Publicidad
  • Un producto de Webfinancialgroup
  • 26 de Agosto de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.847,1100  -75,8400 -2,5900%
23-08-2019 00:00 Apt. 2.911,0700 Vol. 0,00 Max. 2.927,01 Min. 2.834,97
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 155,8500 -5,03 -3,13% 4.224.008,00 160,35 155,27 23/08/19 00:40
A.J.GALLAGHER AJG 88,0100 -2,86 -3,15% 1.101.223,00 91,45 87,63 23/08/19 00:40
A.O.SMITH CORP AOS 45,0100 -1,45 -3,12% 1.543.158,00 46,26 44,79 23/08/19 00:40
ABBOTT LABORATOR ABT 81,9300 -2,44 -2,89% 6.228.406,00 84,25 81,36 23/08/19 00:40
ABBVIE ABBV 65,9700 -1,55 -2,30% 8.905.126,00 67,79 65,48 23/08/19 00:40
ABIOMED INC ABMD 189,5900 -5,85 -2,99% 478.153,00 195,65 188,68 23/08/19 02:00
ACCENTURE-A ACN 192,8100 -3,53 -1,80% 2.290.363,00 197,93 191,57 23/08/19 00:40
ACTIVISION BLIZZ ATVI 47,3300 -1,75 -3,57% 7.126.115,00 49,38 47,16 23/08/19 02:00
ADOBE ADBE 282,4400 -5,25 -1,82% 2.852.522,00 293,57 280,97 23/08/19 02:00
ADVANCE AUTO PAR AAP 135,0500 -2,45 -1,78% 1.087.959,00 138,19 134,45 23/08/19 00:40
ADVANCED MICRO D AMD 29,5400 -2,36 -7,40% 83.931.683,00 31,83 29,40 23/08/19 02:00
AES AES 14,7900 -0,41 -2,70% 3.941.331,00 15,25 14,72 23/08/19 00:40
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 74,6400 -1,87 -2,44% 518.963,00 76,23 73,90 23/08/19 00:40
AFLAC AFL 48,3600 -1,15 -2,32% 4.366.823,00 49,59 48,14 23/08/19 00:40
AGILENT TECH A 69,5500 -2,19 -3,05% 2.990.027,00 71,67 69,25 23/08/19 00:40
AIR PROD&CHEMICA APD 220,6400 -4,64 -2,06% 946.772,00 225,83 219,42 23/08/19 00:40
AKAMAI TECHNOLOG AKAM 86,9900 -1,73 -1,95% 1.239.091,00 89,96 86,68 23/08/19 02:00
ALASKA AIR GROUP ALK 57,9300 -1,80 -3,01% 1.180.849,00 59,90 57,57 23/08/19 00:40
ALBEMARLE ALB 59,9500 -3,27 -5,17% 1.789.215,00 62,69 59,71 23/08/19 00:40
ALEXANDRIA REIT ARE 146,8300 -2,58 -1,73% 505.694,00 150,61 146,43 23/08/19 00:40
ALEXION PHARM ALXN 115,3300 -8,16 -6,61% 5.246.754,00 124,02 114,93 23/08/19 02:00
ALIGN TECHNOLOGY ALGN 175,0400 -3,93 -2,20% 1.146.861,00 179,15 173,80 23/08/19 02:00
ALLEGION ALLE 93,4200 -2,27 -2,37% 586.511,00 95,81 93,03 23/08/19 00:40
ALLERGAN AGN 158,9600 -1,97 -1,22% 3.128.607,00 161,15 158,31 23/08/19 00:40
ALLIANCE DATA SY ADS 130,5800 -4,95 -3,65% 1.982.466,00 136,41 129,94 23/08/19 00:40
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 101,9800 -2,52 -2,41% 1.418.498,00 105,36 101,49 23/08/19 00:40
ALPHAB RG-C-NV GOOG 1.151,2900 -38,24 -3,21% 1.688.271,00 1.194,08 1.147,75 23/08/19 02:00
ALPHABET-A GOOGL 1.153,5800 -37,94 -3,18% 1.813.141,00 1.195,67 1.150,00 23/08/19 02:00
ALTRIA GROUP MO 46,4100 -0,18 -0,39% 10.741.849,00 47,18 46,15 23/08/19 00:40
AM ELECTRIC AEP 89,5800 -1,39 -1,53% 2.253.120,00 91,43 89,05 23/08/19 00:40
AMAZON.COM AMZN 1.749,6200 -55,98 -3,10% 5.277.898,00 1.804,90 1.745,23 23/08/19 02:00
AMER TOWER REIT AMT 226,5700 -1,94 -0,85% 1.497.940,00 231,64 225,57 23/08/19 00:40
AMER WTR WORKS AWK 122,8100 -1,89 -1,52% 1.012.979,00 125,89 122,24 23/08/19 00:40
AMEREN AEE 75,3300 -1,49 -1,94% 1.704.249,00 77,30 75,06 23/08/19 00:40
AMERICAN AIRLINE AAL 25,4200 -1,11 -4,18% 8.910.561,00 26,51 25,35 23/08/19 02:00
AMERICAN EXPRESS AXP 117,7600 -4,51 -3,69% 4.800.393,00 122,05 117,06 23/08/19 00:40
AMERICAN INTL GR AIG 52,4900 -1,26 -2,34% 3.712.184,00 54,33 52,15 23/08/19 00:40
AMERIPRISE FINCL AMP 124,4900 -4,09 -3,18% 1.136.163,00 129,17 123,82 23/08/19 00:40
AMERISOURCEBERGE ABC 83,5400 -2,01 -2,35% 1.177.843,00 86,40 83,10 23/08/19 00:40
AMETEK AME 83,6200 -2,15 -2,51% 1.262.213,00 85,68 83,23 23/08/19 00:40
AMGEN AMGN 199,0800 -4,34 -2,13% 3.416.351,00 203,62 198,01 23/08/19 02:00
AMPHENOL RG-A APH 85,4000 -2,45 -2,79% 1.385.896,00 88,74 85,09 23/08/19 00:40
ANADARKO PETROLE APC 72,7700 0,56 0,78% 44.791.047,00 72,95 72,12 08/08/19 22:15
ANALOG DEVICES ADI 104,1700 -4,46 -4,11% 4.382.782,00 107,51 103,72 23/08/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 210,7100 -6,39 -2,94% 624.204,00 218,19 210,08 23/08/19 02:00
ANTHEM ANTM 260,3800 -0,68 -0,26% 1.375.085,00 264,24 259,29 23/08/19 00:40
AON AON 189,1200 -5,00 -2,58% 786.158,00 194,63 188,18 23/08/19 00:40
APACHE APA 20,6900 -0,77 -3,59% 7.435.059,00 21,52 20,59 23/08/19 00:40
APPLE AAPL 202,6400 -9,82 -4,62% 46.882.843,00 212,05 201,00 23/08/19 02:00
APPLIED MATERIAL AMAT 45,1200 -1,91 -4,06% 11.616.331,00 46,84 44,82 23/08/19 02:00
APT INVT&MGT REIT-A AIV 50,3600 -0,37 -0,73% 1.418.799,00 51,07 50,24 23/08/19 00:40
APTIV APTV 79,8800 -3,64 -4,36% 1.263.233,00 83,01 79,45 23/08/19 00:40
ARCHER-DANIELS M ADM 37,4300 -0,50 -1,32% 7.189.260,00 37,81 37,22 23/08/19 00:40
ARCONIC ARNC 24,3100 -0,79 -3,15% 7.831.643,00 25,27 24,11 23/08/19 00:40
ARISTA NETWORKS ANET 223,4000 -3,88 -1,71% 781.545,00 229,38 222,56 23/08/19 00:40
ASSURANT AIZ 119,4300 -4,33 -3,50% 584.874,00 123,37 118,88 23/08/19 00:40
AT&T T 34,8200 -0,57 -1,61% 33.864.032,00 35,44 34,64 23/08/19 00:40
ATMOS ENERGY COR ATO 108,6300 -2,57 -2,31% 570.764,00 111,17 108,19 23/08/19 00:40
AUTODESK INC ADSK 143,9900 -1,22 -0,84% 2.553.005,00 147,11 143,24 23/08/19 02:00
