Publicidad
  • Un producto de Webfinancialgroup
  • 19 de Junio de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.773,7500  -5,9100 -0,2100%
18/06/2018 00:00 Apt. 2.765,7900 Vol. 0,00 Max. 2.774,99 Min. 2.757,12
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 199,0100 -5,16 -2,53% 2.356.019,00 201,83 198,33 19/06/18 21:55
A.J.GALLAGHER AJG 66,0000 -0,39 -0,59% 483.425,00 66,35 65,75 19/06/18 21:55
ABBOTT LABORATOR ABT 62,2000 -0,62 -0,99% 3.984.455,00 62,41 61,92 19/06/18 21:55
ABBVIE ABBV 98,0700 -0,41 -0,42% 3.967.725,00 98,38 96,93 19/06/18 21:55
ACCENTURE-A ACN 163,0700 0,19 0,12% 1.780.829,00 163,26 161,30 19/06/18 21:55
ACTIVISION BLIZZ ATVI 77,1750 -0,70 -0,89% 2.952.629,00 77,30 75,66 19/06/18 21:53
ACUITY BRANDS AYI 120,3700 -2,74 -2,23% 416.791,00 122,06 118,58 19/06/18 21:55
ADOBE SYSTEMS ADBE 251,3000 -4,39 -1,72% 2.782.779,00 253,65 247,90 19/06/18 21:53
ADVANCE AUTO PAR AAP 138,2300 -0,01 -0,01% 836.606,00 139,17 136,40 19/06/18 21:55
ADVANCED MICRO D AMD 16,6948 -0,42 -2,43% 88.065.084,00 17,29 16,31 19/06/18 21:53
AES AES 13,0950 0,03 0,19% 7.115.478,00 13,20 12,96 19/06/18 21:55
AETNA AET 189,4700 2,52 1,35% 1.093.733,00 189,79 186,09 19/06/18 21:54
AFFILIATED MANAG AMG 153,8500 0,85 0,56% 453.598,00 155,03 150,55 19/06/18 21:55
AFLAC AFL 44,9600 -0,21 -0,46% 1.919.461,00 45,29 44,87 19/06/18 21:55
AGILENT TECH A 63,4900 -1,48 -2,28% 3.930.046,00 64,45 63,20 19/06/18 21:55
AIR PROD&CHEMICA APD 159,6100 -3,73 -2,28% 720.641,00 161,18 159,28 19/06/18 21:55
AKAMAI TECHNOLOG AKAM 81,5700 -1,01 -1,22% 1.600.998,00 82,21 80,89 19/06/18 21:53
ALASKA AIR GROUP ALK 62,4400 -0,33 -0,53% 1.402.886,00 62,94 62,20 19/06/18 21:55
ALBEMARLE ALB 91,3400 -1,53 -1,65% 1.571.905,00 91,87 90,24 19/06/18 21:55
ALEXANDRIA REIT ARE 126,3300 -0,07 -0,06% 374.687,00 126,93 125,70 19/06/18 21:55
ALEXION PHARM ALXN 121,6300 2,96 2,49% 900.943,00 122,50 117,72 19/06/18 21:53
ALIGN TECHNOLOGY ALGN 364,6550 -5,45 -1,47% 703.789,00 369,08 358,67 19/06/18 21:53
ALLEGION ALLE 80,0700 -1,41 -1,73% 506.207,00 81,04 79,29 19/06/18 21:55
ALLERGAN AGN 172,9500 1,23 0,72% 1.541.670,00 173,06 168,80 19/06/18 21:55
ALLIANCE DATA SY ADS 234,3100 0,84 0,36% 369.727,00 234,36 229,83 19/06/18 21:55
ALLIANT ENERGY LNT 41,0250 0,70 1,72% 1.519.103,00 41,04 40,47 19/06/18 21:55
ALLSTATE ALL 93,4600 0,47 0,51% 982.991,00 93,71 92,30 19/06/18 21:54
ALPHAB NON VTG-C GOOG 1.167,6600 -5,80 -0,49% 1.230.177,00 1.171,27 1.154,01 19/06/18 21:53
ALPHABET-A GOOGL 1.178,1250 -5,46 -0,46% 2.034.311,00 1.182,81 1.161,61 19/06/18 21:53
ALTABA AABA 80,0850 -1,53 -1,87% 10.006.577,00 80,29 78,20 19/06/18 21:53
ALTRIA GROUP MO 56,7950 0,20 0,34% 8.955.229,00 57,21 56,24 19/06/18 21:55
AM ELECTRIC AEP 66,7500 1,29 1,97% 4.531.893,00 66,83 65,55 19/06/18 21:54
AMAZON.COM AMZN 1.733,5100 9,72 0,56% 3.781.677,00 1.734,84 1.700,39 19/06/18 21:53
AMER WTR WORKS AWK 82,6500 0,70 0,85% 829.003,00 83,25 81,82 19/06/18 21:55
AMEREN AEE 58,1450 0,51 0,88% 1.154.548,00 58,41 57,67 19/06/18 21:55
AMERICAN AIRLINE AAL 41,5150 -0,93 -2,18% 4.668.021,00 42,21 41,09 19/06/18 21:53
AMERICAN EXPRESS AXP 97,0700 -1,40 -1,42% 2.437.491,00 97,93 96,62 19/06/18 21:55
AMERICAN INTL GR AIG 55,4300 -0,12 -0,22% 4.483.727,00 55,81 55,08 19/06/18 21:55
AMERICAN TOWER R AMT 138,8800 0,65 0,47% 1.535.221,00 140,30 137,48 19/06/18 21:55
AMERIPRISE FINCL AMP 148,1100 -0,64 -0,43% 905.552,00 148,92 145,65 19/06/18 21:55
AMERISOURCEBERGE ABC 92,1400 0,57 0,62% 906.972,00 92,15 90,39 19/06/18 21:55
AMETEK AME 73,3700 -1,52 -2,03% 745.623,00 74,19 72,69 19/06/18 21:55
AMGEN AMGN 185,9000 1,95 1,06% 1.704.166,00 185,93 182,83 19/06/18 21:53
AMPHENOL RG-A APH 89,5400 -1,26 -1,39% 587.977,00 89,82 88,65 19/06/18 21:55
ANADARKO PETROLE APC 69,1100 -0,53 -0,76% 3.003.709,00 70,03 68,50 19/06/18 21:55
ANALOG DEVICES ADI 99,9500 -1,14 -1,13% 1.169.697,00 100,13 98,90 19/06/18 21:53
ANDEAVOR ANDV 138,2100 -0,17 -0,12% 1.042.891,00 139,26 136,83 19/06/18 21:55
ANSYS ANSS 176,6650 -1,26 -0,71% 390.137,00 177,69 175,38 19/06/18 21:53
ANTHEM ANTM 244,2700 0,23 0,09% 980.533,00 245,47 242,21 19/06/18 21:55
AON AON 139,6900 -0,57 -0,41% 784.888,00 140,07 139,11 19/06/18 21:55
APACHE APA 43,4200 0,58 1,35% 2.385.424,00 43,53 42,09 19/06/18 21:55
APPLE AAPL 185,5500 -3,19 -1,69% 28.178.251,00 186,33 183,45 19/06/18 21:53
APPLIED MATERIAL AMAT 48,5161 0,20 0,41% 10.957.406,00 48,81 47,20 19/06/18 21:53
APTIV APTV 100,5100 -2,42 -2,35% 1.300.414,00 101,94 99,79 19/06/18 21:55
APTMNT INV REIT-A AIV 40,7300 -0,22 -0,54% 479.000,00 41,20 40,69 19/06/18 21:55
ARCHER-DANIELS M ADM 46,0500 -0,14 -0,30% 2.919.719,00 46,16 45,48 19/06/18 21:55
ARCONIC ARNC 17,4300 -0,21 -1,19% 3.506.294,00 17,55 17,17 19/06/18 21:55
ASSURANT AIZ 99,5900 4,36 4,58% 1.824.901,00 99,84 94,68 19/06/18 21:55
AT&T T 32,4700 0,28 0,87% 59.414.165,00 32,60 31,96 19/06/18 21:55
