22/02/19 22:15
AMETEK AME 79,4000 0,14 0,18% 1.032.341,00 79,75 79,09 22/02/19 22:15
AMGEN AMGN 187,5000 2,00 1,08% 2.774.101,00 188,86 185,81 22/02/19 02:00
AMPHENOL RG-A APH 94,3400 1,01 1,08% 948.280,00 94,77 93,64 22/02/19 22:15
ANADARKO PETROLE APC 43,6900 -0,15 -0,34% 4.987.775,00 44,45 43,30 22/02/19 22:15
ANALOG DEVICES ADI 105,9100 0,63 0,60% 2.248.044,00 106,33 105,19 22/02/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 175,4800 0,99 0,57% 329.856,00 177,16 174,75 22/02/19 02:00
ANTHEM ANTM 316,7900 5,49 1,76% 1.247.378,00 317,21 309,55 22/02/19 22:15
AON AON 172,0600 -0,34 -0,20% 998.066,00 172,66 171,38 22/02/19 22:15
APACHE APA 33,4700 0,10 0,30% 7.531.757,00 33,60 32,83 22/02/19 22:15
APPLE AAPL 172,9700 1,91 1,12% 18.913.154,00 173,00 171,38 22/02/19 02:00
APPLIED MATERIAL AMAT 39,4300 0,60 1,55% 8.149.656,00 39,44 38,80 22/02/19 02:00
APTIV APTV 82,3600 1,24 1,53% 926.147,00 82,41 81,15 22/02/19 22:15
APTMNT INV REIT-A AIV 49,1500 -0,71 -1,42% 2.275.554,00 49,78 48,88 20/02/19 22:15
ARCHER-DANIELS M ADM 42,4900 -0,08 -0,19% 4.361.773,00 42,98 42,25 22/02/19 22:15
ARCONIC ARNC 18,2800 0,04 0,22% 4.071.066,00 18,40 17,93 22/02/19 22:15
ASSURANT AIZ 98,3400 0,17 0,17% 240.748,00 98,63 97,64 22/02/19 22:15
AT&T T 31,1500 0,32 1,04% 23.357.232,00 31,19 30,82 22/02/19 22:15
AUTODESK INC ADSK 161,5100 1,68 1,05% 948.765,00 161,78 160,19 22/02/19 02:00
AUTOMATIC DATA P ADP 153,1800 2,20 1,46% 1.608.761,00 153,21 151,22 22/02/19 02:00
AUTONATION AN 37,2300 -1,15 -3,00% 1.633.749,00 37,99 35,70 22/02/19 22:15
AUTOZONE AZO 911,6600 5,33 0,59% 240.249,00 914,24 901,04 22/02/19 22:15
AVALONBAY COM RE AVB 196,0400 0,13 0,07% 538.758,00 197,35 193,24 22/02/19 22:15
AVERY DENNISON AVY 106,9400 1,33 1,26% 432.713,00 107,12 105,93 22/02/19 22:15
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BALL BLL 55,2600 0,78 1,43% 1.877.729,00 55,31 54,56 22/02/19 22:15
BANK OF AMERICA BAC 29,0800 -0,21 -0,72% 47.887.776,00 29,27 28,96 22/02/19 22:15
BANK OF NY MELLO BK 53,2200 0,27 0,51% 2.950.389,00 53,33 52,83 22/02/19 22:15
BAXTER INTL BAX 74,6800 0,65 0,88% 2.136.534,00 74,83 74,15 22/02/19 22:15
BB&T BBT 51,4900 -0,34 -0,66% 4.479.641,00 51,92 51,30 22/02/19 22:15
BECTON DICKINSON BDX 249,6600 1,97 0,80% 671.561,00 249,85 247,87 22/02/19 22:15
BED BATH & BEYON BBBY 16,8300 0,25 1,51% 2.533.495,00 16,84 16,46 22/02/19 02:00
BERKSHIRE HATH RG-B BRK.B 201,9100 -3,42 -1,67% 5.574.969,00 204,59 199,92 22/02/19 22:15
BEST BUY BBY 60,4400 0,67 1,12% 2.307.352,00 60,61 59,35 22/02/19 22:15
BIOGEN BIIB 325,3300 4,16 1,30% 1.029.961,00 325,39 320,43 22/02/19 02:00
BLACKROCK BLK 436,7200 1,70 0,39% 400.264,00 436,95 433,45 22/02/19 22:15
BOEING CO BA 424,0500 6,47 1,55% 3.132.298,00 424,47 419,14 22/02/19 22:15
BOOKING HLDG BKNG 1.910,5200 4,21 0,22% 385.784,00 1.923,91 1.897,21 22/02/19 02:00
BORGWARNER BWA 41,6800 0,86 2,11% 1.137.041,00 41,77 41,09 22/02/19 22:15
BOSTON PROP REIT BXP 135,6700 1,11 0,82% 453.195,00 135,99 134,23 22/02/19 22:15
BOSTON SCIENTIFI BSX 40,5200 0,40 1,00% 9.321.450,00 40,81 40,17 22/02/19 22:15
BRISTOL-MYERSSQU BMY 50,9800 0,85 1,70% 14.910.252,00 51,04 50,13 22/02/19 22:15
BROWN NVTGRG-B BF.B 48,8400 0,43 0,89% 731.380,00 48,84 48,05 22/02/19 22:15
C.H.ROBINSON WLD CHRW 91,9400 -0,24 -0,26% 711.606,00 92,60 91,40 22/02/19 02:00
CABOT OIL & GAS COG 24,2600 -0,28 -1,14% 8.461.852,00 25,19 23,78 22/02/19 22:15
CAMPBELL SOUP CPB 32,8300 -2,61 -7,36% 7.744.731,00 34,03 32,26 22/02/19 22:15
CAPITAL ONE FINL COF 81,2000 -0,87 -1,06% 2.096.554,00 82,44 81,02 22/02/19 22:15
CAPRI HLDG CPRI 43,8400 0,24 0,55% 1.843.751,00 44,36 43,60 22/02/19 22:15
CARDINAL HEALTH CAH 54,9000 0,15 0,27% 2.317.168,00 55,01 54,26 22/02/19 22:15
CARMAX KMX 60,5400 -0,98 -1,59% 1.587.297,00 61,76 60,46 22/02/19 22:15
CARNIVAL CCL 58,8200 0,55 0,94% 2.234.599,00 58,88 58,26 22/02/19 22:15
CATERPILLAR CAT 138,6800 -0,20 -0,14% 3.485.007,00 139,69 137,93 22/02/19 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBRE GROUP RG-A CBRE 50,8700 0,30 0,59% 1.161.893,00 50,94 50,56 22/02/19 22:15
CBS-B CBS 51,6900 0,77 1,51% 3.410.480,00 51,70 50,60 22/02/19 22:15
CELGENE CORP CELG 89,1400 0,49 0,55% 6.923.924,00 89,87 88,72 22/02/19 02:00
CENTENE CNC 64,0100 0,50 0,79% 1.998.411,00 64,36 63,49 22/02/19 22:15
