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 214,4200 1,30 0,61% 706.346,00 217,00 213,26 20/09/18 17:48
A.J.GALLAGHER AJG 75,9200 0,19 0,25% 199.678,00 76,15 75,76 20/09/18 17:48
ABBOTT LABORATOR ABT 68,7600 0,26 0,38% 1.540.996,00 68,89 68,40 20/09/18 17:49
ABBVIE ABBV 92,6700 1,65 1,81% 2.300.023,00 93,12 90,62 20/09/18 17:48
ACCENTURE-A ACN 173,9400 0,80 0,46% 517.439,00 174,37 173,26 20/09/18 17:49
ACTIVISION BLIZZ ATVI 80,1400 0,56 0,70% 1.320.765,00 80,33 79,35 20/09/18 17:49
ACUITY BRANDS AYI 158,2050 0,58 0,36% 165.395,00 160,59 157,58 20/09/18 17:49
ADOBE SYSTEMS ADBE 268,8700 3,99 1,51% 884.379,00 269,54 264,19 20/09/18 17:48
ADVANCE AUTO PAR AAP 169,1200 -0,48 -0,28% 314.975,00 170,75 167,01 20/09/18 17:48
ADVANCED MICRO D AMD 30,9700 -0,24 -0,77% 70.549.790,00 32,20 30,77 20/09/18 17:49
AES AES 13,7250 0,14 0,99% 1.381.050,00 13,76 13,49 20/09/18 17:48
AETNA AET 206,1000 0,43 0,21% 416.482,00 206,33 205,63 20/09/18 17:48
AFFILIATED MANAG AMG 145,1300 -0,51 -0,35% 70.485,00 147,72 144,74 20/09/18 17:48
AFLAC AFL 47,8200 0,14 0,29% 670.280,00 48,07 47,76 20/09/18 17:49
AGILENT TECH A 70,8950 1,34 1,92% 1.044.642,00 71,00 69,70 20/09/18 17:48
AIR PROD&CHEMICA APD 170,7400 1,57 0,93% 207.772,00 171,33 169,59 20/09/18 17:48
AKAMAI TECHNOLOG AKAM 74,3100 0,57 0,77% 242.208,00 74,42 73,65 20/09/18 17:48
ALASKA AIR GROUP ALK 69,4500 -0,23 -0,33% 365.561,00 70,41 68,97 20/09/18 17:48
ALBEMARLE ALB 106,0100 0,52 0,49% 488.103,00 106,85 105,41 20/09/18 17:48
ALEXANDRIA REIT ARE 125,5000 0,06 0,05% 93.841,00 125,78 124,82 20/09/18 17:48
ALEXION PHARM ALXN 123,8100 1,84 1,51% 361.960,00 124,22 122,69 20/09/18 17:48
ALIGN TECHNOLOGY ALGN 377,9300 -2,01 -0,53% 234.420,00 385,48 376,83 20/09/18 17:48
ALLEGION ALLE 91,0950 0,52 0,57% 176.363,00 91,58 90,74 20/09/18 17:48
ALLERGAN AGN 190,8200 2,79 1,48% 608.373,00 190,93 187,29 20/09/18 17:48
ALLIANCE DATA SY ADS 247,8100 0,31 0,13% 101.351,00 249,29 246,69 20/09/18 17:48
ALLIANT ENERGY LNT 42,9500 0,11 0,26% 247.536,00 43,01 42,47 20/09/18 17:48
ALLSTATE ALL 101,9150 0,22 0,21% 343.096,00 102,73 101,74 20/09/18 17:48
ALPHAB NON VTG-C GOOG 1.185,3900 14,30 1,22% 461.293,00 1.186,34 1.173,36 20/09/18 17:49
ALPHABET-A GOOGL 1.189,1550 14,89 1,27% 552.598,00 1.190,24 1.176,25 20/09/18 17:49
ALTABA AABA 68,2500 1,16 1,73% 3.364.693,00 68,84 67,92 20/09/18 17:49
ALTRIA GROUP MO 62,1100 0,27 0,44% 1.832.971,00 62,50 61,70 20/09/18 17:49
AM ELECTRIC AEP 70,9000 -0,08 -0,11% 878.037,00 71,05 70,12 20/09/18 17:48
AMAZON.COM AMZN 1.951,8250 25,41 1,32% 1.608.822,00 1.955,00 1.932,25 20/09/18 17:49
AMER WTR WORKS AWK 88,4700 0,89 1,02% 228.522,00 88,54 86,90 20/09/18 17:48
AMEREN AEE 63,9800 0,07 0,11% 463.618,00 64,05 63,14 20/09/18 17:48
AMERICAN AIRLINE AAL 41,5600 -0,04 -0,10% 2.501.042,00 42,17 41,19 20/09/18 17:49
AMERICAN EXPRESS AXP 110,9400 0,84 0,76% 665.287,00 111,77 110,65 20/09/18 17:48
AMERICAN INTL GR AIG 54,3300 0,44 0,82% 1.231.631,00 54,72 54,22 20/09/18 17:48
AMERICAN TOWER R AMT 148,1700 0,59 0,40% 277.850,00 148,45 146,86 20/09/18 17:48
AMERIPRISE FINCL AMP 149,1300 0,70 0,47% 278.803,00 151,01 148,75 20/09/18 17:48
AMERISOURCEBERGE ABC 91,1600 1,77 1,98% 350.659,00 91,24 89,79 20/09/18 17:48
AMETEK AME 80,9150 -0,05 -0,06% 253.552,00 81,51 80,48 20/09/18 17:49
AMGEN AMGN 204,8730 1,67 0,82% 622.436,00 205,13 203,02 20/09/18 17:48
AMPHENOL RG-A APH 96,2900 0,92 0,96% 175.459,00 96,35 95,71 20/09/18 17:48
ANADARKO PETROLE APC 63,7500 -1,01 -1,56% 793.700,00 65,34 63,68 20/09/18 17:48
ANALOG DEVICES ADI 94,8500 2,27 2,45% 1.214.682,00 95,66 93,45 20/09/18 17:48
ANDEAVOR ANDV 152,9700 2,71 1,80% 552.807,00 153,23 148,75 20/09/18 17:48
ANSYS ANSS 184,1350 -0,14 -0,07% 306.047,00 184,81 183,07 20/09/18 17:48
ANTHEM ANTM 274,3200 2,47 0,91% 316.165,00 275,07 272,09 20/09/18 17:48
AON AON 155,0000 -0,24 -0,15% 278.481,00 155,50 154,83 20/09/18 17:49
APACHE APA 46,0300 -0,77 -1,65% 1.004.522,00 47,48 45,94 20/09/18 17:48
APPLE AAPL 221,2300 2,86 1,31% 12.467.260,00 222,28 219,15 20/09/18 17:48
APPLIED MATERIAL AMAT 39,6100 0,57 1,45% 3.921.569,00 39,84 39,18 20/09/18 17:49
APTIV APTV 89,0900 1,79 2,05% 762.838,00 89,54 88,00 20/09/18 17:48
APTMNT INV REIT-A AIV 44,1200 0,10 0,23% 224.616,00 44,22 43,80 20/09/18 17:48
ARCHER-DANIELS M ADM 50,2200 0,28 0,56% 441.013,00 50,30 50,01 20/09/18 17:49
ARCONIC ARNC 22,6900 -0,13 -0,57% 480.327,00 22,99 22,61 20/09/18 17:48
ASSURANT AIZ 106,0700 0,98 0,93% 214.352,00 106,36 105,03 20/09/18 17:48
AT&T T 33,4350 0,07 0,19% 9.702.293,00 33,49 33,15 20/09/18 17:49
AUTODESK INC ADSK 153,2700 4,87 3,28% 1.147.009,00 153,30 148,97 20/09/18 17:48
AUTOMATIC DATA P ADP 148,5500 1,58 1,08% 228.979,00 148,73 147,37 20/09/18 17:49