AUTOMATIC DATA P ADP 164,8000 -4,73 -2,79% 1.685.091,00 170,17 164,20 23/08/19 02:00
AUTOZONE AZO 1.065,2800 -16,27 -1,50% 301.807,00 1.088,25 1.062,19 23/08/19 00:40
AVERY DENNISON AVY 110,7200 -4,23 -3,68% 667.974,00 114,68 110,13 23/08/19 00:40
AVLONBY COM REIT AVB 206,1600 -2,72 -1,30% 602.701,00 209,99 205,51 23/08/19 00:40
BAKER HUGHES INC BHI 57,6800 3,17 5,82% 4.124.512,00 57,73 54,57 03/07/17 19:40
BAKER HUGHES-A BHGE 20,8800 -0,55 -2,57% 5.048.700,00 21,85 20,79 23/08/19 00:40
BALL BLL 78,2000 -1,56 -1,96% 1.932.362,00 80,00 77,88 23/08/19 00:40
BANK OF AMERICA BAC 26,4700 -0,72 -2,65% 81.898.762,00 27,22 26,26 23/08/19 00:40
BANK OF NY MELLO BK 41,0200 -1,15 -2,73% 3.737.502,00 42,24 40,77 23/08/19 00:40
BAXTER INTL BAX 85,0300 -2,18 -2,50% 1.835.266,00 87,34 84,62 23/08/19 00:40
BB&T BBT 45,2500 -1,43 -3,06% 3.881.278,00 46,86 45,00 23/08/19 00:40
BECTON DICKINSON BDX 248,3100 -6,87 -2,69% 1.106.023,00 255,81 247,24 23/08/19 00:40
BERKSHIRE HATH RG-B BRK.B 197,1600 -3,85 -1,92% 5.948.735,00 200,92 195,96 23/08/19 00:40
BEST BUY BBY 66,2100 -2,59 -3,76% 4.727.685,00 68,21 65,24 23/08/19 00:40
BIOGEN BIIB 225,8500 -6,21 -2,68% 1.288.061,00 231,87 225,10 23/08/19 02:00
BLACKROCK BLK 407,2500 -11,75 -2,80% 853.346,00 418,97 405,07 23/08/19 00:40
BOEING CO BA 356,0100 1,60 0,45% 11.527.786,00 369,69 354,35 23/08/19 00:40
BOOKING HLDG BKNG 1.898,6700 -53,80 -2,76% 303.413,00 1.951,93 1.893,08 23/08/19 02:00
BORGWARNER BWA 30,8800 -0,92 -2,89% 2.420.459,00 31,83 30,71 23/08/19 00:40
BOSTON PROP REIT BXP 125,8300 -2,10 -1,64% 566.654,00 128,19 125,39 23/08/19 00:40
BOSTON SCIENTIFI BSX 41,1700 -1,52 -3,56% 5.308.114,00 42,72 41,00 23/08/19 00:40
BRDRIDG FNCL SOL BR 127,4600 -2,73 -2,10% 1.743.648,00 130,94 126,97 23/08/19 00:40
BRISTOL-MYERSSQU BMY 46,5800 -1,28 -2,67% 16.321.221,00 48,20 46,29 23/08/19 00:40
BROADCOM AVGO 272,1300 -15,49 -5,39% 2.576.280,00 285,48 271,05 23/08/19 02:00
BROWN NVTGRG-B BF.B 57,4400 -0,91 -1,56% 1.375.121,00 58,35 57,26 23/08/19 00:40
C.H.ROBINSON WLD CHRW 82,2300 -1,49 -1,78% 1.170.513,00 83,58 81,88 23/08/19 02:00
CABOT OIL & GAS COG 16,8400 0,02 0,12% 8.163.409,00 17,07 16,56 23/08/19 00:40
CADENCE DESIGN CDNS 66,8100 -3,00 -4,30% 2.234.956,00 69,61 66,55 23/08/19 02:00
CAMPBELL SOUP CPB 42,6800 -1,00 -2,29% 1.531.195,00 43,70 42,40 23/08/19 00:40
CAPITAL ONE FINL COF 83,1100 -2,62 -3,06% 2.172.429,00 85,89 82,68 23/08/19 00:40
CAPRI HLDG CPRI 26,7500 -1,26 -4,50% 3.912.902,00 27,88 26,64 23/08/19 00:40
CARDINAL HEALTH CAH 42,7900 -0,97 -2,22% 2.863.163,00 44,35 42,55 23/08/19 00:40
CARMAX KMX 80,8300 -2,89 -3,45% 1.773.548,00 82,98 80,62 23/08/19 00:40
CARNIVAL CCL 43,2800 -1,81 -4,01% 3.779.356,00 45,27 43,19 23/08/19 00:40
CATERPILLAR CAT 114,0600 -3,83 -3,25% 6.105.282,00 116,90 113,32 23/08/19 00:40
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBOE GLBL MKT CBOE 119,8500 -0,04 -0,03% 635.608,00 121,90 119,02 23/08/19 22:15
CBRE GROUP RG-A CBRE 49,2600 -2,60 -5,01% 1.802.654,00 51,44 49,06 23/08/19 00:40
CBS-B CBS 41,4100 -2,06 -4,74% 6.837.782,00 43,37 41,22 23/08/19 00:40
CELANESE CE 107,2500 -6,49 -5,71% 1.104.319,00 113,00 106,65 23/08/19 00:40
CELGENE CORP CELG 93,9900 -1,72 -1,80% 4.651.491,00 96,05 93,41 23/08/19 02:00
CENTENE CNC 44,7200 -0,83 -1,82% 4.318.194,00 45,85 44,50 23/08/19 00:40
CENTERPOINT ENER CNP 27,4200 -0,60 -2,14% 2.821.647,00 28,15 27,32 23/08/19 00:40
CENTURYLINK CTL 11,2100 -0,36 -3,11% 11.602.812,00 11,62 11,17 23/08/19 00:40
CERNER CORP CERN 67,9300 -3,75 -5,23% 3.778.421,00 71,48 67,57 23/08/19 02:00
CF INDUSTRIES HL CF 47,1200 -1,42 -2,93% 2.445.139,00 48,45 46,92 23/08/19 00:40
CHARLES SCHWAB SCHW 36,5800 -1,29 -3,41% 8.736.678,00 38,03 36,35 23/08/19 00:40
CHARTER COMM RG-A CHTR 385,5100 -5,74 -1,47% 1.333.593,00 395,37 384,43 23/08/19 02:00
CHEVRON CVX 115,1800 -2,55 -2,17% 7.654.485,00 118,06 114,35 23/08/19 00:40
CHIPOTLE MEXICAN CMG 805,4400 -13,71 -1,67% 421.887,00 824,18 802,21 23/08/19 00:40
CHUBB N CB 153,2200 -2,00 -1,29% 1.334.344,00 156,48 152,52 23/08/19 00:40
CHURCH & DWIGHT CHD 78,5000 -0,82 -1,03% 990.140,00 79,96 78,14 23/08/19 00:40
CIGNA CI 153,3000 -2,48 -1,59% 2.202.008,00 157,08 152,29 23/08/19 00:40
CIMAREX ENERGY XEC 38,1100 -2,10 -5,22% 1.506.613,00 39,88 37,90 23/08/19 00:40
CINCINNATI FINAN CINF 108,2300 -2,80 -2,52% 543.590,00 111,70 107,48 23/08/19 02:00
CINTAS CTAS 256,0400 -8,48 -3,21% 537.823,00 264,16 254,67 23/08/19 02:00
CISCO SYSTEMS CSCO 46,6100 -1,57 -3,26% 25.881.999,00 48,52 46,43 23/08/19 02:00
CITIGROUP C 61,9500 -1,96 -3,07% 18.001.254,00 64,13 61,52 23/08/19 00:40
CITIZENS FINL GR CFG 31,7700 -1,00 -3,05% 3.569.583,00 33,08 31,61 23/08/19 00:40
CITRIX SYSTEMS CTXS 91,4600 -1,53 -1,65% 2.279.540,00 93,29 91,38 23/08/19 02:00
CLOROX CO. CLX 155,9300 -3,22 -2,02% 802.519,00 159,18 155,12 23/08/19 00:40
CME GROUP RG-A CME 211,2200 -2,02 -0,95% 1.547.474,00 213,75 210,40 23/08/19 02:00
CMS ENERGY CORP CMS 61,5800 -0,56 -0,90% 1.610.289,00 62,61 61,33 23/08/19 00:40
COCA-COLA CO KO 53,7400 -0,75 -1,38% 14.160.658,00 54,71 53,39 23/08/19 00:40
