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

S&P 500 ()

2.545,9400  -54,0100 -2,0800%
17/12/2018 00:00 Apt. 2.590,7500 Vol. 0,00 Max. 2.601,13 Min. 2.530,54
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 195,4200 2,60 1,35% 561.159,00 195,63 193,15 18/12/18 17:30
A.J.GALLAGHER AJG 72,3000 -0,11 -0,15% 248.489,00 73,18 72,07 18/12/18 17:30
ABBOTT LABORATOR ABT 70,3300 0,58 0,83% 1.614.726,00 70,86 69,96 18/12/18 17:30
ABBVIE ABBV 84,0000 -0,93 -1,10% 1.261.982,00 85,50 83,77 18/12/18 17:31
ACCENTURE-A ACN 152,6200 0,95 0,63% 793.897,00 153,98 152,43 18/12/18 17:30
ACTIVISION BLIZZ ATVI 47,3800 0,30 0,64% 2.781.975,00 47,76 46,78 18/12/18 17:31
ACUITY BRANDS AYI 116,4200 0,65 0,56% 157.570,00 118,40 116,15 18/12/18 17:30
ADOBE ADBE 222,5950 1,22 0,55% 1.676.712,00 225,00 221,55 18/12/18 17:31
ADVANCE AUTO PAR AAP 160,3000 1,46 0,92% 360.318,00 162,89 159,57 18/12/18 17:30
ADVANCED MICRO D AMD 19,5200 0,69 3,66% 50.465.055,00 19,82 18,88 18/12/18 17:31
AES AES 14,9250 0,05 0,30% 2.296.887,00 15,29 14,87 18/12/18 17:30
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 96,1300 0,67 0,70% 162.160,00 97,60 95,88 18/12/18 17:30
AFLAC AFL 44,8650 0,55 1,23% 1.291.612,00 45,10 44,35 18/12/18 17:30
AGILENT TECH A 68,3900 0,54 0,80% 452.642,00 69,03 68,19 18/12/18 17:31
AIR PROD&CHEMICA APD 155,2150 1,41 0,91% 371.865,00 156,37 154,49 18/12/18 17:30
AKAMAI TECHNOLOG AKAM 64,0900 -0,12 -0,19% 342.599,00 65,16 63,84 18/12/18 17:30
ALASKA AIR GROUP ALK 62,5350 1,25 2,03% 547.414,00 63,14 62,08 18/12/18 17:30
ALBEMARLE ALB 81,0850 0,58 0,71% 499.459,00 82,34 80,99 18/12/18 17:31
ALEXANDRIA REIT ARE 119,7500 1,00 0,84% 177.146,00 120,88 119,05 18/12/18 17:30
ALEXION PHARM ALXN 108,4951 -1,03 -0,94% 573.488,00 110,74 108,26 18/12/18 17:31
ALIGN TECHNOLOGY ALGN 209,6050 2,64 1,27% 315.594,00 213,32 208,11 18/12/18 17:31
ALLEGION ALLE 84,5100 0,84 1,00% 172.131,00 85,24 84,08 18/12/18 17:30
ALLERGAN AGN 148,7800 0,45 0,30% 924.442,00 150,21 148,56 18/12/18 17:31
ALLIANCE DATA SY ADS 162,7200 1,54 0,96% 184.511,00 165,04 162,30 18/12/18 17:30
ALLIANT ENERGY LNT 44,1500 0,02 0,05% 1.155.280,00 44,71 44,07 18/12/18 17:30
ALLSTATE ALL 82,0600 1,90 2,37% 994.680,00 82,42 81,01 18/12/18 17:31
ALPHAB NON VTG-C GOOG 1.033,6600 17,13 1,69% 460.714,00 1.040,52 1.021,44 18/12/18 17:31
ALPHABET-A GOOGL 1.043,6200 17,97 1,75% 622.496,00 1.050,25 1.030,48 18/12/18 17:30
ALTABA AABA 59,3700 -0,71 -1,18% 1.698.904,00 60,53 59,08 18/12/18 17:30
ALTRIA GROUP MO 51,8700 -0,48 -0,92% 2.614.160,00 52,44 51,80 18/12/18 17:31
AM ELECTRIC AEP 77,6100 0,28 0,36% 576.180,00 78,37 77,46 18/12/18 17:30
AMAZON.COM AMZN 1.534,9900 14,08 0,93% 2.425.916,00 1.551,00 1.526,00 18/12/18 17:31
AMER WTR WORKS AWK 93,2800 -0,30 -0,32% 405.700,00 94,64 93,17 18/12/18 17:30
AMEREN AEE 67,6300 0,32 0,48% 290.806,00 68,25 67,39 18/12/18 17:30
AMERICAN AIRLINE AAL 33,0500 1,01 3,15% 2.457.342,00 33,18 32,47 18/12/18 17:31
AMERICAN EXPRESS AXP 101,4100 0,23 0,23% 1.695.608,00 102,57 100,75 18/12/18 17:31
AMERICAN INTL GR AIG 38,2350 0,78 2,07% 2.493.556,00 38,69 37,75 18/12/18 17:31
AMERICAN TOWER R AMT 162,5000 1,56 0,97% 542.041,00 163,46 161,70 18/12/18 17:30
AMERIPRISE FINCL AMP 109,1600 0,50 0,46% 219.446,00 110,98 108,67 18/12/18 17:30
AMERISOURCEBERGE ABC 77,6800 0,68 0,88% 367.623,00 78,60 77,46 18/12/18 17:30
AMETEK AME 69,3400 0,17 0,25% 335.532,00 70,48 69,14 18/12/18 17:30
AMGEN AMGN 189,1300 -0,95 -0,50% 667.511,00 191,94 188,83 18/12/18 17:31
AMPHENOL RG-A APH 82,1700 -0,37 -0,45% 246.044,00 83,66 81,94 18/12/18 17:30
ANADARKO PETROLE APC 48,2700 -1,31 -2,64% 1.587.858,00 49,69 48,11 18/12/18 17:31
ANALOG DEVICES ADI 88,3700 1,06 1,21% 671.896,00 89,36 87,50 18/12/18 17:30
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 149,1600 2,74 1,87% 205.236,00 150,31 147,95 18/12/18 17:30
ANTHEM ANTM 264,3800 -2,31 -0,87% 505.092,00 268,91 263,75 18/12/18 17:31
AON AON 150,3700 0,00 0,00% 157.625,00 152,44 149,96 18/12/18 17:31
APACHE APA 29,8000 -0,37 -1,23% 1.651.571,00 30,31 29,76 18/12/18 17:31
APPLE AAPL 165,1201 1,18 0,72% 11.279.804,00 166,33 164,67 18/12/18 17:31
APPLIED MATERIAL AMAT 33,8300 1,16 3,55% 5.296.764,00 34,32 32,89 18/12/18 17:31
APTIV APTV 64,2900 -0,15 -0,23% 635.091,00 65,53 63,99 18/12/18 17:30
APTMNT INV REIT-A AIV 45,7100 0,58 1,29% 764.585,00 45,78 45,36 18/12/18 17:31
ARCHER-DANIELS M ADM 43,3880 0,01 0,02% 865.755,00 43,99 43,27 18/12/18 17:30
ARCONIC ARNC 19,0750 -0,08 -0,39% 1.216.773,00 19,55 18,94 18/12/18 17:31
ASSURANT AIZ 90,6400 0,64 0,71% 79.323,00 91,29 89,98 18/12/18 17:29
AT&T T 29,7400 -0,12 -0,40% 12.683.046,00 30,02 29,62 18/12/18 17:30
AUTODESK INC ADSK 129,7800 2,51 1,97% 509.244,00 130,99 128,29 18/12/18 17:30