AUTONATION AN 44,2000 0,29 0,66% 156.950,00 44,44 43,90 20/09/18 17:48
AUTOZONE AZO 757,2400 2,96 0,39% 100.411,00 758,13 747,38 20/09/18 17:48
AVALONBAY COM RE AVB 183,0800 0,98 0,54% 113.775,00 183,63 181,32 20/09/18 17:48
AVERY DENNISON AVY 112,3100 0,69 0,62% 168.461,00 113,05 111,72 20/09/18 17:48
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 44,4100 0,18 0,41% 457.519,00 44,59 44,28 20/09/18 17:48
BANK OF AMERICA BAC 31,2500 0,25 0,81% 28.857.348,00 31,37 31,14 20/09/18 17:49
BANK OF NY MELLO BK 53,0050 0,58 1,10% 1.178.536,00 53,34 52,69 20/09/18 17:48
BAXTER INTL BAX 77,7550 0,12 0,15% 860.806,00 78,38 77,72 20/09/18 17:49
BB&T BBT 51,4800 0,51 1,00% 649.094,00 51,74 51,23 20/09/18 17:49
BECTON DICKINSON BDX 261,9900 1,95 0,75% 295.044,00 262,35 260,41 20/09/18 17:48
BED BATH & BEYON BBBY 19,0450 0,07 0,34% 1.147.389,00 19,20 18,82 20/09/18 17:48
BERKSHIRE HATH RG-B BRK.B 222,4296 1,48 0,67% 1.675.583,00 222,89 221,30 20/09/18 17:48
BEST BUY BBY 78,9500 1,21 1,56% 907.631,00 79,05 77,70 20/09/18 17:48
BIOGEN BIIB 340,8100 1,90 0,56% 287.590,00 341,53 337,80 20/09/18 17:48
BLACKROCK BLK 485,4100 1,87 0,39% 141.705,00 492,00 483,07 20/09/18 17:48
BOEING CO BA 368,1574 2,94 0,80% 1.643.399,00 371,73 365,67 20/09/18 17:48
BOOKING HLDG BKNG 1.948,0000 21,22 1,10% 108.585,00 1.952,61 1.933,01 20/09/18 17:45
BORGWARNER BWA 45,8200 0,69 1,53% 1.098.154,00 46,97 45,30 20/09/18 17:48
BOSTON PROP REIT BXP 124,9100 0,66 0,53% 161.025,00 125,07 123,85 20/09/18 17:48
BOSTON SCIENTIFI BSX 37,8200 0,33 0,88% 1.846.596,00 37,92 37,55 20/09/18 17:48
BRISTOL-MYERSSQU BMY 61,5700 0,77 1,27% 1.030.652,00 61,67 60,82 20/09/18 17:49
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 48,9700 0,55 1,14% 441.577,00 49,29 48,67 20/09/18 17:48
C.H.ROBINSON WLD CHRW 96,9100 0,05 0,05% 117.743,00 98,49 96,12 20/09/18 17:48
CA CA 44,1700 0,07 0,16% 825.135,00 44,19 44,07 20/09/18 17:48
CABOT OIL & GAS COG 22,8100 0,55 2,47% 2.263.014,00 22,86 22,33 20/09/18 17:49
CAMPBELL SOUP CPB 40,0400 -0,10 -0,25% 411.801,00 40,20 39,89 20/09/18 17:49
CAPITAL ONE FINL COF 99,2800 0,32 0,32% 744.842,00 100,55 99,13 20/09/18 17:49
CARDINAL HEALTH CAH 55,0200 1,08 2,00% 1.163.269,00 55,09 54,03 20/09/18 17:48
CARMAX KMX 78,3100 -0,26 -0,33% 269.806,00 79,03 77,99 20/09/18 17:48
CARNIVAL CCL 66,4700 0,26 0,39% 861.446,00 67,10 66,24 20/09/18 17:49
CATERPILLAR CAT 154,8800 2,12 1,39% 3.578.055,00 157,72 154,46 20/09/18 17:49
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 45,5250 0,63 1,39% 390.968,00 45,59 44,90 20/09/18 17:48
CBS-B CBS 56,5050 0,54 0,96% 831.829,00 56,55 55,94 20/09/18 17:48
CELGENE CORP CELG 88,0500 0,67 0,77% 1.280.790,00 88,18 87,00 20/09/18 17:48
CENTENE CNC 143,0700 0,00 0,00% 278.862,00 143,76 142,21 20/09/18 17:48
CENTERPOINT ENER CNP 27,9100 0,00 0,00% 627.257,00 28,02 27,68 20/09/18 17:48
CENTURYLINK CTL 22,5100 -0,23 -1,01% 3.130.514,00 22,81 22,20 20/09/18 17:48
CERNER CORP CERN 64,3900 0,40 0,63% 370.487,00 64,50 64,16 20/09/18 17:49
CF INDUSTRIES HL CF 53,4200 0,29 0,55% 451.634,00 53,80 53,36 20/09/18 17:48
CHARLES SCHWAB SCHW 52,0050 0,02 0,03% 1.306.453,00 52,70 51,89 20/09/18 17:49
CHARTER COMM RG-A CHTR 331,0500 1,26 0,38% 282.488,00 332,15 329,38 20/09/18 17:48
CHESAPEAKE ENERG CHK 4,3350 0,04 0,81% 12.387.491,00 4,49 4,33 20/09/18 17:48
CHEVRON CVX 119,3700 -0,14 -0,12% 1.655.942,00 121,32 119,34 20/09/18 17:49
CHIPOTLE MEXICAN CMG 483,3000 -7,30 -1,49% 199.813,00 496,89 483,14 20/09/18 17:48
CHUBB N CB 139,9500 -0,17 -0,12% 491.487,00 140,47 138,99 20/09/18 17:48
CHURCH & DWIGHT CHD 59,4100 0,42 0,71% 312.020,00 59,58 59,07 20/09/18 17:49
CIGNA CORP CI 201,0250 1,84 0,92% 916.603,00 201,64 200,16 20/09/18 17:48
CIMAREX ENERGY XEC 91,6000 -1,27 -1,37% 819.432,00 93,66 91,49 20/09/18 17:49
CINCINNATI FINAN CINF 78,5000 -0,08 -0,10% 91.479,00 79,24 78,39 20/09/18 17:47
CINTAS CTAS 211,1800 0,36 0,17% 113.090,00 212,25 209,82 20/09/18 17:49
CISCO SYSTEMS CSCO 47,6250 0,35 0,73% 5.101.007,00 47,74 47,16 20/09/18 17:49
CITIGROUP C 74,5650 0,85 1,15% 8.616.988,00 75,00 74,30 20/09/18 17:49
CITIZENS FINL GR CFG 40,8850 0,47 1,15% 899.761,00 41,11 40,58 20/09/18 17:48
CITRIX SYSTEMS CTXS 111,3800 0,47 0,42% 299.375,00 111,64 110,70 20/09/18 17:48
CLOROX CO. CLX 151,1700 0,51 0,34% 320.260,00 152,05 150,32 20/09/18 17:49
CME GROUP RG-A CME 173,7100 0,10 0,06% 247.060,00 174,84 173,37 20/09/18 17:48
CMS ENERGY CORP CMS 48,9100 -0,06 -0,12% 899.440,00 49,00 48,46 20/09/18 17:48
COCA-COLA CO KO 46,4500 0,49 1,07% 2.982.707,00 46,52 46,15 20/09/18 17:49
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 77,0300 0,93 1,22% 645.300,00 77,07 76,39 20/09/18 17:48
COLGATE-PALMOLIV CL 68,7100 0,78 1,15% 1.228.912,00 68,75 68,22 20/09/18 17:49