CENTERPOINT ENER CNP 31,4000 0,18 0,58% 3.042.371,00 31,42 31,08 22/02/19 22:15
CENTURYLINK CTL 13,4400 0,11 0,83% 12.510.248,00 13,67 13,34 22/02/19 22:15
CERNER CORP CERN 57,7300 0,50 0,87% 1.622.874,00 57,76 57,01 22/02/19 02:00
CF INDUSTRIES HL CF 44,0700 0,08 0,18% 2.292.102,00 44,63 43,39 22/02/19 22:15
CHARLES SCHWAB SCHW 46,1700 0,45 0,98% 3.571.792,00 46,18 45,75 22/02/19 22:15
CHARTER COMM RG-A CHTR 350,0800 0,54 0,15% 1.261.574,00 353,50 348,76 22/02/19 02:00
CHESAPEAKE ENERG CHK 2,6000 0,00 0,00% 33.612.546,00 2,69 2,57 22/02/19 22:15
CHEVRON CVX 119,3900 0,25 0,21% 4.517.629,00 120,46 118,85 22/02/19 22:15
CHIPOTLE MEXICAN CMG 600,2200 -0,97 -0,16% 280.358,00 602,20 595,76 22/02/19 22:15
CHUBB N CB 134,5100 -0,20 -0,15% 1.414.432,00 135,35 134,22 22/02/19 22:15
CHURCH & DWIGHT CHD 66,2800 0,13 0,20% 1.751.525,00 66,46 65,51 22/02/19 22:15
CIGNA CI 193,7700 1,90 0,99% 1.734.085,00 194,38 190,14 22/02/19 22:15
CIMAREX ENERGY XEC 74,1800 0,86 1,17% 1.572.805,00 75,22 73,46 22/02/19 22:15
CINCINNATI FINAN CINF 86,1200 0,58 0,68% 573.889,00 86,21 85,40 22/02/19 02:00
CINTAS CTAS 204,4000 1,42 0,70% 292.632,00 205,00 202,99 22/02/19 02:00
CISCO SYSTEMS CSCO 50,1100 0,70 1,42% 22.008.055,00 50,22 49,58 22/02/19 02:00
CITIGROUP C 64,1400 -0,18 -0,28% 14.003.814,00 65,14 63,84 22/02/19 22:15
CITIZENS FINL GR CFG 37,2300 0,00 0,00% 4.017.517,00 37,36 36,85 22/02/19 22:15
CITRIX SYSTEMS CTXS 105,1900 0,20 0,19% 1.541.453,00 105,75 104,44 22/02/19 02:00
CLOROX CO. CLX 159,5800 0,64 0,40% 678.134,00 159,99 157,83 22/02/19 22:15
CME GROUP RG-A CME 178,0600 1,57 0,89% 1.350.094,00 178,16 176,08 22/02/19 02:00
CMS ENERGY CORP CMS 54,2000 0,79 1,48% 2.086.038,00 54,21 53,20 22/02/19 22:15
COCA-COLA CO KO 45,2800 -0,58 -1,26% 24.728.388,00 45,95 45,20 22/02/19 22:15
COCA-COLA ENTPR CCE 51,5500 0,00 0,00% 0,00 52,28 50,81 27/05/16 22:15
COGNIZANT TECH SO-A CTSH 72,3800 1,04 1,46% 5.585.528,00 72,42 71,49 22/02/19 02:00
COLGATE-PALMOLIV CL 66,9000 0,20 0,30% 4.025.037,00 67,47 66,46 22/02/19 22:15
COMCAST-A CMCSA 38,6100 0,14 0,36% 20.376.913,00 38,74 38,41 22/02/19 02:00
COMERICA INC CMA 88,1000 0,36 0,41% 1.109.940,00 88,24 87,47 22/02/19 22:15
CONAGRA FOODS CAG 23,3800 -0,69 -2,87% 11.301.930,00 23,76 22,92 22/02/19 22:15
CONCHO RES CXO 106,0400 2,34 2,26% 3.573.395,00 107,38 104,53 22/02/19 22:15
CONOCOPHILLIPS COP 69,9700 -0,27 -0,38% 5.225.615,00 71,01 69,87 22/02/19 22:15
CONSOLIDATED EDI ED 82,1000 2,10 2,63% 3.514.744,00 82,19 80,42 22/02/19 22:15
CONSTELLATION BRD-A STZ 169,0600 3,41 2,06% 3.913.931,00 169,37 165,50 22/02/19 22:15
COOPER COMPANIES COO 292,5900 6,26 2,19% 339.300,00 293,00 284,69 22/02/19 22:15
CORNING INC GLW 34,8500 0,35 1,01% 2.528.335,00 34,93 34,59 22/02/19 22:15
COSTCO WHSL COST 216,2900 1,06 0,49% 1.542.501,00 216,59 214,25 22/02/19 02:00
COTY RG-A COTY 11,2700 0,16 1,44% 12.814.084,00 11,29 10,98 22/02/19 22:15
CROWN CASTLE INT CCI 119,8700 0,51 0,43% 1.289.973,00 120,23 118,69 22/02/19 22:15
CSX CSX 73,3100 0,74 1,02% 2.756.467,00 73,34 72,62 22/02/19 02:00
CUMMINS CMI 155,4400 1,37 0,89% 1.384.318,00 156,23 154,12 22/02/19 22:15
CVS HEALTH CVS 61,9500 -0,40 -0,64% 20.182.929,00 62,35 61,17 22/02/19 22:15
D R HORTON DHI 40,8400 0,57 1,42% 5.142.506,00 41,04 40,17 22/02/19 22:15
DANAHER DHR 113,4800 1,05 0,93% 1.855.759,00 113,63 112,36 22/02/19 22:15
DARDEN RESTAURAN DRI 111,7600 0,66 0,59% 1.035.826,00 111,81 110,30 22/02/19 22:15
DAVITA DVA 58,7000 -0,51 -0,86% 1.214.469,00 59,49 57,88 22/02/19 22:15
DEERE & CO DE 165,9700 3,12 1,92% 1.967.227,00 166,00 163,00 22/02/19 22:15
DELTA AIR LINES DAL 51,5200 0,04 0,08% 5.413.254,00 51,96 51,24 22/02/19 22:15
DENTSPLY SIRONA XRAY 41,6300 -0,13 -0,31% 2.935.308,00 42,21 41,58 22/02/19 02:00
DEVON ENERGY DVN 29,6500 -0,20 -0,67% 11.957.462,00 30,22 28,86 22/02/19 22:15
DIGITA RLTY REIT DLR 118,4900 2,12 1,82% 1.122.490,00 118,98 116,17 22/02/19 22:15
DISCOVER FNCL SR DFS 71,4600 0,25 0,35% 1.351.592,00 71,69 71,06 22/02/19 22:15
DISCOVERY-A DISCA 29,2100 0,21 0,72% 2.158.551,00 29,47 28,95 22/02/19 02:00
DISCOVERY-C DISCK 27,5100 0,21 0,77% 973.951,00 27,72 27,32 22/02/19 02:00
DISH NETWORK RG-A DISH 32,8200 1,51 4,82% 3.712.114,00 32,88 31,48 22/02/19 02:00
DOLLAR GENERAL DG 118,3800 -0,08 -0,07% 1.311.784,00 118,97 118,18 22/02/19 22:15