AUTOMATIC DATA P ADP 131,3100 -1,16 -0,88% 1.094.809,00 134,49 131,19 18/12/18 17:31
AUTONATION AN 34,5250 0,79 2,33% 220.922,00 35,19 34,06 18/12/18 17:30
AUTOZONE AZO 862,1900 8,01 0,94% 80.994,00 867,49 857,63 18/12/18 17:30
AVALONBAY COM RE AVB 182,4900 2,62 1,46% 252.616,00 182,84 180,61 18/12/18 17:31
AVERY DENNISON AVY 89,3200 0,15 0,17% 134.309,00 90,39 89,11 18/12/18 17:30
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 47,0350 0,39 0,83% 589.915,00 47,49 46,87 18/12/18 17:31
BANK OF AMERICA BAC 24,6900 0,22 0,90% 31.621.334,00 25,09 24,61 18/12/18 17:31
BANK OF NY MELLO BK 47,9550 -1,03 -2,09% 3.915.650,00 49,45 47,81 18/12/18 17:31
BAXTER INTL BAX 65,1100 0,92 1,43% 1.647.273,00 65,41 64,27 18/12/18 17:30
BB&T BBT 44,6800 -0,47 -1,04% 1.564.554,00 45,47 44,51 18/12/18 17:31
BECTON DICKINSON BDX 225,4650 -0,39 -0,17% 231.200,00 228,00 225,02 18/12/18 17:30
BED BATH & BEYON BBBY 12,1299 0,52 4,48% 1.548.153,00 12,16 11,65 18/12/18 17:31
BERKSHIRE HATH RG-B BRK.B 197,8450 -0,08 -0,04% 1.639.041,00 200,34 197,57 18/12/18 17:31
BEST BUY BBY 51,7900 -0,44 -0,84% 1.480.377,00 53,50 51,57 18/12/18 17:30
BIOGEN BIIB 297,1000 -16,00 -5,11% 865.353,00 313,94 296,53 18/12/18 17:30
BLACKROCK BLK 383,9200 5,67 1,50% 241.670,00 388,78 381,73 18/12/18 17:30
BOEING CO BA 329,2454 13,12 4,15% 2.520.881,00 331,36 323,20 18/12/18 17:31
BOOKING HLDG BKNG 1.767,5000 27,98 1,61% 116.453,00 1.772,60 1.737,00 18/12/18 17:29
BORGWARNER BWA 34,8300 0,82 2,41% 1.096.504,00 35,22 34,15 18/12/18 17:31
BOSTON PROP REIT BXP 121,3900 1,34 1,12% 178.093,00 121,58 119,90 18/12/18 17:30
BOSTON SCIENTIFI BSX 34,7550 0,71 2,07% 2.443.283,00 34,98 34,38 18/12/18 17:30
BRISTOL-MYERSSQU BMY 51,5250 0,61 1,19% 1.954.012,00 51,86 51,35 18/12/18 17:31
BROWN NVTGRG-B BF.B 46,3000 0,41 0,89% 208.761,00 46,57 45,81 18/12/18 17:31
C.H.ROBINSON WLD CHRW 85,5900 0,75 0,88% 307.625,00 86,26 84,94 18/12/18 17:30
CABOT OIL & GAS COG 22,9100 0,30 1,33% 1.948.233,00 22,92 22,39 18/12/18 17:31
CAMPBELL SOUP CPB 39,0700 0,24 0,62% 466.095,00 39,38 38,80 18/12/18 17:30
CAPITAL ONE FINL COF 76,8700 -0,04 -0,05% 854.652,00 78,14 76,60 18/12/18 17:31
CARDINAL HEALTH CAH 47,6400 -0,29 -0,61% 714.432,00 48,63 47,47 18/12/18 17:31
CARMAX KMX 59,7850 -0,48 -0,79% 376.685,00 61,09 59,62 18/12/18 17:31
CARNIVAL CCL 56,6900 0,35 0,62% 1.405.498,00 57,31 56,49 18/12/18 17:31
CATERPILLAR CAT 126,7593 2,29 1,84% 1.494.072,00 128,75 125,46 18/12/18 17:31
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 40,9200 1,46 3,70% 930.918,00 40,93 39,63 18/12/18 17:30
CBS-B CBS 46,2300 -0,59 -1,26% 2.124.654,00 47,50 46,09 18/12/18 17:31
CELGENE CORP CELG 67,2200 -0,91 -1,34% 2.007.041,00 68,49 67,08 18/12/18 17:31
CENTENE CNC 119,9301 -1,49 -1,23% 853.319,00 122,18 119,01 18/12/18 17:30
CENTERPOINT ENER CNP 28,8900 -0,02 -0,07% 1.398.109,00 29,12 28,84 18/12/18 17:30
CENTURYLINK CTL 16,2700 -0,07 -0,43% 3.419.234,00 16,72 16,21 18/12/18 17:30
CERNER CORP CERN 53,7800 -0,52 -0,96% 514.997,00 54,80 53,66 18/12/18 17:30
CF INDUSTRIES HL CF 41,5000 0,13 0,31% 605.067,00 42,26 41,29 18/12/18 17:30
CHARLES SCHWAB SCHW 40,9100 0,21 0,52% 2.444.459,00 41,45 40,78 18/12/18 17:31
CHARTER COMM RG-A CHTR 304,2600 -5,02 -1,62% 606.143,00 313,41 303,64 18/12/18 17:30
CHESAPEAKE ENERG CHK 2,1950 -0,06 -2,44% 16.581.440,00 2,29 2,17 18/12/18 17:30
CHEVRON CVX 111,3100 -1,14 -1,01% 1.806.689,00 113,24 111,09 18/12/18 17:31
CHIPOTLE MEXICAN CMG 442,4700 -1,03 -0,23% 195.582,00 450,73 438,80 18/12/18 17:30
CHUBB N CB 127,2300 -0,40 -0,31% 398.336,00 129,03 126,97 18/12/18 17:30
CHURCH & DWIGHT CHD 65,8200 0,35 0,53% 623.209,00 66,39 65,29 18/12/18 17:31
CIGNA CORP CI 197,1600 -1,50 -0,76% 915.296,00 202,39 196,73 18/12/18 17:31
CIMAREX ENERGY XEC 65,7400 -0,68 -1,02% 354.429,00 66,63 65,36 18/12/18 17:31
CINCINNATI FINAN CINF 76,8820 -0,38 -0,49% 138.100,00 77,54 76,73 18/12/18 17:31
CINTAS CTAS 165,2550 -0,97 -0,58% 278.911,00 167,94 164,86 18/12/18 17:31
CISCO SYSTEMS CSCO 43,9700 -0,23 -0,52% 8.246.897,00 44,61 43,85 18/12/18 17:31
CITIGROUP C 54,9150 0,67 1,23% 7.835.375,00 55,67 54,72 18/12/18 17:31
CITIZENS FINL GR CFG 30,1300 0,05 0,17% 3.000.418,00 30,64 30,05 18/12/18 17:31
CITRIX SYSTEMS CTXS 107,0600 0,43 0,40% 276.974,00 107,96 106,86 18/12/18 17:31
CLOROX CO. CLX 156,4050 -0,34 -0,21% 311.866,00 158,20 155,24 18/12/18 17:30
CME GROUP RG-A CME 184,0800 -1,51 -0,81% 422.042,00 187,99 183,60 18/12/18 17:31
CMS ENERGY CORP CMS 51,4800 0,08 0,16% 487.848,00 52,14 51,36 18/12/18 17:31
COCA-COLA CO KO 48,3150 -0,02 -0,03% 3.821.482,00 48,83 48,17 18/12/18 17:31
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 64,6200 -0,05 -0,08% 971.294,00 65,49 64,47 18/12/18 17:31