COMCAST-A CMCSA 37,5850 0,27 0,71% 6.870.553,00 37,67 37,12 20/09/18 17:48
COMERICA INC CMA 94,5900 0,73 0,78% 361.764,00 95,39 94,23 20/09/18 17:48
CONAGRA FOODS CAG 36,8550 -0,17 -0,45% 1.251.995,00 37,11 36,79 20/09/18 17:49
CONCHO RES CXO 141,6100 -3,46 -2,39% 445.515,00 146,00 141,35 20/09/18 17:48
CONOCOPHILLIPS COP 75,6101 0,08 0,11% 2.124.533,00 76,15 74,81 20/09/18 17:49
CONSOLIDATED EDI ED 78,2900 -0,03 -0,04% 358.570,00 78,41 77,41 20/09/18 17:48
CONSTELLATION BRD-A STZ 216,4400 1,27 0,59% 613.124,00 217,31 214,50 20/09/18 17:48
COOPER COMPANIES COO 264,9300 -0,41 -0,15% 78.944,00 269,31 264,87 20/09/18 17:48
CORNING INC GLW 36,0563 0,81 2,29% 2.500.951,00 36,08 35,35 20/09/18 17:48
COSTCO WHSL COST 233,7800 -0,07 -0,03% 624.598,00 235,00 232,32 20/09/18 17:48
COTY RG-A COTY 12,6800 0,02 0,16% 1.274.206,00 12,86 12,54 20/09/18 17:48
CROWN CASTLE INT CCI 112,3000 0,48 0,43% 645.524,00 112,63 111,29 20/09/18 17:48
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 73,8400 -0,15 -0,20% 1.261.309,00 74,53 73,53 20/09/18 17:48
CUMMINS CMI 150,4500 2,12 1,43% 539.325,00 151,87 149,30 20/09/18 17:48
CVS HEALTH CVS 79,4950 0,54 0,68% 2.587.366,00 79,97 79,24 20/09/18 17:48
D R HORTON DHI 42,4650 -0,16 -0,36% 1.188.409,00 43,01 42,18 20/09/18 17:49
DANAHER DHR 107,8700 0,36 0,33% 545.424,00 108,23 107,42 20/09/18 17:49
DARDEN RESTAURAN DRI 115,9700 -1,92 -1,63% 2.120.261,00 124,00 115,65 20/09/18 17:49
DAVITA DVA 70,4700 0,32 0,46% 169.877,00 70,66 70,20 20/09/18 17:48
DEERE & CO DE 153,8177 1,43 0,94% 979.638,00 156,77 153,22 20/09/18 17:49
DELTA AIR LINES DAL 58,0800 0,18 0,31% 1.123.191,00 58,46 57,90 20/09/18 17:49
DENTSPLY SIRONA XRAY 38,7900 0,18 0,47% 880.543,00 39,03 38,60 20/09/18 17:48
DEVON ENERGY DVN 39,9700 0,10 0,25% 1.916.288,00 40,33 39,88 20/09/18 17:48
DIGITAL REALTY R DLR 122,1500 0,47 0,39% 261.459,00 122,70 121,11 20/09/18 17:48
DISCOVER FNCL SR DFS 79,4900 0,73 0,93% 514.930,00 80,30 79,23 20/09/18 17:49
DISCOVERY-A DISCA 32,0850 0,04 0,11% 1.195.765,00 32,42 31,92 20/09/18 17:48
DISCOVERY-C DISCK 29,4600 0,03 0,10% 421.609,00 29,75 29,32 20/09/18 17:48
DISH NETWORK RG-A DISH 36,2000 -0,57 -1,55% 434.547,00 37,13 36,10 20/09/18 17:48
DOLLAR GENERAL DG 109,5900 0,26 0,24% 664.900,00 109,85 108,85 20/09/18 17:48
DOLLAR TREE DLTR 85,7000 1,42 1,68% 1.652.586,00 85,80 84,05 20/09/18 17:48
DOMINION ENERGY D 70,0300 -0,59 -0,84% 2.516.695,00 70,47 69,23 20/09/18 17:48
DOVER CORP DOV 89,2450 0,84 0,94% 419.725,00 89,96 88,96 20/09/18 17:49
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 108,6100 -0,48 -0,44% 304.528,00 109,14 108,08 20/09/18 17:48
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 80,5900 0,50 0,62% 1.196.402,00 80,65 79,27 20/09/18 17:48
DXC TECHNOLOGY DXC 94,3900 1,07 1,15% 674.564,00 94,68 93,54 20/09/18 17:48
E TRADE FNCL ETFC 55,8200 0,04 0,07% 1.369.204,00 56,39 55,30 20/09/18 17:48
EASTMAN CHEMICAL EMN 99,7100 1,19 1,21% 195.068,00 100,51 98,98 20/09/18 17:48
EATON CORP -NPV- ETN 87,8700 -0,14 -0,16% 755.567,00 88,84 87,21 20/09/18 17:48
EBAY EBAY 34,0900 -0,13 -0,38% 7.409.282,00 34,30 33,83 20/09/18 17:48
ECOLAB INC ECL 158,8500 1,02 0,65% 233.370,00 159,05 158,09 20/09/18 17:48
EDISON INTL EIX 67,8200 0,49 0,73% 261.042,00 67,90 66,84 20/09/18 17:48
EDWARDS LIFESCNS EW 152,5400 3,82 2,57% 640.377,00 152,98 148,76 20/09/18 17:48
ELECTRONIC ARTS EA 114,3000 1,38 1,22% 944.342,00 114,52 112,50 20/09/18 17:48
ELI LILLY & CO LLY 105,8300 0,09 0,09% 1.743.153,00 105,97 104,22 20/09/18 17:48
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 77,6900 0,28 0,36% 540.267,00 78,17 77,44 20/09/18 17:48
ENTERGY ETR 82,3100 0,41 0,50% 263.936,00 82,44 81,17 20/09/18 17:48
ENVISION HLTHCR EVHC 45,7550 -0,02 -0,03% 2.294.856,00 45,80 45,74 20/09/18 17:48
EOG RESOURCES EOG 119,3300 -0,84 -0,70% 485.811,00 120,99 119,30 20/09/18 17:49
EQT EQT 48,1100 0,53 1,11% 461.909,00 48,26 47,68 20/09/18 17:48
EQTY RE REIT-SBI EQR 67,5400 0,53 0,79% 273.114,00 67,60 66,88 20/09/18 17:48
EQUIFAX INC EFX 133,7350 -0,59 -0,44% 218.709,00 135,44 133,25 20/09/18 17:48
EQUINIX REIT EQIX 444,7700 2,50 0,57% 102.477,00 445,22 441,46 20/09/18 17:48
ESSEX PROPERTY R ESS 244,3400 0,44 0,18% 73.141,00 244,59 242,10 20/09/18 17:47
ESTEE LAUDER RG-A EL 142,2400 2,58 1,85% 529.178,00 142,67 140,37 20/09/18 17:48
EVEREST RE RE 231,0600 1,50 0,65% 63.856,00 231,39 229,69 20/09/18 17:48
EVERSOURCE ENERG ES 61,5650 -0,47 -0,75% 379.841,00 61,68 61,04 20/09/18 17:48
EXELON EXC 43,4400 0,20 0,46% 1.937.041,00 43,51 42,92 20/09/18 17:49
EXPEDIA GROUP EXPE 133,5000 0,72 0,54% 356.734,00 134,77 133,07 20/09/18 17:48
EXPEDIT INTL WAS EXPD 73,9000 -0,12 -0,16% 182.837,00 74,58 73,90 20/09/18 17:48
EXPRESS SCRPTS H ESRX 95,2900 0,65 0,69% 2.286.724,00 95,34 94,79 20/09/18 17:48
