Publicidad
  • Un producto de Webfinancialgroup
  • 22 de Enero de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.670,7100  34,7500 1,3200%
18/01/2019 00:00 Apt. 2.651,2700 Vol. 0,00 Max. 2.675,47 Min. 2.647,58
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 191,1600 -4,70 -2,40% 1.164.876,00 194,49 190,43 22/01/19 19:52
A.J.GALLAGHER AJG 73,4400 -0,97 -1,30% 474.726,00 74,72 73,35 22/01/19 19:52
ABBOTT LABORATOR ABT 71,2421 -0,18 -0,25% 2.787.442,00 71,46 70,75 22/01/19 19:52
ABBVIE ABBV 88,8600 -0,64 -0,72% 3.181.662,00 89,36 87,90 22/01/19 19:53
ACCENTURE-A ACN 148,5300 -1,92 -1,28% 930.458,00 150,40 147,91 22/01/19 19:53
ACTIVISION BLIZZ ATVI 47,5400 -1,11 -2,28% 4.413.246,00 48,17 47,03 22/01/19 19:53
ACUITY BRANDS AYI 116,7600 -3,81 -3,16% 197.457,00 119,71 115,86 22/01/19 19:46
ADOBE ADBE 243,5337 -3,98 -1,61% 1.428.119,00 245,61 242,91 22/01/19 19:52
ADVANCE AUTO PAR AAP 162,7300 -4,88 -2,91% 739.112,00 168,42 162,62 22/01/19 19:53
ADVANCED MICRO D AMD 19,9500 -0,82 -3,95% 51.875.810,00 20,92 19,81 22/01/19 19:53
AES AES 15,4750 -0,08 -0,48% 1.684.788,00 15,74 15,46 22/01/19 19:53
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 106,1100 -2,46 -2,27% 344.510,00 108,14 105,22 22/01/19 19:52
AFLAC AFL 47,4900 -0,21 -0,44% 1.614.741,00 48,05 47,41 22/01/19 19:52
AGILENT TECH A 70,8300 -1,10 -1,53% 785.666,00 71,48 70,54 22/01/19 19:53
AIR PROD&CHEMICA APD 157,4500 -1,17 -0,74% 428.467,00 158,49 156,81 22/01/19 19:52
AKAMAI TECHNOLOG AKAM 64,4000 -1,39 -2,11% 326.217,00 65,50 64,20 22/01/19 19:53
ALASKA AIR GROUP ALK 63,8900 -0,97 -1,50% 523.995,00 65,14 63,60 22/01/19 19:52
ALBEMARLE ALB 75,2000 -1,43 -1,87% 700.739,00 75,66 74,10 22/01/19 19:52
ALEXANDRIA REIT ARE 124,2200 -0,04 -0,03% 258.314,00 124,44 123,26 22/01/19 19:53
ALEXION PHARM ALXN 113,4500 -3,60 -3,08% 1.797.469,00 115,32 112,14 22/01/19 19:52
ALIGN TECHNOLOGY ALGN 216,0600 -4,03 -1,83% 765.887,00 221,65 215,43 22/01/19 19:51
ALLEGION ALLE 81,9100 -1,60 -1,92% 188.665,00 83,05 81,64 22/01/19 19:52
ALLERGAN AGN 157,2440 -2,98 -1,86% 1.018.195,00 159,07 156,15 22/01/19 19:53
ALLIANCE DATA SY ADS 170,6300 -1,89 -1,10% 356.855,00 174,38 169,76 22/01/19 19:52
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 85,7950 0,10 0,11% 1.343.686,00 86,42 85,35 22/01/19 19:53
ALPHAB NON VTG-C GOOG 1.074,4504 -23,81 -2,17% 670.969,00 1.091,51 1.070,00 22/01/19 19:52
ALPHABET-A GOOGL 1.081,8800 -25,42 -2,30% 768.911,00 1.098,97 1.078,23 22/01/19 19:53
ALTABA AABA 62,8200 -1,82 -2,82% 3.093.500,00 64,16 62,72 22/01/19 19:53
ALTRIA GROUP MO 44,6457 -3,66 -7,59% 14.641.169,00 47,49 44,57 22/01/19 19:53
AM ELECTRIC AEP 75,8331 -0,26 -0,34% 849.280,00 76,93 75,52 22/01/19 19:53
AMAZON.COM AMZN 1.639,0500 -57,15 -3,37% 3.612.769,00 1.681,87 1.630,41 22/01/19 19:53
AMER WTR WORKS AWK 92,2800 -0,33 -0,36% 281.393,00 93,32 92,10 22/01/19 19:53
AMEREN AEE 66,9600 -0,28 -0,42% 616.483,00 67,90 66,87 22/01/19 19:53
AMERICAN AIRLINE AAL 32,8900 -1,08 -3,18% 8.621.661,00 33,88 32,81 22/01/19 19:52
AMERICAN EXPRESS AXP 99,3300 -1,15 -1,14% 1.730.033,00 100,68 98,98 22/01/19 19:53
AMERICAN INTL GR AIG 43,2800 -0,88 -1,99% 3.084.756,00 43,97 43,10 22/01/19 19:52
AMERICAN TOWER R AMT 164,3600 -0,31 -0,19% 626.079,00 165,41 163,17 22/01/19 19:52
AMERIPRISE FINCL AMP 119,3600 -1,75 -1,45% 473.199,00 120,20 118,38 22/01/19 19:52
AMERISOURCEBERGE ABC 79,8700 0,01 0,01% 672.505,00 79,91 78,22 22/01/19 19:52
AMETEK AME 70,2900 -2,07 -2,86% 534.846,00 71,73 69,87 22/01/19 19:53
AMGEN AMGN 202,3200 -1,56 -0,77% 1.082.225,00 203,48 201,54 22/01/19 19:52
AMPHENOL RG-A APH 80,9000 -1,59 -1,93% 844.230,00 82,19 80,77 22/01/19 19:52
ANADARKO PETROLE APC 47,1400 -1,53 -3,14% 1.710.533,00 48,31 46,89 22/01/19 19:53
ANALOG DEVICES ADI 88,9400 -2,42 -2,65% 1.319.011,00 90,75 88,72 22/01/19 19:52
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 160,9175 -0,79 -0,49% 256.272,00 163,17 157,41 22/01/19 19:52
ANTHEM ANTM 263,9000 -2,22 -0,83% 566.611,00 267,79 262,38 22/01/19 19:52
AON AON 153,4200 -0,99 -0,64% 309.600,00 155,26 153,05 22/01/19 19:52
APACHE APA 31,6800 -0,41 -1,28% 1.848.551,00 31,89 31,32 22/01/19 19:52
APPLE AAPL 154,5823 -2,24 -1,43% 14.981.065,00 156,73 153,94 22/01/19 19:53
APPLIED MATERIAL AMAT 34,3500 -1,36 -3,81% 5.879.243,00 35,37 34,18 22/01/19 19:52
APTIV APTV 71,8300 -1,10 -1,51% 722.505,00 72,62 71,16 22/01/19 19:52
APTMNT INV REIT-A AIV 47,0600 0,07 0,15% 503.543,00 47,09 46,51 22/01/19 19:53
ARCHER-DANIELS M ADM 43,4450 -0,82 -1,84% 1.597.242,00 44,08 43,25 22/01/19 19:52
ARCONIC ARNC 16,8500 -3,49 -17,16% 35.236.353,00 17,49 16,12 22/01/19 19:53
ASSURANT AIZ 95,0300 -1,35 -1,40% 100.275,00 96,82 94,82 22/01/19 19:51
AT&T T 30,6150 -0,35 -1,11% 18.131.618,00 30,99 30,50 22/01/19 19:53