AUTODESK INC ADSK 140,8600 -0,40 -0,28% 2.094.514,00 141,28 138,10 19/06/18 21:53
AUTOMATIC DATA P ADP 138,5200 -0,47 -0,34% 1.455.314,00 138,85 137,44 19/06/18 21:53
AUTONATION AN 50,1750 0,67 1,34% 559.048,00 50,21 49,07 19/06/18 21:54
AUTOZONE AZO 686,7300 -0,24 -0,03% 298.626,00 688,68 680,18 19/06/18 21:54
AVALONBAY COM RE AVB 167,1800 -0,40 -0,24% 472.177,00 168,39 166,65 19/06/18 21:54
AVERY DENNISON AVY 102,0300 -3,10 -2,95% 668.773,00 104,37 101,87 19/06/18 21:54
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 36,0050 -0,74 -2,00% 2.787.280,00 36,66 35,78 19/06/18 21:55
BANK OF AMERICA BAC 29,2700 -0,13 -0,44% 51.069.575,00 29,37 28,95 19/06/18 21:55
BANK OF NY MELLO BK 57,2950 0,06 0,10% 3.541.821,00 57,49 56,51 19/06/18 21:55
BAXTER INTL BAX 74,1200 -0,18 -0,24% 2.045.733,00 74,13 73,51 19/06/18 21:55
BB&T BBT 52,1700 -0,11 -0,21% 3.234.640,00 52,27 51,73 19/06/18 21:55
BECTON DICKINSON BDX 229,6000 -1,49 -0,64% 613.343,00 230,24 228,60 19/06/18 21:55
BED BATH & BEYON BBBY 20,1550 -0,01 -0,02% 2.505.578,00 20,17 19,65 19/06/18 21:53
BERKSHIRE HATH RG-B BRK.B 190,1600 -0,95 -0,50% 2.721.470,00 191,18 189,35 19/06/18 21:55
BEST BUY BBY 76,4700 -0,59 -0,77% 3.307.639,00 76,80 75,12 19/06/18 21:55
BIOGEN BIIB 291,7176 2,60 0,90% 1.334.720,00 296,01 286,04 19/06/18 21:53
BLACKROCK BLK 525,7100 -1,83 -0,35% 326.958,00 528,34 519,07 19/06/18 21:54
BOEING CO BA 340,8600 -13,88 -3,91% 6.080.216,00 347,17 338,57 19/06/18 21:55
BOOKING HLDG BKNG 2.139,9150 -5,31 -0,25% 207.112,00 2.146,73 2.116,16 19/06/18 21:52
BORGWARNER BWA 47,0300 -0,95 -1,98% 2.200.324,00 47,50 46,55 19/06/18 21:55
BOSTON PROP REIT BXP 118,8750 0,01 0,00% 477.497,00 119,56 118,51 19/06/18 21:55
BOSTON SCIENTIFI BSX 31,8800 -0,41 -1,27% 4.912.816,00 32,10 31,79 19/06/18 21:55
BRISTOL-MYERSSQU BMY 53,5500 -0,10 -0,19% 3.563.268,00 53,69 53,04 19/06/18 21:55
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 52,4750 -0,67 -1,25% 1.412.838,00 52,97 52,28 19/06/18 21:55
C.H.ROBINSON WLD CHRW 90,0200 -0,61 -0,67% 1.119.387,00 90,48 88,74 19/06/18 21:53
CA CA 36,9400 -0,16 -0,43% 1.923.824,00 36,99 36,68 19/06/18 21:53
CABOT OIL & GAS COG 23,9700 0,25 1,05% 3.407.872,00 24,06 23,42 19/06/18 21:55
CAMPBELL SOUP CPB 37,1300 0,46 1,25% 5.087.434,00 37,18 36,50 19/06/18 21:55
CAPITAL ONE FINL COF 96,2500 -1,18 -1,21% 2.198.390,00 96,53 95,68 19/06/18 21:55
CARDINAL HEALTH CAH 54,1400 1,14 2,15% 3.011.126,00 54,40 52,66 19/06/18 21:54
CARMAX KMX 72,7500 0,35 0,48% 1.223.762,00 72,93 71,86 19/06/18 21:55
CARNIVAL CCL 63,4000 -1,05 -1,63% 2.474.272,00 64,15 63,07 19/06/18 21:55
CATERPILLAR CAT 143,1000 -5,58 -3,75% 6.004.977,00 146,30 142,32 19/06/18 21:55
CBOE GLBL MKT CBOE 105,1700 1,63 1,57% 1.097.195,00 105,62 101,00 19/06/18 21:53
CBRE GROUP RG-A CBRE 48,6200 -0,13 -0,27% 1.205.378,00 48,67 47,93 19/06/18 21:55
CBS-B CBS 56,4400 0,13 0,23% 2.486.044,00 56,74 55,55 19/06/18 21:55
CELGENE CORP CELG 79,3200 1,59 2,05% 6.294.766,00 79,58 77,14 19/06/18 21:53
CENTENE CNC 124,0700 -0,97 -0,78% 1.022.781,00 124,65 123,10 19/06/18 21:55
CENTERPOINT ENER CNP 26,3300 0,25 0,96% 1.609.631,00 26,34 26,02 19/06/18 21:55
CENTURYLINK CTL 18,4300 0,30 1,65% 6.666.108,00 18,56 18,00 19/06/18 21:55
CERNER CORP CERN 61,3892 0,02 0,03% 955.558,00 61,41 60,67 19/06/18 21:53
CF INDUSTRIES HL CF 45,1600 -0,79 -1,72% 3.695.604,00 45,28 43,24 19/06/18 21:55
CHARLES SCHWAB SCHW 55,2300 -0,25 -0,45% 3.281.443,00 55,51 54,51 19/06/18 21:55
CHARTER COMM RG-A CHTR 292,7800 -2,47 -0,84% 922.994,00 295,00 286,31 19/06/18 21:53
CHESAPEAKE ENERG CHK 4,7650 0,03 0,53% 20.135.008,00 4,80 4,58 19/06/18 21:55
CHEVRON CVX 125,5100 -0,46 -0,37% 2.975.411,00 125,89 123,88 19/06/18 21:55
CHIPOTLE MEXICAN CMG 469,8000 1,34 0,29% 455.624,00 471,20 464,00 19/06/18 21:54
CHUBB N CB 129,4900 0,05 0,04% 1.627.850,00 129,89 128,66 19/06/18 21:55
CHURCH & DWIGHT CHD 51,4500 1,17 2,33% 2.900.933,00 51,70 50,24 19/06/18 21:55
CIGNA CORP CI 173,2200 -0,71 -0,41% 1.549.180,00 174,40 172,92 19/06/18 21:55
CIMAREX ENERGY XEC 93,1300 3,21 3,57% 2.747.408,00 94,34 88,75 19/06/18 21:55
CINCINNATI FINAN CINF 68,7000 -0,30 -0,43% 328.563,00 68,96 68,28 19/06/18 21:53
CINTAS CTAS 190,4100 -0,62 -0,32% 237.898,00 190,69 187,86 19/06/18 21:53
CISCO SYSTEMS CSCO 43,7850 -0,43 -0,96% 15.691.112,00 44,02 43,44 19/06/18 21:53
CITIGROUP C 66,8700 0,12 0,18% 14.031.952,00 66,90 65,95 19/06/18 21:55
CITIZENS FINL GR CFG 41,7600 -0,09 -0,22% 3.382.293,00 41,88 41,17 19/06/18 21:55
CITRIX SYSTEMS CTXS 108,4100 0,93 0,87% 1.563.695,00 108,54 106,04 19/06/18 21:53
CLOROX CO. CLX 127,6100 0,68 0,54% 1.126.462,00 128,62 126,60 19/06/18 21:55
CME GROUP RG-A CME 166,8450 -2,36 -1,39% 1.574.030,00 168,72 166,40 19/06/18 21:53
CMS ENERGY CORP CMS 45,1200 0,64 1,44% 2.451.479,00 45,31 44,44 19/06/18 21:55
COCA-COLA CO KO 43,6050 0,06 0,13% 7.993.254,00 43,75 43,20 19/06/18 21:55