DOLLAR TREE DLTR 97,1100 -1,01 -1,03% 1.997.147,00 98,57 96,46 22/02/19 02:00
DOMINION ENERGY D 75,0500 0,71 0,96% 3.219.113,00 75,05 74,07 22/02/19 22:15
DOVER CORP DOV 92,3300 0,76 0,83% 814.800,00 92,45 91,44 22/02/19 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 123,7200 0,98 0,80% 861.296,00 123,80 121,99 22/02/19 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,9100 0,32 0,36% 2.538.531,00 90,29 89,36 22/02/19 22:15
DXC TECHNOLOGY DXC 66,6700 0,56 0,85% 1.895.055,00 66,67 66,09 22/02/19 22:15
E TRADE FNCL ETFC 48,8900 0,66 1,37% 2.830.310,00 48,90 48,30 22/02/19 02:00
EASTMAN CHEMICAL EMN 84,4500 0,76 0,91% 966.743,00 85,04 83,84 22/02/19 22:15
EATON CORP -NPV- ETN 80,7900 1,10 1,38% 2.584.225,00 80,87 79,75 22/02/19 22:15
EBAY EBAY 37,4900 0,51 1,38% 6.820.615,00 37,50 36,97 22/02/19 02:00
ECOLAB INC ECL 167,0100 -0,08 -0,05% 858.446,00 167,41 165,94 22/02/19 22:15
EDISON INTL EIX 61,4100 0,15 0,24% 3.909.806,00 61,63 60,73 22/02/19 22:15
EDWARDS LIFESCNS EW 172,5100 -1,43 -0,82% 1.431.781,00 175,07 172,04 22/02/19 22:15
ELECTRONIC ARTS EA 95,9200 -0,94 -0,97% 11.616.973,00 97,31 92,85 22/02/19 02:00
ELI LILLY & CO LLY 124,0000 1,28 1,04% 19.574.004,00 124,74 122,65 22/02/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 68,5500 0,81 1,20% 2.354.995,00 68,57 67,94 22/02/19 22:15
ENTERGY ETR 92,7700 1,58 1,73% 1.862.382,00 92,82 91,06 22/02/19 22:15
EOG RESOURCES EOG 95,5300 0,18 0,19% 4.163.755,00 97,12 95,12 22/02/19 22:15
EQT EQT 19,3100 0,28 1,47% 5.516.284,00 19,75 19,19 22/02/19 22:15
EQTY RE REIT-SBI EQR 74,2300 0,37 0,50% 1.395.351,00 74,43 73,56 22/02/19 22:15
EQUIFAX INC EFX 110,7600 0,27 0,24% 1.468.570,00 110,98 108,52 22/02/19 22:15
EQUINIX REIT EQIX 428,5400 2,68 0,63% 341.746,00 430,25 423,75 22/02/19 02:00
ESSEX PROPERTY R ESS 281,4700 1,46 0,52% 209.552,00 282,93 279,35 22/02/19 22:15
ESTEE LAUDER RG-A EL 158,9800 2,45 1,57% 1.336.534,00 159,07 155,48 22/02/19 22:15
EVEREST RE RE 223,9100 1,10 0,49% 197.362,00 224,84 222,28 22/02/19 22:15
EVERSOURCE ENERG ES 70,3000 -0,23 -0,33% 2.452.897,00 70,55 69,78 22/02/19 22:15
EXELON EXC 48,7400 0,25 0,52% 4.250.747,00 48,91 48,45 22/02/19 22:15
EXPEDIA GROUP EXPE 126,9800 -1,12 -0,87% 1.190.805,00 129,34 126,72 22/02/19 02:00
EXPEDIT INTL WAS EXPD 75,8000 0,28 0,37% 934.745,00 75,98 74,85 22/02/19 02:00
EXTRA SP ST REIT EXR 94,5600 2,28 2,47% 1.418.154,00 94,57 92,16 22/02/19 22:15
EXXON MOBIL XOM 78,4200 0,60 0,77% 9.519.281,00 78,95 77,62 22/02/19 22:15
F5 NETWORKS FFIV 172,0800 2,26 1,33% 349.846,00 172,14 170,26 22/02/19 02:00
FACEBOOK-A FB 161,8900 1,85 1,16% 15.858.468,00 162,41 160,31 22/02/19 02:00
FASTENAL FAST 62,6600 0,21 0,34% 1.289.377,00 63,00 62,46 22/02/19 02:00
FED RTY REIT-SBI FRT 135,1600 0,70 0,52% 296.562,00 136,08 133,94 22/02/19 22:15
FEDEX FDX 180,4900 -1,79 -0,98% 2.023.394,00 182,28 176,10 22/02/19 22:15
FIDELITY NATIONA FIS 107,0900 -0,03 -0,03% 1.762.008,00 107,61 106,78 22/02/19 22:15
FIFTH THIRD BANC FITB 27,8300 0,09 0,32% 4.745.188,00 27,90 27,66 22/02/19 02:00
FIRSTENERGY FE 40,7200 0,67 1,67% 3.804.366,00 40,73 40,04 22/02/19 22:15
FISERV INC FISV 85,0300 0,28 0,33% 2.206.682,00 85,45 84,75 22/02/19 02:00
FLIR SYSTEMS FLIR 52,6000 0,35 0,67% 576.115,00 52,80 52,22 22/02/19 02:00
FLOWSERVE FLS 46,5600 0,20 0,43% 1.380.332,00 46,97 46,13 22/02/19 22:15
FLUOR FLR 38,3900 0,57 1,51% 3.689.242,00 39,00 37,25 22/02/19 22:15
FMC CORP FMC 88,5100 0,31 0,35% 832.486,00 88,96 88,25 22/02/19 22:15
FOOT LOCKER FL 59,6400 -0,37 -0,62% 2.434.436,00 60,27 58,71 22/02/19 22:15
FORD MOTOR F 8,7100 0,00 0,00% 40.947.503,00 8,75 8,56 22/02/19 22:15
FORTIVE FTV 81,3700 0,76 0,94% 901.376,00 81,41 80,69 22/02/19 22:15
FORTN BRND HOM S FBHS 48,6500 0,66 1,38% 2.073.009,00 48,79 47,92 22/02/19 22:15
FRANKLIN RESOURC BEN 32,7300 0,49 1,52% 2.124.053,00 32,74 32,30 22/02/19 22:15
FREEPORT MCMORAN FCX 13,2200 0,20 1,54% 23.876.816,00 13,40 13,08 22/02/19 22:15
GAP GPS 24,7600 -0,02 -0,08% 4.505.677,00 25,00 24,48 22/02/19 22:15
GARMIN N GRMN 83,0700 0,65 0,79% 1.304.310,00 83,69 81,94 22/02/19 02:00
GARTNER IT 142,3000 0,50 0,35% 366.051,00 142,87 141,70 22/02/19 22:15
GENERAL ELECTRIC GE 10,1700 0,14 1,40% 50.741.310,00 10,18 9,99 22/02/19 22:15