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 60,0000 -1,20 -1,96% 2.946.112,00 61,93 59,80 23/08/19 02:00
COLGATE-PALMOLIV CL 72,2300 -0,81 -1,11% 3.910.856,00 73,88 71,81 23/08/19 00:40
COMCAST-A CMCSA 42,4300 -1,34 -3,06% 18.196.656,00 43,84 42,27 23/08/19 02:00
COMERICA INC CMA 59,6200 -1,94 -3,15% 1.333.257,00 61,87 59,34 23/08/19 00:40
CONAGRA FOODS CAG 27,9300 -0,87 -3,02% 3.980.697,00 28,80 27,80 23/08/19 00:40
CONCHO RES CXO 69,9600 -3,09 -4,23% 2.150.451,00 73,13 69,59 23/08/19 00:40
CONOCOPHILLIPS COP 50,4200 -1,84 -3,52% 7.133.721,00 52,19 50,13 23/08/19 00:40
CONSOLIDATED EDI ED 86,9100 -1,33 -1,51% 1.755.728,00 88,79 86,51 23/08/19 00:40
CONSTELLATION BRD-A STZ 198,5100 -3,15 -1,56% 1.018.462,00 201,52 197,66 23/08/19 00:40
COOPER COMPANIES COO 321,6700 -8,15 -2,47% 307.909,00 332,12 320,31 23/08/19 00:40
COPART CPRT 73,6800 -2,56 -3,36% 1.061.500,00 76,14 73,44 23/08/19 02:00
CORNING INC GLW 27,4500 -0,73 -2,59% 5.438.688,00 28,27 27,29 23/08/19 00:40
COSTCO WHSL COST 274,0100 -5,91 -2,11% 1.984.929,00 280,13 272,70 23/08/19 02:00
COTY RG-A COTY 8,6800 -0,24 -2,69% 5.155.121,00 8,92 8,61 23/08/19 00:40
CROWN CASTL REIT CCI 146,3400 0,23 0,16% 1.751.434,00 147,88 145,84 23/08/19 00:40
CSX CSX 64,6200 -1,52 -2,30% 5.330.550,00 66,25 64,27 23/08/19 02:00
CUMMINS CMI 142,0200 -4,66 -3,18% 1.533.186,00 146,23 141,14 23/08/19 00:40
CVS HEALTH CVS 60,2400 -1,81 -2,92% 9.357.701,00 62,12 60,03 23/08/19 00:40
D R HORTON DHI 49,2100 -1,13 -2,24% 6.303.971,00 50,62 49,04 23/08/19 00:40
DANAHER DHR 135,4000 -4,16 -2,98% 2.258.824,00 140,20 134,54 23/08/19 00:40
DARDEN RESTAURAN DRI 120,5300 -0,37 -0,31% 1.038.048,00 122,71 120,05 23/08/19 00:40
DAVITA DVA 54,7000 -1,26 -2,25% 3.886.492,00 56,12 54,45 23/08/19 00:40
DEERE & CO DE 147,0200 -8,35 -5,37% 2.994.795,00 153,82 146,30 23/08/19 00:40
DELTA AIR LINES DAL 56,2000 -1,76 -3,04% 5.922.900,00 58,07 55,84 23/08/19 00:40
DENTSPLY SIRONA XRAY 51,6700 -1,28 -2,42% 1.325.912,00 53,18 51,50 23/08/19 02:00
DEVON ENERGY DVN 21,6800 -1,35 -5,86% 9.247.499,00 22,90 21,58 23/08/19 00:40
DIAMONDBACK ENG FANG 94,6000 -4,63 -4,67% 1.822.841,00 98,64 94,22 23/08/19 02:00
DIGITA RLTY REIT DLR 120,7200 -2,15 -1,75% 750.500,00 123,57 120,27 23/08/19 00:40
DISCOVER FNCL SR DFS 76,7600 -2,92 -3,66% 1.670.278,00 79,77 76,26 23/08/19 00:40
DISCOVERY-A DISCA 27,0100 -1,02 -3,64% 3.137.488,00 28,08 26,88 23/08/19 02:00
DISCOVERY-C DISCK 25,3300 -0,93 -3,54% 2.857.992,00 26,32 25,22 23/08/19 02:00
DISH NETWORK RG-A DISH 31,0400 -0,68 -2,14% 2.843.094,00 31,68 30,83 23/08/19 02:00
DOLLAR GENERAL DG 136,9900 -2,75 -1,97% 1.500.439,00 139,64 136,27 23/08/19 00:40
DOLLAR TREE DLTR 95,1600 -2,05 -2,11% 2.533.329,00 98,09 94,83 23/08/19 02:00
DOMINION ENERGY D 75,9400 -0,58 -0,76% 3.525.330,00 77,25 75,52 23/08/19 00:40
DOVER CORP DOV 88,1000 -2,83 -3,11% 728.267,00 90,62 87,71 23/08/19 00:40
DOW DOW 40,7100 -1,34 -3,19% 6.718.214,00 42,02 40,44 23/08/19 00:40
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 128,3900 -1,86 -1,43% 1.143.487,00 130,98 127,91 23/08/19 00:40
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 90,7400 -0,58 -0,64% 3.153.865,00 91,67 90,26 23/08/19 00:40
DUKE REALTY REIT DRE 32,8300 -0,61 -1,82% 1.477.677,00 33,58 32,74 23/08/19 00:40
DUPONT DE NEM DD 66,0000 -1,67 -2,47% 4.813.288,00 67,74 65,60 23/08/19 00:40
DXC TECHNOLOGY DXC 33,5900 -0,91 -2,64% 3.356.786,00 34,73 33,45 23/08/19 00:40
E TRADE FNCL ETFC 40,1000 -1,21 -2,93% 4.179.294,00 41,52 39,97 23/08/19 02:00
EASTMAN CHEMICAL EMN 61,8300 -3,17 -4,88% 1.092.926,00 64,42 61,54 23/08/19 00:40
EATON CORP -NPV- ETN 76,5900 -1,78 -2,27% 4.322.767,00 78,17 76,09 23/08/19 00:40
EBAY EBAY 38,7000 -1,30 -3,25% 7.527.036,00 39,79 38,55 23/08/19 02:00
ECOLAB INC ECL 201,8200 -5,06 -2,45% 1.167.111,00 207,84 200,67 23/08/19 00:40
EDISON INTL EIX 72,1100 -0,72 -0,99% 1.905.730,00 73,36 71,71 23/08/19 00:40
EDWARDS LIFESCNS EW 212,0400 -4,63 -2,14% 1.019.821,00 217,40 210,85 23/08/19 00:40
ELECTRONIC ARTS EA 92,9100 -1,71 -1,81% 4.213.321,00 95,73 92,62 23/08/19 02:00
ELI LILLY & CO LLY 109,5100 -2,10 -1,88% 3.870.286,00 112,56 108,88 23/08/19 00:40
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 57,0000 -1,20 -2,06% 3.768.985,00 58,54 56,69 23/08/19 00:40
ENTERGY ETR 109,8400 -1,47 -1,32% 1.299.539,00 112,12 109,33 23/08/19 00:40
EOG RESOURCES EOG 71,7500 -3,76 -4,98% 5.160.018,00 74,86 71,36 23/08/19 00:40
EQTY RE REIT-SBI EQR 82,7500 -0,25 -0,30% 2.343.290,00 83,80 82,53 23/08/19 00:40
EQUIFAX INC EFX 141,7500 -2,16 -1,50% 954.823,00 143,85 141,25 23/08/19 00:40
EQUINIX REIT EQIX 549,4200 -5,00 -0,90% 319.206,00 559,32 547,14 23/08/19 02:00
ESSEX PROPERTY R ESS 315,1900 -5,80 -1,81% 329.648,00 322,43 314,31 23/08/19 00:40
ESTEE LAUDER RG-A EL 197,1500 -5,41 -2,67% 1.816.075,00 203,21 196,23 23/08/19 00:40
EVEREST RE RE 244,8800 -3,97 -1,60% 261.990,00 250,89 244,04 23/08/19 00:40
EVERGY EVRG 64,4900 -0,61 -0,94% 1.328.379,00 65,45 64,22 23/08/19 00:40
EVERSOURCE ENERG ES 79,1700 -0,60 -0,75% 1.716.027,00 80,17 78,85 23/08/19 00:40
EXELON EXC 44,8800 -0,64 -1,41% 6.977.954,00 45,63 44,70 23/08/19 00:40