EXTRA SP ST REIT EXR 87,2000 0,36 0,41% 347.040,00 87,62 86,60 20/09/18 17:48
EXXON MOBIL XOM 84,6300 0,00 0,00% 4.235.526,00 85,34 84,55 20/09/18 17:48
F5 NETWORKS FFIV 195,3300 2,09 1,08% 133.884,00 195,95 193,37 20/09/18 17:48
FACEBOOK-A FB 165,5200 2,46 1,51% 8.982.114,00 166,33 164,47 20/09/18 17:49
FASTENAL FAST 58,5100 0,29 0,50% 359.132,00 58,76 58,16 20/09/18 17:48
FED RTY REIT-SBI FRT 127,1848 -0,63 -0,49% 70.543,00 127,53 126,16 20/09/18 17:49
FEDEX FDX 245,2200 2,34 0,96% 782.493,00 246,16 244,15 20/09/18 17:49
FIDELITY NATIONA FIS 109,4400 0,67 0,62% 375.501,00 109,47 108,76 20/09/18 17:48
FIFTH THIRD BANC FITB 29,8000 0,28 0,95% 1.540.076,00 30,13 29,63 20/09/18 17:48
FIRSTENERGY FE 36,8800 0,08 0,22% 1.596.937,00 37,08 36,48 20/09/18 17:48
FISERV INC FISV 79,9500 0,53 0,67% 510.483,00 79,99 79,34 20/09/18 17:49
FLIR SYSTEMS FLIR 61,6600 0,30 0,49% 118.593,00 61,81 61,42 20/09/18 17:48
FLOWSERVE FLS 55,8400 -0,18 -0,32% 286.307,00 56,59 55,67 20/09/18 17:47
FLUOR FLR 58,9100 0,01 0,02% 251.961,00 59,99 58,88 20/09/18 17:48
FMC CORP FMC 88,6900 0,51 0,58% 339.474,00 89,45 88,27 20/09/18 17:48
FOOT LOCKER FL 47,1500 0,28 0,60% 778.075,00 47,34 46,66 20/09/18 17:48
FORD MOTOR F 9,7250 -0,06 -0,56% 17.774.946,00 9,93 9,72 20/09/18 17:49
FORTIVE FTV 86,9450 0,96 1,11% 7.132.625,00 87,26 86,24 20/09/18 17:49
FORTN BRND HOM S FBHS 55,1200 -0,30 -0,54% 358.017,00 56,31 55,09 20/09/18 17:48
FRANKLIN RESOURC BEN 32,8800 0,42 1,29% 1.819.821,00 33,11 32,63 20/09/18 17:48
FREEPORT MCMORAN FCX 14,3410 0,04 0,29% 10.617.251,00 14,73 14,28 20/09/18 17:48
GAP GPS 27,2800 0,07 0,26% 1.132.041,00 27,40 27,03 20/09/18 17:48
GARMIN N GRMN 69,6200 0,43 0,62% 246.645,00 70,10 69,56 20/09/18 17:48
GARTNER IT 156,1000 2,05 1,33% 73.409,00 156,25 153,98 20/09/18 17:48
GENERAL ELECTRIC GE 12,4440 -0,42 -3,23% 43.775.723,00 12,69 12,36 20/09/18 17:49
GENERAL MILLS GIS 44,3600 0,09 0,20% 1.783.058,00 44,58 44,16 20/09/18 17:49
GENERAL MOTORS GM 35,7600 0,03 0,08% 4.130.494,00 36,45 35,74 20/09/18 17:48
GENL DYNAMICS CO GD 203,2200 -0,79 -0,39% 478.527,00 205,17 200,45 20/09/18 17:48
GENUINE PARTS CO GPC 100,8800 -0,15 -0,15% 125.942,00 101,75 100,42 20/09/18 17:48
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 74,4250 0,55 0,74% 1.841.475,00 74,58 73,84 20/09/18 17:48
GLOBAL PAYMENTS GPN 126,5800 -0,24 -0,19% 175.090,00 127,66 126,17 20/09/18 17:48
GOLDMAN SACHS GR GS 236,5700 0,99 0,42% 1.031.975,00 238,51 236,03 20/09/18 17:48
GOODYEAR T & RUB GT 24,5150 0,23 0,93% 1.701.777,00 24,84 24,33 20/09/18 17:48
H&R.BLOCK HRB 25,5150 0,16 0,61% 416.068,00 25,59 25,35 20/09/18 17:48
HALLIBURTON HAL 40,3150 0,26 0,64% 2.788.095,00 40,71 40,17 20/09/18 17:49
HANESBRANDS HBI 18,4700 0,24 1,32% 1.131.867,00 18,52 18,32 20/09/18 17:49
HARLEY-DAVIDSON HOG 45,4900 0,28 0,62% 757.873,00 45,88 45,34 20/09/18 17:49
HARRIS HRS 162,9750 -2,55 -1,54% 326.842,00 166,27 162,84 20/09/18 17:48
HARTFORD FIN SER HIG 50,7300 0,15 0,30% 1.106.649,00 51,31 50,30 20/09/18 17:49
HASBRO INC HAS 107,5000 -1,49 -1,37% 321.285,00 109,21 107,40 20/09/18 17:48
HCA HEALTHCARE HCA 133,0200 1,10 0,83% 376.174,00 133,79 132,38 20/09/18 17:49
HCP REIT HCP 26,2250 0,11 0,40% 692.130,00 26,30 25,83 20/09/18 17:48
HELMERICH&PAYNE HP 67,0300 1,00 1,51% 371.411,00 67,86 66,63 20/09/18 17:48
HENRY SCHEIN HSIC 85,2100 0,73 0,86% 180.402,00 85,47 84,52 20/09/18 17:48
HERSHEY HSY 103,2200 0,56 0,55% 259.476,00 103,32 102,55 20/09/18 17:49
HESS HES 69,3000 -0,12 -0,17% 851.572,00 70,42 69,22 20/09/18 17:48
HILTN WRLD HLDGS HLT 80,6150 0,19 0,23% 1.110.472,00 80,92 80,17 20/09/18 17:48
HOLOGIC HOLX 41,0600 0,13 0,32% 402.996,00 41,30 40,94 20/09/18 17:48
HOME DEPOT HD 212,3050 0,63 0,30% 994.455,00 212,43 211,01 20/09/18 17:48
HONEYWELL INTL HON 166,1400 0,34 0,21% 594.668,00 166,89 164,93 20/09/18 17:48
HORMEL FOODS HRL 39,5850 -0,08 -0,19% 400.270,00 39,80 39,39 20/09/18 17:49
HOST HOTELS REIT HST 21,1200 -0,02 -0,09% 2.784.351,00 21,27 20,94 20/09/18 17:48
HP HPQ 25,6150 0,36 1,41% 3.038.024,00 25,71 25,40 20/09/18 17:49
HP ENTERPRISE HPE 16,8000 0,16 0,96% 2.042.991,00 16,80 16,68 20/09/18 17:48
HUMANA HUM 337,7200 1,92 0,57% 97.511,00 337,98 335,37 20/09/18 17:49
HUNTINGTON BANCS HBAN 15,9450 0,23 1,43% 3.305.699,00 16,01 15,78 20/09/18 17:48
IBM IBM 150,0400 0,98 0,66% 1.293.087,00 150,36 149,44 20/09/18 17:48
IDEXX LABS IDXX 241,8300 0,93 0,39% 235.524,00 243,72 240,17 20/09/18 17:48
IHS MARKIT INFO 54,8600 0,52 0,96% 214.742,00 54,88 54,36 20/09/18 17:48
ILLINOIS TOOL WO ITW 147,2150 0,48 0,32% 300.520,00 148,39 146,58 20/09/18 17:49
ILLUMINA ILMN 353,3950 3,03 0,86% 138.302,00 354,26 350,98 20/09/18 17:48
INCYTE INCY 68,2600 1,01 1,50% 317.026,00 68,61 67,26 20/09/18 17:48