GENERAL MILLS GIS 46,5800 -0,37 -0,79% 9.796.319,00 46,60 44,13 22/02/19 22:15
GENERAL MOTORS GM 39,9900 0,37 0,93% 6.742.713,00 40,01 39,44 22/02/19 22:15
GENL DYNAMICS CO GD 172,5400 0,91 0,53% 1.388.412,00 172,72 171,63 22/02/19 22:15
GENUINE PARTS CO GPC 110,8100 0,91 0,83% 1.073.526,00 110,81 109,97 22/02/19 22:15
GILEAD SCIENCES GILD 65,7400 0,19 0,29% 4.925.489,00 65,96 65,33 22/02/19 02:00
GLOBAL PAYMENTS GPN 127,7300 1,11 0,88% 710.066,00 127,91 126,47 22/02/19 22:15
GOLDMAN SACHS GR GS 196,0000 -0,36 -0,18% 2.626.634,00 197,75 195,20 22/02/19 22:15
GOODYEAR T & RUB GT 19,3500 0,18 0,94% 3.525.938,00 19,41 19,15 22/02/19 02:00
H&R.BLOCK HRB 25,0800 0,51 2,08% 3.109.445,00 25,25 24,65 22/02/19 22:15
HALLIBURTON HAL 31,3200 -0,06 -0,19% 6.207.813,00 31,71 31,04 22/02/19 22:15
HANESBRANDS HBI 19,1300 -0,01 -0,05% 4.913.347,00 19,36 18,99 22/02/19 22:15
HARLEY-DAVIDSON HOG 37,1100 -0,32 -0,85% 1.302.563,00 37,54 36,78 22/02/19 22:15
HARRIS HRS 165,8800 1,31 0,80% 471.198,00 166,07 163,98 22/02/19 22:15
HARTFORD FIN SER HIG 48,8900 0,06 0,12% 1.529.538,00 49,07 48,65 22/02/19 22:15
HASBRO INC HAS 86,0000 -0,29 -0,34% 1.745.863,00 86,58 85,68 22/02/19 02:00
HCA HEALTHCARE HCA 144,0400 2,03 1,43% 898.092,00 144,98 142,26 22/02/19 22:15
HCP REIT HCP 31,2500 0,24 0,77% 2.594.518,00 31,42 30,96 22/02/19 22:15
HELMERICH&PAYNE HP 55,0200 -0,54 -0,97% 1.551.890,00 56,24 54,69 22/02/19 22:15
HENRY SCHEIN HSIC 59,9400 -0,04 -0,07% 2.341.947,00 61,37 59,87 22/02/19 02:00
HERSHEY HSY 110,2200 -0,98 -0,88% 1.132.538,00 110,74 109,08 22/02/19 22:15
HESS HES 57,1600 -0,52 -0,90% 2.966.913,00 58,55 57,01 22/02/19 22:15
HILTN WRLD HLDGS HLT 85,0300 1,78 2,14% 2.639.223,00 85,37 83,22 22/02/19 22:15
HOLOGIC HOLX 46,9600 0,51 1,10% 2.472.569,00 47,12 46,19 22/02/19 02:00
HOME DEPOT HD 192,3900 0,57 0,30% 3.321.635,00 192,54 191,62 22/02/19 22:15
HONEYWELL INTL HON 153,2000 0,59 0,39% 2.868.464,00 153,60 152,38 22/02/19 22:15
HORMEL FOODS HRL 42,9100 0,92 2,19% 5.003.932,00 42,93 41,04 22/02/19 22:15
HOST HOTELS REIT HST 20,1400 0,35 1,77% 9.184.831,00 20,34 19,89 22/02/19 22:15
HP HPQ 23,7400 0,35 1,50% 6.729.697,00 23,82 23,52 22/02/19 22:15
HP ENTERPRISE HPE 16,3200 0,09 0,55% 22.478.462,00 16,50 16,01 22/02/19 22:15
HUMANA HUM 309,6800 2,12 0,69% 584.198,00 311,30 306,28 22/02/19 22:15
HUNTINGTON BANCS HBAN 14,3300 0,13 0,92% 12.013.289,00 14,39 14,15 22/02/19 02:00
IBM IBM 139,2500 1,41 1,02% 3.113.698,00 139,38 138,43 22/02/19 22:15
IDEXX LABS IDXX 209,1800 3,19 1,55% 420.471,00 209,51 206,28 22/02/19 02:00
IHS MARKIT INFO 53,1100 0,03 0,06% 1.715.315,00 53,21 52,29 22/02/19 02:00
ILLINOIS TOOL WO ITW 144,8300 1,61 1,12% 825.257,00 144,97 143,20 22/02/19 22:15
ILLUMINA ILMN 301,0600 4,18 1,41% 545.226,00 302,00 297,56 22/02/19 02:00
INCYTE INCY 84,8500 1,52 1,82% 1.208.609,00 84,87 83,28 22/02/19 02:00
INGERSOLL-RAND IR 106,3300 0,78 0,74% 886.035,00 106,62 105,33 22/02/19 22:15
INTEL INTC 52,4900 1,08 2,10% 31.934.146,00 52,98 52,06 22/02/19 02:00
INTERCON EXCHANG ICE 75,1800 0,31 0,41% 2.580.805,00 75,37 74,94 22/02/19 22:15
INTERPUBLIC GROU IPG 23,7500 0,34 1,45% 2.920.511,00 23,89 23,54 22/02/19 22:15
INTL FLAVORS&FRA IFF 128,2300 -0,51 -0,40% 1.056.692,00 129,69 127,53 22/02/19 22:15
INTL PAPER IP 46,7400 -0,01 -0,02% 3.156.918,00 47,35 46,34 22/02/19 22:15
INTUIT INTU 250,9400 15,91 6,77% 3.334.050,00 251,57 236,72 22/02/19 02:00
INTUITIVE SURGIC ISRG 551,8600 1,99 0,36% 564.727,00 557,77 550,10 22/02/19 02:00
INVESCO IVZ 19,0500 0,22 1,17% 3.319.160,00 19,10 18,83 22/02/19 22:15
IRON MOUNT REIT IRM 35,5800 -0,26 -0,73% 2.810.616,00 36,15 35,47 22/02/19 22:15
J.B.HUNT TRANSP JBHT 109,1100 -2,34 -2,10% 1.464.908,00 111,63 108,59 22/02/19 02:00
JACOBS ENGIN GRO JEC 74,4500 0,69 0,94% 1.564.191,00 74,49 73,64 22/02/19 22:15
JEFFERIES FINL JEF 20,2400 -0,20 -0,98% 1.854.035,00 20,46 20,16 22/02/19 22:15
JM SMUCKER SJM 101,4200 -5,35 -5,01% 1.732.644,00 102,48 99,54 22/02/19 22:15
JOHNSON & JOHNSO JNJ 136,6000 1,18 0,87% 5.223.858,00 136,64 134,82 22/02/19 22:15
JOHNSON CTR INT JCI 35,7700 0,18 0,51% 3.499.753,00 35,97 35,51 22/02/19 22:15
JPMORGAN CHASE JPM 105,0000 -0,47 -0,45% 10.647.258,00 106,09 104,78 22/02/19 22:15
JUNIPER NETWORKS JNPR 27,6100 0,37 1,36% 2.560.036,00 27,62 27,24 22/02/19 22:15