AUTODESK INC ADSK 139,6400 -2,09 -1,47% 1.124.979,00 141,52 139,18 22/01/19 19:53
AUTOMATIC DATA P ADP 132,3400 -2,84 -2,10% 1.093.449,00 134,52 132,04 22/01/19 19:52
AUTONATION AN 36,9100 -1,01 -2,66% 188.589,00 37,94 36,66 22/01/19 19:52
AUTOZONE AZO 829,1500 -15,17 -1,80% 146.664,00 848,28 828,01 22/01/19 19:52
AVALONBAY COM RE AVB 183,4600 -0,63 -0,34% 211.888,00 184,59 182,18 22/01/19 19:52
AVERY DENNISON AVY 95,8700 -0,70 -0,72% 195.339,00 96,96 95,57 22/01/19 19:53
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 50,2800 0,02 0,04% 1.430.290,00 50,99 49,92 22/01/19 19:52
BANK OF AMERICA BAC 29,0800 -0,22 -0,75% 53.352.648,00 29,30 28,91 22/01/19 19:52
BANK OF NY MELLO BK 52,7700 0,11 0,21% 3.136.571,00 53,00 52,21 22/01/19 19:52
BAXTER INTL BAX 69,7999 -0,83 -1,18% 1.919.781,00 70,42 69,69 22/01/19 19:52
BB&T BBT 49,2800 -0,01 -0,02% 2.731.724,00 49,61 49,00 22/01/19 19:53
BECTON DICKINSON BDX 239,0700 -3,01 -1,24% 454.350,00 241,71 237,87 22/01/19 19:52
BED BATH & BEYON BBBY 14,7400 0,01 0,07% 3.775.952,00 14,83 14,60 22/01/19 19:53
BERKSHIRE HATH RG-B BRK.B 200,6400 -3,84 -1,88% 2.162.773,00 204,96 200,48 22/01/19 19:52
BEST BUY BBY 57,6500 -1,06 -1,81% 1.099.039,00 58,68 57,25 22/01/19 19:53
BIOGEN BIIB 337,7600 0,34 0,10% 508.319,00 340,70 333,66 22/01/19 19:52
BLACKROCK BLK 413,5900 -5,86 -1,40% 441.969,00 419,20 411,09 22/01/19 19:52
BOEING CO BA 356,3654 -8,36 -2,29% 2.532.923,00 364,20 354,23 22/01/19 19:52
BOOKING HLDG BKNG 1.704,3800 -55,88 -3,17% 244.405,00 1.759,67 1.698,00 22/01/19 19:52
BORGWARNER BWA 39,9600 -0,66 -1,62% 567.814,00 40,55 39,70 22/01/19 19:52
BOSTON PROP REIT BXP 121,2600 -0,26 -0,21% 493.856,00 121,64 119,97 22/01/19 19:52
BOSTON SCIENTIFI BSX 37,3000 -0,39 -1,03% 3.433.746,00 37,52 36,92 22/01/19 19:52
BRISTOL-MYERSSQU BMY 49,4000 -0,72 -1,44% 9.270.629,00 49,80 49,03 22/01/19 19:53
BROWN NVTGRG-B BF.B 45,5600 -0,35 -0,76% 1.345.267,00 45,91 45,23 22/01/19 19:52
C.H.ROBINSON WLD CHRW 86,6700 -2,00 -2,26% 715.611,00 88,64 86,35 22/01/19 19:52
CABOT OIL & GAS COG 25,4000 -0,22 -0,86% 2.858.300,00 25,47 25,09 22/01/19 19:53
CAMPBELL SOUP CPB 35,0600 -0,43 -1,21% 1.598.003,00 35,32 34,70 22/01/19 19:52
CAPITAL ONE FINL COF 83,3300 -1,64 -1,93% 1.962.315,00 84,16 82,94 22/01/19 19:53
CAPRI HLDG CPRI 41,0995 -1,32 -3,11% 1.169.156,00 42,23 40,87 22/01/19 19:52
CARDINAL HEALTH CAH 48,7500 -0,30 -0,61% 1.085.279,00 48,90 48,31 22/01/19 19:52
CARMAX KMX 59,4200 -2,50 -4,04% 2.385.169,00 61,93 59,04 22/01/19 19:53
CARNIVAL CCL 54,4400 -0,44 -0,80% 3.357.178,00 54,89 54,09 22/01/19 19:53
CATERPILLAR CAT 131,9300 -4,67 -3,42% 2.783.552,00 134,94 131,38 22/01/19 19:53
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 43,9100 -0,64 -1,44% 686.506,00 44,51 43,57 22/01/19 19:52
CBS-B CBS 48,5500 -0,69 -1,40% 1.448.393,00 49,22 48,24 22/01/19 19:53
CELGENE CORP CELG 85,7500 -0,52 -0,60% 6.026.991,00 85,80 84,38 22/01/19 19:53
CENTENE CNC 125,0600 -1,56 -1,23% 470.201,00 126,57 124,54 22/01/19 19:52
CENTERPOINT ENER CNP 29,2400 -0,20 -0,68% 2.870.459,00 29,55 29,14 22/01/19 19:52
CENTURYLINK CTL 15,3885 -0,44 -2,79% 7.184.007,00 15,80 15,25 22/01/19 19:52
CERNER CORP CERN 52,9400 -1,12 -2,07% 2.471.888,00 53,90 52,70 22/01/19 19:53
CF INDUSTRIES HL CF 41,9400 -2,24 -5,07% 1.193.562,00 43,99 41,84 22/01/19 19:52
CHARLES SCHWAB SCHW 47,5550 -0,43 -0,89% 5.197.145,00 47,98 47,40 22/01/19 19:52
CHARTER COMM RG-A CHTR 285,1700 -6,23 -2,14% 720.857,00 290,92 284,49 22/01/19 19:52
CHESAPEAKE ENERG CHK 2,7484 -0,22 -7,46% 36.501.568,00 2,90 2,72 22/01/19 19:52
CHEVRON CVX 112,4400 -1,93 -1,69% 2.710.886,00 113,45 112,02 22/01/19 19:53
CHIPOTLE MEXICAN CMG 522,8800 9,64 1,88% 568.347,00 525,49 511,00 22/01/19 19:51
CHUBB N CB 131,3300 -2,26 -1,69% 1.081.329,00 133,49 130,65 22/01/19 19:52
CHURCH & DWIGHT CHD 66,0900 -2,27 -3,32% 936.311,00 68,14 65,77 22/01/19 19:52
CIGNA CI 193,4500 -1,38 -0,71% 906.649,00 195,43 192,50 22/01/19 19:53
CIMAREX ENERGY XEC 73,8500 -0,89 -1,19% 718.768,00 74,50 72,77 22/01/19 19:53
CINCINNATI FINAN CINF 79,5400 -0,81 -1,01% 311.418,00 81,11 79,24 22/01/19 19:52
CINTAS CTAS 182,5300 -2,38 -1,29% 152.027,00 184,65 182,00 22/01/19 19:52
CISCO SYSTEMS CSCO 44,7700 -0,26 -0,57% 9.761.200,00 45,24 44,61 22/01/19 19:53
CITIGROUP C 62,0350 -1,09 -1,72% 13.943.942,00 62,81 61,59 22/01/19 19:53
CITIZENS FINL GR CFG 35,2800 -0,15 -0,42% 3.274.998,00 35,57 35,01 22/01/19 19:53
CITRIX SYSTEMS CTXS 107,9750 -0,77 -0,70% 692.877,00 108,93 107,54 22/01/19 19:52
CLOROX CO. CLX 150,5100 -3,86 -2,50% 525.465,00 154,05 149,95 22/01/19 19:53
CME GROUP RG-A CME 185,3300 1,90 1,04% 830.023,00 186,94 182,94 22/01/19 19:52
CMS ENERGY CORP CMS 50,7200 -0,16 -0,31% 902.984,00 51,39 50,51 22/01/19 19:53
COCA-COLA CO KO 47,3700 -0,24 -0,50% 5.431.942,00 47,79 47,24 22/01/19 19:52