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 79,1250 -0,89 -1,11% 2.471.985,00 79,66 78,55 19/06/18 21:53
COLGATE-PALMOLIV CL 63,9400 0,63 1,00% 3.398.507,00 64,57 63,63 19/06/18 21:55
COMCAST-A CMCSA 32,7650 0,19 0,57% 22.463.343,00 33,08 32,17 19/06/18 21:53
COMERICA INC CMA 95,2900 0,61 0,64% 1.343.765,00 95,57 93,64 19/06/18 21:55
CONAGRA FOODS CAG 38,2500 0,31 0,82% 1.573.520,00 38,40 37,80 19/06/18 21:55
CONCHO RES CXO 130,6400 2,02 1,57% 1.597.195,00 131,84 125,85 19/06/18 21:55
CONOCOPHILLIPS COP 66,3600 -0,24 -0,36% 4.099.232,00 67,04 65,43 19/06/18 21:55
CONSOLIDATED EDI ED 74,6900 0,79 1,07% 1.418.050,00 74,96 73,95 19/06/18 21:55
CONSTELLATION BRD-A STZ 231,7300 -0,53 -0,23% 732.809,00 233,10 231,44 19/06/18 21:55
COOPER COMPANIES COO 233,5100 -1,09 -0,46% 435.528,00 233,56 230,47 19/06/18 21:55
CORNING INC GLW 28,3350 -0,54 -1,85% 4.197.844,00 28,50 28,06 19/06/18 21:55
COSTCO WHSL COST 207,3600 1,15 0,56% 1.401.286,00 207,81 204,62 19/06/18 21:53
COTY RG-A COTY 14,4400 0,27 1,91% 7.194.808,00 14,49 13,97 19/06/18 21:55
CROWN CASTLE INT CCI 101,7800 0,82 0,81% 1.328.511,00 102,70 100,50 19/06/18 21:55
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 64,8300 -1,28 -1,94% 4.039.107,00 65,52 64,70 19/06/18 21:53
CUMMINS CMI 139,5300 -2,88 -2,02% 1.072.209,00 141,69 139,13 19/06/18 21:55
CVS HEALTH CVS 70,7900 3,05 4,50% 9.325.471,00 71,33 67,50 19/06/18 21:55
D R HORTON DHI 41,6100 -0,32 -0,76% 2.675.163,00 42,38 41,50 19/06/18 21:55
DANAHER DHR 99,9900 -1,28 -1,26% 2.082.834,00 100,81 99,61 19/06/18 21:55
DARDEN RESTAURAN DRI 94,4900 0,17 0,18% 1.520.116,00 95,97 93,88 19/06/18 21:55
DAVITA DVA 72,8100 -0,11 -0,15% 972.655,00 73,21 72,17 19/06/18 21:55
DEERE & CO DE 141,8400 -5,95 -4,03% 3.110.385,00 145,00 141,54 19/06/18 21:55
DELTA AIR LINES DAL 53,7350 -1,07 -1,94% 4.327.850,00 54,44 53,32 19/06/18 21:55
DENTSPLY SIRONA XRAY 45,0000 0,28 0,63% 2.209.167,00 45,37 44,10 19/06/18 21:53
DEVON ENERGY DVN 41,6700 0,57 1,39% 4.576.312,00 42,02 40,25 19/06/18 21:55
DIGITAL REALTY R DLR 106,3500 0,41 0,39% 619.782,00 107,23 105,46 19/06/18 21:55
DISCOVER FNCL SR DFS 73,8600 -0,73 -0,98% 1.419.552,00 74,23 73,07 19/06/18 21:55
DISCOVERY-A DISCA 27,5250 0,32 1,16% 5.224.166,00 27,61 26,79 19/06/18 21:53
DISCOVERY-C DISCK 25,6300 0,29 1,14% 3.334.312,00 25,76 24,97 19/06/18 21:53
DISH NETWORK RG-A DISH 34,0650 -0,39 -1,12% 1.644.754,00 34,60 33,95 19/06/18 21:53
DOLLAR GENERAL DG 97,3100 -0,63 -0,64% 1.352.354,00 97,67 96,11 19/06/18 21:55
DOLLAR TREE DLTR 87,1350 -1,27 -1,43% 2.240.887,00 87,79 86,27 19/06/18 21:53
DOMINION ENERGY D 66,8300 0,83 1,26% 4.534.150,00 66,83 66,00 19/06/18 21:55
DOVER CORP DOV 74,2300 -2,26 -2,95% 913.283,00 75,69 74,16 19/06/18 21:55
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DR PEPPER SNAP DPS 121,7200 -0,08 -0,07% 1.383.434,00 121,82 120,41 19/06/18 21:54
DTE ENERGY DTE 99,0400 1,64 1,68% 1.387.102,00 99,13 97,30 19/06/18 21:55
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 75,5100 1,10 1,48% 2.618.188,00 75,85 74,59 19/06/18 21:55
DXC TECHNOLOGY DXC 82,9200 -0,73 -0,87% 1.728.566,00 83,44 82,50 19/06/18 21:55
E TRADE FNCL ETFC 64,4050 0,02 0,02% 1.262.687,00 64,55 63,53 19/06/18 21:53
EASTMAN CHEMICAL EMN 104,0700 -3,76 -3,49% 730.276,00 106,91 103,94 19/06/18 21:55
EATON CORP -NPV- ETN 78,0950 -1,14 -1,43% 1.682.986,00 78,33 77,53 19/06/18 21:55
EBAY EBAY 39,1400 0,28 0,72% 5.546.475,00 39,30 38,28 19/06/18 21:53
ECOLAB INC ECL 144,4900 -0,44 -0,30% 1.171.827,00 145,17 143,14 19/06/18 21:55
EDISON INTL EIX 60,4550 -0,04 -0,06% 1.442.485,00 61,15 60,09 19/06/18 21:54
EDWARDS LIFESCNS EW 153,4700 0,36 0,24% 1.202.663,00 153,75 151,44 19/06/18 21:55
ELECTRONIC ARTS EA 142,9700 -1,89 -1,30% 2.694.661,00 144,83 141,62 19/06/18 21:53
ELI LILLY & CO LLY 86,7800 0,67 0,78% 1.971.228,00 86,81 85,67 19/06/18 21:55
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 70,5000 -1,64 -2,27% 2.352.175,00 71,22 69,60 19/06/18 21:55
ENTERGY ETR 79,8100 1,41 1,80% 1.706.711,00 79,87 78,64 19/06/18 21:55
ENVISION HLTHCR EVHC 44,7100 0,01 0,02% 4.704.932,00 44,78 44,65 19/06/18 21:55
EOG RESOURCES EOG 117,1500 0,53 0,45% 1.776.672,00 117,77 114,10 19/06/18 21:55
EQT EQT 56,4700 0,57 1,02% 2.248.068,00 56,51 54,75 19/06/18 21:55
EQTY RE REIT-SBI EQR 61,9900 -0,43 -0,69% 1.693.867,00 62,82 61,94 19/06/18 21:55
EQUIFAX INC EFX 125,7900 1,00 0,80% 1.066.313,00 126,22 123,23 19/06/18 21:55
EQUINIX REIT EQIX 401,2900 -0,40 -0,10% 475.541,00 404,50 396,98 19/06/18 21:53
ESSEX PROPERTY R ESS 232,4500 -0,03 -0,01% 345.097,00 234,05 231,02 19/06/18 21:54
ESTEE LAUDER RG-A EL 154,8100 -2,24 -1,43% 1.167.079,00 156,20 154,30 19/06/18 21:55
EVEREST RE RE 229,1600 2,41 1,06% 133.190,00 229,44 226,17 19/06/18 21:54
EVERSOURCE ENERG ES 55,6700 0,58 1,05% 1.372.700,00 56,22 54,95 19/06/18 21:55
EXELON EXC 41,5000 -0,22 -0,53% 4.750.166,00 42,14 41,25 19/06/18 21:55