KANSAS CITY SO KSU 111,3500 -0,40 -0,36% 968.927,00 112,70 111,06 22/02/19 22:15
KELLOGG K 56,7300 -1,60 -2,74% 5.550.768,00 56,96 55,75 22/02/19 22:15
KEURIG DR PEPPER KDP 27,4800 -0,69 -2,45% 3.243.613,00 28,01 27,05 22/02/19 22:15
KEYCORP KEY 17,6500 -0,05 -0,28% 7.615.881,00 17,74 17,45 22/02/19 22:15
KIMBERLY-CLARK KMB 119,1000 -0,63 -0,53% 1.571.552,00 119,61 117,94 22/02/19 22:15
KIMCO REALTY REI KIM 17,7300 0,10 0,57% 2.202.200,00 17,92 17,60 22/02/19 22:15
KINDER MORGAN RG-P KMI 19,3200 0,13 0,68% 15.291.789,00 19,47 19,11 22/02/19 22:15
KLA-TENCOR KLAC 114,4900 1,50 1,33% 4.037.572,00 115,56 113,07 22/02/19 02:00
KOHL'S KSS 64,3700 -0,85 -1,30% 2.986.861,00 65,13 64,02 22/02/19 22:15
KROGER KR 28,5200 -0,06 -0,21% 5.496.087,00 28,68 28,29 22/02/19 22:15
L BRANDS LB 27,0600 0,30 1,12% 3.882.600,00 27,06 26,36 22/02/19 22:15
L3 TECHNOLOGIES LLL 213,8500 1,88 0,89% 322.141,00 214,05 211,64 22/02/19 22:15
LABORATORY CORP LH 148,7600 0,44 0,30% 534.084,00 148,85 147,46 22/02/19 22:15
LAM RESEARCH COR LRCX 179,2200 0,40 0,22% 2.710.326,00 179,91 175,10 22/02/19 02:00
LEGGETT & PLATT LEG 45,8800 0,26 0,57% 616.119,00 45,99 45,50 22/02/19 22:15
LENNAR RG-A LEN 50,2500 1,03 2,09% 4.557.466,00 50,31 49,01 22/02/19 22:15
LINCOLN NATL LNC 62,8100 0,26 0,42% 1.457.551,00 63,36 62,47 22/02/19 22:15
LKQ LKQ 27,3300 -0,01 -0,04% 2.020.819,00 27,52 27,09 22/02/19 02:00
LOCKHEED MARTIN LMT 307,1300 2,62 0,86% 581.808,00 307,36 303,90 22/02/19 22:15
LOEWS L 47,7900 0,26 0,55% 1.024.460,00 47,83 47,42 22/02/19 22:15
LOWE'S COM LOW 106,2700 0,75 0,71% 2.734.640,00 106,35 105,40 22/02/19 22:15
LYONDELLBASELL I LYB 89,1400 0,64 0,72% 2.143.189,00 89,55 88,62 22/02/19 22:15
M&T BANK MTB 172,4700 -0,61 -0,35% 669.032,00 173,71 171,63 22/02/19 22:15
MACERICH REIT MAC 43,7600 -0,20 -0,46% 891.699,00 44,31 43,67 22/02/19 22:15
MACY'S M 24,0600 -0,39 -1,60% 13.517.432,00 24,37 23,95 22/02/19 22:15
MALLINCKRODT MNK 21,4900 0,97 4,73% 1.543.169,00 21,60 20,44 22/02/19 22:15
MARATHON OIL MRO 16,8900 0,21 1,26% 12.132.340,00 17,03 16,58 22/02/19 22:15
MARATHON PETRO MPC 65,0200 0,36 0,56% 3.544.559,00 65,86 64,77 22/02/19 22:15
MARRIOTT INTL RG-A MAR 128,8400 1,47 1,15% 2.085.873,00 129,72 127,57 22/02/19 02:00
MARSH & MCLENNAN MMC 92,5500 0,46 0,50% 1.493.012,00 92,76 91,70 22/02/19 22:15
MARTIN MARIETTA MLM 190,0000 -0,38 -0,20% 422.094,00 191,92 189,18 22/02/19 22:15
MASCO MAS 37,8100 0,09 0,24% 2.362.857,00 38,20 37,62 22/02/19 22:15
MASTERCARD RG-A MA 223,3200 4,01 1,83% 3.295.639,00 223,63 219,70 22/02/19 22:15
MATTEL MAT 14,0700 0,02 0,14% 4.891.540,00 14,17 13,83 22/02/19 02:00
MCCORMIC NON VTG MKC 135,7400 1,98 1,48% 1.957.271,00 135,84 131,17 22/02/19 22:15
MCDONALD'S MCD 183,1700 0,36 0,20% 3.073.495,00 183,41 182,00 22/02/19 22:15
MCKESSON MCK 131,4900 -0,46 -0,35% 1.303.737,00 132,42 130,81 22/02/19 22:15
MEDTRONIC MDT 93,7700 1,16 1,25% 4.551.328,00 93,83 92,94 22/02/19 22:15
MERCK MRK 80,7700 0,94 1,18% 7.955.621,00 80,86 79,77 22/02/19 22:15
METLIFE MET 44,7400 -0,02 -0,04% 4.876.548,00 45,08 44,67 22/02/19 22:15
METTLER TOLEDO I MTD 678,8300 4,62 0,69% 127.887,00 679,05 673,96 22/02/19 22:15
MICROCHIP TECH MCHP 89,0400 0,04 0,04% 1.603.689,00 90,00 88,46 22/02/19 02:00
MICRON TECHNOLOG MU 42,5700 1,04 2,50% 22.834.253,00 42,57 41,83 22/02/19 02:00
MICROSOFT MSFT 110,9700 1,56 1,43% 27.763.218,00 111,20 109,82 22/02/19 02:00
MID-AMER AP CM R MAA 104,5000 0,22 0,21% 323.686,00 105,00 104,08 22/02/19 22:15
MOHAWK INDUSTRIE MHK 140,5000 0,47 0,34% 607.992,00 141,26 139,86 22/02/19 22:15
MOLSON COORS RG-B TAP 61,9300 -0,15 -0,24% 1.228.217,00 62,06 60,50 22/02/19 22:15
MONDELEZ INTL RG-A MDLZ 47,7200 -0,69 -1,43% 12.798.803,00 47,92 47,32 22/02/19 02:00
MONSTER BEVERAGE MNST 58,4400 -0,44 -0,75% 2.560.205,00 59,19 58,21 22/02/19 02:00
MOODY'S MCO 172,7000 2,10 1,23% 862.309,00 172,94 170,65 22/02/19 22:15
MORGAN STANLEY MS 41,7900 -0,17 -0,41% 10.132.145,00 42,24 41,60 22/02/19 22:15
MOSAIC MOS 32,3000 -0,87 -2,62% 4.814.028,00 32,92 32,14 22/02/19 22:15
MOTOROLA SOLTN MSI 139,9800 1,59 1,15% 942.656,00 140,06 138,59 22/02/19 22:15
MURPHY OIL MUR 29,5800 0,04 0,14% 1.314.408,00 30,08 29,23 22/02/19 22:15
MYLAN MYL 31,2600 0,20 0,64% 4.018.826,00 31,38 30,98 22/02/19 02:00
NASDAQ NDAQ 89,0400 0,97 1,10% 685.962,00 89,10 88,10 22/02/19 02:00
