Publicidad
  • Un producto de Webfinancialgroup
  • 25 de abril de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.927,2500  -6,4300 -0,2200%
24-04-2019 00:00 Apt. 2.934,0000 Vol. 0,00 Max. 2.936,83 Min. 2.926,05
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 197,1000 -21,98 -10,03% 2.243.329,00 198,96 195,00 25/04/19 15:43
A.J.GALLAGHER AJG 81,5200 -0,54 -0,66% 35.966,00 81,91 81,52 25/04/19 15:42
ABBOTT LABORATOR ABT 76,8800 0,13 0,17% 360.113,00 76,94 76,37 25/04/19 15:43
ABBVIE ABBV 77,5300 -1,14 -1,45% 1.117.201,00 80,47 76,91 25/04/19 15:43
ACCENTURE-A ACN 179,5600 -1,25 -0,69% 103.869,00 180,58 179,45 25/04/19 15:43
ACTIVISION BLIZZ ATVI 46,7200 -0,04 -0,09% 308.891,00 46,73 46,14 25/04/19 15:43
ACUITY BRANDS AYI 144,9150 -1,24 -0,85% 1.614,00 146,01 144,27 25/04/19 15:39
ADOBE ADBE 277,6200 2,17 0,79% 219.547,00 279,52 276,52 25/04/19 15:43
ADVANCE AUTO PAR AAP 169,5700 -2,29 -1,33% 115.823,00 170,05 167,97 25/04/19 15:43
ADVANCED MICRO D AMD 28,3000 -0,16 -0,56% 6.857.043,00 28,86 28,20 25/04/19 15:43
AES AES 17,6000 -0,13 -0,73% 191.794,00 17,66 17,55 25/04/19 15:42
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 112,4400 -0,73 -0,65% 10.597,00 113,07 112,24 25/04/19 15:42
AFLAC AFL 48,6950 -0,20 -0,40% 67.694,00 48,77 48,62 25/04/19 15:43
AGILENT TECH A 75,2923 -0,50 -0,66% 48.971,00 75,54 74,94 25/04/19 15:43
AIR PROD&CHEMICA APD 198,3200 -1,10 -0,55% 75.536,00 199,42 197,37 25/04/19 15:42
AKAMAI TECHNOLOG AKAM 78,1600 0,02 0,03% 65.300,00 78,35 77,02 25/04/19 15:43
ALASKA AIR GROUP ALK 60,7400 -0,06 -0,10% 76.689,00 60,82 60,07 25/04/19 15:42
ALBEMARLE ALB 75,7400 -1,06 -1,38% 92.274,00 76,75 75,60 25/04/19 15:43
ALEXANDRIA REIT ARE 141,6650 -0,56 -0,39% 16.010,00 141,91 141,05 25/04/19 15:42
ALEXION PHARM ALXN 131,1333 1,04 0,80% 103.504,00 132,47 128,93 25/04/19 15:43
ALIGN TECHNOLOGY ALGN 295,6100 -1,47 -0,49% 205.346,00 296,50 286,61 25/04/19 15:43
ALLEGION ALLE 94,7900 -0,71 -0,74% 46.162,00 97,50 94,10 25/04/19 15:43
ALLERGAN AGN 139,2900 -0,37 -0,26% 84.145,00 139,79 138,51 25/04/19 15:43
ALLIANCE DATA SY ADS 156,3600 -8,44 -5,12% 168.069,00 160,15 154,20 25/04/19 15:43
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 95,7200 -0,69 -0,72% 61.745,00 96,19 95,72 25/04/19 15:42
ALPHAB NON VTG-C GOOG 1.253,4400 -2,56 -0,20% 170.768,00 1.266,00 1.252,03 25/04/19 15:43
ALPHABET-A GOOGL 1.259,6300 -0,42 -0,03% 225.301,00 1.272,30 1.258,00 25/04/19 15:42
ALTABA AABA 75,2800 -0,15 -0,20% 253.408,00 75,49 74,88 25/04/19 15:43