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 66,5050 -1,32 -1,94% 1.584.809,00 67,69 66,32 22/01/19 19:52
COLGATE-PALMOLIV CL 61,3300 -1,30 -2,08% 2.829.265,00 62,45 61,05 22/01/19 19:52
COMCAST-A CMCSA 35,5650 -0,65 -1,78% 12.047.560,00 36,09 35,33 22/01/19 19:53
COMERICA INC CMA 80,5050 -0,69 -0,84% 964.044,00 81,17 80,20 22/01/19 19:53
CONAGRA FOODS CAG 21,4750 -0,10 -0,44% 4.115.183,00 21,90 21,22 22/01/19 19:52
CONCHO RES CXO 119,6000 -5,27 -4,22% 791.038,00 122,97 119,32 22/01/19 19:52
CONOCOPHILLIPS COP 66,1900 -1,71 -2,52% 2.431.377,00 67,24 65,98 22/01/19 19:53
CONSOLIDATED EDI ED 76,2800 -0,23 -0,30% 1.328.180,00 77,36 76,12 22/01/19 19:53
CONSTELLATION BRD-A STZ 164,1300 -0,02 -0,01% 1.603.394,00 167,92 163,54 22/01/19 19:52
COOPER COMPANIES COO 264,7300 -4,90 -1,82% 174.018,00 269,31 264,39 22/01/19 19:50
CORNING INC GLW 29,6150 -1,02 -3,31% 3.489.499,00 30,46 29,55 22/01/19 19:53
COSTCO WHSL COST 212,6000 -0,99 -0,46% 1.013.033,00 215,56 211,69 22/01/19 19:52
COTY RG-A COTY 7,3150 -0,22 -2,86% 3.338.518,00 7,56 7,25 22/01/19 19:53
CROWN CASTLE INT CCI 108,4300 0,82 0,76% 992.835,00 108,54 107,51 22/01/19 19:53
CSX CSX 66,1900 -1,17 -1,74% 2.687.349,00 67,25 65,97 22/01/19 19:52
CUMMINS CMI 146,8600 -3,70 -2,46% 841.783,00 149,88 146,82 22/01/19 19:53
CVS HEALTH CVS 64,9500 -0,57 -0,87% 4.953.532,00 65,77 64,60 22/01/19 19:53
D R HORTON DHI 36,4600 -0,72 -1,94% 2.268.460,00 37,12 36,45 22/01/19 19:52
DANAHER DHR 105,5800 -1,87 -1,74% 1.032.338,00 106,90 105,55 22/01/19 19:52
DARDEN RESTAURAN DRI 108,1100 -0,91 -0,83% 624.721,00 110,08 107,58 22/01/19 19:52
DAVITA DVA 56,8700 -0,50 -0,87% 410.360,00 57,10 56,13 22/01/19 19:52
DEERE & CO DE 158,6100 -6,00 -3,65% 1.202.963,00 163,00 157,94 22/01/19 19:52
DELTA AIR LINES DAL 46,9333 -1,18 -2,45% 4.684.231,00 48,05 46,88 22/01/19 19:52
DENTSPLY SIRONA XRAY 40,5250 -0,31 -0,75% 513.373,00 40,83 40,31 22/01/19 19:52
DEVON ENERGY DVN 26,7000 -0,44 -1,62% 4.833.061,00 26,97 26,19 22/01/19 19:53
DIGITAL REALTY R DLR 105,2200 -2,03 -1,89% 1.095.345,00 107,26 104,26 22/01/19 19:52
DISCOVER FNCL SR DFS 65,8800 -0,49 -0,74% 1.960.785,00 66,46 65,55 22/01/19 19:53
DISCOVERY-A DISCA 26,7500 -0,96 -3,46% 2.204.716,00 27,73 26,44 22/01/19 19:53
DISCOVERY-C DISCK 25,0200 -0,90 -3,47% 1.612.034,00 25,95 24,73 22/01/19 19:52
DISH NETWORK RG-A DISH 29,2400 -0,56 -1,88% 1.281.233,00 29,67 29,03 22/01/19 19:53
DOLLAR GENERAL DG 113,4400 -0,09 -0,08% 876.308,00 114,36 112,35 22/01/19 19:53
DOLLAR TREE DLTR 95,9100 1,25 1,32% 1.143.204,00 96,73 94,12 22/01/19 19:53
DOMINION ENERGY D 68,3600 -0,41 -0,60% 1.878.626,00 68,98 68,15 22/01/19 19:53
DOVER CORP DOV 78,9800 -1,71 -2,12% 341.056,00 79,97 78,64 22/01/19 19:52
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 112,3100 -0,67 -0,59% 211.078,00 114,03 111,91 22/01/19 19:52
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 85,2600 -0,34 -0,40% 1.443.978,00 86,51 84,95 22/01/19 19:52
DXC TECHNOLOGY DXC 61,6800 -0,94 -1,50% 729.972,00 62,61 61,37 22/01/19 19:52
E TRADE FNCL ETFC 49,8900 -0,77 -1,52% 1.023.118,00 50,46 49,65 22/01/19 19:52
EASTMAN CHEMICAL EMN 78,5400 -2,66 -3,28% 495.323,00 80,78 78,34 22/01/19 19:52
EATON CORP -NPV- ETN 70,1200 -1,75 -2,44% 1.627.037,00 71,45 69,71 22/01/19 19:52
EBAY EBAY 32,8100 1,81 5,84% 41.634.921,00 34,75 32,73 22/01/19 19:52
ECOLAB INC ECL 152,5400 -1,96 -1,27% 435.804,00 154,58 152,51 22/01/19 19:52
EDISON INTL EIX 54,3200 -0,56 -1,02% 996.907,00 55,42 54,05 22/01/19 19:52
EDWARDS LIFESCNS EW 167,3000 -1,11 -0,66% 846.076,00 168,08 166,10 22/01/19 19:53
ELECTRONIC ARTS EA 91,1700 -1,35 -1,46% 1.898.474,00 91,99 90,01 22/01/19 19:52
ELI LILLY & CO LLY 116,4200 -0,17 -0,15% 1.912.935,00 117,11 115,69 22/01/19 19:53
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 62,5550 -1,13 -1,77% 2.303.259,00 63,26 62,08 22/01/19 19:53
ENTERGY ETR 85,9900 -0,30 -0,35% 328.642,00 87,09 85,69 22/01/19 19:52
EOG RESOURCES EOG 98,2600 -2,79 -2,76% 1.332.960,00 100,06 97,94 22/01/19 19:53
EQT EQT 20,1400 -1,04 -4,91% 2.650.951,00 20,93 19,98 22/01/19 19:53
EQTY RE REIT-SBI EQR 70,2200 0,10 0,14% 821.650,00 70,36 69,64 22/01/19 19:53
EQUIFAX INC EFX 103,2500 -0,99 -0,95% 412.846,00 104,06 102,60 22/01/19 19:52
EQUINIX REIT EQIX 371,5300 -3,14 -0,84% 491.747,00 375,79 368,26 22/01/19 19:52
ESSEX PROPERTY R ESS 261,0500 1,12 0,43% 209.301,00 261,25 258,76 22/01/19 19:52
ESTEE LAUDER RG-A EL 125,5100 -2,03 -1,59% 1.037.112,00 128,02 125,42 22/01/19 19:52
EVEREST RE RE 214,8950 -1,80 -0,83% 126.906,00 219,09 214,15 22/01/19 19:51
EVERSOURCE ENERG ES 67,1700 -0,50 -0,74% 782.676,00 68,30 66,99 22/01/19 19:52
EXELON EXC 45,9500 -0,13 -0,28% 1.770.523,00 46,60 45,81 22/01/19 19:53