NATL OILWELL VAR NOV 28,4800 -0,28 -0,97% 2.648.446,00 29,19 28,43 22/02/19 22:15
NAVIENT NAVI 12,4400 0,12 0,97% 1.583.554,00 12,46 12,27 22/02/19 02:00
NETAPP NTAP 66,0200 0,58 0,89% 2.757.547,00 66,54 65,57 22/02/19 02:00
NETFLIX NFLX 363,0200 6,05 1,69% 7.088.214,00 366,13 360,05 22/02/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWFIELD EXPLORA NFX 17,0700 0,87 5,37% 6.826.699,00 17,13 16,40 13/02/19 22:15
NEWMONT MINING NEM 36,4800 1,07 3,02% 33.898.323,00 37,63 35,83 22/02/19 22:15
NEWS RG-A NWSA 12,9800 0,18 1,41% 6.131.993,00 13,05 12,83 22/02/19 02:00
NEWS RG-B NWS 13,2100 0,16 1,23% 352.104,00 13,27 13,00 22/02/19 02:00
NEXTERA ENERGY NEE 188,1300 1,57 0,84% 1.683.780,00 188,14 185,76 22/02/19 22:15
NIELSEN HLD NLSN 26,1000 0,23 0,89% 2.820.041,00 26,13 25,90 22/02/19 22:15
NIKE -B- NKE 84,7600 0,81 0,96% 4.449.747,00 85,02 84,03 22/02/19 22:15
NISOURCE NI 26,6400 0,20 0,76% 3.718.508,00 26,73 26,35 22/02/19 22:15
NOBLE ENERGY NBL 23,1600 -0,70 -2,93% 7.021.161,00 24,10 23,02 22/02/19 22:15
NORDSTROM JWN 44,0400 -0,45 -1,01% 3.661.015,00 44,04 43,15 22/02/19 22:15
NORFOLK SOUTHERN NSC 183,3000 0,36 0,20% 1.259.872,00 183,99 181,71 22/02/19 22:15
NORTHERN TRUST NTRS 92,6400 -0,05 -0,05% 694.834,00 93,16 92,31 22/02/19 02:00
NORTHROP GRUMMAN NOC 288,7100 1,21 0,42% 613.753,00 288,90 286,00 22/02/19 22:15
NRG ENERGY NRG 42,2200 -0,24 -0,57% 2.192.035,00 42,85 42,11 22/02/19 22:15
NUCOR NUE 61,1900 0,13 0,21% 1.852.603,00 62,04 60,97 22/02/19 22:15
NVIDIA NVDA 159,1900 3,42 2,20% 10.043.531,00 159,95 157,31 22/02/19 02:00
O REILLY AUTO ORLY 383,9900 3,49 0,92% 479.995,00 385,90 380,86 22/02/19 02:00
OCCID.PETROL COR OXY 65,9300 -0,67 -1,01% 5.035.886,00 67,21 65,74 22/02/19 22:15
OMNICOM GROUP IN OMC 75,6300 0,72 0,96% 1.607.295,00 75,98 75,15 22/02/19 22:15
ONEOK OKE 67,8700 0,07 0,10% 2.304.230,00 68,32 67,55 22/02/19 22:15
ORACLE ORCL 52,4800 0,37 0,71% 11.689.681,00 52,60 52,20 22/02/19 22:15
PACCAR PCAR 69,8900 0,72 1,04% 1.744.787,00 70,23 69,40 22/02/19 02:00
PARKER-HANNIFIN PH 175,7700 0,83 0,47% 878.790,00 177,47 174,73 22/02/19 22:15
PATTERSON COS PDCO 22,4000 0,35 1,59% 637.305,00 22,48 21,93 22/02/19 02:00
PAYCHEX INC PAYX 75,8900 0,54 0,72% 1.731.142,00 76,07 75,28 22/02/19 02:00
PAYPAL HOLDINGS PYPL 95,9800 1,02 1,07% 4.898.247,00 96,00 95,07 22/02/19 02:00
PENTAIR PNR 43,0500 0,51 1,20% 843.103,00 43,07 42,53 22/02/19 22:15
PEOPLE'S UNTD PBCT 17,6900 0,05 0,28% 2.255.026,00 17,72 17,58 22/02/19 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 93,5800 0,39 0,42% 385.759,00 93,99 93,24 22/02/19 22:15
PERRIGO PRGO 48,9400 0,62 1,28% 1.288.504,00 49,04 48,36 22/02/19 22:15
PFIZER PFE 42,9600 0,82 1,95% 23.510.009,00 43,13 42,22 22/02/19 22:15
PG&E PCG 18,7700 -0,63 -3,25% 16.304.350,00 19,99 17,78 22/02/19 22:15
PHILIP MRRS INT PM 87,1500 1,57 1,83% 4.317.871,00 87,25 85,16 22/02/19 22:15
PHILLIPS 66 PSX 97,3600 0,55 0,57% 2.102.522,00 98,10 97,00 22/02/19 22:15
PINNACLE WEST CA PNW 93,2200 1,25 1,36% 1.181.926,00 93,49 91,48 22/02/19 22:15
PIONEER NATURAL PXD 142,1300 5,98 4,39% 2.650.717,00 142,17 138,34 22/02/19 22:15
PNC FINL SER PNC 124,1500 -0,76 -0,61% 1.663.587,00 125,45 123,74 22/02/19 22:15
PPG INDUSTRIES PPG 111,4400 1,31 1,19% 920.568,00 111,60 110,43 22/02/19 22:15
PPL PPL 31,6400 0,22 0,70% 3.077.027,00 31,69 31,32 22/02/19 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 100,2500 0,47 0,47% 7.925.568,00 100,40 99,40 22/02/19 22:15
PROGRESSIVE (OHI PGR 72,2700 0,16 0,22% 2.749.937,00 72,51 71,96 22/02/19 22:15
PROLOGIS REIT PLD 71,6200 0,59 0,83% 1.582.526,00 71,87 70,89 22/02/19 22:15
PRUDENTIAL FINAN PRU 95,0100 0,52 0,55% 1.836.945,00 95,48 94,56 22/02/19 22:15
PUBL SVCS ENTERP PEG 57,3000 0,39 0,69% 3.060.874,00 57,63 56,74 22/02/19 22:15
PUBLIC STORAGE R PSA 201,1400 0,66 0,33% 780.210,00 202,53 199,81 22/02/19 22:15
PULTEGROUP PHM 27,9800 0,38 1,38% 4.194.937,00 28,20 27,49 22/02/19 22:15
PVH PVH 117,6200 2,52 2,19% 1.081.955,00 117,70 115,40 22/02/19 22:15
QORVO QRVO 67,8000 1,74 2,63% 1.470.178,00 68,16 66,53 22/02/19 02:00
QUALCOMM QCOM 53,1200 0,77 1,47% 13.394.464,00 53,15 52,64 22/02/19 02:00
QUANTA SERVICES PWR 36,4800 0,30 0,83% 2.335.436,00 36,92 35,99 22/02/19 22:15
QUEST DIAGNOSTIC DGX 87,8000 -0,01 -0,01% 956.145,00 88,22 87,26 22/02/19 22:15