COLGATE-PALMOLIV CL 62,9900 0,07 0,11% 1.062.218,00 63,44 62,61 18/12/18 17:30
COMCAST-A CMCSA 35,5900 -0,62 -1,71% 5.569.259,00 36,46 35,51 18/12/18 17:31
COMERICA INC CMA 68,9300 -0,59 -0,85% 810.142,00 70,47 68,62 18/12/18 17:30
CONAGRA FOODS CAG 29,0200 0,01 0,03% 1.489.489,00 29,26 28,93 18/12/18 17:30
CONCHO RES CXO 107,7800 -2,00 -1,82% 887.486,00 110,28 107,47 18/12/18 17:30
CONOCOPHILLIPS COP 62,2200 -0,90 -1,43% 1.801.015,00 63,62 62,06 18/12/18 17:30
CONSOLIDATED EDI ED 80,8113 0,18 0,22% 541.316,00 81,82 80,63 18/12/18 17:31
CONSTELLATION BRD-A STZ 173,4300 -2,62 -1,49% 1.252.637,00 176,00 172,62 18/12/18 17:30
COOPER COMPANIES COO 247,0600 2,60 1,06% 155.702,00 247,98 245,60 18/12/18 17:29
CORNING INC GLW 31,0200 0,12 0,39% 1.084.071,00 31,40 30,92 18/12/18 17:30
COSTCO WHSL COST 203,4800 1,25 0,62% 958.422,00 204,67 201,58 18/12/18 17:30
COTY RG-A COTY 7,3300 0,26 3,68% 3.527.479,00 7,33 7,11 18/12/18 17:30
CROWN CASTLE INT CCI 111,6900 0,78 0,70% 417.688,00 112,71 111,34 18/12/18 17:30
CSX CSX 64,1300 -0,55 -0,85% 2.061.496,00 65,72 63,95 18/12/18 17:30
CUMMINS CMI 132,7500 1,30 0,99% 430.295,00 134,25 132,12 18/12/18 17:30
CVS HEALTH CVS 70,3720 -0,32 -0,45% 2.133.494,00 71,41 70,04 18/12/18 17:31
D R HORTON DHI 36,5600 1,26 3,57% 2.161.243,00 36,57 35,61 18/12/18 17:31
DANAHER DHR 100,4500 0,08 0,08% 609.206,00 101,22 100,17 18/12/18 17:30
DARDEN RESTAURAN DRI 103,6850 4,80 4,85% 1.723.666,00 104,95 101,33 18/12/18 17:30
DAVITA DVA 55,8200 -0,88 -1,55% 384.395,00 57,61 55,68 18/12/18 17:30
DEERE & CO DE 149,6700 3,59 2,46% 837.205,00 150,86 147,83 18/12/18 17:30
DELTA AIR LINES DAL 52,8650 0,48 0,91% 1.962.148,00 53,60 52,66 18/12/18 17:31
DENTSPLY SIRONA XRAY 37,0600 -0,11 -0,30% 719.018,00 37,46 36,95 18/12/18 17:31
DEVON ENERGY DVN 25,1300 -0,38 -1,49% 2.618.566,00 25,71 25,04 18/12/18 17:31
DIGITAL REALTY R DLR 109,3400 1,83 1,70% 321.685,00 109,57 108,06 18/12/18 17:30
DISCOVER FNCL SR DFS 59,8500 -0,05 -0,08% 805.993,00 61,42 59,67 18/12/18 17:31
DISCOVERY-A DISCA 26,8950 -0,63 -2,27% 1.063.452,00 27,84 26,76 18/12/18 17:31
DISCOVERY-C DISCK 25,0300 -0,60 -2,34% 1.750.119,00 25,91 24,92 18/12/18 17:30
DISH NETWORK RG-A DISH 29,1300 -0,81 -2,71% 606.569,00 30,28 29,05 18/12/18 17:30
DOLLAR GENERAL DG 103,3800 0,26 0,25% 557.913,00 104,56 103,02 18/12/18 17:31
DOLLAR TREE DLTR 86,1100 1,10 1,29% 852.245,00 86,38 85,51 18/12/18 17:30
DOMINION ENERGY D 74,5100 0,51 0,69% 1.436.432,00 75,36 74,43 18/12/18 17:31
DOVER CORP DOV 74,5600 0,23 0,31% 318.326,00 75,42 74,02 18/12/18 17:30
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 114,4400 0,30 0,26% 326.622,00 115,71 114,18 18/12/18 17:31
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 88,0800 -0,01 -0,01% 912.250,00 89,23 87,88 18/12/18 17:31
DXC TECHNOLOGY DXC 55,5600 0,07 0,13% 489.907,00 56,44 55,42 18/12/18 17:30
E TRADE FNCL ETFC 43,7500 0,52 1,20% 750.053,00 44,35 43,46 18/12/18 17:30
EASTMAN CHEMICAL EMN 72,1000 1,62 2,30% 387.171,00 72,95 70,98 18/12/18 17:30
EATON CORP -NPV- ETN 69,1350 -0,05 -0,07% 902.059,00 70,14 68,90 18/12/18 17:30
EBAY EBAY 28,6700 0,19 0,67% 2.320.585,00 28,73 28,43 18/12/18 17:30
ECOLAB INC ECL 149,5600 -0,08 -0,05% 246.586,00 151,24 149,54 18/12/18 17:30
EDISON INTL EIX 58,3700 0,18 0,31% 458.054,00 59,11 58,18 18/12/18 17:30
EDWARDS LIFESCNS EW 156,1131 1,09 0,71% 267.108,00 158,23 155,78 18/12/18 17:31
ELECTRONIC ARTS EA 81,0400 1,81 2,28% 1.617.003,00 81,57 79,38 18/12/18 17:30
ELI LILLY & CO LLY 107,0600 -1,30 -1,20% 1.629.543,00 109,66 106,87 18/12/18 17:31
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 59,1000 0,38 0,65% 1.426.609,00 59,97 58,91 18/12/18 17:30
ENTERGY ETR 87,6000 0,82 0,94% 516.979,00 88,31 87,36 18/12/18 17:30
EOG RESOURCES EOG 95,6200 -0,59 -0,61% 1.195.280,00 96,96 95,28 18/12/18 17:30
EQT EQT 18,9600 0,07 0,37% 1.553.171,00 19,18 18,74 18/12/18 17:31
EQTY RE REIT-SBI EQR 68,7200 0,98 1,45% 416.625,00 69,00 68,13 18/12/18 17:30
EQUIFAX INC EFX 95,3000 -1,94 -2,00% 374.244,00 98,65 95,11 18/12/18 17:30
EQUINIX REIT EQIX 375,9850 6,93 1,88% 136.369,00 377,06 369,49 18/12/18 17:30
ESSEX PROPERTY R ESS 259,5600 5,29 2,08% 93.284,00 259,58 255,60 18/12/18 17:30
ESTEE LAUDER RG-A EL 130,6550 0,36 0,27% 480.925,00 131,12 129,74 18/12/18 17:30
EVEREST RE RE 221,3900 3,61 1,66% 41.324,00 221,44 218,60 18/12/18 17:30
EVERSOURCE ENERG ES 67,5600 0,31 0,46% 344.525,00 68,25 67,39 18/12/18 17:31
EXELON EXC 46,1400 0,53 1,16% 1.900.624,00 46,48 45,86 18/12/18 17:31
EXPEDIA GROUP EXPE 118,2500 1,32 1,13% 224.647,00 118,48 117,11 18/12/18 17:30
EXPEDIT INTL WAS EXPD 69,3000 -0,34 -0,49% 216.899,00 71,94 69,14 18/12/18 17:31