EXPEDIA GROUP EXPE 115,3600 -3,12 -2,63% 474.261,00 118,01 114,51 22/01/19 19:52
EXPEDIT INTL WAS EXPD 68,3100 -0,98 -1,41% 344.791,00 69,23 68,08 22/01/19 19:52
EXPRESS SCRPTS H ESRX 92,3300 -3,47 -3,62% 31.612.912,00 95,87 92,11 20/12/18 02:00
EXTRA SP ST REIT EXR 92,1950 -0,14 -0,15% 346.471,00 92,68 91,78 22/01/19 19:52
EXXON MOBIL XOM 71,8900 -1,10 -1,51% 5.930.885,00 72,71 71,70 22/01/19 19:53
F5 NETWORKS FFIV 157,2800 -1,36 -0,86% 435.474,00 159,16 153,69 22/01/19 19:52
FACEBOOK-A FB 147,8100 -2,23 -1,49% 13.062.649,00 151,53 147,40 22/01/19 19:52
FASTENAL FAST 58,9400 -0,41 -0,69% 1.769.819,00 59,66 58,68 22/01/19 19:52
FED RTY REIT-SBI FRT 126,1500 0,24 0,19% 114.806,00 126,38 125,10 22/01/19 19:52
FEDEX FDX 175,7800 -1,13 -0,64% 1.300.960,00 176,72 174,02 22/01/19 19:53
FIDELITY NATIONA FIS 104,7900 -1,05 -0,99% 784.493,00 105,82 104,31 22/01/19 19:52
FIFTH THIRD BANC FITB 27,8900 0,89 3,30% 5.411.299,00 27,90 27,14 22/01/19 19:53
FIRSTENERGY FE 38,6300 -0,24 -0,62% 1.354.930,00 39,07 38,46 22/01/19 19:52
FISERV INC FISV 77,6500 -0,17 -0,22% 6.413.445,00 77,80 77,01 22/01/19 19:52
FLIR SYSTEMS FLIR 44,6600 -0,73 -1,61% 217.087,00 45,35 44,44 22/01/19 19:52
FLOWSERVE FLS 41,7700 -1,33 -3,09% 461.661,00 43,04 41,42 22/01/19 19:52
FLUOR FLR 37,0600 -1,47 -3,82% 762.563,00 38,63 36,78 22/01/19 19:52
FMC CORP FMC 79,3400 -1,31 -1,62% 673.235,00 80,24 79,00 22/01/19 19:52
FOOT LOCKER FL 57,0100 -1,36 -2,33% 1.246.127,00 58,14 56,71 22/01/19 19:52
FORD MOTOR F 8,5000 -0,08 -0,93% 21.484.579,00 8,61 8,47 22/01/19 19:53
FORTIVE FTV 71,8100 -1,22 -1,67% 539.005,00 72,44 71,40 22/01/19 19:52
FORTN BRND HOM S FBHS 41,4700 -1,59 -3,69% 702.864,00 42,89 41,28 22/01/19 19:52
FRANKLIN RESOURC BEN 31,3000 -0,24 -0,76% 1.439.956,00 31,65 31,16 22/01/19 19:52
FREEPORT MCMORAN FCX 12,2700 -0,29 -2,31% 16.423.093,00 12,39 12,11 22/01/19 19:52
GAP GPS 24,9800 -1,03 -3,96% 3.906.702,00 25,54 24,71 22/01/19 19:52
GARMIN N GRMN 67,3667 -0,53 -0,79% 309.065,00 68,18 67,34 22/01/19 19:51
GARTNER IT 128,9600 -0,78 -0,60% 200.744,00 130,43 128,20 22/01/19 19:52
GENERAL ELECTRIC GE 8,6154 -0,44 -4,91% 75.415.364,00 8,99 8,56 22/01/19 19:53
GENERAL MILLS GIS 43,2200 -0,25 -0,58% 4.979.696,00 43,72 42,94 22/01/19 19:52
GENERAL MOTORS GM 37,9950 -0,62 -1,59% 5.246.562,00 38,79 37,97 22/01/19 19:52
GENL DYNAMICS CO GD 166,2800 -2,30 -1,36% 498.279,00 168,79 165,56 22/01/19 19:52
GENUINE PARTS CO GPC 96,3500 -1,58 -1,61% 548.595,00 97,67 96,18 22/01/19 19:52
GILEAD SCIENCES GILD 68,7900 -0,39 -0,56% 3.315.949,00 68,82 68,03 22/01/19 19:52
GLOBAL PAYMENTS GPN 113,0900 -1,50 -1,31% 520.578,00 114,24 112,54 22/01/19 19:53
GOLDMAN SACHS GR GS 197,7100 -4,83 -2,38% 2.576.666,00 201,47 196,51 22/01/19 19:52
GOODYEAR T & RUB GT 20,4500 -0,13 -0,63% 2.287.882,00 20,65 19,87 22/01/19 19:52
H&R.BLOCK HRB 25,0300 -0,60 -2,34% 1.379.881,00 25,75 24,95 22/01/19 19:52
HALLIBURTON HAL 30,9900 -1,26 -3,91% 8.917.068,00 31,72 30,09 22/01/19 19:53
HANESBRANDS HBI 14,5900 -0,25 -1,68% 5.198.494,00 14,88 14,43 22/01/19 19:52
HARLEY-DAVIDSON HOG 36,4350 -1,00 -2,66% 989.542,00 37,34 36,29 22/01/19 19:53
HARRIS HRS 138,6200 -4,16 -2,91% 353.951,00 141,99 138,17 22/01/19 19:52
HARTFORD FIN SER HIG 46,2900 -0,39 -0,84% 918.480,00 46,88 46,14 22/01/19 19:52
HASBRO INC HAS 88,7200 -0,13 -0,15% 436.505,00 89,30 87,34 22/01/19 19:52
HCA HEALTHCARE HCA 131,9400 -2,60 -1,93% 649.273,00 134,41 131,66 22/01/19 19:52
HCP REIT HCP 29,8500 -0,03 -0,10% 1.170.657,00 30,08 29,63 22/01/19 19:52
HELMERICH&PAYNE HP 52,0300 -2,11 -3,90% 656.777,00 53,31 51,85 22/01/19 19:52
HENRY SCHEIN HSIC 77,3750 -1,93 -2,43% 696.473,00 78,90 76,98 22/01/19 19:52
HERSHEY HSY 107,7900 -0,35 -0,32% 356.857,00 108,80 107,18 22/01/19 19:52
HESS HES 52,0700 -0,74 -1,40% 2.381.554,00 52,59 51,50 22/01/19 19:53
HILTN WRLD HLDGS HLT 71,0700 -2,01 -2,75% 1.416.058,00 73,11 70,79 22/01/19 19:53
HOLOGIC HOLX 44,0200 -0,10 -0,23% 1.028.931,00 44,26 43,02 22/01/19 19:52
HOME DEPOT HD 176,5400 -3,04 -1,69% 3.291.026,00 178,60 176,04 22/01/19 19:53
HONEYWELL INTL HON 139,3378 -2,51 -1,77% 1.341.274,00 141,15 138,70 22/01/19 19:52
HORMEL FOODS HRL 42,9300 -0,91 -2,08% 1.377.454,00 43,95 42,84 22/01/19 19:52
HOST HOTELS REIT HST 17,1850 -0,34 -1,91% 2.614.456,00 17,54 17,09 22/01/19 19:53
HP HPQ 21,3000 -0,45 -2,07% 3.807.251,00 21,65 21,18 22/01/19 19:53
HP ENTERPRISE HPE 14,4800 -0,20 -1,36% 3.424.207,00 14,66 14,39 22/01/19 19:52
HUMANA HUM 297,0900 1,53 0,52% 535.830,00 297,95 293,84 22/01/19 19:52
HUNTINGTON BANCS HBAN 13,5600 -0,03 -0,22% 7.460.485,00 13,63 13,45 22/01/19 19:52
IBM IBM 122,2600 -1,56 -1,26% 3.748.730,00 123,80 121,97 22/01/19 19:53
IDEXX LABS IDXX 200,8000 -0,07 -0,03% 203.610,00 201,09 198,82 22/01/19 19:52
IHS MARKIT INFO 51,4300 -0,18 -0,35% 807.791,00 51,74 51,12 22/01/19 19:52