INGERSOLL-RAND IR 103,2500 0,28 0,27% 409.537,00 103,92 103,10 20/09/18 17:49
INTEL INTC 47,0450 0,90 1,94% 7.365.618,00 47,12 46,52 20/09/18 17:49
INTERCON EXCHANG ICE 77,4800 -0,10 -0,13% 689.041,00 78,05 77,46 20/09/18 17:48
INTERPUBLIC GROU IPG 22,5750 0,22 0,96% 663.611,00 22,68 22,48 20/09/18 17:49
INTL FLAVORS&FRA IFF 139,8600 2,35 1,71% 567.557,00 140,28 137,83 20/09/18 17:48
INTL PAPER IP 54,5700 0,35 0,65% 606.884,00 54,95 54,42 20/09/18 17:48
INTUIT INTU 221,9400 1,06 0,48% 444.603,00 222,43 220,47 20/09/18 17:48
INTUITIVE SURGIC ISRG 559,9400 3,47 0,62% 143.985,00 561,97 556,83 20/09/18 17:48
INVESCO IVZ 24,3350 0,05 0,19% 973.212,00 24,88 24,20 20/09/18 17:48
IRON MOUNT REIT IRM 35,1400 0,54 1,56% 446.869,00 35,17 34,50 20/09/18 17:48
J.B.HUNT TRANSP JBHT 122,1150 0,03 0,02% 168.937,00 123,64 121,55 20/09/18 17:48
JACOBS ENGIN GRO JEC 76,5200 -0,29 -0,38% 547.754,00 77,91 76,33 20/09/18 17:48
JEFFERIES FINL JEF 23,5500 0,33 1,42% 310.768,00 23,64 23,38 20/09/18 17:48
JM SMUCKER SJM 109,4600 0,29 0,27% 240.779,00 109,75 108,58 20/09/18 17:49
JOHNSON & JOHNSO JNJ 141,5900 1,13 0,80% 1.253.683,00 141,67 140,51 20/09/18 17:49
JOHNSON CTR INT JCI 37,1300 0,13 0,35% 1.507.521,00 37,54 37,04 20/09/18 17:48
JPMORGAN CHASE JPM 118,5200 0,90 0,77% 5.954.542,00 118,88 118,08 20/09/18 17:49
JUNIPER NETWORKS JNPR 29,4350 0,24 0,80% 1.087.688,00 29,67 29,34 20/09/18 17:48
KANSAS CITY SO KSU 118,5000 0,72 0,61% 174.176,00 118,68 117,65 20/09/18 17:47
KELLOGG K 72,1650 -0,24 -0,32% 559.996,00 72,92 72,11 20/09/18 17:49
KEURIG DR PEPPER KDP 23,5500 -0,01 -0,04% 589.092,00 23,89 23,42 20/09/18 17:48
KEYCORP KEY 20,4950 0,33 1,61% 4.880.532,00 20,55 20,26 20/09/18 17:49
KIMBERLY-CLARK KMB 116,5400 0,39 0,34% 410.445,00 116,73 115,78 20/09/18 17:49
KIMCO REALTY REI KIM 16,6900 0,06 0,36% 922.628,00 16,71 16,47 20/09/18 17:48
KINDER MORGAN RG-P KMI 18,0850 -0,18 -0,96% 3.299.924,00 18,35 18,03 20/09/18 17:49
KLA-TENCOR KLAC 104,0800 1,63 1,59% 825.543,00 104,18 103,21 20/09/18 17:49
KOHL'S KSS 77,1400 -2,38 -2,99% 2.114.538,00 79,74 76,17 20/09/18 17:48
KROGER KR 28,8900 0,01 0,03% 4.104.292,00 29,07 28,55 20/09/18 17:49
L BRANDS LB 29,3300 -0,35 -1,18% 1.116.388,00 29,59 28,98 20/09/18 17:49
L3 TECHNOLOGIES LLL 208,4450 -6,54 -3,04% 374.042,00 215,55 206,80 20/09/18 17:48
LABORATORY CORP LH 172,1300 1,12 0,65% 400.572,00 172,16 171,26 20/09/18 17:48
LAM RESEARCH COR LRCX 155,9200 2,73 1,78% 831.102,00 156,87 154,33 20/09/18 17:48
LEGGETT & PLATT LEG 45,7800 -0,32 -0,69% 185.306,00 46,50 45,74 20/09/18 17:48
LENNAR RG-A LEN 50,6400 -0,75 -1,46% 1.460.608,00 51,72 50,35 20/09/18 17:48
LINCOLN NATL LNC 70,1200 0,79 1,14% 707.830,00 71,20 69,73 20/09/18 17:48
LKQ LKQ 33,0800 0,66 2,04% 1.538.699,00 33,13 32,00 20/09/18 17:48
LOCKHEED MARTIN LMT 335,4300 -3,87 -1,14% 803.287,00 340,30 330,00 20/09/18 17:48
LOEWS L 52,0800 0,28 0,54% 377.276,00 52,29 51,98 20/09/18 17:48
LOWE'S COM LOW 116,4400 0,18 0,15% 1.875.602,00 116,86 116,02 20/09/18 17:49
LYONDELLBASELL I LYB 105,1500 2,44 2,38% 1.428.696,00 105,29 103,75 20/09/18 17:48
M&T BANK MTB 172,5100 0,49 0,28% 157.701,00 174,22 171,92 20/09/18 17:48
MACERICH REIT MAC 56,1800 0,31 0,55% 181.245,00 56,43 55,45 20/09/18 17:48
MACY'S M 34,9300 -0,62 -1,74% 3.151.443,00 35,63 34,60 20/09/18 17:48
MALLINCKRODT MNK 29,6800 0,00 0,00% 406.426,00 29,90 29,39 20/09/18 17:49
MARATHON OIL MRO 21,5300 -0,23 -1,06% 2.615.708,00 22,08 21,44 20/09/18 17:49
MARATHON PETRO MPC 82,1200 1,58 1,96% 2.726.374,00 82,30 79,57 20/09/18 17:49
MARRIOTT INTL RG-A MAR 130,5700 -0,66 -0,50% 535.858,00 132,15 130,24 20/09/18 17:48
MARSH & MCLENNAN MMC 85,1500 -0,15 -0,18% 467.502,00 85,64 84,99 20/09/18 17:49
MARTIN MARIETTA MLM 195,5400 -0,56 -0,29% 166.560,00 199,75 195,29 20/09/18 17:48
MASCO MAS 38,4100 -0,32 -0,83% 497.356,00 39,14 38,36 20/09/18 17:48
MASTERCARD RG-A MA 220,7900 2,60 1,19% 1.111.257,00 221,07 218,90 20/09/18 17:49
MATTEL MAT 16,6400 0,02 0,12% 624.931,00 16,67 16,45 20/09/18 17:48
MCCORMIC NON VTG MKC 128,9300 -0,96 -0,74% 215.400,00 130,00 128,82 20/09/18 17:49
MCDONALD'S MCD 160,5600 1,38 0,87% 837.821,00 160,94 159,37 20/09/18 17:48
MCKESSON MCK 136,1500 1,88 1,40% 300.022,00 136,33 134,47 20/09/18 17:48
MEDTRONIC MDT 97,5500 1,09 1,13% 1.310.677,00 97,76 96,81 20/09/18 17:49
MERCK MRK 70,7150 0,74 1,05% 1.971.946,00 70,80 70,05 20/09/18 17:48
METLIFE MET 48,4300 0,71 1,49% 1.733.182,00 48,68 48,15 20/09/18 17:49
METTLER TOLEDO I MTD 616,1300 1,28 0,21% 51.464,00 619,93 613,17 20/09/18 17:44
MICHAEL KORS KORS 72,7400 -0,31 -0,42% 352.049,00 73,80 72,62 20/09/18 17:48
MICROCHIP TECH MCHP 83,3100 1,94 2,38% 1.135.474,00 83,86 81,72 20/09/18 17:49