EXPEDIA GROUP EXPE 124,7900 -0,47 -0,38% 786.923,00 125,34 123,57 19/06/18 21:53
EXPEDIT INTL WAS EXPD 74,7000 -2,05 -2,67% 1.899.573,00 75,84 73,76 19/06/18 21:53
EXPRESS SCRPTS H ESRX 80,4300 -0,05 -0,06% 1.764.738,00 80,48 79,60 19/06/18 21:53
EXTRA SP ST REIT EXR 97,4200 0,24 0,25% 471.201,00 98,03 96,73 19/06/18 21:55
EXXON MOBIL XOM 80,7100 -0,11 -0,14% 5.913.073,00 80,96 79,71 19/06/18 21:55
F5 NETWORKS FFIV 179,4950 -1,79 -0,98% 691.214,00 179,67 174,87 19/06/18 21:53
FACEBOOK-A FB 197,4100 -0,90 -0,45% 16.806.106,00 197,96 193,79 19/06/18 21:53
FASTENAL FAST 52,0700 -0,30 -0,57% 1.265.473,00 52,39 51,78 19/06/18 21:53
FED RTY REIT-SBI FRT 118,1200 -0,79 -0,66% 309.763,00 119,07 117,89 19/06/18 21:55
FEDEX FDX 258,8600 -4,81 -1,82% 2.070.453,00 261,51 254,75 19/06/18 21:55
FIDELITY NATIONA FIS 107,2100 -0,07 -0,06% 934.637,00 107,33 106,14 19/06/18 21:55
FIFTH THIRD BANC FITB 30,5650 -0,11 -0,34% 4.268.504,00 30,67 30,25 19/06/18 21:53
FIRSTENERGY FE 34,8550 0,12 0,33% 2.166.628,00 35,14 34,64 19/06/18 21:55
FISERV INC FISV 76,0900 -0,13 -0,17% 973.697,00 76,22 75,55 19/06/18 21:53
FLIR SYSTEMS FLIR 53,9500 -0,77 -1,41% 399.508,00 54,87 53,53 19/06/18 21:53
FLOWSERVE FLS 40,2000 -0,94 -2,28% 733.778,00 40,89 39,74 19/06/18 21:55
FLUOR FLR 49,1700 -0,54 -1,09% 492.581,00 49,41 48,17 19/06/18 21:55
FMC CORP FMC 86,1400 -2,48 -2,80% 803.976,00 87,50 85,44 19/06/18 21:55
FOOT LOCKER FL 56,0750 0,18 0,31% 2.146.267,00 56,63 55,06 19/06/18 21:55
FORD MOTOR F 11,8600 -0,13 -1,08% 32.237.864,00 11,88 11,67 19/06/18 21:55
FORTIVE FTV 78,9500 -1,42 -1,77% 1.123.591,00 79,59 78,33 19/06/18 21:55
FORTN BRND HOM S FBHS 56,5900 0,59 1,05% 1.879.851,00 56,67 55,15 19/06/18 21:55
FRANKLIN RESOURC BEN 33,3600 -0,01 -0,03% 1.824.201,00 33,52 32,95 19/06/18 21:55
FREEPORT MCMORAN FCX 16,2800 -0,52 -3,10% 15.485.768,00 16,44 15,89 19/06/18 21:55
GAP GPS 32,5800 0,04 0,12% 5.302.962,00 32,69 31,89 19/06/18 21:55
GARMIN N GRMN 60,8800 -0,38 -0,62% 517.087,00 60,99 60,28 19/06/18 21:53
GARTNER IT 137,1700 -0,59 -0,43% 374.774,00 137,79 135,91 19/06/18 21:55
GENERAL ELECTRIC GE 12,9900 -0,21 -1,59% 60.922.678,00 13,07 12,90 19/06/18 21:55
GENERAL MILLS GIS 44,9600 0,23 0,51% 3.057.119,00 45,11 44,49 19/06/18 21:55
GENERAL MOTORS GM 42,2600 -1,69 -3,85% 15.143.889,00 43,19 41,88 19/06/18 21:55
GENL DYNAMICS CO GD 190,6600 -5,31 -2,71% 1.220.491,00 194,76 190,53 19/06/18 21:55
GENUINE PARTS CO GPC 93,7900 -0,52 -0,55% 320.260,00 94,08 93,21 19/06/18 21:55
GGP REIT GGP 20,6100 -0,06 -0,29% 4.407.546,00 20,75 20,56 19/06/18 21:55
GILEAD SCIENCES GILD 70,8050 1,75 2,53% 6.202.952,00 70,99 68,16 19/06/18 21:53
GLOBAL PAYMENTS GPN 116,3100 -0,84 -0,72% 652.417,00 116,47 115,02 19/06/18 21:55
GOLDMAN SACHS GR GS 228,0600 -3,33 -1,44% 2.820.341,00 229,04 226,16 19/06/18 21:55
GOODYEAR T & RUB GT 25,0450 -0,12 -0,46% 1.866.757,00 25,08 24,62 19/06/18 21:53
H&R.BLOCK HRB 23,9300 0,38 1,61% 4.881.995,00 23,98 23,28 19/06/18 21:55
HALLIBURTON HAL 46,0600 -0,56 -1,20% 6.392.477,00 46,38 45,63 19/06/18 21:55
HANESBRANDS HBI 21,0200 0,17 0,82% 4.364.048,00 21,05 20,59 19/06/18 21:55
HARLEY-DAVIDSON HOG 44,7000 -0,87 -1,91% 1.157.824,00 45,20 44,13 19/06/18 21:55
HARRIS HRS 145,3000 -3,97 -2,66% 470.810,00 148,16 145,00 19/06/18 21:55
HARTFORD FIN SER HIG 53,0100 -0,16 -0,30% 1.470.980,00 53,31 52,61 19/06/18 21:55
HASBRO INC HAS 89,8650 -1,25 -1,37% 1.336.452,00 90,41 88,15 19/06/18 21:53
HCA HEALTHCARE HCA 105,5050 -0,45 -0,42% 813.512,00 106,27 105,12 19/06/18 21:55
HCP REIT HCP 23,9950 0,05 0,19% 1.912.903,00 24,23 23,94 19/06/18 21:55
HELMERICH&PAYNE HP 64,0500 0,18 0,28% 1.376.034,00 65,30 63,00 19/06/18 21:55
HENRY SCHEIN HSIC 72,2500 -0,65 -0,89% 674.255,00 72,73 72,02 19/06/18 21:53
HERSHEY HSY 91,9000 0,35 0,38% 964.084,00 92,42 91,30 19/06/18 21:55
HESS HES 61,5800 -0,02 -0,03% 1.922.698,00 61,81 60,04 19/06/18 21:55
HILTN WRLD HLDGS HLT 83,0100 -1,32 -1,57% 1.522.454,00 83,84 82,05 19/06/18 21:55
HOLOGIC HOLX 39,7500 -0,49 -1,22% 1.389.684,00 40,25 39,63 19/06/18 21:53
HOME DEPOT HD 199,1000 -1,59 -0,79% 4.051.447,00 199,90 198,10 19/06/18 21:55
HONEYWELL INTL HON 147,2099 -2,74 -1,83% 1.651.574,00 148,94 146,92 19/06/18 21:55
HORMEL FOODS HRL 35,6600 -0,01 -0,03% 2.186.196,00 35,95 35,42 19/06/18 21:55
HOST HOTELS REIT HST 21,1200 -0,06 -0,28% 3.669.409,00 21,27 20,97 19/06/18 21:55
HP HPQ 23,5100 -0,14 -0,59% 6.813.794,00 23,57 23,16 19/06/18 21:55
HP ENTERPRISE HPE 15,8950 -0,02 -0,09% 6.313.365,00 15,93 15,67 19/06/18 21:55
HUMANA HUM 299,3700 -5,73 -1,88% 408.657,00 304,11 298,74 19/06/18 21:55
HUNTINGTON BANCS HBAN 15,3600 0,03 0,20% 5.448.912,00 15,40 15,13 19/06/18 21:53
IBM IBM 143,9000 -0,58 -0,40% 2.650.002,00 144,22 142,95 19/06/18 21:55
IDEXX LABS IDXX 225,4000 -0,85 -0,38% 247.897,00 226,64 223,56 19/06/18 21:53
IHS MARKIT INFO 50,6600 -0,01 -0,02% 1.803.046,00 50,75 49,93 19/06/18 21:53