ILLINOIS TOOL WO ITW 131,9950 -4,68 -3,42% 792.704,00 135,67 131,48 22/01/19 19:52
ILLUMINA ILMN 305,6400 -7,11 -2,27% 396.053,00 312,37 302,54 22/01/19 19:51
INCYTE INCY 77,2950 -1,13 -1,43% 614.346,00 78,00 76,38 22/01/19 19:52
INGERSOLL-RAND IR 93,1100 -3,00 -3,12% 677.320,00 95,30 92,65 22/01/19 19:53
INTEL INTC 48,1200 -1,07 -2,18% 11.807.568,00 48,98 48,00 22/01/19 19:53
INTERCON EXCHANG ICE 75,6091 -0,02 -0,03% 1.332.545,00 76,31 75,32 22/01/19 19:52
INTERPUBLIC GROU IPG 21,7150 -0,54 -2,40% 1.539.250,00 22,22 21,62 22/01/19 19:51
INTL FLAVORS&FRA IFF 137,9200 -0,14 -0,10% 253.020,00 139,51 137,46 22/01/19 19:52
INTL PAPER IP 45,5600 -0,12 -0,26% 1.106.156,00 45,90 45,26 22/01/19 19:52
INTUIT INTU 212,2100 -1,66 -0,78% 550.532,00 215,82 212,07 22/01/19 19:51
INTUITIVE SURGIC ISRG 536,2450 -6,31 -1,16% 384.419,00 539,65 533,47 22/01/19 19:52
INVESCO IVZ 18,6300 -0,21 -1,11% 2.318.327,00 18,81 18,51 22/01/19 19:53
IRON MOUNT REIT IRM 35,5400 -0,10 -0,28% 921.219,00 35,83 35,44 22/01/19 19:52
J.B.HUNT TRANSP JBHT 103,9800 -2,13 -2,01% 697.541,00 105,92 103,36 22/01/19 19:52
JACOBS ENGIN GRO JEC 61,6700 -0,84 -1,34% 514.252,00 62,37 61,26 22/01/19 19:52
JEFFERIES FINL JEF 20,0100 -0,37 -1,82% 1.506.678,00 20,23 19,94 22/01/19 19:52
JM SMUCKER SJM 104,6600 -0,13 -0,12% 333.859,00 104,88 102,97 22/01/19 19:53
JOHNSON & JOHNSO JNJ 128,2100 -2,48 -1,90% 6.266.550,00 129,50 127,01 22/01/19 19:52
JOHNSON CTR INT JCI 32,2800 -0,45 -1,37% 2.439.557,00 32,58 32,06 22/01/19 19:52
JPMORGAN CHASE JPM 102,6900 -1,90 -1,82% 8.614.606,00 103,59 102,36 22/01/19 19:53
JUNIPER NETWORKS JNPR 27,8850 -0,44 -1,54% 1.030.893,00 28,23 27,77 22/01/19 19:52
KANSAS CITY SO KSU 107,8400 -2,68 -2,42% 1.100.803,00 110,00 107,44 22/01/19 19:52
KELLOGG K 58,3700 -1,06 -1,78% 1.273.941,00 59,60 58,15 22/01/19 19:53
KEURIG DR PEPPER KDP 26,5050 -0,17 -0,62% 1.173.463,00 26,60 26,34 22/01/19 19:52
KEYCORP KEY 16,9750 0,13 0,74% 8.577.666,00 17,03 16,72 22/01/19 19:53
KIMBERLY-CLARK KMB 114,4200 -2,45 -2,10% 1.590.405,00 117,11 114,02 22/01/19 19:52
KIMCO REALTY REI KIM 16,4600 -0,09 -0,54% 1.786.962,00 16,57 16,30 22/01/19 19:52
KINDER MORGAN RG-P KMI 17,7450 -0,27 -1,47% 11.041.038,00 17,92 17,71 22/01/19 19:53
KLA-TENCOR KLAC 93,3200 -2,41 -2,52% 578.166,00 95,18 92,76 22/01/19 19:52
KOHL'S KSS 69,7400 -0,21 -0,30% 3.349.748,00 71,46 69,32 22/01/19 19:52
KROGER KR 29,3600 -0,07 -0,24% 1.808.760,00 29,55 29,24 22/01/19 19:53
L BRANDS LB 26,7600 -0,57 -2,09% 2.612.990,00 27,19 26,55 22/01/19 19:53
L3 TECHNOLOGIES LLL 178,0800 -5,21 -2,84% 192.761,00 182,32 177,29 22/01/19 19:52
LABORATORY CORP LH 136,0000 -1,70 -1,23% 404.898,00 137,01 134,79 22/01/19 19:52
LAM RESEARCH COR LRCX 139,6900 -7,86 -5,33% 1.566.216,00 146,53 139,07 22/01/19 19:52
LEGGETT & PLATT LEG 38,9200 -0,69 -1,74% 479.497,00 39,47 38,80 22/01/19 19:52
LENNAR RG-A LEN 43,4200 -0,68 -1,54% 1.784.339,00 44,26 43,40 22/01/19 19:52
LINCOLN NATL LNC 58,4600 -0,70 -1,18% 840.116,00 59,13 58,21 22/01/19 19:52
LKQ LKQ 25,9200 -0,33 -1,26% 1.533.808,00 26,25 25,74 22/01/19 19:52
LOCKHEED MARTIN LMT 279,4100 -3,46 -1,22% 702.911,00 284,62 278,00 22/01/19 19:53
LOEWS L 46,9500 -0,58 -1,22% 413.296,00 47,58 46,88 22/01/19 19:52
LOWE'S COM LOW 91,5850 -3,40 -3,57% 3.202.292,00 93,41 91,37 22/01/19 19:53
LYONDELLBASELL I LYB 85,5500 -2,31 -2,63% 1.165.027,00 87,46 85,30 22/01/19 19:53
M&T BANK MTB 166,6300 1,04 0,63% 517.708,00 166,80 164,87 22/01/19 19:52
MACERICH REIT MAC 45,4250 -0,86 -1,85% 321.929,00 46,29 45,18 22/01/19 19:52
MACY'S M 24,9900 -0,80 -3,10% 6.874.239,00 25,69 24,82 22/01/19 19:52
MALLINCKRODT MNK 20,2500 -0,38 -1,84% 724.262,00 20,70 19,93 22/01/19 19:52
MARATHON OIL MRO 15,7200 -0,38 -2,36% 6.083.682,00 15,92 15,54 22/01/19 19:52
MARATHON PETRO MPC 65,1359 -0,95 -1,44% 2.331.250,00 66,53 64,76 22/01/19 19:52
MARRIOTT INTL RG-A MAR 106,5950 -2,46 -2,25% 1.435.104,00 108,85 106,02 22/01/19 19:53
MARSH & MCLENNAN MMC 83,1600 -0,90 -1,07% 665.099,00 84,29 82,98 22/01/19 19:52
MARTIN MARIETTA MLM 179,7450 -0,73 -0,40% 407.071,00 181,65 176,33 22/01/19 19:52
MASCO MAS 30,9400 -1,28 -3,97% 3.067.950,00 31,84 30,90 22/01/19 19:53
MASTERCARD RG-A MA 199,4600 -2,54 -1,26% 2.149.556,00 201,00 198,68 22/01/19 19:53
MATTEL MAT 12,2300 -0,21 -1,69% 2.193.200,00 12,45 12,05 22/01/19 19:53
MCCORMIC NON VTG MKC 138,0000 -1,44 -1,03% 830.571,00 139,91 136,59 22/01/19 19:53
MCDONALD'S MCD 183,9400 1,37 0,75% 1.533.947,00 185,48 182,25 22/01/19 19:53
MCKESSON MCK 125,4000 -1,27 -1,00% 666.674,00 126,04 124,15 22/01/19 19:52
MEDTRONIC MDT 86,5700 -0,73 -0,84% 2.328.524,00 87,00 86,00 22/01/19 19:52
MERCK MRK 75,7300 -0,14 -0,18% 5.014.563,00 76,20 75,45 22/01/19 19:52
METLIFE MET 44,8400 -0,47 -1,04% 2.614.543,00 45,19 44,61 22/01/19 19:52