EXPRESS SCRPTS H ESRX 96,2700 -0,37 -0,38% 1.166.985,00 97,73 96,17 18/12/18 17:30
EXTRA SP ST REIT EXR 93,9600 0,76 0,82% 261.457,00 94,65 93,64 18/12/18 17:31
EXXON MOBIL XOM 72,9550 -1,09 -1,47% 4.415.543,00 73,86 72,85 18/12/18 17:31
F5 NETWORKS FFIV 166,4500 3,38 2,07% 211.157,00 167,31 164,08 18/12/18 17:30
FACEBOOK-A FB 143,1450 2,96 2,11% 7.654.032,00 144,24 139,83 18/12/18 17:31
FASTENAL FAST 52,5500 -0,42 -0,79% 805.084,00 53,61 52,32 18/12/18 17:30
FED RTY REIT-SBI FRT 126,8400 0,35 0,28% 159.584,00 127,68 126,00 18/12/18 17:30
FEDEX FDX 184,0800 1,89 1,04% 913.427,00 185,50 183,01 18/12/18 17:30
FIDELITY NATIONA FIS 101,6600 -0,40 -0,39% 259.131,00 103,73 101,45 18/12/18 17:31
FIFTH THIRD BANC FITB 23,6500 -0,09 -0,38% 1.782.776,00 24,09 23,57 18/12/18 17:30
FIRSTENERGY FE 37,7100 -0,01 -0,03% 1.254.003,00 38,18 37,48 18/12/18 17:30
FISERV INC FISV 73,2600 -1,17 -1,57% 723.010,00 75,71 73,06 18/12/18 17:30
FLIR SYSTEMS FLIR 42,1400 -0,20 -0,47% 560.633,00 43,16 41,96 18/12/18 17:30
FLOWSERVE FLS 39,8300 -0,91 -2,23% 568.578,00 40,65 39,60 18/12/18 17:30
FLUOR FLR 32,8300 0,25 0,77% 381.709,00 33,19 32,53 18/12/18 17:30
FMC CORP FMC 76,8400 0,57 0,75% 410.988,00 77,45 76,42 18/12/18 17:30
FOOT LOCKER FL 48,9100 1,29 2,71% 728.266,00 48,93 47,97 18/12/18 17:30
FORD MOTOR F 8,5257 0,03 0,30% 14.343.870,00 8,68 8,49 18/12/18 17:31
FORTIVE FTV 67,6400 -0,31 -0,46% 540.212,00 68,75 67,32 18/12/18 17:30
FORTN BRND HOM S FBHS 39,7300 0,10 0,25% 670.014,00 40,30 39,32 18/12/18 17:30
FRANKLIN RESOURC BEN 30,4500 -0,04 -0,13% 1.154.265,00 31,21 30,36 18/12/18 17:30
FREEPORT MCMORAN FCX 10,8000 0,21 1,98% 11.340.159,00 11,14 10,64 18/12/18 17:30
GAP GPS 25,2400 -0,22 -0,86% 2.514.727,00 25,87 25,09 18/12/18 17:31
GARMIN N GRMN 63,6500 0,54 0,86% 263.393,00 64,21 63,23 18/12/18 17:30
GARTNER IT 133,8700 0,53 0,40% 148.131,00 134,92 133,54 18/12/18 17:30
GENERAL ELECTRIC GE 7,5231 0,37 5,22% 66.660.379,00 7,63 7,16 18/12/18 17:31
GENERAL MILLS GIS 37,1100 0,37 1,01% 2.137.225,00 37,34 36,84 18/12/18 17:31
GENERAL MOTORS GM 35,0150 0,36 1,02% 2.205.425,00 35,53 34,91 18/12/18 17:30
GENL DYNAMICS CO GD 163,9554 0,51 0,31% 545.428,00 166,50 163,71 18/12/18 17:30
GENUINE PARTS CO GPC 96,6500 0,15 0,16% 216.036,00 97,91 96,31 18/12/18 17:30
GILEAD SCIENCES GILD 65,9500 0,83 1,27% 2.710.667,00 66,74 65,14 18/12/18 17:31
GLOBAL PAYMENTS GPN 100,7200 1,09 1,09% 263.269,00 101,54 100,08 18/12/18 17:30
GOLDMAN SACHS GR GS 171,4500 3,44 2,05% 1.915.914,00 172,86 169,32 18/12/18 17:31
GOODYEAR T & RUB GT 20,8800 0,31 1,51% 539.081,00 21,20 20,66 18/12/18 17:31
H&R.BLOCK HRB 26,4100 0,18 0,69% 932.578,00 26,55 26,24 18/12/18 17:30
HALLIBURTON HAL 28,9550 -0,14 -0,46% 5.794.573,00 29,75 28,91 18/12/18 17:31
HANESBRANDS HBI 12,8850 -0,09 -0,66% 2.648.598,00 13,10 12,63 18/12/18 17:31
HARLEY-DAVIDSON HOG 34,2700 0,33 0,97% 561.336,00 34,60 33,95 18/12/18 17:30
HARRIS HRS 142,4400 -3,47 -2,38% 456.603,00 146,90 142,06 18/12/18 17:30
HARTFORD FIN SER HIG 42,6200 0,83 1,99% 1.008.553,00 42,82 42,00 18/12/18 17:30
HASBRO INC HAS 83,0200 -0,57 -0,68% 359.265,00 84,14 82,52 18/12/18 17:30
HCA HEALTHCARE HCA 125,7800 2,66 2,16% 796.144,00 126,86 124,36 18/12/18 17:30
HCP REIT HCP 28,5950 0,62 2,20% 1.008.873,00 28,61 28,08 18/12/18 17:31
HELMERICH&PAYNE HP 53,8300 -2,54 -4,51% 450.357,00 56,35 53,66 18/12/18 17:30
HENRY SCHEIN HSIC 79,9900 0,25 0,31% 294.593,00 80,69 79,49 18/12/18 17:30
HERSHEY HSY 105,1500 -0,02 -0,02% 370.326,00 105,66 103,75 18/12/18 17:30
HESS HES 48,1900 -1,57 -3,16% 1.635.586,00 49,83 47,88 18/12/18 17:31
HILTN WRLD HLDGS HLT 70,8500 0,58 0,83% 552.681,00 71,31 70,64 18/12/18 17:31
HOLOGIC HOLX 40,1400 -0,12 -0,30% 412.495,00 40,53 40,01 18/12/18 17:31
HOME DEPOT HD 170,1700 2,20 1,31% 1.216.892,00 170,92 168,50 18/12/18 17:30
HONEYWELL INTL HON 135,6400 1,26 0,94% 713.244,00 136,36 135,12 18/12/18 17:30
HORMEL FOODS HRL 43,7300 0,56 1,30% 954.073,00 43,78 43,06 18/12/18 17:31
HOST HOTELS REIT HST 17,7200 0,40 2,31% 3.176.179,00 17,83 17,46 18/12/18 17:31
HP HPQ 21,7200 0,30 1,40% 2.363.433,00 21,87 21,58 18/12/18 17:30
HP ENTERPRISE HPE 13,7350 0,15 1,07% 3.072.404,00 13,93 13,63 18/12/18 17:30
HUMANA HUM 297,0700 -6,15 -2,03% 333.308,00 306,72 296,04 18/12/18 17:30
HUNTINGTON BANCS HBAN 11,8250 -0,08 -0,63% 3.281.246,00 12,07 11,77 18/12/18 17:31
IBM IBM 117,3896 1,29 1,11% 2.426.440,00 118,23 116,81 18/12/18 17:31
IDEXX LABS IDXX 187,4500 3,66 1,99% 116.183,00 187,49 183,77 18/12/18 17:30
IHS MARKIT INFO 49,5300 0,98 2,02% 1.036.591,00 49,98 49,19 18/12/18 17:30
ILLINOIS TOOL WO ITW 127,6052 -0,49 -0,39% 631.954,00 129,17 126,92 18/12/18 17:30
ILLUMINA ILMN 313,5700 2,68 0,86% 275.098,00 317,61 312,30 18/12/18 17:30