ILLINOIS TOOL WO ITW 143,1500 -2,57 -1,76% 1.011.544,00 144,70 142,25 19/06/18 21:55
ILLUMINA ILMN 285,1400 -3,71 -1,28% 570.702,00 286,74 283,58 19/06/18 21:53
INCYTE INCY 72,7100 0,69 0,96% 2.379.760,00 73,35 71,28 19/06/18 21:53
INGERSOLL-RAND IR 90,9500 -1,07 -1,16% 945.684,00 91,79 89,92 19/06/18 21:55
INTEL INTC 52,8752 -0,34 -0,65% 23.625.084,00 52,95 51,88 19/06/18 21:53
INTERCON EXCHANG ICE 74,2700 -0,14 -0,19% 1.256.354,00 74,78 73,58 19/06/18 21:55
INTERPUBLIC GROU IPG 23,3400 -0,29 -1,23% 1.660.143,00 23,57 23,24 19/06/18 21:55
INTL FLAVORS&FRA IFF 125,2900 -0,26 -0,21% 523.502,00 125,65 124,41 19/06/18 21:55
INTL PAPER IP 54,7000 -1,16 -2,08% 2.239.285,00 55,58 54,64 19/06/18 21:55
INTUIT INTU 210,3300 1,17 0,56% 1.286.784,00 210,85 207,12 19/06/18 21:53
INTUITIVE SURGIC ISRG 487,6500 -3,02 -0,62% 474.860,00 488,81 483,16 19/06/18 21:53
INVESCO IVZ 26,9700 0,15 0,56% 5.358.049,00 27,13 26,50 19/06/18 21:55
IRON MOUNT REIT IRM 33,7100 0,33 0,99% 1.995.482,00 34,08 33,15 19/06/18 21:55
J.B.HUNT TRANSP JBHT 127,3599 -1,93 -1,49% 399.069,00 128,40 125,55 19/06/18 21:53
JACOBS ENGIN GRO JEC 64,6700 -0,83 -1,27% 636.829,00 64,96 63,73 19/06/18 21:55
JEFFERIES FINL JEF 22,3800 0,17 0,77% 1.189.879,00 22,50 22,03 19/06/18 21:55
JM SMUCKER SJM 104,4400 0,25 0,24% 1.360.401,00 105,49 104,12 19/06/18 21:55
JOHNSON & JOHNSO JNJ 122,5300 1,21 1,00% 5.837.435,00 123,17 120,57 19/06/18 21:55
JOHNSON CTR INT JCI 34,4850 -0,06 -0,16% 3.640.042,00 34,55 33,94 19/06/18 21:55
JPMORGAN CHASE JPM 107,5700 -0,61 -0,56% 9.584.368,00 107,88 106,60 19/06/18 21:55
JUNIPER NETWORKS JNPR 26,7800 -0,29 -1,07% 3.291.310,00 27,12 26,67 19/06/18 21:55
KANSAS CITY SO KSU 106,7400 -2,11 -1,94% 593.583,00 108,09 105,95 19/06/18 21:55
KELLOGG K 66,5400 0,28 0,42% 1.077.556,00 67,04 65,80 19/06/18 21:54
KEYCORP KEY 20,5700 0,13 0,64% 6.210.628,00 20,62 20,23 19/06/18 21:55
KIMBERLY-CLARK KMB 102,3350 1,60 1,58% 1.603.723,00 102,84 100,39 19/06/18 21:55
KIMCO REALTY REI KIM 16,4750 0,12 0,70% 3.277.901,00 16,52 16,23 19/06/18 21:55
KINDER MORGAN RG-P KMI 17,3750 0,22 1,25% 12.414.815,00 17,43 17,00 19/06/18 21:55
KLA-TENCOR KLAC 110,4900 -1,56 -1,39% 790.806,00 111,28 109,14 19/06/18 21:53
KOHL'S KSS 75,1950 0,87 1,16% 3.189.799,00 75,23 73,19 19/06/18 21:55
KROGER KR 26,0250 0,02 0,06% 8.005.016,00 26,13 25,49 19/06/18 21:55
L BRANDS LB 36,0000 -0,36 -0,99% 2.469.846,00 36,45 35,77 19/06/18 21:55
L3 TECHNOLOGIES LLL 193,4700 -4,88 -2,46% 362.470,00 197,08 193,25 19/06/18 21:54
LABORATORY CORP LH 187,2100 1,30 0,70% 410.257,00 187,22 184,39 19/06/18 21:54
LAM RESEARCH COR LRCX 173,1700 -1,03 -0,59% 2.526.595,00 174,83 170,51 19/06/18 21:53
LEGGETT & PLATT LEG 44,0850 0,01 0,01% 825.364,00 44,10 43,35 19/06/18 21:55
LENNAR RG-A LEN 51,9500 -0,02 -0,04% 2.815.723,00 52,69 51,58 19/06/18 21:55
LINCOLN NATL LNC 65,2550 -1,47 -2,20% 2.141.590,00 65,95 64,97 19/06/18 21:55
LKQ LKQ 32,8750 -0,18 -0,53% 2.222.909,00 32,98 32,74 19/06/18 21:53
LOCKHEED MARTIN LMT 302,1800 -7,34 -2,37% 1.302.225,00 307,63 301,65 19/06/18 21:55
LOEWS L 49,6200 -0,31 -0,62% 667.733,00 49,81 49,43 19/06/18 21:55
LOWE'S COM LOW 98,0300 -0,56 -0,57% 4.133.132,00 98,75 97,64 19/06/18 21:55
LYONDELLBASELL I LYB 111,2400 -3,47 -3,03% 1.729.558,00 113,41 110,35 19/06/18 21:55
M&T BANK MTB 174,2700 0,20 0,11% 742.770,00 174,88 172,31 19/06/18 21:55
MACERICH REIT MAC 55,9100 0,22 0,40% 836.217,00 56,11 55,35 19/06/18 21:54
MACY'S M 38,8100 0,08 0,21% 4.295.688,00 38,92 38,22 19/06/18 21:55
MALLINCKRODT MNK 20,1500 0,86 4,46% 2.174.165,00 20,25 19,10 19/06/18 21:54
MARATHON OIL MRO 20,5250 0,21 1,01% 7.914.876,00 20,56 19,71 19/06/18 21:55
MARATHON PETRO MPC 74,4600 -0,33 -0,44% 3.032.605,00 75,15 73,71 19/06/18 21:55
MARRIOTT INTL RG-A MAR 136,4400 -2,23 -1,61% 931.317,00 137,52 135,50 19/06/18 21:53
MARSH & MCLENNAN MMC 82,3000 -0,32 -0,39% 1.115.803,00 82,64 81,97 19/06/18 21:55
MARTIN MARIETTA MLM 227,6800 -3,00 -1,30% 389.038,00 229,47 226,45 19/06/18 21:55
MASCO MAS 37,7600 -0,02 -0,05% 3.061.841,00 37,89 36,92 19/06/18 21:55
MASTERCARD RG-A MA 199,6550 -1,48 -0,73% 1.941.546,00 199,93 197,27 19/06/18 21:55
MATTEL MAT 17,1500 -0,63 -3,54% 3.808.553,00 17,40 16,74 19/06/18 21:53
MCCORMIC NON VTG MKC 105,7100 0,16 0,15% 664.796,00 106,27 104,97 19/06/18 21:55
MCDONALD'S MCD 164,9800 -1,30 -0,78% 2.424.702,00 165,51 164,24 19/06/18 21:55
MCKESSON MCK 146,7400 0,70 0,48% 833.190,00 147,10 144,30 19/06/18 21:55
MEDTRONIC MDT 86,5400 0,29 0,34% 3.408.335,00 86,81 85,35 19/06/18 21:55
MERCK MRK 60,9850 -0,01 -0,01% 7.890.945,00 61,31 60,63 19/06/18 21:55
METLIFE MET 45,7050 -0,93 -1,98% 7.027.526,00 46,24 45,65 19/06/18 21:55
METTLER TOLEDO I MTD 580,4100 -4,90 -0,84% 279.611,00 580,89 575,55 19/06/18 21:54
MICHAEL KORS KORS 66,9600 -1,64 -2,39% 1.412.940,00 68,01 66,52 19/06/18 21:55