METTLER TOLEDO I MTD 593,3500 -8,75 -1,45% 46.617,00 600,64 591,84 22/01/19 19:51
MICROCHIP TECH MCHP 74,9700 -2,67 -3,44% 1.123.057,00 77,10 74,50 22/01/19 19:53
MICRON TECHNOLOG MU 33,8402 -1,92 -5,37% 23.566.843,00 35,25 33,55 22/01/19 19:53
MICROSOFT MSFT 105,5900 -2,12 -1,97% 15.217.508,00 107,10 105,42 22/01/19 19:53
MID-AMER AP CM R MAA 99,9800 -0,16 -0,16% 184.221,00 100,40 99,17 22/01/19 19:53
MOHAWK INDUSTRIE MHK 126,5200 -0,10 -0,08% 660.517,00 127,10 124,00 22/01/19 19:52
MOLSON COORS-B NVTG TAP 63,8396 0,22 0,35% 765.928,00 63,87 62,84 22/01/19 19:53
MONDELEZ INTL RG-A MDLZ 42,9350 -0,43 -0,98% 4.762.962,00 43,34 42,64 22/01/19 19:53
MONSTER BEVERAGE MNST 54,9100 -0,67 -1,21% 986.478,00 55,45 54,52 22/01/19 19:52
MOODY'S MCO 155,0900 -4,31 -2,70% 733.211,00 159,31 154,43 22/01/19 19:52
MORGAN STANLEY MS 42,3200 -1,37 -3,14% 11.494.162,00 42,74 42,10 22/01/19 19:53
MOSAIC MOS 31,1800 -1,02 -3,17% 1.181.147,00 32,02 31,09 22/01/19 19:52
MOTOROLA SOLTN MSI 114,7200 -0,88 -0,76% 462.048,00 115,86 114,43 22/01/19 19:52
MURPHY OIL MUR 27,3200 -0,81 -2,88% 895.375,00 27,91 27,06 22/01/19 19:52
MYLAN MYL 28,8400 -0,75 -2,53% 3.263.394,00 29,26 28,35 22/01/19 19:52
NASDAQ NDAQ 83,2550 0,12 0,14% 353.245,00 83,61 82,38 22/01/19 19:52
NATL OILWELL VAR NOV 29,6300 -0,82 -2,69% 2.343.193,00 30,02 29,43 22/01/19 19:52
NAVIENT NAVI 10,8550 -0,06 -0,50% 1.442.582,00 10,92 10,68 22/01/19 19:52
NETAPP NTAP 61,4650 -1,52 -2,41% 608.338,00 62,88 61,09 22/01/19 19:53
NETFLIX NFLX 326,6400 -12,46 -3,67% 11.742.355,00 336,88 324,77 22/01/19 19:52
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 18,1100 -0,46 -2,48% 2.666.096,00 18,32 17,96 22/01/19 19:53
NEWMONT MINING NEM 31,9400 0,17 0,54% 4.153.497,00 32,00 31,45 22/01/19 19:53
NEWS RG-A NWSA 12,3300 -0,19 -1,52% 664.691,00 12,51 12,28 22/01/19 19:51
NEWS RG-B NWS 12,4900 -0,19 -1,50% 277.223,00 12,68 12,44 22/01/19 19:52
NEXTERA ENERGY NEE 175,8200 -0,27 -0,15% 855.406,00 177,95 175,24 22/01/19 19:53
NIELSEN HLD NLSN 25,0050 -1,14 -4,34% 2.230.118,00 26,05 24,93 22/01/19 19:52
NIKE -B- NKE 80,5200 0,07 0,09% 4.627.365,00 81,31 80,20 22/01/19 19:53
NISOURCE NI 26,4600 -0,19 -0,71% 1.120.824,00 26,84 26,38 22/01/19 19:52
NOBLE ENERGY NBL 22,5600 -0,83 -3,55% 2.317.290,00 23,11 22,38 22/01/19 19:52
NORDSTROM JWN 47,1800 -0,34 -0,72% 1.158.410,00 47,83 46,89 22/01/19 19:53
NORFOLK SOUTHERN NSC 165,8950 -3,16 -1,87% 814.873,00 168,20 165,22 22/01/19 19:53
NORTHERN TRUST NTRS 90,5100 -0,65 -0,71% 782.077,00 90,92 89,96 22/01/19 19:52
NORTHROP GRUMMAN NOC 263,8950 -3,86 -1,44% 245.553,00 268,27 262,77 22/01/19 19:52
NRG ENERGY NRG 40,3250 -0,02 -0,04% 1.793.587,00 40,88 40,23 22/01/19 19:53
NUCOR NUE 57,5300 -1,20 -2,04% 1.004.765,00 58,20 57,16 22/01/19 19:52
NVIDIA NVDA 149,7100 -7,22 -4,60% 10.624.079,00 156,18 148,55 22/01/19 19:52
O REILLY AUTO ORLY 344,4300 -7,07 -2,01% 270.304,00 352,63 344,02 22/01/19 19:52
OCCID.PETROL COR OXY 65,4500 -1,58 -2,36% 2.049.298,00 66,40 64,86 22/01/19 19:53
OMNICOM GROUP IN OMC 74,4100 -1,59 -2,09% 555.113,00 75,80 74,27 22/01/19 19:52
ONEOK OKE 62,6100 -0,58 -0,92% 1.727.921,00 63,26 62,45 22/01/19 19:52
ORACLE ORCL 48,9400 -0,33 -0,67% 6.282.118,00 49,17 48,77 22/01/19 19:53
PACCAR PCAR 61,8200 -1,16 -1,84% 948.255,00 62,58 61,44 22/01/19 19:53
PARKER-HANNIFIN PH 158,0100 -4,48 -2,76% 406.401,00 161,37 157,11 22/01/19 19:52
PATTERSON COS PDCO 21,9400 -0,35 -1,57% 233.380,00 22,25 21,72 22/01/19 19:52
PAYCHEX INC PAYX 69,0300 -0,87 -1,24% 617.302,00 69,80 68,83 22/01/19 19:52
PAYPAL HOLDINGS PYPL 89,5500 -1,57 -1,72% 3.734.441,00 90,97 89,33 22/01/19 19:53
PENTAIR PNR 40,2100 -0,96 -2,33% 501.699,00 40,90 39,93 22/01/19 19:52
PEOPLE'S UNTD PBCT 16,3450 -0,03 -0,15% 1.606.492,00 16,47 16,22 22/01/19 19:52
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 84,5900 -1,81 -2,09% 250.110,00 85,83 83,54 22/01/19 19:52
PERRIGO PRGO 44,8900 -1,08 -2,35% 575.233,00 45,38 44,33 22/01/19 19:52
PFIZER PFE 42,1100 -0,42 -0,99% 12.301.188,00 42,69 41,98 22/01/19 19:53
PG&E PCG 8,0550 0,83 11,41% 35.454.007,00 8,38 7,00 22/01/19 19:53
PHILIP MRRS INT PM 72,1500 -1,64 -2,22% 4.759.255,00 73,86 71,85 22/01/19 19:53
PHILLIPS 66 PSX 93,6100 -1,69 -1,77% 1.162.264,00 95,40 93,13 22/01/19 19:53
PINNACLE WEST CA PNW 85,1800 -0,49 -0,57% 808.915,00 86,21 84,91 22/01/19 19:53
PIONEER NATURAL PXD 140,5400 -4,36 -3,01% 772.483,00 143,16 140,00 22/01/19 19:52
PNC FINL SER PNC 125,0500 -0,20 -0,16% 1.322.987,00 125,84 123,67 22/01/19 19:53
PPG INDUSTRIES PPG 104,2450 -1,19 -1,12% 673.094,00 105,35 103,40 22/01/19 19:53
PPL PPL 29,6000 -0,47 -1,56% 2.241.940,00 30,23 29,42 22/01/19 19:53
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 89,4600 -1,96 -2,14% 6.262.472,00 91,75 89,29 22/01/19 19:53