MICRON TECHNOLOG MU 46,2650 1,21 2,67% 29.173.254,00 47,22 46,05 20/09/18 17:48
MICROSOFT MSFT 113,6150 1,92 1,71% 9.444.508,00 113,80 111,93 20/09/18 17:49
MID-AMER AP CM R MAA 101,9000 0,11 0,11% 149.767,00 102,04 101,31 20/09/18 17:49
MOHAWK INDUSTRIE MHK 186,3500 -0,98 -0,52% 361.690,00 188,87 185,50 20/09/18 17:48
MOLSON COORS-B NVTG TAP 64,8100 0,53 0,82% 959.827,00 65,97 64,34 20/09/18 17:48
MONDELEZ INTL RG-A MDLZ 43,8200 0,38 0,87% 2.571.199,00 44,11 43,59 20/09/18 17:49
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 60,2700 0,95 1,60% 1.142.579,00 60,67 59,30 20/09/18 17:48
MOODY'S MCO 177,7100 -0,09 -0,05% 206.834,00 179,26 176,90 20/09/18 17:48
MORGAN STANLEY MS 49,9799 0,88 1,79% 5.388.883,00 50,37 49,71 20/09/18 17:49
MOSAIC MOS 32,2900 0,49 1,54% 1.900.405,00 32,46 31,96 20/09/18 17:49
MOTOROLA SOLTN MSI 125,2300 0,70 0,56% 123.937,00 125,32 124,28 20/09/18 17:47
MURPHY OIL MUR 31,8100 -0,14 -0,44% 230.667,00 32,38 31,75 20/09/18 17:48
MYLAN MYL 38,3500 0,11 0,29% 961.486,00 38,89 38,21 20/09/18 17:49
NASDAQ NDAQ 89,4800 -0,49 -0,54% 329.792,00 90,81 89,33 20/09/18 17:48
NATL OILWELL VAR NOV 43,3300 -1,12 -2,52% 1.258.063,00 44,71 43,14 20/09/18 17:48
NAVIENT NAVI 14,2950 -0,02 -0,10% 829.299,00 14,47 14,21 20/09/18 17:48
NETAPP NTAP 84,8300 0,84 1,00% 505.527,00 85,30 83,61 20/09/18 17:48
NETFLIX NFLX 364,8700 -2,09 -0,57% 3.546.966,00 370,26 363,17 20/09/18 17:48
NEWELL BRANDS NWL 21,9400 0,30 1,39% 2.816.461,00 22,01 21,73 20/09/18 17:48
NEWFIELD EXPLORA NFX 28,6450 -0,27 -0,92% 746.579,00 29,36 28,61 20/09/18 17:48
NEWMONT MINING NEM 31,2900 -0,23 -0,73% 2.266.067,00 31,94 31,27 20/09/18 17:48
NEWS RG-A NWSA 12,5000 -0,02 -0,16% 1.188.889,00 12,56 12,43 20/09/18 17:48
NEWS RG-B NWS 12,9250 -0,03 -0,19% 163.983,00 13,05 12,85 20/09/18 17:48
NEXTERA ENERGY NEE 168,8500 -0,32 -0,19% 746.094,00 168,97 166,42 20/09/18 17:48
NIELSEN HLD NLSN 27,3000 -0,26 -0,94% 800.154,00 27,70 27,20 20/09/18 17:48
NIKE -B- NKE 85,6600 1,23 1,46% 2.308.499,00 85,87 84,93 20/09/18 17:49
NISOURCE NI 25,3600 -0,18 -0,70% 949.756,00 25,59 25,19 20/09/18 17:48
NOBLE ENERGY NBL 30,1600 -0,62 -2,01% 1.386.854,00 30,96 30,12 20/09/18 17:48
NORDSTROM JWN 61,8800 -2,26 -3,52% 1.355.118,00 63,78 61,47 20/09/18 17:49
NORFOLK SOUTHERN NSC 185,2800 -0,40 -0,22% 649.891,00 186,83 184,61 20/09/18 17:48
NORTHERN TRUST NTRS 106,7000 1,51 1,44% 480.261,00 107,45 105,26 20/09/18 17:48
NORTHROP GRUMMAN NOC 301,6000 -10,66 -3,41% 814.737,00 312,85 300,16 20/09/18 17:48
NRG ENERGY NRG 35,8600 0,28 0,79% 654.875,00 35,95 35,51 20/09/18 17:48
NUCOR NUE 64,5700 -0,27 -0,42% 582.699,00 65,90 64,44 20/09/18 17:48
NVIDIA NVDA 265,7650 -6,22 -2,29% 5.538.045,00 268,76 264,10 20/09/18 17:48
O REILLY AUTO ORLY 344,8100 1,90 0,55% 111.790,00 344,93 340,94 20/09/18 17:47
OCCID.PETROL COR OXY 79,1500 -0,23 -0,29% 941.491,00 79,85 78,71 20/09/18 17:48
OMNICOM GROUP IN OMC 69,5500 0,57 0,83% 842.285,00 69,59 68,70 20/09/18 17:48
ONEOK OKE 68,9400 -0,58 -0,83% 637.971,00 69,63 68,81 20/09/18 17:48
ORACLE ORCL 50,9450 1,52 3,06% 12.108.597,00 51,05 49,56 20/09/18 17:49
PACCAR PCAR 71,9100 0,59 0,83% 758.521,00 72,50 71,60 20/09/18 17:48
PARKER-HANNIFIN PH 190,3150 -0,17 -0,09% 336.609,00 193,19 189,68 20/09/18 17:48
PATTERSON COS PDCO 25,4350 0,26 1,01% 1.074.854,00 25,97 25,20 20/09/18 17:48
PAYCHEX INC PAYX 74,5000 0,51 0,69% 205.356,00 74,59 74,03 20/09/18 17:48
PAYPAL HOLDINGS PYPL 90,3300 1,02 1,14% 2.245.751,00 90,50 89,19 20/09/18 17:49
PENTAIR PNR 44,6100 -0,48 -1,06% 296.803,00 45,57 44,54 20/09/18 17:48
PEOPLE'S UNTD PBCT 17,9750 0,22 1,21% 791.718,00 18,04 17,80 20/09/18 17:48
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 96,3100 -0,02 -0,02% 80.025,00 96,69 96,13 20/09/18 17:48
PERRIGO PRGO 73,6900 0,36 0,49% 208.668,00 74,55 73,35 20/09/18 17:48
PFIZER PFE 43,7000 0,44 1,02% 4.565.498,00 43,76 43,35 20/09/18 17:48
PG&E PCG 46,7100 0,00 0,00% 1.658.069,00 47,00 46,50 20/09/18 17:48
PHILIP MRRS INT PM 82,0200 1,11 1,37% 1.401.190,00 82,08 80,89 20/09/18 17:49
PHILLIPS 66 PSX 110,4600 1,10 1,01% 1.306.498,00 110,85 108,85 20/09/18 17:48
PINNACLE WEST CA PNW 79,2710 0,24 0,30% 189.463,00 79,35 78,38 20/09/18 17:48
PIONEER NATURAL PXD 170,9150 -3,09 -1,77% 449.180,00 175,08 170,03 20/09/18 17:48
PNC FINL SER PNC 144,4000 2,87 2,03% 802.165,00 145,30 142,63 20/09/18 17:48
PPG INDUSTRIES PPG 115,5200 0,47 0,41% 418.660,00 116,50 115,21 20/09/18 17:48
PPL PPL 29,5900 -0,07 -0,24% 1.286.048,00 29,74 29,48 20/09/18 17:49
PRAXAIR PX 165,2900 0,92 0,56% 620.469,00 166,61 163,93 20/09/18 17:48
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 85,3700 1,37 1,63% 4.536.204,00 85,62 84,23 20/09/18 17:49
PROGRESSIVE (OHI PGR 70,4300 0,55 0,79% 684.453,00 70,59 70,00 20/09/18 17:48