ALTRIA GROUP MO 52,1200 -2,59 -4,73% 2.047.072,00 52,75 50,70 25/04/19 15:43
AM ELECTRIC AEP 83,9300 -0,09 -0,11% 106.673,00 84,21 83,46 25/04/19 15:42
AMAZON.COM AMZN 1.915,5900 13,84 0,73% 566.505,00 1.922,45 1.911,47 25/04/19 15:43
AMER WTR WORKS AWK 105,5900 -0,25 -0,24% 19.564,00 105,84 105,24 25/04/19 15:42
AMEREN AEE 71,9380 -0,05 -0,07% 19.669,00 71,94 71,60 25/04/19 15:42
AMERICAN AIRLINE AAL 33,8625 -0,13 -0,38% 363.048,00 34,19 33,56 25/04/19 15:43
AMERICAN EXPRESS AXP 115,3300 1,31 1,15% 578.544,00 115,67 114,75 25/04/19 15:43
AMERICAN INTL GR AIG 45,2700 -0,47 -1,03% 232.884,00 45,48 45,23 25/04/19 15:43
AMERICAN TOWER R AMT 191,5800 -1,65 -0,85% 50.601,00 192,99 190,81 25/04/19 15:42
AMERIPRISE FINCL AMP 144,7150 0,72 0,50% 50.125,00 145,68 143,49 25/04/19 15:43
AMERISOURCEBERGE ABC 73,0450 -1,05 -1,41% 31.553,00 73,83 73,03 25/04/19 15:42
AMETEK AME 85,9500 -1,15 -1,32% 22.986,00 86,92 85,71 25/04/19 15:42
AMGEN AMGN 176,3700 -1,93 -1,08% 160.617,00 177,66 176,15 25/04/19 15:42
AMPHENOL RG-A APH 100,4800 -2,04 -1,99% 72.118,00 102,31 100,23 25/04/19 15:42
ANADARKO PETROLE APC 71,6400 0,24 0,34% 1.100.533,00 71,74 71,15 25/04/19 15:43
ANALOG DEVICES ADI 116,0400 -1,25 -1,07% 117.319,00 116,40 115,30 25/04/19 15:43
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 192,7700 -0,14 -0,07% 13.495,00 193,16 191,64 25/04/19 15:42
ANTHEM ANTM 249,5000 -1,50 -0,60% 81.265,00 250,07 248,25 25/04/19 15:43
AON AON 177,3400 -0,95 -0,53% 53.021,00 178,05 177,34 25/04/19 15:42
APACHE APA 35,0797 -0,40 -1,13% 106.355,00 35,47 35,05 25/04/19 15:43
APPLE AAPL 206,9700 -0,19 -0,09% 2.154.899,00 207,76 206,65 25/04/19 15:43
APPLIED MATERIAL AMAT 45,1600 0,70 1,57% 1.179.890,00 45,75 44,95 25/04/19 15:43
APT INVT&MGT REIT-A AIV 49,0600 -0,16 -0,33% 32.508,00 49,09 48,88 25/04/19 15:42
APTIV APTV 86,3000 -2,65 -2,98% 70.101,00 88,26 86,30 25/04/19 15:42
ARCHER-DANIELS M ADM 42,3900 -0,39 -0,91% 95.004,00 42,67 42,39 25/04/19 15:42
ARCONIC ARNC 20,8550 -0,25 -1,16% 122.018,00 21,00 20,86 25/04/19 15:43
ASSURANT AIZ 92,4200 -0,43 -0,46% 15.787,00 92,64 92,40 25/04/19 15:43
AT&T T 30,3530 -0,44 -1,42% 4.879.061,00 30,65 30,22 25/04/19 15:43
AUTODESK INC ADSK 176,1500 -0,16 -0,09% 91.979,00 177,48 175,57 25/04/19 15:43
AUTOMATIC DATA P ADP 161,7550 -1,75 -1,07% 99.339,00 162,88 161,49 25/04/19 15:42
AUTONATION AN 38,5650 -0,01 -0,01% 12.063,00 38,67 38,12 25/04/19 15:42
AUTOZONE AZO 1.037,0600 -5,54 -0,53% 14.126,00 1.038,18 1.027,64 25/04/19 15:42
AVALONBAY COM RE AVB 197,1500 -1,01 -0,51% 33.518,00 198,70 196,16 25/04/19 15:42