EXPEDIA GROUP EXPE 127,5200 -3,25 -2,49% 1.363.194,00 130,54 127,00 23/08/19 02:00
EXPEDIT INTL WAS EXPD 68,3200 -1,92 -2,73% 1.424.704,00 70,20 67,97 23/08/19 02:00
EXTRA SP ST REIT EXR 121,0000 -0,37 -0,30% 805.267,00 123,16 120,53 23/08/19 00:40
EXXON MOBIL XOM 67,4900 -2,08 -2,99% 15.373.737,00 69,53 67,03 23/08/19 00:40
F5 NETWORKS FFIV 124,3900 -4,96 -3,83% 732.998,00 129,48 123,91 23/08/19 02:00
FACEBOOK-A FB 177,7500 -4,29 -2,36% 17.331.221,00 183,13 176,66 23/08/19 02:00
FASTENAL FAST 29,6600 -1,07 -3,48% 4.126.832,00 30,72 29,44 23/08/19 02:00
FED RTY REIT-SBI FRT 128,6900 -1,99 -1,52% 360.409,00 131,65 128,28 23/08/19 00:40
FEDEX FDX 151,9700 -6,13 -3,88% 2.806.789,00 157,19 151,12 23/08/19 00:40
FIDELITY NATIONA FIS 134,4700 -3,50 -2,54% 3.620.433,00 138,36 133,76 23/08/19 00:40
FIFTH THIRD BANC FITB 25,0800 -0,70 -2,72% 8.413.888,00 25,83 24,97 23/08/19 02:00
FIRST REPUBLIC FRC 89,0700 -2,64 -2,88% 1.006.768,00 92,28 88,65 23/08/19 00:40
FIRSTENERGY FE 44,9900 -0,71 -1,55% 5.017.381,00 45,90 44,78 23/08/19 00:40
FISERV INC FISV 104,6800 -3,48 -3,22% 4.545.562,00 108,19 104,34 23/08/19 02:00
FLEETCOR TCHNGY FLT 292,9700 -7,48 -2,49% 840.575,00 302,61 291,76 23/08/19 00:40
FLIR SYSTEMS FLIR 46,9700 -0,88 -1,84% 1.325.600,00 47,86 46,63 23/08/19 02:00
FLOWSERVE FLS 40,3900 -1,41 -3,37% 1.839.128,00 41,50 40,01 23/08/19 00:40
FLUOR FLR 17,0700 -0,58 -3,29% 2.940.861,00 17,70 16,98 23/08/19 00:40
FMC CORP FMC 82,8200 -3,24 -3,76% 943.492,00 86,04 82,47 23/08/19 00:40
FOOT LOCKER FL 34,0000 -7,93 -18,91% 23.544.858,00 38,15 33,75 23/08/19 00:40
FORD MOTOR F 8,7700 -0,27 -2,99% 44.987.686,00 8,99 8,73 23/08/19 00:40
FORTINET FTNT 80,3500 -1,40 -1,71% 1.644.850,00 82,85 80,05 23/08/19 02:00
FORTIVE FTV 68,3700 -1,38 -1,98% 1.643.591,00 70,05 68,03 23/08/19 00:40
FORTN BRND HOM S FBHS 49,5600 -2,67 -5,11% 1.072.285,00 51,79 49,31 23/08/19 00:40
FOX RG-A FOXA 31,7500 -1,30 -3,93% 3.868.329,00 33,09 31,63 23/08/19 02:00
FOX RG-B FOX 31,4400 -1,38 -4,20% 1.475.591,00 32,72 31,33 23/08/19 02:00
FRANKLIN RESOURC BEN 26,1300 -0,93 -3,44% 3.342.689,00 27,04 26,01 23/08/19 00:40
FREEPORT MCMORAN FCX 8,8300 -0,30 -3,29% 22.537.670,00 9,18 8,80 23/08/19 00:40
GAP GPS 16,9200 -0,83 -4,68% 18.919.356,00 17,99 16,61 23/08/19 00:40
GARMIN N GRMN 78,3600 -1,92 -2,39% 1.346.563,00 80,33 78,19 23/08/19 02:00
GARTNER IT 129,4300 -3,15 -2,38% 479.580,00 132,89 129,01 23/08/19 00:40
GENERAL ELECTRIC GE 7,9700 -0,22 -2,69% 128.643.149,00 8,10 7,76 23/08/19 00:40
GENERAL MILLS GIS 53,6300 -1,05 -1,92% 2.715.906,00 54,83 53,37 23/08/19 00:40
GENERAL MOTORS GM 36,0600 -1,20 -3,22% 7.834.868,00 37,18 35,90 23/08/19 00:40
GENL DYNAMICS CO GD 183,5500 -4,00 -2,13% 1.619.705,00 189,27 182,47 23/08/19 00:40
GENUINE PARTS CO GPC 87,7300 -2,08 -2,32% 835.395,00 89,91 87,34 23/08/19 00:40
GILEAD SCIENCES GILD 62,5100 -1,71 -2,66% 7.488.696,00 64,67 62,19 23/08/19 02:00
GLOBAL PAYMENTS GPN 158,0100 -4,26 -2,63% 1.118.877,00 163,17 157,24 23/08/19 00:40
GLOBE LIFE GL 86,1300 -2,19 -2,48% 383.943,00 88,72 85,73 23/08/19 00:40
GOLDMAN SACHS GR GS 196,2000 -6,22 -3,07% 2.201.526,00 201,88 195,19 23/08/19 00:40
H&R.BLOCK HRB 26,7100 -0,49 -1,80% 2.911.955,00 27,27 26,62 23/08/19 00:40
HALLIBURTON HAL 17,7200 -0,95 -5,09% 14.101.127,00 18,58 17,66 23/08/19 00:40
HANESBRANDS HBI 13,6500 -0,52 -3,67% 7.760.489,00 14,06 13,57 23/08/19 00:40
HARLEY-DAVIDSON HOG 30,7200 -1,25 -3,91% 1.908.054,00 31,87 30,59 23/08/19 00:40
HARTFORD FIN SER HIG 58,1000 -1,38 -2,32% 1.856.634,00 59,81 57,86 23/08/19 00:40
HASBRO INC HAS 104,1300 -10,22 -8,94% 2.048.036,00 108,69 103,76 23/08/19 02:00
HCA HEALTHCARE HCA 119,7800 -2,46 -2,01% 1.395.991,00 123,31 119,09 23/08/19 00:40
HCP REIT HCP 34,1500 -0,38 -1,10% 2.481.278,00 34,92 34,04 23/08/19 00:40
HELMERICH&PAYNE HP 37,0600 -1,98 -5,07% 1.469.260,00 39,27 36,87 23/08/19 00:40
HENRY SCHEIN HSIC 59,4600 -1,25 -2,06% 1.095.016,00 61,30 59,25 23/08/19 02:00
HERSHEY HSY 157,0300 -1,35 -0,85% 781.974,00 159,27 156,45 23/08/19 00:40
HESS HES 59,5600 -4,39 -6,86% 3.797.138,00 63,55 59,27 23/08/19 00:40
HILTN WRLD HLDGS HLT 91,0800 -1,33 -1,44% 2.199.812,00 93,19 90,63 23/08/19 00:40
HOLLYFRONTIER HFC 43,6300 -1,99 -4,36% 2.384.496,00 45,84 43,44 23/08/19 00:40
HOLOGIC HOLX 48,1300 -1,72 -3,45% 1.975.775,00 49,83 47,91 23/08/19 02:00
HOME DEPOT HD 217,4700 -3,55 -1,61% 5.770.379,00 220,87 216,01 23/08/19 00:40
HONEYWELL INTL HON 156,4900 -6,41 -3,93% 4.343.003,00 162,28 155,49 23/08/19 00:40
HORMEL FOODS HRL 42,0000 -0,95 -2,21% 3.552.285,00 42,75 41,40 23/08/19 00:40
HOST HOTELS REIT HST 15,6900 -0,40 -2,49% 8.621.640,00 16,08 15,65 23/08/19 00:40
HP HPQ 17,8100 -1,12 -5,92% 26.399.960,00 18,16 17,10 23/08/19 00:40
HP ENTERPRISE HPE 12,7500 -0,50 -3,77% 12.131.010,00 13,28 12,69 23/08/19 00:40
HUMANA HUM 286,9600 -1,86 -0,64% 847.532,00 293,46 285,44 23/08/19 00:40
HUNTGTN INGLS IN HII 204,2700 -4,27 -2,05% 337.615,00 209,55 203,38 23/08/19 00:40
HUNTINGTON BANCS HBAN 12,4500 -0,46 -3,56% 7.562.182,00 12,97 12,39 23/08/19 02:00
IBM IBM 129,5700 -4,75 -3,54% 4.818.759,00 134,26 128,83 23/08/19 00:40