PROLOGIS REIT PLD 66,7600 0,81 1,23% 610.551,00 66,85 65,91 20/09/18 17:49
PRUDENTIAL FINAN PRU 104,0000 1,16 1,13% 823.205,00 104,97 103,54 20/09/18 17:48
PUBL SVCS ENTERP PEG 51,9100 0,00 0,00% 755.666,00 51,98 51,36 20/09/18 17:48
PUBLIC STORAGE R PSA 204,0800 -0,02 -0,01% 218.487,00 204,47 203,05 20/09/18 17:48
PULTEGROUP PHM 26,0900 -0,60 -2,25% 3.420.697,00 26,81 25,97 20/09/18 17:49
PVH PVH 141,5000 2,45 1,76% 434.606,00 142,00 140,23 20/09/18 17:48
QORVO QRVO 78,5700 1,76 2,29% 340.884,00 78,76 77,27 20/09/18 17:48
QUALCOMM QCOM 74,9400 0,88 1,19% 4.627.576,00 75,08 74,21 20/09/18 17:48
QUANTA SERVICES PWR 34,6300 0,13 0,38% 216.024,00 34,96 34,56 20/09/18 17:48
QUEST DIAGNOSTIC DGX 107,7500 0,22 0,20% 149.604,00 108,16 107,45 20/09/18 17:48
RALPH LAUREN RG-A RL 135,6100 1,48 1,10% 270.619,00 137,24 135,16 20/09/18 17:48
RANGE RESOURCES RRC 17,4850 0,30 1,72% 5.085.353,00 17,87 17,47 20/09/18 17:48
RAYMOND J FINANC RJF 95,4200 1,65 1,76% 230.296,00 96,76 94,54 20/09/18 17:49
RAYTHEON RTN 202,7400 -2,43 -1,18% 762.467,00 205,82 199,45 20/09/18 17:48
REALTY INCOME RE O 57,0500 0,40 0,71% 386.477,00 57,11 56,28 20/09/18 17:49
RED HAT RHT 134,0490 -9,11 -6,36% 6.068.096,00 136,05 132,33 20/09/18 17:49
REGENCY CENTERS REG 64,8700 0,37 0,57% 247.016,00 64,97 64,20 20/09/18 17:49
REGENERON PHARMA REGN 384,8700 1,17 0,30% 236.876,00 388,68 383,00 20/09/18 17:47
REGIONS FINANCIA RF 19,4250 0,27 1,38% 3.532.859,00 19,54 19,26 20/09/18 17:49
REPUBLIC SERVICE RSG 74,9800 0,29 0,39% 298.199,00 75,05 74,53 20/09/18 17:47
ROBERT HALF INTL RHI 70,1500 0,16 0,23% 448.657,00 70,41 69,67 20/09/18 17:49
ROCKWELL AUTOMAT ROK 195,6950 1,07 0,55% 196.198,00 196,65 194,45 20/09/18 17:48
ROCKWELL COLLINS COL 141,5200 0,44 0,31% 134.503,00 141,68 141,00 20/09/18 17:48
ROPER TECHNOLOGI ROP 309,8500 0,95 0,31% 71.989,00 310,98 307,43 20/09/18 17:46
ROSS STORES ROST 96,2200 -0,73 -0,75% 915.178,00 97,10 95,61 20/09/18 17:48
RYL CARIBBEAN CR RCL 131,0200 -0,22 -0,17% 491.281,00 131,80 130,59 20/09/18 17:49
S&P GLOBAL SPGI 211,9900 -0,98 -0,46% 258.035,00 214,05 211,62 20/09/18 17:48
SALESFORCE.COM CRM 155,2400 2,34 1,53% 1.690.681,00 155,50 151,65 20/09/18 17:49
SCANA SCG 34,9200 0,01 0,03% 291.673,00 35,14 34,70 20/09/18 17:47
SCHLUMBERGER SLB 61,8100 0,58 0,95% 2.046.156,00 62,27 61,68 20/09/18 17:48
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 48,7000 0,61 1,27% 2.005.756,00 49,31 48,26 20/09/18 17:48
SEALED AIR SEE 41,8700 0,07 0,17% 273.191,00 42,30 41,80 20/09/18 17:48
SEMPRA ENERGY SRE 114,5150 -0,63 -0,54% 434.175,00 114,86 113,54 20/09/18 17:48
SHERWIN-WILLIAMS SHW 477,7200 2,68 0,56% 164.387,00 478,94 474,54 20/09/18 17:47
SIGNET JEWELERS SIG 66,6700 -0,66 -0,98% 604.888,00 67,78 66,35 20/09/18 17:48
SIMON PRP GRP RE SPG 179,8800 0,07 0,04% 383.653,00 181,32 178,21 20/09/18 17:49
SKYWORKS SOLUTIO SWKS 91,4200 2,56 2,88% 1.297.010,00 91,52 89,45 20/09/18 17:48
SL GREEN REALT R SLG 98,1900 -0,38 -0,39% 236.357,00 98,73 97,27 20/09/18 17:48
SNAP-ON SNA 186,5400 -0,56 -0,30% 89.118,00 188,59 186,33 20/09/18 17:47
SOUTHERN CO SO 43,2375 -0,46 -1,06% 4.212.646,00 43,68 43,10 20/09/18 17:49
SOUTHWEST AIRLIN LUV 63,1500 0,04 0,06% 1.072.686,00 63,63 62,73 20/09/18 17:49
STARBUCKS SBUX 56,3100 0,88 1,59% 4.061.782,00 56,43 55,60 20/09/18 17:48
STATE STREET STT 89,4500 1,53 1,74% 793.802,00 90,05 88,57 20/09/18 17:48
STERICYCLE SRCL 61,7700 -0,20 -0,32% 162.209,00 62,18 61,52 20/09/18 17:48
STNLY BLCK&DECK SWK 152,9600 1,16 0,76% 698.086,00 153,93 151,99 20/09/18 17:48
STRYKER SYK 172,5700 -0,96 -0,55% 337.845,00 174,10 172,52 20/09/18 17:49
SUNTRUST BANKS I STI 70,4800 0,80 1,15% 892.399,00 70,78 70,02 20/09/18 17:48
SYMANTEC SYMC 20,6500 -0,02 -0,10% 1.058.237,00 20,79 20,56 20/09/18 17:48
SYNCHRONY FINANC SYF 33,5900 0,20 0,60% 969.790,00 33,73 33,44 20/09/18 17:49
SYNOPSYS SNPS 99,7700 0,83 0,84% 299.325,00 100,01 99,27 20/09/18 17:48
SYSCO SYY 73,1800 0,26 0,36% 452.152,00 73,27 72,78 20/09/18 17:49
T ROWE PRICE GRP TROW 111,0300 0,13 0,12% 218.844,00 112,09 110,77 20/09/18 17:48
TAPESTRY TPR 50,2200 -0,21 -0,42% 607.788,00 50,74 50,08 20/09/18 17:48
TARGET TGT 87,4800 0,32 0,37% 1.074.081,00 87,64 86,72 20/09/18 17:48
TE CONNECTIV TEL 92,5500 0,49 0,53% 443.559,00 93,00 92,13 20/09/18 17:48
TECHNIPFMC FTI 31,1300 0,19 0,61% 1.412.452,00 31,80 31,09 20/09/18 17:48
TEXAS INSTRUMENT TXN 108,2500 0,88 0,82% 1.379.007,00 108,98 107,80 20/09/18 17:48
TEXTRON INC TXT 71,3050 -0,42 -0,58% 338.021,00 72,27 70,89 20/09/18 17:48
THE KRAFT HEINZ KHC 57,7000 0,81 1,42% 1.216.205,00 57,79 57,22 20/09/18 17:49
THE WESTERN UNIO WU 18,5700 -0,03 -0,16% 849.117,00 18,73 18,55 20/09/18 17:48
THERMO FISHER SC TMO 242,2400 1,18 0,49% 286.804,00 242,83 241,00 20/09/18 17:48