RALPH LAUREN RG-A RL 127,1200 0,88 0,70% 672.691,00 128,11 126,44 22/02/19 22:15
RANGE RESOURCES RRC 10,6100 -0,22 -2,03% 5.148.402,00 10,98 10,57 22/02/19 22:15
RAYMOND J FINANC RJF 83,5600 0,65 0,78% 594.516,00 83,65 82,78 22/02/19 22:15
RAYTHEON RTN 186,6100 1,23 0,66% 1.165.670,00 186,66 185,20 22/02/19 22:15
REALTY INCOME RE O 69,7400 0,18 0,26% 2.124.491,00 70,05 69,26 22/02/19 22:15
RED HAT RHT 182,8300 -0,07 -0,04% 965.390,00 183,25 182,57 22/02/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 422,5200 3,90 0,93% 386.603,00 423,65 416,00 22/02/19 02:00
REGIONS FINANCIA RF 16,2400 -0,01 -0,06% 10.314.235,00 16,30 16,08 22/02/19 22:15
REPUBLIC SERVICE RSG 77,6300 -0,01 -0,01% 1.034.631,00 77,96 77,15 22/02/19 22:15
ROBERT HALF INTL RHI 68,2600 0,87 1,29% 778.439,00 68,28 67,09 22/02/19 22:15
ROCKWELL AUTOMAT ROK 179,2300 1,27 0,71% 656.293,00 180,02 177,86 22/02/19 22:15
ROPER TECHNOLOGI ROP 317,1900 2,39 0,76% 397.992,00 317,39 314,16 22/02/19 22:15
ROSS STORES ROST 94,3700 0,84 0,90% 1.602.593,00 94,42 93,49 22/02/19 02:00
RYL CARIBBEAN CR RCL 120,9300 -0,04 -0,03% 838.229,00 121,44 120,35 22/02/19 22:15
S&P GLOBAL SPGI 201,8800 3,73 1,88% 987.631,00 202,00 198,90 22/02/19 22:15
SALESFORCE.COM CRM 161,3100 1,68 1,05% 4.175.005,00 161,71 160,20 22/02/19 22:15
SCHLUMBERGER SLB 44,3600 -0,36 -0,81% 5.716.870,00 45,14 44,19 22/02/19 22:15
SEAGATE TECHNOLO STX 47,0100 1,90 4,21% 3.043.843,00 47,01 45,21 22/02/19 02:00
SEALED AIR SEE 43,4500 0,36 0,84% 1.168.697,00 43,46 43,00 22/02/19 22:15
SEMPRA ENERGY SRE 118,4800 0,81 0,69% 993.410,00 118,84 117,64 22/02/19 22:15
SHERWIN-WILLIAMS SHW 439,8800 0,18 0,04% 350.279,00 441,74 437,18 22/02/19 22:15
SIGNET JEWELERS SIG 26,7900 1,29 5,06% 1.494.725,00 26,84 25,06 22/02/19 22:15
SIMON PRP GRP RE SPG 183,6300 1,48 0,81% 1.259.103,00 185,22 182,20 22/02/19 22:15
SKYWORKS SOLUTIO SWKS 82,4200 0,66 0,81% 2.320.234,00 82,78 81,86 22/02/19 02:00
SL GREEN REALT R SLG 92,3400 0,85 0,93% 362.015,00 92,56 91,23 22/02/19 22:15
SNAP-ON SNA 161,3400 0,48 0,30% 467.113,00 162,11 160,02 22/02/19 22:15
SOUTHERN CO SO 50,3700 0,15 0,30% 7.245.519,00 50,54 49,69 22/02/19 22:15
SOUTHWEST AIRLIN LUV 53,6200 -0,69 -1,27% 4.569.626,00 54,39 53,47 22/02/19 22:15
STARBUCKS SBUX 71,3000 0,60 0,85% 11.311.725,00 71,39 70,75 22/02/19 02:00
STATE STREET STT 72,4000 0,22 0,30% 2.482.500,00 72,69 71,92 22/02/19 22:15
STERICYCLE SRCL 45,4200 0,37 0,82% 771.470,00 45,75 44,98 22/02/19 02:00
STNLY BLCK&DECK SWK 138,9200 1,38 1,00% 1.151.313,00 139,34 137,68 22/02/19 22:15
STRYKER SYK 188,6700 1,09 0,58% 813.101,00 188,79 187,42 22/02/19 22:15
SUNTRUST BANKS I STI 66,2700 -0,39 -0,59% 3.338.854,00 66,74 65,98 22/02/19 22:15
SYMANTEC SYMC 22,6700 0,33 1,48% 2.908.551,00 22,73 22,46 22/02/19 02:00
SYNCHRONY FINANC SYF 31,8800 0,10 0,31% 6.074.349,00 32,17 31,82 22/02/19 22:15
SYNOPSYS SNPS 102,3000 0,83 0,82% 1.895.268,00 102,83 101,03 22/02/19 02:00
SYSCO SYY 67,3300 0,09 0,13% 1.942.011,00 67,39 66,50 22/02/19 22:15
T ROWE PRICE GRP TROW 98,0500 0,95 0,98% 1.007.565,00 98,13 97,19 22/02/19 02:00
TAPESTRY TPR 35,4600 0,63 1,81% 2.457.648,00 35,54 35,00 22/02/19 22:15
TARGET TGT 72,2500 0,22 0,31% 3.144.996,00 72,64 71,80 22/02/19 22:15
TE CONNECTIV TEL 83,3500 0,89 1,08% 960.179,00 83,47 82,70 22/02/19 22:15
TECHNIPFMC FTI 22,7100 0,06 0,26% 4.442.640,00 23,20 22,65 22/02/19 22:15
TEXAS INSTRUMENT TXN 107,3100 0,67 0,63% 4.392.946,00 108,38 106,65 22/02/19 02:00
TEXTRON INC TXT 55,0600 0,37 0,68% 830.361,00 55,14 54,72 22/02/19 22:15
THE KRAFT HEINZ KHC 34,9500 -13,23 -27,46% 135.204.821,00 36,00 34,51 22/02/19 02:00
THE WESTERN UNIO WU 17,8300 0,20 1,13% 4.185.697,00 17,89 17,64 22/02/19 22:15
THERMO FISHER SC TMO 252,1000 0,65 0,26% 1.117.967,00 252,37 251,17 22/02/19 22:15
TIFFANY & CO TIF 92,7000 1,21 1,32% 1.047.423,00 92,79 91,53 22/02/19 22:15
TJX COMPANIES TJX 50,3500 0,22 0,44% 5.261.133,00 50,53 50,14 22/02/19 22:15
TORCHMARK CORP TMK 82,9400 -0,26 -0,31% 486.813,00 83,43 82,75 22/02/19 22:15
TOTAL SYST SERVI TSS 93,7900 0,55 0,59% 915.120,00 94,18 93,11 22/02/19 22:15
TRACTOR SUPPLY TSCO 96,0400 -0,97 -1,00% 1.315.030,00 97,30 95,54 22/02/19 02:00
TRANSOCEAN RIG 8,2500 -0,25 -2,94% 17.345.225,00 8,66 8,20 22/02/19 22:15