AVERY DENNISON AVY 108,5400 -2,26 -2,04% 26.171,00 110,06 108,45 25/04/19 15:42
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 58,8000 -0,10 -0,17% 36.672,00 59,00 58,76 25/04/19 15:42
BANK OF AMERICA BAC 29,9700 -0,05 -0,17% 3.716.609,00 30,03 29,90 25/04/19 15:43
BANK OF NY MELLO BK 48,0200 -0,13 -0,27% 326.014,00 48,09 47,75 25/04/19 15:43
BAXTER INTL BAX 75,3000 -0,98 -1,28% 885.983,00 75,54 74,05 25/04/19 15:43
BB&T BBT 49,8600 0,02 0,04% 259.682,00 49,95 49,48 25/04/19 15:43
BECTON DICKINSON BDX 231,6900 -0,81 -0,35% 44.650,00 232,53 230,70 25/04/19 15:42
BED BATH & BEYON BBBY 16,7000 -0,16 -0,95% 118.912,00 16,85 16,67 25/04/19 15:43
BERKSHIRE HATH RG-B BRK.B 209,5270 -1,04 -0,50% 217.374,00 210,29 209,34 25/04/19 15:43
BEST BUY BBY 73,9895 -0,70 -0,94% 90.498,00 74,48 73,80 25/04/19 15:42
BIOGEN BIIB 225,8250 1,43 0,64% 133.312,00 226,09 223,09 25/04/19 15:42
BLACKROCK BLK 478,6400 -1,53 -0,32% 37.388,00 480,48 477,31 25/04/19 15:42
BOEING CO BA 374,3400 -1,12 -0,30% 358.776,00 376,61 374,01 25/04/19 15:43
BOOKING HLDG BKNG 1.866,2400 -1,04 -0,06% 17.725,00 1.870,65 1.858,00 25/04/19 15:42
BORGWARNER BWA 41,5100 -2,04 -4,68% 207.181,00 44,50 41,35 25/04/19 15:43
BOSTON PROP REIT BXP 135,2300 -0,71 -0,52% 14.209,00 136,23 134,78 25/04/19 15:42
BOSTON SCIENTIFI BSX 36,0000 0,56 1,58% 884.402,00 36,12 35,43 25/04/19 15:43
BRISTOL-MYERSSQU BMY 44,7500 0,13 0,29% 1.336.014,00 45,16 44,67 25/04/19 15:43
BROWN NVTGRG-B BF.B 52,7849 -0,35 -0,65% 18.784,00 52,98 52,78 25/04/19 15:42
C.H.ROBINSON WLD CHRW 90,3200 -1,10 -1,20% 33.202,00 91,28 90,19 25/04/19 15:41
CABOT OIL & GAS COG 26,0868 -0,02 -0,09% 172.974,00 26,25 26,07 25/04/19 15:43
CAMPBELL SOUP CPB 38,7000 -0,30 -0,77% 47.205,00 38,87 38,55 25/04/19 15:43
CAPITAL ONE FINL COF 87,7700 -0,02 -0,02% 32.576,00 87,91 87,40 25/04/19 15:42
CAPRI HLDG CPRI 45,6200 -0,49 -1,06% 77.606,00 46,07 45,52 25/04/19 15:42
CARDINAL HEALTH CAH 46,1400 -0,44 -0,94% 85.398,00 46,43 46,08 25/04/19 15:43
CARMAX KMX 76,9500 -0,34 -0,44% 50.566,00 77,05 76,40 25/04/19 15:42
CARNIVAL CCL 53,5500 -0,18 -0,34% 89.933,00 53,62 53,37 25/04/19 15:42
CATERPILLAR CAT 135,2200 -2,51 -1,82% 494.753,00 137,45 135,16 25/04/19 15:43
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 51,2800 -0,47 -0,91% 18.081,00 51,54 51,27 25/04/19 15:42
CBS-B CBS 50,7700 -0,58 -1,13% 75.152,00 51,23 50,65 25/04/19 15:42
CELGENE CORP CELG 93,1000 0,00 0,00% 430.507,00 93,50 92,91 25/04/19 15:43
CENTENE CNC 49,9600 -0,24 -0,48% 214.022,00 50,13 49,76 25/04/19 15:43