PROGRESSIVE (OHI PGR 63,4450 -0,98 -1,51% 1.699.532,00 64,51 63,20 22/01/19 19:52
PROLOGIS REIT PLD 64,9000 0,20 0,31% 1.766.235,00 66,70 63,28 22/01/19 19:53
PRUDENTIAL FINAN PRU 91,0100 -1,25 -1,35% 1.673.252,00 92,16 90,76 22/01/19 19:52
PUBL SVCS ENTERP PEG 52,2550 0,32 0,61% 1.743.406,00 52,81 51,98 22/01/19 19:52
PUBLIC STORAGE R PSA 201,0000 -2,13 -1,05% 499.382,00 203,50 200,47 22/01/19 19:52
PULTEGROUP PHM 26,2450 -0,35 -1,30% 3.197.461,00 26,71 26,20 22/01/19 19:52
PVH PVH 105,1600 -5,02 -4,56% 682.138,00 109,46 104,83 22/01/19 19:52
QORVO QRVO 61,7400 -1,54 -2,43% 344.690,00 62,72 61,59 22/01/19 19:52
QUALCOMM QCOM 54,1850 -1,09 -1,96% 10.196.807,00 54,99 53,94 22/01/19 19:52
QUANTA SERVICES PWR 33,1300 -0,37 -1,10% 887.296,00 33,67 33,12 22/01/19 19:53
QUEST DIAGNOSTIC DGX 86,4400 -0,60 -0,69% 411.752,00 86,71 85,69 22/01/19 19:52
RALPH LAUREN RG-A RL 109,4800 -2,09 -1,87% 358.146,00 111,99 108,81 22/01/19 19:52
RANGE RESOURCES RRC 10,8600 -0,69 -5,97% 6.530.082,00 11,36 10,81 22/01/19 19:53
RAYMOND J FINANC RJF 79,9500 -1,31 -1,61% 451.765,00 80,88 79,75 22/01/19 19:53
RAYTHEON RTN 163,2900 -2,12 -1,28% 807.549,00 165,82 162,67 22/01/19 19:52
REALTY INCOME RE O 65,0900 0,44 0,68% 721.003,00 65,38 64,55 22/01/19 19:52
RED HAT RHT 175,5200 0,01 0,01% 987.909,00 175,97 175,22 22/01/19 19:53
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 407,6191 -11,22 -2,68% 424.142,00 421,99 405,10 22/01/19 19:51
REGIONS FINANCIA RF 15,7300 0,03 0,19% 7.576.631,00 15,76 15,53 22/01/19 19:53
REPUBLIC SERVICE RSG 76,0700 -0,19 -0,25% 475.753,00 76,60 75,68 22/01/19 19:52
ROBERT HALF INTL RHI 59,4300 -1,44 -2,37% 360.432,00 60,55 59,17 22/01/19 19:52
ROCKWELL AUTOMAT ROK 162,4350 -2,32 -1,41% 695.427,00 164,43 160,85 22/01/19 19:53
ROPER TECHNOLOGI ROP 275,0900 -6,95 -2,46% 156.345,00 280,15 274,15 22/01/19 19:51
ROSS STORES ROST 91,6700 -1,34 -1,44% 973.967,00 92,78 91,34 22/01/19 19:52
RYL CARIBBEAN CR RCL 108,6400 -0,71 -0,65% 1.198.407,00 109,78 107,86 22/01/19 19:52
S&P GLOBAL SPGI 187,0200 -1,62 -0,86% 2.403.396,00 188,47 186,54 22/01/19 19:53
SALESFORCE.COM CRM 148,8500 -3,66 -2,40% 2.411.925,00 151,38 148,58 22/01/19 19:53
SCANA SCG 47,7800 -1,11 -2,27% 17.831.547,00 49,26 47,38 31/12/18 22:15
SCHLUMBERGER SLB 43,8050 -0,93 -2,07% 11.277.760,00 44,15 43,32 22/01/19 19:52
SEAGATE TECHNOLO STX 38,6900 -1,54 -3,83% 1.854.313,00 40,20 38,45 22/01/19 19:53
SEALED AIR SEE 37,7900 0,05 0,13% 415.488,00 38,09 37,61 22/01/19 19:52
SEMPRA ENERGY SRE 111,6550 -1,02 -0,90% 517.338,00 113,05 111,61 22/01/19 19:53
SHERWIN-WILLIAMS SHW 396,7400 -1,79 -0,45% 465.619,00 398,98 390,37 22/01/19 19:52
SIGNET JEWELERS SIG 23,9300 -1,48 -5,82% 2.054.875,00 25,22 23,80 22/01/19 19:53
SIMON PRP GRP RE SPG 173,2200 -0,74 -0,43% 493.434,00 174,05 171,84 22/01/19 19:52
SKYWORKS SOLUTIO SWKS 68,9600 -1,12 -1,60% 764.180,00 69,82 68,62 22/01/19 19:53
SL GREEN REALT R SLG 88,5200 -0,72 -0,81% 204.994,00 89,61 87,84 22/01/19 19:52
SNAP-ON SNA 161,5700 -6,19 -3,69% 648.993,00 165,26 156,71 22/01/19 19:52
SOUTHERN CO SO 46,7100 -0,51 -1,08% 2.254.835,00 47,22 46,49 22/01/19 19:53
SOUTHWEST AIRLIN LUV 50,6300 -0,94 -1,82% 1.982.460,00 51,54 50,56 22/01/19 19:53
STARBUCKS SBUX 65,3600 0,66 1,02% 8.882.162,00 66,21 64,75 22/01/19 19:52
STATE STREET STT 70,2800 -1,02 -1,43% 2.182.729,00 70,45 68,75 22/01/19 19:52
STERICYCLE SRCL 42,0679 0,30 0,71% 1.603.930,00 42,17 41,63 22/01/19 19:51
STNLY BLCK&DECK SWK 118,3700 -18,51 -13,52% 5.684.426,00 120,50 115,02 22/01/19 19:53
STRYKER SYK 166,6400 -0,91 -0,54% 1.432.825,00 167,72 166,02 22/01/19 19:53
SUNTRUST BANKS I STI 60,7600 0,04 0,07% 2.198.030,00 60,76 59,85 22/01/19 19:53
SYMANTEC SYMC 19,7300 -0,38 -1,89% 2.537.714,00 19,98 19,59 22/01/19 19:52
SYNCHRONY FINANC SYF 26,5600 0,28 1,07% 7.368.382,00 26,74 26,30 22/01/19 19:53
SYNOPSYS SNPS 90,1100 -1,38 -1,51% 456.220,00 91,39 90,06 22/01/19 19:52
SYSCO SYY 62,4700 -0,21 -0,34% 1.418.994,00 62,87 62,23 22/01/19 19:53
T ROWE PRICE GRP TROW 94,4200 -2,19 -2,27% 739.232,00 96,31 94,16 22/01/19 19:52
TAPESTRY TPR 36,1500 -0,93 -2,51% 1.128.446,00 37,00 36,01 22/01/19 19:53
TARGET TGT 70,3100 -0,37 -0,52% 2.229.282,00 71,04 69,66 22/01/19 19:53
TE CONNECTIV TEL 79,3500 -1,90 -2,34% 1.523.729,00 80,75 79,14 22/01/19 19:52
TECHNIPFMC FTI 23,0400 -1,04 -4,32% 2.261.177,00 23,55 22,94 22/01/19 19:52
TEXAS INSTRUMENT TXN 96,1450 -3,28 -3,29% 5.398.102,00 98,43 95,82 22/01/19 19:53
TEXTRON INC TXT 48,4300 -0,97 -1,96% 975.111,00 49,15 48,09 22/01/19 19:53
THE KRAFT HEINZ KHC 46,9000 -0,63 -1,33% 4.233.418,00 47,90 46,51 22/01/19 19:53
THE WESTERN UNIO WU 18,1200 -0,14 -0,77% 1.645.141,00 18,30 18,05 22/01/19 19:53
THERMO FISHER SC TMO 239,1700 -1,49 -0,62% 894.254,00 240,27 237,55 22/01/19 19:52