IDEXX LABS IDXX 270,4400 -9,44 -3,37% 428.273,00 281,93 269,23 23/08/19 02:00
IHS MARKIT INFO 64,6100 0,00 0,00% 0,00 64,85 62,89 01/07/19 02:00
ILLINOIS TOOL WO ITW 146,3600 -5,45 -3,59% 1.449.828,00 151,01 145,33 23/08/19 00:40
ILLUMINA ILMN 279,4400 -9,14 -3,17% 1.223.624,00 289,44 278,12 23/08/19 02:00
INCYTE INCY 81,9100 -3,65 -4,27% 1.213.363,00 85,82 81,58 23/08/19 02:00
INGERSOLL-RAND IR 114,9600 -3,03 -2,57% 1.298.595,00 117,88 114,49 23/08/19 00:40
INTEL INTC 44,9600 -1,82 -3,89% 32.817.083,00 46,63 44,80 23/08/19 02:00
INTERCON EXCHANG ICE 91,4400 -1,08 -1,17% 2.116.863,00 92,80 90,95 23/08/19 00:40
INTERPUBLIC GROU IPG 19,8600 -0,51 -2,50% 3.608.811,00 20,42 19,82 23/08/19 00:40
INTL FLAVORS&FRA IFF 106,5000 -1,30 -1,21% 1.680.510,00 107,60 104,86 23/08/19 00:40
INTL PAPER IP 37,4300 -1,43 -3,68% 3.892.438,00 38,80 37,25 23/08/19 00:40
INTUIT INTU 278,7400 3,03 1,10% 3.381.997,00 295,78 277,99 23/08/19 02:00
INTUITIVE SURGIC ISRG 484,5800 -15,69 -3,14% 698.418,00 501,98 482,00 23/08/19 02:00
INVESCO IVZ 15,6200 -0,28 -1,76% 5.720.545,00 15,96 15,56 23/08/19 00:40
IPG PHOTONICS IPGP 118,2600 -6,47 -5,19% 518.498,00 123,58 116,17 23/08/19 02:00
IQVIA HOLDINGS IQV 153,1500 -3,40 -2,17% 1.083.112,00 158,99 152,37 23/08/19 00:40
IRON MOUNT REIT IRM 31,1400 -0,51 -1,61% 1.814.845,00 31,93 31,03 23/08/19 00:40
J.B.HUNT TRANSP JBHT 99,1400 -2,65 -2,60% 1.160.554,00 101,62 98,34 23/08/19 02:00
JACK HENRY & ASS JKHY 138,8500 -4,05 -2,83% 365.124,00 143,94 138,39 23/08/19 02:00
JACOBS ENGIN GRO JEC 85,0100 -1,54 -1,78% 987.227,00 87,00 84,66 23/08/19 00:40
JEFFERIES FINL JEF 18,1100 -0,79 -4,18% 1.455.589,00 18,81 18,03 23/08/19 00:40
JM SMUCKER SJM 111,2000 -2,70 -2,37% 836.972,00 114,00 110,71 23/08/19 00:40
JOHNSON & JOHNSO JNJ 127,7300 -3,54 -2,70% 15.714.753,00 131,26 127,13 23/08/19 00:40
JOHNSON CTR INT JCI 41,2900 -0,84 -1,99% 6.418.355,00 42,37 41,03 23/08/19 00:40
JPMORGAN CHASE JPM 106,0200 -2,70 -2,48% 14.764.096,00 108,78 105,11 23/08/19 00:40
JUNIPER NETWORKS JNPR 23,0800 -0,71 -2,98% 3.658.260,00 23,94 23,00 23/08/19 00:40
KANSAS CITY SO KSU 119,5000 -3,70 -3,00% 884.722,00 123,33 118,93 23/08/19 00:40
KELLOGG K 63,2500 -0,62 -0,97% 3.176.112,00 64,02 62,65 23/08/19 00:40
KEYCORP KEY 15,9800 -0,59 -3,56% 8.863.678,00 16,63 15,90 23/08/19 00:40
KEYSIGHT TECHNOL KEYS 93,1800 -7,17 -7,15% 5.116.717,00 98,67 92,60 23/08/19 00:40
KIMBERLY-CLARK KMB 138,4100 -3,37 -2,38% 1.427.508,00 142,06 137,57 23/08/19 00:40
KIMCO RLTY REIT KIM 18,1500 -0,45 -2,42% 4.576.781,00 18,70 18,12 23/08/19 00:40
KINDER MORGAN RG-P KMI 19,5700 -0,63 -3,12% 16.649.213,00 20,18 19,50 23/08/19 00:40
KLA KLAC 139,1600 -4,41 -3,07% 1.888.894,00 144,32 138,56 23/08/19 02:00
KOHL'S KSS 45,1800 -2,15 -4,54% 5.550.450,00 47,56 45,01 23/08/19 00:40
KROGER KR 23,2900 -0,38 -1,61% 7.348.846,00 23,69 23,22 23/08/19 00:40
L BRANDS LB 17,5300 -1,80 -9,31% 12.609.679,00 18,73 17,50 23/08/19 00:40
L3HARRIS TECH LHX 208,8900 -4,42 -2,07% 1.296.822,00 214,51 208,06 23/08/19 00:40
LABORATORY CORP LH 165,8600 -2,08 -1,24% 633.204,00 169,58 165,04 23/08/19 00:40
LAM RESEARCH COR LRCX 200,3900 -10,07 -4,78% 2.031.503,00 209,50 199,75 23/08/19 02:00
LAMB WST HLDG-WI LW 68,4000 -1,11 -1,60% 674.330,00 69,95 68,10 23/08/19 00:40
LEGGETT & PLATT LEG 36,8600 -2,22 -5,68% 1.252.128,00 38,84 36,73 23/08/19 00:40
LENNAR RG-A LEN 51,2100 -0,79 -1,52% 3.539.907,00 52,72 51,06 23/08/19 00:40
LINCOLN NATL LNC 52,2600 -2,00 -3,69% 1.874.487,00 54,52 52,00 23/08/19 00:40
LINDE LIN 184,2600 -2,87 -1,53% 2.207.654,00 187,36 181,60 23/08/19 00:40
LKQ LKQ 25,4600 -0,47 -1,81% 3.482.987,00 25,82 25,32 23/08/19 02:00
LOCKHEED MARTIN LMT 376,8900 -8,99 -2,33% 1.393.141,00 386,93 374,61 23/08/19 00:40
LOEWS L 47,2400 -1,38 -2,84% 1.429.589,00 48,95 46,97 23/08/19 00:40
LOWE'S COM LOW 106,3900 -1,77 -1,64% 5.520.765,00 107,84 105,76 23/08/19 00:40
LYONDELLBASELL I LYB 69,0300 -3,11 -4,31% 3.608.629,00 71,68 68,61 23/08/19 00:40
M&T BANK MTB 143,9000 -4,41 -2,97% 611.075,00 149,00 143,01 23/08/19 00:40
MACERICH REIT MAC 27,8800 -0,98 -3,40% 1.666.655,00 28,81 27,79 23/08/19 00:40
MACY'S M 14,9400 -0,62 -3,98% 18.818.789,00 15,53 14,84 23/08/19 00:40
MARATHON OIL MRO 11,7500 -0,51 -4,16% 14.135.819,00 12,25 11,71 23/08/19 00:40
MARATHON PETRO MPC 45,7600 -1,13 -2,41% 6.216.646,00 47,61 45,56 23/08/19 00:40
MARRIOTT INTL RG-A MAR 125,1000 -3,09 -2,41% 1.736.121,00 127,92 124,67 23/08/19 02:00
MARSH & MCLENNAN MMC 95,6600 -2,51 -2,56% 1.478.008,00 98,57 95,09 23/08/19 00:40
MARTIN MARIETTA MLM 252,3300 -2,78 -1,09% 548.283,00 258,37 251,32 23/08/19 00:40
MASCO MAS 38,6600 -1,90 -4,68% 2.705.090,00 40,29 38,44 23/08/19 00:40
MASTERCARD RG-A MA 271,8900 -8,88 -3,16% 4.417.798,00 282,09 270,21 23/08/19 00:40
MATTEL MAT 9,4400 -0,70 -6,90% 8.863.598,00 9,76 9,39 23/08/19 02:00
MAXIM INTEGR PRO MXIM 52,1500 -2,46 -4,50% 3.197.603,00 54,37 51,91 23/08/19 02:00
MCCORMIC NON VTG MKC 160,8000 -1,58 -0,97% 570.588,00 162,76 160,06 23/08/19 00:40
MCDONALD'S MCD 214,6600 -4,83 -2,20% 3.662.483,00 219,47 213,89 23/08/19 00:40