MICROCHIP TECH MCHP 100,3900 -1,25 -1,23% 1.340.992,00 101,41 99,54 19/06/18 21:53
MICRON TECHNOLOG MU 59,1348 0,68 1,17% 37.842.193,00 59,46 57,11 19/06/18 21:53
MICROSOFT MSFT 100,8350 -0,03 -0,02% 20.679.994,00 100,92 99,50 19/06/18 21:53
MID-AMER AP CM R MAA 96,2300 0,21 0,22% 528.829,00 97,12 95,41 19/06/18 21:55
MOHAWK INDUSTRIE MHK 210,7100 0,56 0,27% 520.341,00 210,85 207,85 19/06/18 21:54
MOLSON COORS-B NVTG TAP 67,5100 0,50 0,75% 1.236.982,00 67,79 66,50 19/06/18 21:55
MONDELEZ INTL RG-A MDLZ 40,3150 0,14 0,34% 4.227.990,00 40,58 39,90 19/06/18 21:53
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 55,8400 -0,25 -0,45% 1.498.351,00 56,12 55,61 19/06/18 21:53
MOODY'S MCO 173,3200 -1,84 -1,05% 569.637,00 174,10 172,51 19/06/18 21:55
MORGAN STANLEY MS 49,9400 -0,83 -1,63% 10.094.639,00 50,19 49,49 19/06/18 21:55
MOSAIC MOS 28,3250 -0,93 -3,16% 3.934.736,00 28,85 27,64 19/06/18 21:55
MOTOROLA SOLTN MSI 115,6400 0,14 0,12% 685.014,00 115,82 114,36 19/06/18 21:55
MURPHY OIL MUR 34,0950 0,27 0,78% 1.410.287,00 34,34 33,01 19/06/18 21:55
MYLAN MYL 38,7050 0,13 0,32% 2.331.516,00 38,79 37,93 19/06/18 21:53
NASDAQ NDAQ 94,0100 -0,20 -0,21% 613.507,00 94,05 93,21 19/06/18 21:53
NATL OILWELL VAR NOV 42,2200 0,00 0,00% 1.691.787,00 42,22 41,35 19/06/18 21:55
NAVIENT NAVI 13,3400 0,02 0,15% 1.748.001,00 13,37 13,16 19/06/18 21:53
NETAPP NTAP 77,8650 -0,33 -0,42% 1.358.486,00 77,98 76,23 19/06/18 21:53
NETFLIX NFLX 404,9270 14,53 3,72% 15.234.632,00 405,19 388,50 19/06/18 21:53
NEWELL BRANDS NWL 26,2800 0,36 1,39% 3.700.138,00 26,43 25,56 19/06/18 21:55
NEWFIELD EXPLORA NFX 29,1950 0,45 1,55% 1.736.455,00 29,37 27,51 19/06/18 21:55
NEWMONT MINING NEM 38,3200 -0,11 -0,29% 2.393.534,00 38,58 38,06 19/06/18 21:55
NEWS RG-A NWSA 15,9300 -0,13 -0,81% 793.422,00 16,01 15,88 19/06/18 21:53
NEWS RG-B NWS 16,1250 -0,18 -1,07% 453.649,00 16,20 16,05 19/06/18 21:53
NEXTERA ENERGY NEE 162,7100 2,30 1,43% 1.658.916,00 162,92 160,64 19/06/18 21:55
NIELSEN HLD NLSN 30,5900 -0,38 -1,23% 2.512.802,00 30,96 30,52 19/06/18 21:55
NIKE -B- NKE 74,2200 -1,39 -1,84% 5.870.242,00 74,92 73,65 19/06/18 21:55
NISOURCE NI 24,6350 0,25 1,00% 1.305.981,00 24,68 24,34 19/06/18 21:55
NOBLE ENERGY NBL 34,8350 -0,15 -0,41% 3.040.466,00 35,02 34,20 19/06/18 21:55
NORDSTROM JWN 51,1900 -0,41 -0,79% 1.293.073,00 51,59 50,82 19/06/18 21:55
NORFOLK SOUTHERN NSC 150,8300 -2,95 -1,92% 1.214.462,00 152,23 149,60 19/06/18 21:55
NORTHERN TRUST NTRS 107,6650 0,56 0,52% 626.768,00 107,70 105,49 19/06/18 21:53
NORTHROP GRUMMAN NOC 313,4200 -9,00 -2,79% 896.358,00 320,72 313,02 19/06/18 21:55
NRG ENERGY NRG 31,9850 -1,00 -3,02% 7.215.240,00 32,75 31,85 19/06/18 21:55
NUCOR NUE 65,4700 -1,28 -1,92% 2.201.079,00 65,77 64,06 19/06/18 21:55
NVIDIA NVDA 259,7000 -5,39 -2,03% 12.297.161,00 262,41 255,02 19/06/18 21:53
O REILLY AUTO ORLY 282,1100 0,00 0,00% 464.524,00 283,20 278,85 19/06/18 21:53
OCCID.PETROL COR OXY 82,5150 -1,28 -1,52% 3.975.037,00 83,40 82,17 19/06/18 21:55
OMNICOM GROUP IN OMC 74,9650 -0,60 -0,79% 1.152.360,00 75,58 74,54 19/06/18 21:54
ONEOK OKE 68,8800 0,36 0,53% 1.271.255,00 68,88 67,50 19/06/18 21:55
ORACLE ORCL 46,3200 -0,20 -0,43% 15.121.484,00 46,41 45,77 19/06/18 21:55
PACCAR PCAR 62,7400 -0,84 -1,32% 1.373.420,00 63,03 62,07 19/06/18 21:53
PARKER-HANNIFIN PH 163,5400 -6,01 -3,54% 948.704,00 167,48 163,05 19/06/18 21:55
PATTERSON COS PDCO 22,3425 0,52 2,39% 2.070.186,00 22,70 21,84 19/06/18 21:53
PAYCHEX INC PAYX 69,3500 -0,10 -0,14% 1.131.334,00 69,44 68,85 19/06/18 21:53
PAYPAL HOLDINGS PYPL 84,4750 -1,38 -1,60% 4.975.724,00 84,96 83,43 19/06/18 21:53
PENTAIR PNR 43,0600 -0,82 -1,87% 934.068,00 43,50 42,76 19/06/18 21:55
PEOPLE'S UNTD PBCT 18,5300 -0,21 -1,12% 10.333.104,00 18,57 18,29 19/06/18 21:53
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 76,2600 -1,27 -1,64% 335.367,00 77,03 75,55 19/06/18 21:55
PERRIGO PRGO 75,5500 1,19 1,60% 633.478,00 75,60 73,76 19/06/18 21:54
PFIZER PFE 36,2100 0,05 0,14% 12.299.337,00 36,36 35,87 19/06/18 21:55
PG&E PCG 39,8700 0,08 0,20% 5.142.698,00 40,34 39,52 19/06/18 21:55
PHILIP MRRS INT PM 80,6700 0,64 0,80% 5.104.547,00 81,62 80,03 19/06/18 21:55
PHILLIPS 66 PSX 114,6300 -0,31 -0,27% 1.183.760,00 115,16 113,40 19/06/18 21:55
PINNACLE WEST CA PNW 77,6000 1,25 1,64% 657.735,00 77,93 76,68 19/06/18 21:55
PIONEER NATURAL PXD 180,1100 -4,49 -2,43% 1.997.568,00 182,84 176,51 19/06/18 21:55
PNC FINL SER PNC 142,1000 -0,40 -0,28% 2.445.401,00 142,67 141,30 19/06/18 21:55
PPG INDUSTRIES PPG 103,9200 -1,08 -1,03% 2.182.743,00 104,29 103,00 19/06/18 21:55
PPL PPL 27,1950 -0,12 -0,42% 4.638.005,00 27,63 27,10 19/06/18 21:55
PRAXAIR PX 155,1700 -3,30 -2,08% 844.836,00 156,37 154,81 19/06/18 21:55
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 76,3000 0,46 0,61% 5.022.508,00 76,68 75,57 19/06/18 21:55
PROGRESSIVE (OHI PGR 61,9250 0,43 0,69% 2.596.945,00 62,24 61,00 19/06/18 21:55