TIFFANY & CO TIF 88,2100 -1,61 -1,79% 1.406.813,00 89,14 87,22 22/01/19 19:52
TJX COMPANIES TJX 48,6900 -0,47 -0,96% 3.243.410,00 49,20 48,46 22/01/19 19:53
TORCHMARK CORP TMK 81,2700 -0,71 -0,87% 230.542,00 82,19 81,04 22/01/19 19:52
TOTAL SYST SERVI TSS 86,8000 -1,14 -1,30% 452.967,00 87,52 86,11 22/01/19 19:52
TRACTOR SUPPLY TSCO 89,4200 -0,06 -0,07% 484.696,00 90,50 89,06 22/01/19 19:52
TRANSOCEAN RIG 8,2800 -0,56 -6,33% 7.911.195,00 8,71 8,27 22/01/19 19:53
TRAVELERS COS TRV 122,6500 -1,36 -1,10% 1.013.873,00 125,50 121,34 22/01/19 19:52
TRIPADVISOR TRIP 55,7500 -3,29 -5,57% 817.562,00 59,19 55,65 22/01/19 19:52
TWENTY-FIRSTCF-A FOXA 48,6700 -0,07 -0,14% 3.050.462,00 48,88 48,46 22/01/19 19:52
TWENTY-FIRSTCF-B FOX 48,3700 0,02 0,04% 1.432.779,00 48,49 48,12 22/01/19 19:52
TYSON FOODS -A- TSN 59,9600 -1,00 -1,64% 1.335.292,00 60,90 59,81 22/01/19 19:52
UDR REIT UDR 41,7700 0,09 0,22% 621.944,00 41,90 41,39 22/01/19 19:52
ULTA BEAUTY ULTA 289,1700 -2,33 -0,80% 435.515,00 294,44 285,82 22/01/19 19:52
UNDER ARMOUR RG-A UAA 20,5500 0,06 0,29% 4.818.033,00 21,08 20,36 22/01/19 19:52
UNDER ARMOUR RG-C UA 18,6701 0,12 0,65% 2.289.101,00 19,07 18,46 22/01/19 19:52
UNION PACIFIC UNP 155,1100 -3,23 -2,04% 2.210.962,00 157,20 154,78 22/01/19 19:53
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 118,9350 -4,39 -3,56% 1.287.036,00 122,01 117,50 22/01/19 19:52
UNITEDHEALTH GRO UNH 264,9512 -0,55 -0,21% 1.786.804,00 267,50 263,74 22/01/19 19:52
UNIV HEALTH SERV-B UHS 129,2400 -2,73 -2,07% 198.696,00 131,01 128,73 22/01/19 19:53
UNUM UNM 34,0800 -0,37 -1,07% 588.140,00 34,35 33,87 22/01/19 19:52
US BANCORP USB 50,1600 -0,06 -0,12% 4.117.988,00 50,40 49,90 22/01/19 19:53
UTD PARCEL SVC RG-B UPS 102,1300 0,53 0,52% 2.137.758,00 102,60 101,15 22/01/19 19:52
UTD TECHS UTX 111,0657 -2,83 -2,49% 2.583.278,00 113,16 110,65 22/01/19 19:52
VALERO ENERGY VLO 81,8200 -0,77 -0,93% 2.369.723,00 83,32 80,95 22/01/19 19:53
VARIAN MED SYSTE VAR 125,0900 -2,75 -2,15% 434.056,00 127,48 125,09 22/01/19 19:52
VENTAS REIT VTR 61,3800 0,34 0,56% 979.081,00 62,05 60,87 22/01/19 19:52
VERISIGN VRSN 162,5100 -1,93 -1,17% 291.754,00 165,27 162,27 22/01/19 19:52
VERISK ANALYTICS VRSK 116,0400 0,34 0,29% 578.578,00 116,40 114,85 22/01/19 19:52
VERIZON COMM VZ 56,7200 -0,37 -0,65% 8.195.994,00 57,39 56,68 22/01/19 19:52
VERTEX PHARMACEU VRTX 194,0700 -0,63 -0,32% 1.001.158,00 195,81 192,39 22/01/19 19:52
VF VFC 82,0500 -0,29 -0,35% 2.002.096,00 83,29 81,12 22/01/19 19:53
VIACOM RG-B VIAB 29,5100 -0,57 -1,89% 1.506.883,00 30,03 29,20 22/01/19 19:52
VISA RG-A V 137,7100 -0,79 -0,57% 4.077.938,00 139,52 137,17 22/01/19 19:53
VOR RLT REIT-SBI VNO 66,0650 -0,33 -0,49% 440.159,00 66,51 65,53 22/01/19 19:52
VULCAN MATERIALS VMC 102,0800 -1,53 -1,48% 309.211,00 103,20 99,48 22/01/19 19:52
WALGREENS BOOTS WBA 71,4500 -0,98 -1,35% 2.602.643,00 72,32 71,10 22/01/19 19:52
WALMART WMT 97,6100 -0,12 -0,12% 2.976.936,00 98,43 96,78 22/01/19 19:52
WALT DISNEY RG-DIS DIS 110,5800 -0,46 -0,41% 3.718.024,00 111,33 110,11 22/01/19 19:52
WASTE MANAGEMENT WM 94,7400 0,27 0,29% 1.013.610,00 95,20 93,84 22/01/19 19:52
WATERS WAT 203,1400 -3,80 -1,84% 405.086,00 205,59 202,46 22/01/19 19:52
WEC ENERGY GROUP WEC 70,6750 -0,19 -0,26% 529.325,00 71,54 70,40 22/01/19 19:52
WELLS FARGO WFC 50,0450 0,04 0,07% 18.302.829,00 50,10 49,63 22/01/19 19:53
WELLTOWER WELL 73,3800 0,34 0,47% 866.379,00 73,80 72,77 22/01/19 19:53
WESTERN DIGITAL WDC 37,6700 -1,53 -3,90% 3.766.599,00 38,97 37,49 22/01/19 19:53
WESTROCK WRK 41,3000 -0,12 -0,29% 1.300.327,00 41,84 41,11 22/01/19 19:53
WEYERHAEUSER REI WY 24,5700 -0,51 -2,03% 2.578.203,00 25,00 24,34 22/01/19 19:52
WHIRLPOOL WHR 126,1300 -0,93 -0,73% 389.709,00 127,23 124,90 22/01/19 19:52
WILLIAMS COMPANI WMB 26,2600 -0,14 -0,53% 4.289.510,00 26,32 26,11 22/01/19 19:53
WILLIS TOWERS WLTW 158,3400 -0,32 -0,20% 478.663,00 159,80 157,96 22/01/19 19:52
WW GRAINGER GWW 301,9700 -3,42 -1,12% 282.782,00 305,97 300,40 22/01/19 19:51
WYNDHAM DESTINAT WYND 39,8050 -0,75 -1,84% 303.775,00 40,71 39,66 22/01/19 19:53
WYNN RESORTS WYNN 111,1600 -4,02 -3,49% 1.105.639,00 114,50 109,05 22/01/19 19:53
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 23,3100 -0,12 -0,51% 2.104.158,00 23,56 23,17 22/01/19 19:52
XILINX XLNX 90,1050 -3,42 -3,65% 1.689.986,00 92,88 89,51 22/01/19 19:52
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 69,4650 -1,75 -2,45% 577.174,00 70,51 69,07 22/01/19 19:52
YUM BRANDS YUM 91,9000 -0,46 -0,50% 919.578,00 93,25 91,75 22/01/19 19:52
ZIMMER BIOMET HL ZBH 103,7400 -1,60 -1,52% 603.143,00 104,90 103,17 22/01/19 19:52
ZIONS BANCORP ZION 46,7000 -0,35 -0,74% 2.016.626,00 46,96 46,37 22/01/19 19:52
ZOETIS RG-A ZTS 84,0800 -0,51 -0,60% 1.718.386,00 84,63 83,45 22/01/19 19:53
Publicidad

Últimas Noticias