MCKESSON MCK 144,8500 -2,91 -1,97% 2.157.561,00 150,82 143,97 23/08/19 00:40
MEDTRONIC MDT 106,0500 -1,78 -1,65% 5.316.316,00 108,03 105,55 23/08/19 00:40
MERCK MRK 84,9400 -1,78 -2,05% 10.122.859,00 86,94 84,48 23/08/19 00:40
METLIFE MET 44,5900 -1,62 -3,51% 8.939.274,00 46,21 44,30 23/08/19 00:40
METTLER TOLEDO I MTD 642,8400 -20,84 -3,14% 224.319,00 668,06 640,02 23/08/19 00:40
MGM RESORTS ITL MGM 27,7800 -0,73 -2,56% 4.913.351,00 28,64 27,62 23/08/19 00:40
MICROCHIP TECH MCHP 84,5800 -5,00 -5,58% 2.643.502,00 88,91 84,46 23/08/19 02:00
MICRON TECHNOLOG MU 42,9600 -1,82 -4,06% 27.547.277,00 44,97 42,66 23/08/19 02:00
MICROSOFT MSFT 133,3900 -4,39 -3,19% 38.515.386,00 138,35 132,80 23/08/19 02:00
MID-AMER AP CM R MAA 124,8200 -2,12 -1,67% 496.925,00 127,38 124,45 23/08/19 00:40
MOHAWK INDUSTRIE MHK 112,0900 -4,21 -3,62% 645.510,00 116,07 111,52 23/08/19 00:40
MOLSON COORS RG-B TAP 50,0700 -1,62 -3,13% 1.643.238,00 51,66 49,95 23/08/19 00:40
MONDELEZ INTL RG-A MDLZ 53,6300 -0,88 -1,61% 5.542.632,00 54,82 53,33 23/08/19 02:00
MONSTER BEVERAGE MNST 56,0800 -1,11 -1,94% 2.584.510,00 57,66 55,85 23/08/19 02:00
MOODY'S MCO 210,4000 -6,37 -2,94% 946.648,00 216,24 209,14 23/08/19 00:40
MORGAN STANLEY MS 39,3300 -0,94 -2,33% 12.310.842,00 40,40 39,11 23/08/19 00:40
MOSAIC MOS 18,0100 -1,06 -5,56% 7.548.870,00 19,15 17,95 23/08/19 00:40
MOTOROLA SOLTN MSI 175,2700 -3,46 -1,94% 886.610,00 178,97 174,76 23/08/19 00:40
MSCI RG-A MSCI 233,0000 -3,00 -1,27% 910.727,00 237,70 231,95 23/08/19 00:40
MYLAN MYL 18,3400 -0,70 -3,68% 5.126.225,00 19,10 18,26 23/08/19 02:00
NASDAQ NDAQ 97,5200 -2,61 -2,61% 681.424,00 100,45 97,00 23/08/19 02:00
NATL OILWELL VAR NOV 18,7100 -0,61 -3,16% 5.497.013,00 19,35 18,62 23/08/19 00:40
NEKTAR THERAPEUT NKTR 16,9900 0,01 0,06% 3.737.858,00 17,28 16,58 23/08/19 02:00
NETAPP NTAP 45,4300 -1,35 -2,89% 2.542.022,00 46,86 45,22 23/08/19 02:00
NETFLIX NFLX 291,4400 -5,49 -1,85% 6.331.189,00 299,01 290,32 23/08/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWELL BRANDS NWL 15,7600 -0,92 -5,52% 4.343.874,00 16,58 15,70 23/08/19 02:00
NEWMONT GOLDCORP NEM 39,3000 0,81 2,10% 10.360.512,00 39,70 38,52 23/08/19 00:40
NEWS RG-A NWSA 13,5400 -0,61 -4,31% 3.364.947,00 14,12 13,52 23/08/19 02:00
NEWS RG-B NWS 13,9500 -0,52 -3,59% 731.708,00 14,45 13,91 23/08/19 02:00
NEXTERA ENERGY NEE 221,9000 0,28 0,13% 2.621.488,00 224,20 220,63 23/08/19 00:40
NIELSEN HLD NLSN 20,0200 -0,66 -3,19% 2.695.814,00 20,62 19,96 23/08/19 00:40
NIKE -B- NKE 80,4400 -2,87 -3,45% 8.499.257,00 82,76 80,03 23/08/19 00:40
NISOURCE NI 29,0200 -0,62 -2,09% 2.038.969,00 29,78 28,94 23/08/19 00:40
NOBLE ENERGY NBL 21,6000 -0,71 -3,18% 6.221.214,00 22,28 21,50 23/08/19 00:40
NORDSTROM JWN 28,5700 -2,18 -7,09% 9.612.713,00 30,90 28,48 23/08/19 00:40
NORFOLK SOUTHERN NSC 169,2800 -4,51 -2,60% 1.906.316,00 173,76 168,63 23/08/19 00:40
NORTHERN TRUST NTRS 84,7100 -2,56 -2,93% 1.285.390,00 87,96 84,25 23/08/19 02:00
NORTHROP GRUMMAN NOC 361,5000 -10,52 -2,83% 673.106,00 373,14 359,78 23/08/19 00:40
NORW CRS LINE NCLH 49,7200 -0,78 -1,54% 2.825.711,00 50,88 49,57 23/08/19 00:40
NRG ENERGY NRG 35,0200 -0,83 -2,32% 4.258.940,00 35,83 34,83 23/08/19 00:40
NUCOR NUE 46,9500 -1,98 -4,05% 2.152.799,00 48,61 46,76 23/08/19 00:40
NVIDIA NVDA 162,4400 -9,04 -5,27% 14.237.433,00 170,59 161,64 23/08/19 02:00
O REILLY AUTO ORLY 377,3400 -4,84 -1,27% 486.319,00 383,21 375,95 23/08/19 02:00
OCCID.PETROL COR OXY 42,3700 -2,33 -5,21% 12.546.529,00 44,13 42,17 23/08/19 00:40
OMNICOM GROUP IN OMC 75,3700 -1,99 -2,57% 1.382.335,00 77,52 75,09 23/08/19 00:40
ONEOK OKE 67,4100 -2,87 -4,08% 2.500.990,00 69,82 67,16 23/08/19 00:40
ORACLE ORCL 51,5800 -1,61 -3,03% 11.374.639,00 53,32 51,25 23/08/19 00:40
PACCAR PCAR 62,5300 -1,91 -2,96% 1.749.306,00 64,39 62,13 23/08/19 02:00
PACKAGING CORP A PKG 98,0900 -3,03 -3,00% 690.580,00 100,99 97,62 23/08/19 00:40
PARKER-HANNIFIN PH 158,0300 -6,42 -3,90% 814.525,00 164,52 157,00 23/08/19 00:40
PAYCHEX INC PAYX 79,7200 -2,52 -3,06% 1.708.698,00 82,43 79,37 23/08/19 02:00
PAYPAL HOLDINGS PYPL 106,0400 -2,73 -2,51% 7.457.331,00 110,14 105,51 23/08/19 02:00
PENTAIR PNR 35,1300 -1,23 -3,38% 993.763,00 36,32 34,98 23/08/19 00:40
PEOPLE'S UNTD PBCT 14,0600 -0,53 -3,63% 3.756.871,00 14,64 14,00 23/08/19 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PEPSICO PEP 130,2700 -2,39 -1,80% 4.239.733,00 133,35 129,54 23/08/19 02:00
PERKINELMER PKI 80,7600 -1,84 -2,23% 837.847,00 82,93 80,13 23/08/19 00:40
PERRIGO PRGO 46,3400 -1,43 -2,99% 1.007.879,00 47,89 46,21 23/08/19 00:40
PFIZER PFE 34,3400 -0,74 -2,11% 26.344.200,00 35,35 34,17 23/08/19 00:40
PHILIP MRRS INT PM 81,2200 -1,73 -2,09% 4.263.790,00 83,35 80,66 23/08/19 00:40
PHILLIPS 66 PSX 95,1800 -3,28 -3,33% 3.305.150,00 98,87 94,73 23/08/19 00:40
PINNACLE WEST CA PNW 94,1400 -0,75 -0,79% 1.225.205,00 95,41 93,61 23/08/19 00:40
PIONEER NATURAL PXD 120,6500 -5,42 -4,30% 1.440.330,00 125,00 120,01 23/08/19 00:40
PNC FINL SER PNC 123,0900 -3,33 -2,63% 1.912.868,00 126,99 122,37 23/08/19 00:40
PPG INDUSTRIES PPG 106,5400 -3,56 -3,23% 974.295,00 109,93 105,99 23/08/19 00:40