PROLOGIS REIT PLD 63,5300 -0,64 -1,00% 1.671.629,00 64,31 63,40 19/06/18 21:55
PRUDENTIAL FINAN PRU 97,4800 -0,47 -0,48% 1.066.891,00 97,83 96,60 19/06/18 21:55
PUBL SVCS ENTERP PEG 52,7500 -0,10 -0,19% 2.759.757,00 53,25 52,16 19/06/18 21:55
PUBLIC STORAGE R PSA 217,1300 2,45 1,14% 839.807,00 218,35 213,42 19/06/18 21:55
PULTEGROUP PHM 29,3650 -0,26 -0,86% 4.474.164,00 29,86 29,13 19/06/18 21:55
PVH PVH 160,5500 -3,06 -1,87% 779.046,00 162,46 159,50 19/06/18 21:55
QORVO QRVO 83,3500 -2,44 -2,84% 793.071,00 85,22 82,83 19/06/18 21:53
QUALCOMM QCOM 58,6550 -0,55 -0,92% 6.279.312,00 58,70 57,85 19/06/18 21:53
QUANTA SERVICES PWR 35,3650 -0,39 -1,08% 812.931,00 35,51 35,01 19/06/18 21:55
QUEST DIAGNOSTIC DGX 110,5300 0,18 0,16% 405.332,00 110,78 109,55 19/06/18 21:55
RALPH LAUREN RG-A RL 139,1700 -1,41 -1,00% 842.341,00 139,86 136,96 19/06/18 21:55
RANGE RESOURCES RRC 16,6450 0,28 1,68% 4.447.954,00 16,65 15,87 19/06/18 21:55
RAYMOND J FINANC RJF 96,8800 -0,90 -0,92% 288.877,00 97,19 96,03 19/06/18 21:55
RAYTHEON RTN 196,3100 -6,30 -3,11% 2.241.913,00 201,73 196,08 19/06/18 21:55
REALTY INCOME RE O 52,8350 -0,07 -0,12% 1.573.467,00 53,14 52,68 19/06/18 21:55
RED HAT RHT 170,6000 -5,67 -3,22% 2.030.439,00 172,98 168,50 19/06/18 21:55
REGENCY CENTERS REG 59,0300 -0,61 -1,02% 760.925,00 59,86 58,93 19/06/18 21:55
REGENERON PHARMA REGN 326,4400 10,83 3,43% 884.859,00 326,69 312,41 19/06/18 21:53
REGIONS FINANCIA RF 18,9500 0,23 1,23% 8.466.898,00 18,97 18,52 19/06/18 21:55
REPUBLIC SERVICE RSG 69,0500 -0,18 -0,26% 967.506,00 69,18 68,75 19/06/18 21:55
ROBERT HALF INTL RHI 69,1450 -0,66 -0,94% 914.334,00 69,50 68,18 19/06/18 21:55
ROCKWELL AUTOMAT ROK 170,0850 -5,39 -3,07% 1.247.123,00 174,13 169,68 19/06/18 21:54
ROCKWELL COLLINS COL 134,6300 -2,66 -1,94% 2.606.276,00 136,97 134,05 19/06/18 21:55
ROPER TECHNOLOGI ROP 276,0700 -5,59 -1,98% 345.828,00 279,21 275,12 19/06/18 21:54
ROSS STORES ROST 84,9400 -0,01 -0,01% 1.465.277,00 85,27 83,92 19/06/18 21:53
RYL CARIBBEAN CR RCL 112,2900 -2,33 -2,03% 1.635.529,00 114,13 111,58 19/06/18 21:55
S&P GLOBAL SPGI 207,0600 -0,54 -0,26% 597.935,00 207,32 205,13 19/06/18 21:55
SALESFORCE.COM CRM 139,4300 -0,37 -0,26% 3.632.679,00 139,71 137,23 19/06/18 21:55
SCANA SCG 37,5200 0,60 1,63% 636.984,00 37,59 36,93 19/06/18 21:54
SCHLUMBERGER SLB 65,7200 -1,32 -1,97% 9.705.336,00 66,15 65,20 19/06/18 21:55
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 57,8900 -1,09 -1,85% 2.032.503,00 58,06 56,62 19/06/18 21:53
SEALED AIR SEE 44,0900 -0,65 -1,45% 1.583.316,00 44,67 43,96 19/06/18 21:55
SEMPRA ENERGY SRE 113,1100 0,44 0,39% 1.203.524,00 114,28 112,45 19/06/18 21:55
SHERWIN-WILLIAMS SHW 397,3900 -0,95 -0,24% 438.326,00 398,72 394,21 19/06/18 21:54
SIGNET JEWELERS SIG 57,1500 -0,24 -0,42% 1.587.573,00 58,25 56,54 19/06/18 21:55
SIMON PRP GRP RE SPG 165,3500 0,31 0,19% 1.127.085,00 166,62 164,47 19/06/18 21:55
SKYWORKS SOLUTIO SWKS 99,3100 -1,79 -1,77% 1.280.907,00 100,60 98,42 19/06/18 21:53
SL GREEN REALT R SLG 99,3250 -0,47 -0,47% 531.265,00 100,06 99,13 19/06/18 21:55
SNAP-ON SNA 158,6300 -0,71 -0,45% 434.496,00 158,64 157,05 19/06/18 21:55
SOUTHERN CO SO 44,9800 0,41 0,92% 4.554.782,00 45,07 44,58 19/06/18 21:55
SOUTHWEST AIRLIN LUV 51,6950 -0,68 -1,29% 3.757.877,00 52,09 51,17 19/06/18 21:55
STARBUCKS SBUX 57,4350 0,22 0,38% 6.081.650,00 57,44 56,34 19/06/18 21:53
STATE STREET STT 97,6300 -1,03 -1,04% 1.007.466,00 97,70 96,45 19/06/18 21:55
STERICYCLE SRCL 63,3100 -0,41 -0,64% 636.698,00 63,86 62,84 19/06/18 21:53
STNLY BLCK&DECK SWK 137,4000 -3,83 -2,71% 1.261.758,00 139,90 137,18 19/06/18 21:55
STRYKER SYK 169,5800 -0,67 -0,39% 1.042.054,00 170,12 168,46 19/06/18 21:54
SUNTRUST BANKS I STI 68,8700 0,19 0,28% 1.904.959,00 69,07 67,95 19/06/18 21:55
SYMANTEC SYMC 20,9900 -0,17 -0,80% 2.463.908,00 21,11 20,83 19/06/18 21:53
SYNCHRONY FINANC SYF 34,7900 -0,21 -0,60% 1.935.078,00 34,89 34,46 19/06/18 21:55
SYNOPSYS SNPS 89,1600 -1,32 -1,46% 829.697,00 89,93 88,95 19/06/18 21:53
SYSCO SYY 66,8600 0,11 0,16% 684.207,00 66,97 66,41 19/06/18 21:55
T ROWE PRICE GRP TROW 122,8900 -0,82 -0,66% 716.766,00 123,28 121,95 19/06/18 21:53
TAPESTRY TPR 46,8600 -0,07 -0,15% 2.391.148,00 47,10 46,02 19/06/18 21:55
TARGET TGT 76,5100 -0,61 -0,79% 2.963.950,00 76,96 75,92 19/06/18 21:55
TE CONNECTIV TEL 96,6000 -1,68 -1,71% 1.359.367,00 97,43 95,65 19/06/18 21:55
TECHNIPFMC FTI 31,5100 0,02 0,06% 2.372.685,00 31,58 30,89 19/06/18 21:55
TEXAS INSTRUMENT TXN 113,5550 -0,84 -0,73% 2.466.602,00 113,91 112,20 19/06/18 21:53
TEXTRON INC TXT 66,2500 -1,20 -1,78% 1.447.412,00 67,16 65,76 19/06/18 21:55
THE KRAFT HEINZ KHC 62,0450 1,18 1,93% 4.777.072,00 62,27 60,50 19/06/18 21:53
THE WESTERN UNIO WU 20,9800 0,22 1,06% 4.060.706,00 20,99 20,55 19/06/18 21:55
THERMO FISHER SC TMO 209,6900 -3,13 -1,47% 1.058.785,00 211,65 208,21 19/06/18 21:55