INCYTE INCY 65,5900 0,77 1,19% 492.267,00 66,86 65,10 18/12/18 17:31
INGERSOLL-RAND IR 94,5700 0,87 0,93% 548.679,00 95,86 93,97 18/12/18 17:30
INTEL INTC 47,8550 0,78 1,65% 8.655.485,00 48,45 47,36 18/12/18 17:31
INTERCON EXCHANG ICE 76,3300 -0,05 -0,07% 498.624,00 76,98 76,18 18/12/18 17:31
INTERPUBLIC GROU IPG 21,8400 0,08 0,37% 755.897,00 22,30 21,78 18/12/18 17:31
INTL FLAVORS&FRA IFF 133,4500 1,39 1,05% 220.534,00 134,13 132,63 18/12/18 17:30
INTL PAPER IP 41,4500 0,10 0,24% 797.798,00 42,29 41,21 18/12/18 17:30
INTUIT INTU 197,0600 -0,43 -0,22% 516.394,00 200,75 196,67 18/12/18 17:31
INTUITIVE SURGIC ISRG 483,5500 1,80 0,37% 221.658,00 488,04 480,11 18/12/18 17:30
INVESCO IVZ 17,0935 0,09 0,55% 1.114.215,00 17,39 17,01 18/12/18 17:30
IRON MOUNT REIT IRM 34,3000 0,93 2,79% 654.262,00 34,31 33,45 18/12/18 17:31
J.B.HUNT TRANSP JBHT 93,9250 0,25 0,26% 289.486,00 94,75 93,57 18/12/18 17:30
JACOBS ENGIN GRO JEC 58,2100 0,35 0,60% 354.663,00 59,19 57,89 18/12/18 17:30
JEFFERIES FINL JEF 17,7800 0,18 1,02% 638.577,00 17,96 17,67 18/12/18 17:31
JM SMUCKER SJM 98,3900 -0,61 -0,62% 360.685,00 99,44 98,13 18/12/18 17:30
JOHNSON & JOHNSO JNJ 130,9100 1,77 1,37% 9.130.936,00 132,80 129,76 18/12/18 17:30
JOHNSON CTR INT JCI 31,5200 0,46 1,48% 1.591.901,00 31,68 31,12 18/12/18 17:30
JPMORGAN CHASE JPM 99,4300 0,42 0,42% 6.233.829,00 100,89 99,26 18/12/18 17:31
JUNIPER NETWORKS JNPR 28,0400 0,66 2,41% 1.462.585,00 28,15 27,36 18/12/18 17:31
KANSAS CITY SO KSU 94,9000 -0,95 -0,99% 525.111,00 96,49 94,44 18/12/18 17:30
KELLOGG K 59,1500 -0,08 -0,14% 739.492,00 59,77 59,01 18/12/18 17:31
KEURIG DR PEPPER KDP 24,8300 -0,41 -1,62% 1.357.987,00 25,30 24,79 18/12/18 17:31
KEYCORP KEY 14,9900 0,01 0,07% 3.387.139,00 15,26 14,91 18/12/18 17:31
KIMBERLY-CLARK KMB 114,1900 0,01 0,01% 539.262,00 115,87 113,67 18/12/18 17:31
KIMCO REALTY REI KIM 15,5800 0,09 0,58% 990.172,00 15,68 15,46 18/12/18 17:30
KINDER MORGAN RG-P KMI 15,7500 -0,09 -0,57% 5.131.470,00 15,96 15,71 18/12/18 17:31
KLA-TENCOR KLAC 91,4200 2,48 2,79% 449.846,00 93,13 89,88 18/12/18 17:31
KOHL'S KSS 61,3300 0,41 0,67% 720.704,00 62,03 61,02 18/12/18 17:31
KROGER KR 28,5300 -0,39 -1,35% 1.815.232,00 29,35 28,42 18/12/18 17:30
L BRANDS LB 29,1700 -0,34 -1,15% 1.171.012,00 29,78 28,98 18/12/18 17:30
L3 TECHNOLOGIES LLL 182,9550 -5,24 -2,78% 265.187,00 189,35 182,43 18/12/18 17:30
LABORATORY CORP LH 131,7000 -2,10 -1,57% 356.671,00 134,98 131,48 18/12/18 17:30
LAM RESEARCH COR LRCX 139,5800 3,90 2,87% 881.152,00 142,35 136,28 18/12/18 17:31
LEGGETT & PLATT LEG 37,0000 0,67 1,84% 436.485,00 37,34 36,43 18/12/18 17:30
LENNAR RG-A LEN 41,6100 1,59 3,97% 1.332.330,00 41,61 39,94 18/12/18 17:30
LINCOLN NATL LNC 52,7300 0,17 0,32% 609.274,00 53,71 52,51 18/12/18 17:30
LKQ LKQ 24,7450 0,20 0,79% 839.152,00 25,08 24,64 18/12/18 17:30
LOCKHEED MARTIN LMT 280,1300 0,90 0,32% 470.800,00 283,84 279,85 18/12/18 17:30
LOEWS L 45,4700 0,46 1,02% 286.125,00 45,80 45,24 18/12/18 17:30
LOWE'S COM LOW 92,6550 2,21 2,44% 1.225.436,00 92,89 90,75 18/12/18 17:31
LYONDELLBASELL I LYB 82,9600 0,77 0,94% 824.254,00 84,24 82,48 18/12/18 17:30
M&T BANK MTB 145,5100 -0,84 -0,57% 201.272,00 147,99 145,19 18/12/18 17:31
MACERICH REIT MAC 45,2600 0,46 1,03% 313.220,00 45,28 44,60 18/12/18 17:31
MACY'S M 30,5000 0,22 0,73% 1.581.784,00 30,90 30,34 18/12/18 17:30
MALLINCKRODT MNK 18,8600 0,33 1,78% 551.532,00 19,31 18,61 18/12/18 17:30
MARATHON OIL MRO 14,4250 -0,30 -2,00% 4.598.782,00 14,80 14,37 18/12/18 17:31
MARATHON PETRO MPC 59,9400 1,10 1,87% 3.315.594,00 60,54 59,02 18/12/18 17:30
MARRIOTT INTL RG-A MAR 108,6300 0,97 0,90% 627.973,00 108,99 107,55 18/12/18 17:30
MARSH & MCLENNAN MMC 81,5600 0,10 0,12% 308.734,00 82,66 81,43 18/12/18 17:31
MARTIN MARIETTA MLM 177,6500 2,03 1,16% 205.974,00 179,90 176,38 18/12/18 17:29
MASCO MAS 29,1350 0,25 0,85% 867.257,00 29,52 28,95 18/12/18 17:30
MASTERCARD RG-A MA 191,8000 1,35 0,71% 1.146.255,00 194,35 191,24 18/12/18 17:31
MATTEL MAT 11,0800 -0,09 -0,81% 1.896.130,00 11,25 10,94 18/12/18 17:31
MCCORMIC NON VTG MKC 146,4500 0,32 0,22% 379.158,00 148,22 145,89 18/12/18 17:30
MCDONALD'S MCD 179,9800 -0,81 -0,45% 1.150.123,00 182,61 179,62 18/12/18 17:31
MCKESSON MCK 111,4000 -0,50 -0,45% 528.905,00 113,39 111,12 18/12/18 17:31
MEDTRONIC MDT 92,4800 0,63 0,69% 1.523.586,00 93,28 92,22 18/12/18 17:31
MERCK MRK 74,5600 -0,67 -0,89% 4.403.536,00 75,78 74,40 18/12/18 17:30
METLIFE MET 39,7050 0,83 2,12% 2.933.928,00 40,07 39,04 18/12/18 17:31
METTLER TOLEDO I MTD 576,6100 4,27 0,75% 28.376,00 580,38 575,00 18/12/18 17:30
MICHAEL KORS KORS 38,2200 0,12 0,32% 1.125.429,00 38,89 38,01 18/12/18 17:31