PPL PPL 29,4500 -0,37 -1,24% 3.877.650,00 29,96 29,34 23/08/19 00:40
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PRINCIPAL FINANC PFG 52,3100 -1,78 -3,29% 1.156.192,00 54,22 51,99 23/08/19 02:00
PROCTER&GAMBLE PG 117,3200 -2,10 -1,76% 7.336.907,00 120,11 116,43 23/08/19 00:40
PROGRESSIVE (OHI PGR 75,1500 -1,92 -2,49% 2.249.396,00 77,97 74,67 23/08/19 00:40
PROLOGIS REIT PLD 81,8900 -2,10 -2,50% 2.183.079,00 84,22 81,47 23/08/19 00:40
PRUDENTIAL FINAN PRU 79,1300 -2,95 -3,59% 2.424.928,00 82,17 78,71 23/08/19 00:40
PUBL SVCS ENTERP PEG 58,4400 -0,73 -1,23% 2.634.541,00 59,65 58,17 23/08/19 00:40
PUBLIC STOR REIT PSA 259,5000 -2,39 -0,91% 768.619,00 264,56 258,32 23/08/19 00:40
PULTEGROUP PHM 32,7000 -0,46 -1,39% 3.899.357,00 33,73 32,63 23/08/19 00:40
PVH PVH 69,0100 -3,73 -5,13% 2.124.334,00 72,37 68,76 23/08/19 00:40
QORVO QRVO 70,3400 -3,15 -4,29% 1.933.329,00 72,92 70,12 23/08/19 02:00
QUALCOMM QCOM 73,5200 -3,63 -4,71% 16.481.001,00 79,10 73,22 23/08/19 02:00
QUANTA SERVICES PWR 33,4100 -0,07 -0,21% 2.167.684,00 33,98 32,94 23/08/19 00:40
QUEST DIAGNOSTIC DGX 101,6000 -1,02 -0,99% 1.759.411,00 103,67 101,23 23/08/19 00:40
RALPH LAUREN RG-A RL 83,9100 -3,99 -4,54% 1.453.581,00 86,87 83,53 23/08/19 00:40
RAYMOND J FINANC RJF 76,2000 -2,36 -3,00% 926.597,00 78,62 75,78 23/08/19 00:40
RAYTHEON RTN 180,5300 -6,45 -3,45% 1.319.167,00 187,68 179,67 23/08/19 00:40
REALTY INM REIT O 72,5000 -0,57 -0,78% 1.260.192,00 73,83 72,27 23/08/19 00:40
REGENCY CENTERS REG 63,3400 -1,82 -2,79% 1.050.231,00 65,47 62,97 23/08/19 02:00
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 286,8500 -8,17 -2,77% 815.826,00 296,26 285,55 23/08/19 02:00
REGIONS FINANCIA RF 13,7900 -0,46 -3,23% 12.282.810,00 14,37 13,73 23/08/19 00:40
REPUBLIC SERVICE RSG 87,4200 -1,60 -1,80% 1.074.353,00 89,30 87,04 23/08/19 00:40
RESMED RMD 132,1800 -3,86 -2,84% 529.521,00 136,19 131,35 23/08/19 00:40
ROBERT HALF INTL RHI 53,0800 -1,47 -2,69% 956.695,00 54,76 52,89 23/08/19 00:40
ROCKWELL AUTOMAT ROK 147,8700 -4,64 -3,04% 795.679,00 152,07 146,92 23/08/19 00:40
ROLLINS ROL 31,9700 -1,04 -3,15% 1.199.530,00 32,88 31,83 23/08/19 00:40
ROPER TECHNOLOGI ROP 348,6200 -6,51 -1,83% 668.255,00 356,17 346,89 23/08/19 00:40
ROSS STORES ROST 102,9500 -4,45 -4,14% 3.919.595,00 106,37 102,41 23/08/19 02:00
RYL CARIBBEAN CR RCL 102,5300 -4,50 -4,20% 2.184.090,00 107,04 102,14 23/08/19 00:40
S&P GLOBAL SPGI 257,0400 -6,28 -2,38% 1.390.936,00 263,19 255,44 23/08/19 00:40
SALESFORCE.COM CRM 151,5700 3,33 2,25% 26.540.017,00 158,42 150,65 23/08/19 00:40
SBA CMMNS REIT-A SBAC 260,8000 0,27 0,10% 713.523,00 263,91 258,77 23/08/19 02:00
SCHLUMBERGER SLB 32,0300 -1,68 -4,98% 13.964.058,00 33,33 31,90 23/08/19 00:40
SEAGATE TECHNOLO STX 46,9200 -0,66 -1,39% 3.325.492,00 47,64 46,54 23/08/19 02:00
SEALED AIR SEE 40,4300 -1,26 -3,02% 1.664.374,00 41,64 40,24 23/08/19 00:40
SEMPRA ENERGY SRE 139,0100 -1,12 -0,80% 898.520,00 141,12 138,17 23/08/19 00:40
SHERWIN-WILLIAMS SHW 512,6000 -10,90 -2,08% 612.975,00 523,07 510,25 23/08/19 00:40
SKYWORKS SOLUTIO SWKS 73,5500 -3,37 -4,38% 2.466.369,00 76,55 73,32 23/08/19 02:00
SL GREEN REIT SLG 76,7900 -1,48 -1,89% 543.538,00 78,45 76,52 23/08/19 00:40
SMN PRP GRP REIT SPG 146,0300 -2,67 -1,80% 1.747.290,00 148,67 145,50 23/08/19 00:40
SNAP-ON SNA 145,0700 -4,49 -3,00% 384.102,00 149,39 144,42 23/08/19 00:40
SOUTHERN CO SO 57,6800 -0,77 -1,32% 4.926.275,00 58,84 57,41 23/08/19 00:40
SOUTHWEST AIRLIN LUV 50,5600 -0,63 -1,23% 4.692.193,00 51,94 50,23 23/08/19 00:40
STARBUCKS SBUX 94,7000 -1,79 -1,86% 8.077.465,00 97,10 94,39 23/08/19 02:00
STATE STREET STT 49,9600 -1,18 -2,31% 3.522.474,00 51,49 49,68 23/08/19 00:40
STNLY BLCK&DECK SWK 131,1000 -7,58 -5,47% 1.455.981,00 137,47 130,17 23/08/19 00:40
STRYKER SYK 214,1000 -4,17 -1,91% 1.043.853,00 219,60 212,80 23/08/19 00:40
SUNTRUST BANKS I STI 59,0500 -1,88 -3,09% 3.878.920,00 61,13 58,69 23/08/19 00:40
SVB FINANCIAL GR SIVB 187,4500 -7,99 -4,09% 522.433,00 195,57 186,56 23/08/19 02:00
SYMANTEC SYMC 23,2200 -0,31 -1,32% 9.099.114,00 23,55 23,12 23/08/19 02:00
SYNCHRONY FINANC SYF 31,5500 -1,33 -4,05% 5.026.238,00 32,90 31,39 23/08/19 00:40
SYNOPSYS SNPS 135,0500 -3,95 -2,84% 1.622.901,00 140,82 134,51 23/08/19 02:00
SYSCO SYY 72,8000 -0,49 -0,67% 2.420.966,00 73,79 72,44 23/08/19 00:40
T ROWE PRICE GRP TROW 105,6100 -3,57 -3,27% 1.199.370,00 109,05 104,93 23/08/19 02:00
TAKE-TWO INTERAC TTWO 128,8100 -3,58 -2,70% 1.406.162,00 132,53 128,44 23/08/19 02:00
TAPESTRY TPR 20,3100 -0,97 -4,56% 7.300.649,00 21,27 20,25 23/08/19 00:40
TARGET TGT 103,4900 -2,83 -2,66% 8.998.636,00 105,94 103,25 23/08/19 00:40
TE CONNECTIV TEL 89,2900 -1,44 -1,59% 2.050.442,00 90,92 88,70 23/08/19 00:40
TECHNIPFMC FTI 23,1000 -0,92 -3,83% 3.557.954,00 24,03 23,01 23/08/19 00:40
TELEFLEX TFX 357,9400 -8,22 -2,24% 235.383,00 367,29 355,74 23/08/19 00:40
TEXAS INSTRUMENT TXN 120,2900 -4,92 -3,93% 6.518.079,00 125,09 119,84 23/08/19 02:00
TEXTRON INC TXT 43,0700 -1,79 -3,99% 1.479.390,00 44,70 42,87 23/08/19 00:40
THE KRAFT HEINZ KHC 25,3300 -0,29 -1,13% 7.904.246,00 25,85 25,26 23/08/19 02:00