TIFFANY & CO TIF 126,3300 1,60 1,28% 397.021,00 126,42 124,57 20/09/18 17:48
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 109,4800 0,10 0,09% 1.088.926,00 109,70 108,36 20/09/18 17:48
TORCHMARK CORP TMK 88,0900 0,92 1,06% 126.089,00 88,48 87,56 20/09/18 17:48
TOTAL SYST SERVI TSS 97,3800 0,29 0,30% 352.561,00 97,63 96,79 20/09/18 17:48
TRACTOR SUPPLY TSCO 88,9000 -0,23 -0,26% 248.034,00 89,39 88,43 20/09/18 17:48
TRANSOCEAN RIG 12,6500 0,29 2,35% 10.622.102,00 12,83 12,59 20/09/18 17:49
TRAVELERS COS TRV 133,8200 1,32 1,00% 505.396,00 134,61 133,10 20/09/18 17:49
TRIPADVISOR TRIP 49,6600 -0,86 -1,70% 515.439,00 50,86 49,66 20/09/18 17:48
TWENTY-FIRSTCF-A FOXA 44,7350 0,12 0,26% 3.834.386,00 44,84 44,65 20/09/18 17:49
TWENTY-FIRSTCF-B FOX 44,3750 0,12 0,26% 1.155.923,00 44,46 44,26 20/09/18 17:48
TYSON FOODS -A- TSN 62,2400 0,68 1,10% 500.874,00 62,64 61,78 20/09/18 17:49
UDR REIT UDR 40,3050 0,23 0,56% 449.653,00 40,34 39,89 20/09/18 17:48
ULTA BEAUTY ULTA 287,7300 0,57 0,20% 214.654,00 288,93 285,59 20/09/18 17:48
UNDER ARMOUR RG-A UAA 19,9950 1,24 6,58% 4.678.557,00 20,10 18,94 20/09/18 17:49
UNDER ARMOUR RG-C UA 18,3600 1,08 6,25% 2.350.132,00 18,43 17,44 20/09/18 17:48
UNION PACIFIC UNP 164,2300 1,43 0,88% 2.102.566,00 164,30 162,53 20/09/18 17:49
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 170,8700 1,91 1,13% 498.063,00 172,90 168,26 20/09/18 17:48
UNITEDHEALTH GRO UNH 267,4900 2,16 0,81% 572.485,00 267,94 266,06 20/09/18 17:49
UNIV HEALTH SERV-B UHS 126,6401 0,49 0,39% 98.753,00 127,04 125,91 20/09/18 17:47
UNUM UNM 39,5600 0,41 1,05% 878.820,00 40,01 39,36 20/09/18 17:48
US BANCORP USB 55,3400 0,42 0,76% 1.922.939,00 55,44 55,10 20/09/18 17:48
UTD PARCEL SVC RG-B UPS 118,9600 0,71 0,60% 489.275,00 119,39 118,55 20/09/18 17:48
UTD TECHS UTX 141,3700 0,87 0,62% 1.260.616,00 142,61 140,90 20/09/18 17:49
VALERO ENERGY VLO 111,2617 1,56 1,42% 1.363.071,00 111,63 108,10 20/09/18 17:48
VARIAN MED SYSTE VAR 111,6900 1,71 1,55% 110.639,00 111,81 109,91 20/09/18 17:48
VENTAS REIT VTR 56,9500 -0,11 -0,19% 384.702,00 57,20 56,37 20/09/18 17:48
VERISIGN VRSN 160,2900 1,20 0,75% 153.572,00 160,96 159,64 20/09/18 17:48
VERISK ANALYTICS VRSK 121,3100 1,47 1,23% 147.035,00 121,43 119,90 20/09/18 17:48
VERIZON COMM VZ 53,9048 0,40 0,76% 4.734.203,00 53,91 53,32 20/09/18 17:49
VERTEX PHARMACEU VRTX 179,5000 2,90 1,64% 195.804,00 180,09 177,39 20/09/18 17:47
VF VFC 91,5700 -0,15 -0,16% 417.700,00 92,41 91,35 20/09/18 17:48
VIACOM RG-B VIAB 31,4600 0,73 2,38% 2.031.531,00 31,66 31,00 20/09/18 17:48
VISA RG-A V 148,7546 1,33 0,91% 1.797.655,00 148,89 147,20 20/09/18 17:49
VOR RLT REIT-SBI VNO 73,8750 -0,06 -0,07% 146.405,00 74,12 73,43 20/09/18 17:48
VULCAN MATERIALS VMC 114,7900 0,37 0,32% 466.039,00 117,57 114,64 20/09/18 17:48
WALGREENS BOOTS WBA 72,6599 1,38 1,94% 1.871.671,00 72,78 71,52 20/09/18 17:48
WALMART WMT 95,3800 0,14 0,15% 1.712.924,00 95,57 94,95 20/09/18 17:49
WALT DISNEY RG-DIS DIS 111,8050 2,02 1,84% 2.666.093,00 111,86 109,94 20/09/18 17:49
WASTE MANAGEMENT WM 91,8300 0,62 0,68% 287.878,00 91,84 91,28 20/09/18 17:48
WATERS WAT 197,4500 0,78 0,40% 238.050,00 198,81 197,28 20/09/18 17:49
WEC ENERGY GROUP WEC 67,0700 0,11 0,16% 394.307,00 67,15 66,27 20/09/18 17:48
WELLS FARGO WFC 55,2250 0,01 0,01% 7.573.773,00 55,81 54,99 20/09/18 17:49
WELLTOWER WELL 65,2900 -0,20 -0,31% 731.752,00 65,56 64,78 20/09/18 17:48
WESTERN DIGITAL WDC 59,5700 1,18 2,02% 2.733.560,00 60,67 59,14 20/09/18 17:49
WESTROCK WRK 56,9400 0,33 0,58% 230.639,00 57,23 56,69 20/09/18 17:48
WEYERHAEUSER REI WY 33,5200 -0,12 -0,36% 1.367.264,00 33,84 33,30 20/09/18 17:49
WHIRLPOOL WHR 123,5000 0,53 0,43% 233.262,00 125,09 122,90 20/09/18 17:48
WILLIAMS COMPANI WMB 28,1300 -0,06 -0,21% 2.900.187,00 28,43 28,07 20/09/18 17:48
WILLIS TOWERS WLTW 148,6100 0,26 0,18% 92.960,00 149,46 148,31 20/09/18 17:48
WW GRAINGER GWW 353,6700 2,37 0,67% 120.153,00 354,52 350,05 20/09/18 17:48
WYNDHAM DESTINAT WYND 43,2300 0,31 0,72% 358.166,00 43,48 43,05 20/09/18 17:48
WYNN RESORTS WYNN 136,9100 1,18 0,87% 912.702,00 138,77 136,40 20/09/18 17:48
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 28,5050 0,23 0,80% 725.585,00 28,68 28,46 20/09/18 17:49
XILINX XLNX 78,7600 1,11 1,43% 647.526,00 79,28 77,94 20/09/18 17:48
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 81,3500 0,01 0,01% 215.379,00 82,28 81,05 20/09/18 17:48
YUM BRANDS YUM 89,0700 0,52 0,59% 257.624,00 89,35 88,71 20/09/18 17:48
ZIMMER BIOMET HL ZBH 130,3712 0,53 0,41% 338.978,00 131,00 129,94 20/09/18 17:48
ZIONS BANCORP ZION 52,3100 0,23 0,44% 745.657,00 52,82 52,09 20/09/18 17:48
ZOETIS RG-A ZTS 90,1300 1,05 1,18% 1.163.998,00 90,50 89,32 20/09/18 17:49
Publicidad

Últimas Noticias