MICROCHIP TECH MCHP 73,4700 2,26 3,17% 1.007.970,00 74,09 71,83 18/12/18 17:31
MICRON TECHNOLOG MU 34,1500 0,27 0,80% 14.455.410,00 34,93 33,97 18/12/18 17:31
MICROSOFT MSFT 102,8300 -0,06 -0,06% 12.395.197,00 104,08 102,52 18/12/18 17:31
MID-AMER AP CM R MAA 98,6200 1,52 1,57% 118.015,00 98,91 97,33 18/12/18 17:30
MOHAWK INDUSTRIE MHK 119,4700 3,72 3,21% 337.590,00 119,57 115,94 18/12/18 17:30
MOLSON COORS-B NVTG TAP 60,8100 0,24 0,40% 479.764,00 62,04 60,71 18/12/18 17:30
MONDELEZ INTL RG-A MDLZ 42,8100 0,00 0,00% 1.944.787,00 43,20 42,65 18/12/18 17:31
MONSTER BEVERAGE MNST 51,2600 0,01 0,02% 699.075,00 52,10 51,14 18/12/18 17:30
MOODY'S MCO 142,5500 1,16 0,82% 267.086,00 144,11 142,08 18/12/18 17:30
MORGAN STANLEY MS 40,2300 0,63 1,59% 4.110.324,00 40,82 39,90 18/12/18 17:31
MOSAIC MOS 30,4400 0,38 1,26% 882.534,00 30,75 30,10 18/12/18 17:31
MOTOROLA SOLTN MSI 121,5200 -1,72 -1,40% 274.613,00 124,33 121,17 18/12/18 17:30
MURPHY OIL MUR 27,0300 0,05 0,19% 770.781,00 27,29 26,71 18/12/18 17:30
MYLAN MYL 29,0050 0,17 0,57% 1.055.123,00 29,39 28,91 18/12/18 17:31
NASDAQ NDAQ 85,5200 0,27 0,32% 114.522,00 86,42 85,44 18/12/18 17:30
NATL OILWELL VAR NOV 26,4100 0,06 0,23% 2.273.727,00 26,74 26,24 18/12/18 17:30
NAVIENT NAVI 9,3100 -0,02 -0,21% 601.748,00 9,52 9,25 18/12/18 17:30
NETAPP NTAP 61,4900 1,88 3,15% 1.476.112,00 61,71 60,04 18/12/18 17:31
NETFLIX NFLX 267,7500 4,95 1,88% 3.257.254,00 269,51 263,29 18/12/18 17:31
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 14,3300 -0,25 -1,71% 1.140.626,00 14,69 14,25 18/12/18 17:30
NEWMONT MINING NEM 34,0350 0,43 1,26% 1.701.648,00 34,06 33,45 18/12/18 17:31
NEWS RG-A NWSA 12,0300 -0,04 -0,33% 629.518,00 12,35 12,00 18/12/18 17:30
NEWS RG-B NWS 12,2400 -0,03 -0,24% 92.659,00 12,55 12,22 18/12/18 17:30
NEXTERA ENERGY NEE 176,1100 0,46 0,26% 706.889,00 177,82 175,42 18/12/18 17:31
NIELSEN HLD NLSN 25,1300 -0,17 -0,67% 851.385,00 25,72 25,04 18/12/18 17:30
NIKE -B- NKE 71,3491 1,45 2,07% 2.400.528,00 71,93 70,43 18/12/18 17:31
NISOURCE NI 26,7600 0,12 0,45% 583.087,00 26,92 26,67 18/12/18 17:30
NOBLE ENERGY NBL 20,8333 -0,33 -1,54% 1.737.834,00 21,16 20,75 18/12/18 17:31
NORDSTROM JWN 48,2400 0,58 1,22% 655.720,00 48,72 47,68 18/12/18 17:31
NORFOLK SOUTHERN NSC 149,3700 1,79 1,21% 617.151,00 151,80 148,34 18/12/18 17:30
NORTHERN TRUST NTRS 85,7500 0,13 0,15% 342.710,00 86,83 85,45 18/12/18 17:31
NORTHROP GRUMMAN NOC 255,1526 -2,09 -0,81% 323.763,00 261,56 254,28 18/12/18 17:30
NRG ENERGY NRG 41,5200 0,50 1,22% 1.555.266,00 42,28 41,12 18/12/18 17:31
NUCOR NUE 54,9800 0,16 0,29% 955.271,00 55,79 54,81 18/12/18 17:31
NVIDIA NVDA 148,4560 4,88 3,40% 6.685.743,00 150,30 144,25 18/12/18 17:31
O REILLY AUTO ORLY 343,9000 2,96 0,87% 166.825,00 347,34 342,00 18/12/18 17:30
OCCID.PETROL COR OXY 63,5650 -0,55 -0,85% 1.356.663,00 64,32 63,45 18/12/18 17:30
OMNICOM GROUP IN OMC 74,9200 -0,05 -0,07% 603.863,00 75,82 74,75 18/12/18 17:31
ONEOK OKE 57,5921 -1,01 -1,72% 497.474,00 58,73 57,45 18/12/18 17:31
ORACLE ORCL 45,6200 -0,11 -0,24% 19.897.720,00 48,34 45,44 18/12/18 17:31
PACCAR PCAR 56,7450 0,66 1,17% 544.916,00 57,27 56,46 18/12/18 17:30
PARKER-HANNIFIN PH 150,1700 0,32 0,21% 179.623,00 152,65 149,60 18/12/18 17:31
PATTERSON COS PDCO 22,0400 0,28 1,29% 294.784,00 22,11 21,87 18/12/18 17:30
PAYCHEX INC PAYX 64,6100 -0,34 -0,52% 855.734,00 65,77 64,51 18/12/18 17:31
PAYPAL HOLDINGS PYPL 85,0528 0,95 1,13% 2.784.996,00 85,63 84,62 18/12/18 17:31
PENTAIR PNR 38,7200 0,40 1,04% 213.622,00 39,02 38,35 18/12/18 17:30
PEOPLE'S UNTD PBCT 15,0500 -0,13 -0,86% 1.228.674,00 15,35 15,01 18/12/18 17:31
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 81,1100 0,23 0,28% 152.629,00 82,17 80,85 18/12/18 17:30
PERRIGO PRGO 56,2800 -0,10 -0,18% 286.550,00 57,21 55,99 18/12/18 17:30
PFIZER PFE 42,5700 -0,54 -1,25% 8.419.603,00 43,50 42,56 18/12/18 17:31
PG&E PCG 23,8400 -0,60 -2,46% 2.549.505,00 24,72 23,72 18/12/18 17:31
PHILIP MRRS INT PM 78,5600 -2,84 -3,49% 3.001.970,00 80,33 78,32 18/12/18 17:31
PHILLIPS 66 PSX 85,3700 -0,49 -0,57% 572.222,00 87,21 85,15 18/12/18 17:30
PINNACLE WEST CA PNW 88,5800 0,16 0,18% 364.993,00 89,62 88,30 18/12/18 17:30
PIONEER NATURAL PXD 134,1000 0,67 0,50% 816.192,00 135,22 132,39 18/12/18 17:31
PNC FINL SER PNC 117,7900 -0,53 -0,45% 693.940,00 119,62 117,32 18/12/18 17:31
PPG INDUSTRIES PPG 96,9950 -0,14 -0,14% 504.001,00 98,67 96,93 18/12/18 17:30
PPL PPL 28,4300 -1,53 -5,11% 6.721.278,00 30,09 28,28 18/12/18 17:31
PRAXAIR PX 164,5000 -0,99 -0,60% 57.375.630,00 167,67 162,74 30/10/18 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 92,7900 0,02 0,02% 3.239.067,00 93,31 92,55 18/12/18 17:31
PROGRESSIVE (OHI PGR 61,2500 0,18 0,29% 813.864,00 61,92 61,09 18/12/18 17:30