THE WESTERN UNIO WU 21,3800 -0,52 -2,37% 3.347.776,00 21,90 21,32 23/08/19 00:40
THERMO FISHER SC TMO 269,3600 -8,81 -3,17% 1.758.470,00 280,22 267,46 23/08/19 00:40
TIFFANY & CO TIF 81,3200 -4,02 -4,71% 3.386.302,00 85,46 81,10 23/08/19 00:40
TJX COMPANIES TJX 53,0900 -1,79 -3,26% 9.039.346,00 54,45 52,81 23/08/19 00:40
TOTAL SYST SERVI TSS 127,4500 -3,59 -2,74% 1.129.792,00 131,85 127,05 23/08/19 00:40
TRACTOR SUPPLY TSCO 96,8600 -4,59 -4,52% 2.027.882,00 100,10 95,93 23/08/19 02:00
TRANSDIGM TDG 521,5300 -8,73 -1,65% 432.921,00 540,47 518,94 23/08/19 00:40
TRAVELERS COS TRV 144,7300 -3,08 -2,08% 1.430.533,00 148,77 144,17 23/08/19 00:40
TRIPADVISOR TRIP 36,3000 -1,85 -4,85% 1.933.354,00 38,10 36,15 23/08/19 02:00
TWITTER TWTR 41,0000 -1,18 -2,80% 14.070.412,00 42,69 40,81 23/08/19 00:40
TYSON FOODS -A- TSN 89,9300 -1,73 -1,89% 2.241.456,00 90,75 89,48 23/08/19 00:40
UDR REIT UDR 47,5000 -0,68 -1,41% 1.948.804,00 48,43 47,31 23/08/19 00:40
ULTA BEAUTY ULTA 322,1000 -12,77 -3,81% 1.100.266,00 332,37 321,24 23/08/19 02:00
UNDER ARMOUR RG-A UAA 17,9200 -1,06 -5,58% 5.271.702,00 18,73 17,85 23/08/19 00:40
UNDER ARMOUR RG-C UA 16,1500 -0,99 -5,78% 2.766.646,00 16,94 16,10 23/08/19 00:40
UNION PACIFIC UNP 159,9800 -6,09 -3,67% 3.590.019,00 165,46 159,05 23/08/19 00:40
UNITED AIRLINES UAL 82,5300 -3,03 -3,54% 3.674.673,00 85,65 82,22 23/08/19 02:00
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 104,9600 -4,89 -4,45% 1.467.894,00 109,68 104,31 23/08/19 00:40
UNITEDHEALTH GRO UNH 230,6600 -2,28 -0,98% 4.827.798,00 235,10 229,38 23/08/19 00:40
UNIV HEALTH SERV-B UHS 143,4800 -2,47 -1,69% 600.650,00 147,10 142,74 23/08/19 00:40
UNUM UNM 26,1100 -0,64 -2,39% 3.942.010,00 26,82 25,98 23/08/19 00:40
US BANCORP USB 50,9500 -1,10 -2,11% 6.039.995,00 52,29 50,60 23/08/19 00:40
UTD PARCEL SVC RG-B UPS 111,2800 -3,94 -3,42% 4.375.816,00 114,65 110,51 23/08/19 00:40
UTD TECHS UTX 123,4200 -4,54 -3,55% 3.482.050,00 127,80 122,82 23/08/19 00:40
VALERO ENERGY VLO 74,1800 -3,24 -4,19% 3.508.173,00 77,69 73,78 23/08/19 00:40
VARIAN MED SYSTE VAR 106,1200 -2,12 -1,96% 951.608,00 109,07 105,78 23/08/19 00:40
VENTAS REIT VTR 71,9900 -0,67 -0,92% 1.502.704,00 73,40 71,66 23/08/19 00:40
VERISIGN VRSN 200,5200 -4,68 -2,28% 517.993,00 207,14 199,55 23/08/19 02:00
VERISK ANALYTICS VRSK 154,6100 -3,44 -2,18% 696.205,00 158,52 153,91 23/08/19 02:00
VERIZON COMM VZ 55,9200 -0,86 -1,51% 13.203.639,00 56,91 55,62 23/08/19 00:40
VERTEX PHARMACEU VRTX 180,1800 -4,06 -2,20% 1.198.694,00 186,78 179,24 23/08/19 02:00
VF VFC 78,3500 -2,66 -3,28% 1.475.265,00 80,74 77,95 23/08/19 00:40
VIACOM RG-B VIAB 24,6500 -1,22 -4,72% 6.981.484,00 25,79 24,56 23/08/19 02:00
VISA RG-A V 175,2300 -4,86 -2,70% 7.053.554,00 180,50 174,24 23/08/19 00:40
VOR RLT REIT-SBI VNO 58,8100 -1,39 -2,31% 1.091.027,00 60,50 58,61 23/08/19 00:40
VULCAN MATERIALS VMC 139,7300 -3,63 -2,53% 1.001.824,00 144,12 138,93 23/08/19 00:40
WALGREENS BOOTS WBA 49,3200 -1,63 -3,20% 5.946.099,00 51,02 49,14 23/08/19 02:00
WALMART WMT 110,8300 -1,08 -0,97% 6.237.251,00 111,91 110,13 23/08/19 00:40
WALT DISNEY DIS 131,6700 -4,41 -3,24% 10.197.685,00 136,44 131,02 23/08/19 00:40
WASTE MANAGEMENT WM 115,9300 -2,14 -1,81% 1.987.908,00 118,44 115,36 23/08/19 00:40
WATERS WAT 204,9600 -5,03 -2,40% 657.234,00 211,61 204,10 23/08/19 00:40
WEC ENERGY GROUP WEC 92,5900 -0,55 -0,59% 3.026.029,00 93,96 92,26 23/08/19 00:40
WELLCARE HEALTH WCG 264,4000 -2,30 -0,86% 373.097,00 267,66 263,27 23/08/19 00:40
WELLS FARGO WFC 44,4200 -1,20 -2,63% 21.153.801,00 45,65 44,09 23/08/19 00:40
WELLTOWER REIT WELL 87,7500 -1,15 -1,29% 2.110.337,00 90,20 87,40 23/08/19 00:40
WESTERN DIGITAL WDC 54,6300 -2,31 -4,06% 3.709.747,00 56,94 54,47 23/08/19 02:00
WESTINGHOUSE AIR WAB 66,0500 -2,21 -3,24% 2.554.700,00 67,65 65,18 23/08/19 00:40
WESTROCK WRK 32,3400 -1,29 -3,84% 2.845.585,00 33,49 32,20 23/08/19 00:40
WEYERHAEUSER REI WY 25,1200 -0,52 -2,03% 4.285.246,00 25,92 25,03 23/08/19 00:40
WHIRLPOOL WHR 134,5500 -4,74 -3,40% 650.910,00 138,26 133,80 23/08/19 00:40
WILLIAMS COMPANI WMB 22,8800 -0,72 -3,05% 8.264.252,00 23,52 22,80 23/08/19 00:40
WILLIS TOWERS WLTW 189,2100 -5,09 -2,62% 601.854,00 194,95 188,05 23/08/19 02:00
WW GRAINGER GWW 266,0200 -6,84 -2,51% 373.779,00 271,47 264,65 23/08/19 00:40
WYNN RESORTS WYNN 105,3300 -4,80 -4,36% 2.702.829,00 109,50 103,70 23/08/19 02:00
XCEL ENERGY XEL 62,4500 -0,83 -1,31% 3.871.632,00 63,68 62,04 23/08/19 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 32,1000 -0,68 -2,07% 5.865.773,00 32,46 31,33 31/07/19 22:15
XILINX XLNX 100,9700 -3,46 -3,31% 4.078.756,00 104,84 100,30 23/08/19 02:00
XYLEM XYL 73,7400 -1,83 -2,42% 1.040.843,00 75,93 73,35 23/08/19 00:40
YUM BRANDS YUM 115,3100 -2,00 -1,70% 1.800.448,00 117,37 114,91 23/08/19 00:40
ZIMMER BIOMET HL ZBH 133,6400 -3,47 -2,53% 1.279.815,00 137,28 133,06 23/08/19 00:40
ZIONS BANCORP ZION 40,0300 -1,11 -2,70% 3.474.301,00 41,41 39,90 23/08/19 02:00
ZOETIS RG-A ZTS 123,0700 -3,57 -2,82% 2.321.435,00 127,49 122,42 23/08/19 00:40
Publicidad

Últimas Noticias