TIFFANY & CO TIF 135,7500 -2,14 -1,55% 1.587.620,00 137,49 134,68 19/06/18 21:55
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 95,7600 -0,20 -0,21% 2.237.452,00 95,85 94,64 19/06/18 21:55
TORCHMARK CORP TMK 84,1300 0,01 0,01% 388.381,00 84,51 83,42 19/06/18 21:54
TOTAL SYST SERVI TSS 87,6000 -0,24 -0,27% 531.774,00 87,83 86,32 19/06/18 21:54
TRACTOR SUPPLY TSCO 75,6650 0,06 0,07% 663.805,00 75,67 74,90 19/06/18 21:53
TRANSOCEAN RIG 12,3000 0,14 1,15% 8.207.375,00 12,31 11,80 19/06/18 21:55
TRAVELERS COS TRV 128,0600 0,47 0,37% 883.538,00 128,35 126,54 19/06/18 21:55
TRIPADVISOR TRIP 59,1300 -0,19 -0,32% 2.194.393,00 60,12 57,92 19/06/18 21:53
TWENTY-FIRSTCF-A FOXA 44,6150 0,06 0,12% 8.637.240,00 45,06 44,26 19/06/18 21:53
TWENTY-FIRSTCF-B FOX 44,2700 -0,10 -0,23% 1.798.819,00 44,80 43,82 19/06/18 21:53
TYSON FOODS -A- TSN 70,7100 -0,29 -0,41% 966.185,00 71,20 70,36 19/06/18 21:55
UDR REIT UDR 36,3650 -0,11 -0,29% 1.097.065,00 36,78 36,32 19/06/18 21:55
ULTA BEAUTY ULTA 246,4200 -0,84 -0,34% 724.844,00 248,56 242,76 19/06/18 21:53
UNDER ARMOUR RG-A UAA 22,6150 -0,70 -2,98% 4.652.309,00 23,12 22,40 19/06/18 21:55
UNDER ARMOUR RG-C UA 20,8700 -0,69 -3,20% 2.534.708,00 21,43 20,72 19/06/18 21:55
UNION PACIFIC UNP 142,9200 -3,63 -2,48% 2.904.656,00 145,07 142,41 19/06/18 21:55
UNITED CONTL UAL 73,0050 -1,49 -1,99% 1.786.788,00 74,25 72,38 19/06/18 21:55
UNITED RENTALS URI 159,2000 -4,12 -2,52% 1.234.061,00 161,14 156,32 19/06/18 21:55
UNITEDHEALTH GRO UNH 252,9300 -1,94 -0,76% 1.626.732,00 253,29 251,16 19/06/18 21:55
UNIV HEALTH SERV-B UHS 114,9800 -0,18 -0,16% 493.539,00 115,44 114,52 19/06/18 21:55
UNUM UNM 38,5300 -0,08 -0,21% 1.021.641,00 38,64 38,21 19/06/18 21:55
US BANCORP USB 51,6100 0,33 0,64% 9.860.146,00 51,80 50,70 19/06/18 21:55
UTD PARCEL SVC RG-B UPS 114,6700 -2,10 -1,80% 1.886.859,00 116,00 114,11 19/06/18 21:55
UTD TECHS UTX 125,0400 -2,45 -1,92% 4.472.680,00 127,04 124,73 19/06/18 21:54
VALERO ENERGY VLO 116,6300 0,09 0,08% 1.736.779,00 117,03 115,03 19/06/18 21:55
VARIAN MED SYSTE VAR 120,9400 -1,29 -1,06% 336.410,00 122,39 120,67 19/06/18 21:55
VENTAS REIT VTR 53,6500 -0,01 -0,02% 1.311.736,00 54,34 53,51 19/06/18 21:55
VERISIGN VRSN 143,4200 -1,77 -1,22% 895.833,00 144,63 142,36 19/06/18 21:53
VERISK ANALYTICS VRSK 109,1600 -0,44 -0,40% 436.264,00 109,28 108,35 19/06/18 21:53
VERIZON COMM VZ 48,5200 1,06 2,23% 19.842.756,00 48,78 47,52 19/06/18 21:55
VERTEX PHARMACEU VRTX 154,4900 2,80 1,85% 1.229.288,00 155,08 149,67 19/06/18 21:53
VF VFC 83,3900 -1,02 -1,21% 1.224.367,00 84,04 82,50 19/06/18 21:55
VIACOM RG-B VIAB 29,2800 -0,41 -1,38% 2.025.181,00 29,91 29,15 19/06/18 21:53
VISA RG-A V 135,0100 -1,19 -0,87% 4.981.243,00 135,24 133,57 19/06/18 21:55
VOR RLT REIT-SBI VNO 71,6650 -0,46 -0,63% 604.492,00 72,50 71,66 19/06/18 21:55
VULCAN MATERIALS VMC 131,1600 -1,39 -1,05% 823.514,00 132,28 130,64 19/06/18 21:54
WALGREENS BOOTS WBA 64,5500 0,40 0,62% 3.477.003,00 64,76 63,67 19/06/18 21:53
WALMART WMT 83,5400 0,54 0,65% 7.271.282,00 83,56 82,37 19/06/18 21:55
WALT DISNEY RG-DIS DIS 106,2950 -0,77 -0,71% 5.584.018,00 106,99 105,76 19/06/18 21:55
WASTE MANAGEMENT WM 82,5250 -0,75 -0,89% 1.481.332,00 83,29 82,16 19/06/18 21:55
WATERS WAT 194,7401 -3,95 -1,99% 603.142,00 197,30 193,70 19/06/18 21:55
WEC ENERGY GROUP WEC 61,6750 0,76 1,24% 1.235.445,00 61,93 60,97 19/06/18 21:54
WELLS FARGO WFC 55,1200 0,04 0,07% 11.652.781,00 55,23 54,60 19/06/18 21:55
WELLTOWER WELL 57,1701 0,17 0,30% 1.280.361,00 57,92 56,91 19/06/18 21:55
WESTERN DIGITAL WDC 80,4700 0,20 0,25% 2.333.662,00 80,89 78,90 19/06/18 21:53
WESTROCK WRK 58,4500 -0,95 -1,60% 1.233.529,00 58,90 58,07 19/06/18 21:55
WEYERHAEUSER REI WY 36,9800 -0,13 -0,35% 2.483.745,00 37,29 36,92 19/06/18 21:55
WHIRLPOOL WHR 147,0100 -3,62 -2,40% 1.074.168,00 149,16 146,17 19/06/18 21:55
WILLIAMS COMPANI WMB 27,2400 0,15 0,55% 5.273.104,00 27,31 26,79 19/06/18 21:55
WILLIS TOWERS WLTW 153,8200 -1,16 -0,75% 352.840,00 154,92 153,45 19/06/18 21:53
WW GRAINGER GWW 311,9900 -4,12 -1,30% 373.780,00 316,04 311,31 19/06/18 21:54
WYNDHAM DESTINAT WYND 48,1400 -0,48 -0,99% 895.981,00 48,59 47,54 19/06/18 21:55
WYNN RESORTS WYNN 172,1800 -2,91 -1,66% 2.251.043,00 175,37 171,82 19/06/18 21:53
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 27,5050 0,27 0,97% 1.371.922,00 27,57 26,96 19/06/18 21:54
XILINX XLNX 68,4100 -1,34 -1,92% 1.586.917,00 68,94 67,46 19/06/18 21:53
XL GROUP XL 56,2000 0,00 0,00% 742.703,00 56,23 56,12 19/06/18 21:55
XYLEM XYL 68,8600 -2,73 -3,81% 1.524.735,00 71,01 68,58 19/06/18 21:55
YUM BRANDS YUM 81,0000 -1,81 -2,19% 1.903.562,00 81,99 80,87 19/06/18 21:55
ZIMMER BIOMET HL ZBH 111,7300 -0,11 -0,10% 437.132,00 111,87 110,65 19/06/18 21:55
ZIONS BANCORP ZION 55,8700 0,27 0,49% 1.329.638,00 55,96 54,74 19/06/18 21:53
ZOETIS RG-A ZTS 87,2700 -1,66 -1,87% 1.926.249,00 88,43 86,63 19/06/18 21:55
Publicidad

Últimas Noticias