PROLOGIS REIT PLD 62,9800 1,46 2,37% 1.002.549,00 63,16 62,26 18/12/18 17:31
PRUDENTIAL FINAN PRU 82,5000 0,87 1,07% 741.401,00 83,49 81,88 18/12/18 17:30
PUBL SVCS ENTERP PEG 53,2250 -0,19 -0,35% 664.870,00 54,03 53,15 18/12/18 17:30
PUBLIC STORAGE R PSA 203,6700 4,10 2,05% 347.635,00 203,80 200,65 18/12/18 17:30
PULTEGROUP PHM 26,6500 1,01 3,94% 1.834.831,00 26,65 25,75 18/12/18 17:30
PVH PVH 92,1700 0,83 0,91% 365.808,00 93,46 91,59 18/12/18 17:30
QORVO QRVO 62,0100 1,67 2,77% 246.737,00 62,96 60,97 18/12/18 17:30
QUALCOMM QCOM 57,9550 0,96 1,68% 4.138.530,00 58,54 57,40 18/12/18 17:30
QUANTA SERVICES PWR 29,6100 0,23 0,78% 430.950,00 29,85 29,47 18/12/18 17:30
QUEST DIAGNOSTIC DGX 84,7700 -0,59 -0,69% 342.708,00 86,57 84,61 18/12/18 17:30
RALPH LAUREN RG-A RL 102,1800 1,22 1,21% 221.371,00 103,10 101,32 18/12/18 17:30
RANGE RESOURCES RRC 10,9800 -0,27 -2,40% 3.471.176,00 11,40 10,86 18/12/18 17:30
RAYMOND J FINANC RJF 73,7400 0,15 0,20% 269.799,00 74,68 73,42 18/12/18 17:31
RAYTHEON RTN 165,5700 -0,37 -0,22% 437.995,00 168,75 165,20 18/12/18 17:30
REALTY INCOME RE O 65,4100 1,30 2,03% 387.003,00 65,49 64,47 18/12/18 17:30
RED HAT RHT 176,5500 0,55 0,31% 530.943,00 176,75 176,07 18/12/18 17:31
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 377,8900 2,39 0,64% 197.887,00 381,49 373,06 18/12/18 17:30
REGIONS FINANCIA RF 13,4300 0,04 0,30% 4.690.048,00 13,73 13,36 18/12/18 17:31
REPUBLIC SERVICE RSG 73,5900 -0,19 -0,26% 549.142,00 74,29 73,44 18/12/18 17:30
ROBERT HALF INTL RHI 56,7400 0,59 1,05% 194.668,00 57,22 56,43 18/12/18 17:30
ROCKWELL AUTOMAT ROK 154,1000 0,79 0,52% 258.065,00 156,68 153,43 18/12/18 17:30
ROCKWELL COLLINS COL 141,0400 -0,59 -0,42% 15.441.162,00 142,98 141,04 26/11/18 22:15
ROPER TECHNOLOGI ROP 266,8500 0,29 0,11% 128.642,00 270,63 265,72 18/12/18 17:30
ROSS STORES ROST 78,9250 0,65 0,82% 751.771,00 79,71 78,65 18/12/18 17:30
RYL CARIBBEAN CR RCL 106,1600 -0,19 -0,18% 612.249,00 108,37 105,86 18/12/18 17:31
S&P GLOBAL SPGI 168,4700 2,18 1,31% 432.000,00 169,41 167,43 18/12/18 17:30
SALESFORCE.COM CRM 131,5100 0,68 0,52% 2.706.876,00 132,48 130,13 18/12/18 17:30
SCANA SCG 49,3800 0,45 0,92% 503.655,00 49,84 49,06 18/12/18 17:30
SCHLUMBERGER SLB 38,1100 -0,94 -2,41% 6.047.491,00 39,00 38,05 18/12/18 17:31
SEAGATE TECHNOLO STX 37,3200 -0,11 -0,29% 1.165.494,00 38,06 36,75 18/12/18 17:31
SEALED AIR SEE 34,4300 0,65 1,92% 564.479,00 34,78 34,13 18/12/18 17:30
SEMPRA ENERGY SRE 115,5000 0,57 0,50% 250.063,00 116,53 114,83 18/12/18 17:30
SHERWIN-WILLIAMS SHW 386,7450 10,30 2,73% 313.907,00 387,92 379,55 18/12/18 17:30
SIGNET JEWELERS SIG 31,3300 -0,16 -0,51% 508.896,00 32,39 31,09 18/12/18 17:31
SIMON PRP GRP RE SPG 175,9400 0,96 0,55% 434.838,00 177,69 175,23 18/12/18 17:30
SKYWORKS SOLUTIO SWKS 69,3500 0,92 1,34% 419.905,00 70,53 68,83 18/12/18 17:30
SL GREEN REALT R SLG 86,2600 0,10 0,12% 314.663,00 86,77 85,60 18/12/18 17:31
SNAP-ON SNA 147,2700 1,65 1,13% 92.968,00 148,52 146,51 18/12/18 17:30
SOUTHERN CO SO 45,9550 -0,05 -0,10% 1.215.010,00 46,58 45,92 18/12/18 17:31
SOUTHWEST AIRLIN LUV 49,5399 0,15 0,30% 850.324,00 50,15 49,35 18/12/18 17:30
STARBUCKS SBUX 64,7300 0,26 0,40% 2.636.269,00 65,24 64,55 18/12/18 17:30
STATE STREET STT 63,2700 -0,62 -0,97% 2.222.854,00 64,80 63,16 18/12/18 17:31
STERICYCLE SRCL 38,9600 -0,14 -0,36% 217.060,00 39,94 38,75 18/12/18 17:30
STNLY BLCK&DECK SWK 119,8700 -0,11 -0,09% 366.921,00 122,82 119,40 18/12/18 17:31
STRYKER SYK 161,6100 1,50 0,94% 392.419,00 163,55 160,18 18/12/18 17:30
SUNTRUST BANKS I STI 51,4800 -0,31 -0,60% 1.323.717,00 52,47 51,29 18/12/18 17:30
SYMANTEC SYMC 20,8300 0,18 0,87% 1.202.478,00 21,01 20,67 18/12/18 17:31
SYNCHRONY FINANC SYF 23,7500 0,26 1,11% 3.044.052,00 23,95 23,60 18/12/18 17:31
SYNOPSYS SNPS 85,7800 0,15 0,18% 259.286,00 87,23 85,58 18/12/18 17:30
SYSCO SYY 64,1700 -0,04 -0,06% 598.532,00 64,89 64,07 18/12/18 17:31
T ROWE PRICE GRP TROW 91,6700 0,64 0,70% 425.590,00 92,64 91,38 18/12/18 17:30
TAPESTRY TPR 34,7250 -0,01 -0,01% 1.028.367,00 35,14 34,65 18/12/18 17:31
TARGET TGT 65,0900 0,77 1,20% 1.768.504,00 65,40 64,57 18/12/18 17:31
TE CONNECTIV TEL 72,1700 0,16 0,22% 501.580,00 73,67 71,79 18/12/18 17:31
TECHNIPFMC FTI 19,4200 -0,28 -1,42% 1.865.745,00 19,76 19,34 18/12/18 17:30
TEXAS INSTRUMENT TXN 94,6400 2,72 2,96% 2.459.357,00 95,11 92,72 18/12/18 17:31
TEXTRON INC TXT 49,3700 0,57 1,17% 369.770,00 49,85 49,22 18/12/18 17:30
THE KRAFT HEINZ KHC 47,0300 0,21 0,45% 2.088.349,00 47,24 46,76 18/12/18 17:31
THE WESTERN UNIO WU 17,8250 0,01 0,03% 719.480,00 17,96 17,77 18/12/18 17:30
THERMO FISHER SC TMO 232,5700 3,70 1,62% 510.545,00 233,03 230,05 18/12/18 17:30