TRAVELERS COS TRV 131,0200 1,20 0,92% 1.422.860,00 131,31 129,98 22/02/19 22:15
TRIPADVISOR TRIP 54,9400 0,56 1,03% 2.226.653,00 55,44 53,86 22/02/19 02:00
TWENTY-FIRSTCF-A FOXA 51,1700 0,45 0,89% 28.081.130,00 51,17 50,64 22/02/19 02:00
TWENTY-FIRSTCF-B FOX 50,8300 0,40 0,79% 5.472.593,00 50,83 50,38 22/02/19 02:00
TYSON FOODS -A- TSN 63,3200 0,26 0,41% 2.841.066,00 63,37 62,10 22/02/19 22:15
UDR REIT UDR 44,8800 0,14 0,31% 1.596.602,00 45,06 44,59 22/02/19 22:15
ULTA BEAUTY ULTA 310,7200 2,70 0,88% 580.745,00 310,93 308,00 22/02/19 02:00
UNDER ARMOUR RG-A UAA 21,6800 0,26 1,21% 3.389.536,00 21,79 21,41 22/02/19 22:15
UNDER ARMOUR RG-C UA 19,6600 0,25 1,29% 1.868.622,00 19,69 19,40 22/02/19 22:15
UNION PACIFIC UNP 170,0600 -0,11 -0,06% 4.345.646,00 170,35 168,10 22/02/19 22:15
UNITED CONTL UAL 87,1300 -1,06 -1,20% 5.633.030,00 88,44 86,50 06/09/18 22:15
UNITED RENTALS URI 136,8400 1,79 1,33% 1.118.338,00 137,09 135,38 22/02/19 22:15
UNITEDHEALTH GRO UNH 267,1100 0,71 0,27% 3.191.090,00 268,39 265,95 22/02/19 22:15
UNIV HEALTH SERV-B UHS 136,0400 1,49 1,11% 860.562,00 136,52 134,48 22/02/19 22:15
UNUM UNM 37,2700 0,17 0,46% 1.053.860,00 37,46 37,02 22/02/19 22:15
US BANCORP USB 51,2800 0,23 0,45% 4.959.537,00 51,34 50,95 22/02/19 22:15
UTD PARCEL SVC RG-B UPS 110,3600 -1,40 -1,25% 4.084.975,00 111,89 107,85 22/02/19 22:15
UTD TECHS UTX 127,7700 1,45 1,15% 3.158.097,00 128,35 126,80 22/02/19 22:15
VALERO ENERGY VLO 85,3200 0,84 0,99% 3.158.088,00 86,08 84,55 22/02/19 22:15
VARIAN MED SYSTE VAR 133,0200 1,31 0,99% 483.818,00 133,05 131,95 22/02/19 22:15
VENTAS REIT VTR 64,2500 0,27 0,42% 1.176.330,00 64,76 63,69 22/02/19 22:15
VERISIGN VRSN 178,7900 2,79 1,59% 509.914,00 178,92 175,69 22/02/19 02:00
VERISK ANALYTICS VRSK 125,0300 0,50 0,40% 752.160,00 125,67 124,45 22/02/19 02:00
VERIZON COMM VZ 56,9200 0,77 1,37% 12.534.431,00 57,13 56,40 22/02/19 22:15
VERTEX PHARMACEU VRTX 185,7600 2,70 1,47% 1.027.434,00 185,84 182,94 22/02/19 02:00
VF VFC 86,5000 0,70 0,82% 1.737.689,00 86,98 86,21 22/02/19 22:15
VIACOM RG-B VIAB 29,1900 0,00 0,00% 3.573.684,00 29,65 29,03 22/02/19 02:00
VISA RG-A V 145,8700 1,87 1,30% 9.681.136,00 146,28 144,42 22/02/19 22:15
VOR RLT REIT-SBI VNO 68,8900 0,47 0,69% 535.496,00 69,32 68,41 22/02/19 22:15
VULCAN MATERIALS VMC 112,6800 -0,31 -0,27% 1.012.309,00 113,97 112,14 22/02/19 22:15
WALGREENS BOOTS WBA 70,4300 -0,04 -0,06% 4.928.907,00 70,60 69,82 22/02/19 02:00
WALMART WMT 99,5500 0,16 0,16% 8.086.946,00 100,16 99,14 22/02/19 22:15
WALT DISNEY RG-DIS DIS 115,2500 0,96 0,84% 8.735.066,00 115,77 113,95 22/02/19 22:15
WASTE MANAGEMENT WM 99,7300 0,41 0,41% 1.212.148,00 99,82 99,03 22/02/19 22:15
WATERS WAT 235,4100 0,83 0,35% 330.119,00 236,30 234,26 22/02/19 22:15
WEC ENERGY GROUP WEC 76,6400 0,92 1,22% 2.476.921,00 76,67 75,38 22/02/19 22:15
WELLS FARGO WFC 49,0200 -0,54 -1,09% 15.848.242,00 49,75 48,95 22/02/19 22:15
WELLTOWER WELL 75,4400 1,00 1,34% 2.693.118,00 75,90 74,51 22/02/19 22:15
WESTERN DIGITAL WDC 49,4900 2,30 4,87% 4.822.698,00 49,55 47,44 22/02/19 02:00
WESTROCK WRK 39,2700 0,01 0,03% 2.036.267,00 39,81 38,78 22/02/19 22:15
WEYERHAEUSER REI WY 26,0900 0,35 1,36% 3.193.042,00 26,23 25,79 22/02/19 22:15
WHIRLPOOL WHR 145,5800 2,78 1,95% 650.308,00 145,70 143,01 22/02/19 22:15
WILLIAMS COMPANI WMB 27,1100 0,05 0,18% 6.697.232,00 27,38 27,07 22/02/19 22:15
WILLIS TOWERS WLTW 171,0900 0,70 0,41% 855.645,00 172,33 170,19 22/02/19 02:00
WW GRAINGER GWW 312,3700 2,78 0,90% 232.181,00 312,58 309,48 22/02/19 22:15
WYNDHAM DESTINAT WYND 47,0600 0,39 0,84% 796.522,00 47,08 46,43 22/02/19 22:15
WYNN RESORTS WYNN 131,7500 2,12 1,64% 2.904.683,00 131,87 129,48 22/02/19 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 31,4900 0,16 0,51% 3.027.393,00 31,75 30,98 22/02/19 22:15
XILINX XLNX 122,7500 3,49 2,93% 4.027.442,00 123,65 120,29 22/02/19 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 74,8000 0,48 0,65% 625.399,00 74,89 74,24 22/02/19 22:15
YUM BRANDS YUM 95,3900 0,51 0,54% 1.932.110,00 95,40 94,49 22/02/19 22:15
ZIMMER BIOMET HL ZBH 124,4400 0,96 0,78% 819.945,00 124,55 123,15 22/02/19 22:15
ZIONS BANCORP ZION 51,1700 0,27 0,53% 2.407.368,00 51,21 50,72 22/02/19 02:00
ZOETIS RG-A ZTS 94,6100 1,14 1,22% 1.852.187,00 94,66 93,76 22/02/19 22:15
Publicidad

Últimas Noticias