TIFFANY & CO TIF 79,8800 -0,81 -1,00% 673.394,00 81,62 79,65 18/12/18 17:30
TJX COMPANIES TJX 44,3000 -0,04 -0,09% 1.367.920,00 44,75 44,14 18/12/18 17:30
TORCHMARK CORP TMK 76,2300 0,34 0,45% 120.553,00 77,19 76,06 18/12/18 17:30
TOTAL SYST SERVI TSS 81,1800 -0,79 -0,96% 355.060,00 83,09 80,89 18/12/18 17:31
TRACTOR SUPPLY TSCO 87,2900 0,27 0,31% 261.610,00 88,88 86,98 18/12/18 17:30
TRANSOCEAN RIG 7,1101 -0,20 -2,73% 6.856.691,00 7,33 7,01 18/12/18 17:31
TRAVELERS COS TRV 120,0000 0,07 0,06% 396.805,00 121,07 119,54 18/12/18 17:31
TRIPADVISOR TRIP 58,1750 0,47 0,81% 702.492,00 59,10 58,00 18/12/18 17:31
TWENTY-FIRSTCF-A FOXA 48,7900 -0,16 -0,33% 1.070.585,00 49,14 48,74 18/12/18 17:30
TWENTY-FIRSTCF-B FOX 48,5250 -0,25 -0,50% 853.531,00 48,95 48,50 18/12/18 17:31
TYSON FOODS -A- TSN 53,6700 0,20 0,37% 1.198.886,00 54,04 53,42 18/12/18 17:30
UDR REIT UDR 41,4600 0,74 1,82% 698.657,00 41,47 40,91 18/12/18 17:31
ULTA BEAUTY ULTA 238,6100 -3,34 -1,38% 280.886,00 248,95 237,55 18/12/18 17:30
UNDER ARMOUR RG-A UAA 18,4400 0,04 0,22% 1.796.616,00 18,68 18,28 18/12/18 17:30
UNDER ARMOUR RG-C UA 17,0744 0,05 0,32% 965.804,00 17,33 16,92 18/12/18 17:31
UNION PACIFIC UNP 140,2400 0,64 0,46% 790.476,00 141,64 139,48 18/12/18 17:30
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 106,6600 1,25 1,19% 546.501,00 109,52 105,96 18/12/18 17:30
UNITEDHEALTH GRO UNH 257,2500 -0,82 -0,32% 1.098.394,00 259,99 256,42 18/12/18 17:30
UNIV HEALTH SERV-B UHS 120,1500 1,66 1,40% 307.715,00 122,77 119,93 18/12/18 17:30
UNUM UNM 29,7600 0,50 1,71% 636.130,00 30,16 29,39 18/12/18 17:30
US BANCORP USB 47,5450 -0,40 -0,82% 2.589.813,00 48,43 47,45 18/12/18 17:31
UTD PARCEL SVC RG-B UPS 97,4592 0,59 0,61% 762.449,00 99,07 97,07 18/12/18 17:31
UTD TECHS UTX 116,4000 1,09 0,95% 956.884,00 117,44 116,02 18/12/18 17:30
VALERO ENERGY VLO 71,5300 -1,05 -1,45% 1.061.540,00 73,35 71,19 18/12/18 17:30
VARIAN MED SYSTE VAR 115,1900 -0,45 -0,39% 155.394,00 116,99 115,03 18/12/18 17:30
VENTAS REIT VTR 62,0100 1,14 1,87% 435.379,00 62,06 61,01 18/12/18 17:31
VERISIGN VRSN 150,5925 0,49 0,33% 168.098,00 151,76 149,93 18/12/18 17:30
VERISK ANALYTICS VRSK 111,2900 0,24 0,22% 162.287,00 112,35 110,71 18/12/18 17:30
VERIZON COMM VZ 55,9250 -0,03 -0,04% 5.090.042,00 56,69 55,88 18/12/18 17:30
VERTEX PHARMACEU VRTX 167,3900 1,22 0,73% 380.584,00 169,62 167,21 18/12/18 17:31
VF VFC 74,0500 1,00 1,37% 728.174,00 75,12 73,55 18/12/18 17:31
VIACOM RG-B VIAB 27,7550 -0,33 -1,16% 1.295.378,00 28,26 27,65 18/12/18 17:31
VISA RG-A V 132,5800 1,18 0,90% 2.864.022,00 133,47 132,02 18/12/18 17:31
VOR RLT REIT-SBI VNO 66,3400 0,54 0,82% 204.985,00 66,67 65,78 18/12/18 17:30
VULCAN MATERIALS VMC 99,0600 0,68 0,69% 154.272,00 100,22 98,51 18/12/18 17:30
WALGREENS BOOTS WBA 76,9450 0,73 0,95% 1.955.375,00 77,69 76,45 18/12/18 17:30
WALMART WMT 90,6400 -0,13 -0,14% 2.062.856,00 91,23 90,37 18/12/18 17:30
WALT DISNEY RG-DIS DIS 109,9100 -0,71 -0,64% 1.765.515,00 111,08 109,68 18/12/18 17:31
WASTE MANAGEMENT WM 89,1600 0,11 0,12% 613.640,00 90,03 88,95 18/12/18 17:30
WATERS WAT 186,3200 1,74 0,94% 97.905,00 187,01 184,68 18/12/18 17:30
WEC ENERGY GROUP WEC 72,2200 0,17 0,24% 298.979,00 73,08 72,01 18/12/18 17:30
WELLS FARGO WFC 46,9600 0,35 0,75% 7.189.784,00 47,52 46,80 18/12/18 17:31
WELLTOWER WELL 71,7200 1,00 1,41% 703.541,00 71,88 70,83 18/12/18 17:31
WESTERN DIGITAL WDC 38,9700 0,72 1,88% 1.619.602,00 39,81 38,20 18/12/18 17:31
WESTROCK WRK 40,2450 0,06 0,14% 696.743,00 41,18 40,12 18/12/18 17:31
WEYERHAEUSER REI WY 23,6200 0,02 0,08% 1.998.987,00 23,97 23,53 18/12/18 17:30
WHIRLPOOL WHR 113,5000 2,03 1,82% 177.204,00 114,54 111,52 18/12/18 17:30
WILLIAMS COMPANI WMB 22,7000 -0,28 -1,22% 2.960.532,00 23,27 22,65 18/12/18 17:30
WILLIS TOWERS WLTW 152,3300 1,05 0,69% 92.650,00 153,28 151,42 18/12/18 17:30
WW GRAINGER GWW 283,6600 -0,85 -0,30% 272.526,00 288,67 282,50 18/12/18 17:30
WYNDHAM DESTINAT WYND 37,6100 0,44 1,18% 210.861,00 38,18 37,48 18/12/18 17:30
WYNN RESORTS WYNN 102,4900 -1,99 -1,90% 1.050.868,00 107,02 102,02 18/12/18 17:31
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 21,2602 -0,03 -0,14% 1.727.949,00 22,07 21,13 18/12/18 17:30
XILINX XLNX 88,1550 0,98 1,12% 759.213,00 89,40 87,63 18/12/18 17:30
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 64,7200 0,42 0,65% 327.412,00 65,65 64,46 18/12/18 17:30
YUM BRANDS YUM 89,8000 0,09 0,10% 409.093,00 90,62 89,57 18/12/18 17:31
ZIMMER BIOMET HL ZBH 106,0800 -1,17 -1,09% 452.161,00 108,25 105,20 18/12/18 17:30
ZIONS BANCORP ZION 41,2500 0,06 0,15% 773.978,00 41,90 41,13 18/12/18 17:30
ZOETIS RG-A ZTS 84,1000 -0,84 -0,99% 853.614,00 86,00 83,66 18/12/18 17:30
Publicidad

Últimas Noticias