CENTERPOINT ENER CNP 30,0450 -0,25 -0,81% 190.292,00 30,25 30,02 25/04/19 15:43
CENTURYLINK CTL 11,6200 0,03 0,26% 1.031.232,00 11,70 11,44 25/04/19 15:43
CERNER CORP CERN 63,4800 -0,67 -1,04% 112.593,00 63,83 63,16 25/04/19 15:42
CF INDUSTRIES HL CF 44,2200 -0,33 -0,74% 103.371,00 44,52 44,07 25/04/19 15:43
CHARLES SCHWAB SCHW 44,9650 -0,11 -0,23% 187.657,00 45,07 44,77 25/04/19 15:43
CHARTER COMM RG-A CHTR 360,3300 -0,17 -0,05% 50.112,00 363,45 357,32 25/04/19 15:42
CHESAPEAKE ENERG CHK 3,0300 -0,04 -1,30% 2.281.981,00 3,08 3,02 25/04/19 15:43
CHEVRON CVX 117,7100 -0,57 -0,48% 674.933,00 118,11 117,40 25/04/19 15:43
CHIPOTLE MEXICAN CMG 664,3000 -45,45 -6,40% 279.284,00 713,55 663,34 25/04/19 15:43
CHUBB N CB 139,7800 -0,77 -0,55% 47.833,00 140,19 139,28 25/04/19 15:43
CHURCH & DWIGHT CHD 73,0100 -0,27 -0,37% 48.815,00 73,21 72,76 25/04/19 15:43
CIGNA CI 153,1466 -1,07 -0,70% 51.340,00 154,00 152,13 25/04/19 15:43
CIMAREX ENERGY XEC 70,4700 -0,39 -0,55% 29.981,00 70,86 70,36 25/04/19 15:43
CINCINNATI FINAN CINF 88,1600 0,47 0,54% 25.893,00 89,03 87,00 25/04/19 15:42
CINTAS CTAS 214,4600 -1,34 -0,62% 27.038,00 214,78 213,58 25/04/19 15:42
CISCO SYSTEMS CSCO 56,3800 -0,50 -0,88% 1.338.160,00 56,78 56,35 25/04/19 15:43
CITIGROUP C 68,5000 -0,33 -0,48% 598.993,00 68,86 68,41 25/04/19 15:43
CITIZENS FINL GR CFG 35,6500 -0,16 -0,45% 108.688,00 35,76 35,42 25/04/19 15:43
CITRIX SYSTEMS CTXS 99,5100 -0,95 -0,95% 124.154,00 100,17 98,15 25/04/19 15:42
CLOROX CO. CLX 153,8100 -0,41 -0,27% 35.640,00 153,99 153,12 25/04/19 15:43
CME GROUP RG-A CME 176,9200 0,71 0,40% 50.997,00 176,96 175,18 25/04/19 15:43
CMS ENERGY CORP CMS 54,2900 -0,11 -0,20% 91.422,00 54,89 53,90 25/04/19 15:43
COCA-COLA CO KO 47,6550 -0,33 -0,68% 785.428,00 47,76 47,52 25/04/19 15:43
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 72,8850 0,22 0,30% 241.210,00 72,92 72,40 25/04/19 15:43
COLGATE-PALMOLIV CL 68,3500 -0,51 -0,74% 138.025,00 68,51 68,21 25/04/19 15:42
COMCAST-A CMCSA 42,9800 1,13 2,70% 3.583.105,00 43,29 42,11 25/04/19 15:43
COMERICA INC CMA 77,0800 -0,16 -0,21% 50.131,00 77,19 76,60 25/04/19 15:42
CONAGRA FOODS CAG 31,0900 -0,19 -0,61% 246.446,00 31,16 30,98 25/04/19 15:43
CONCHO RES CXO 120,4450 -0,74 -0,61% 42.389,00 120,94 120,05 25/04/19 15:43
CONOCOPHILLIPS COP 64,4000 -0,30 -0,46% 307.417,00 64,65 64,26 25/04/19 15:43
CONSOLIDATED EDI ED 84,1520 -0,17 -0,20% 22.168,00 84,34 83,97 25/04/19 15:42
CONSTELLATION BRD-A STZ 210,1300 -0,01 0,00% 54.030,00 210,26 208,81 25/04/19 15:43
COOPER COMPANIES COO 279,7600 -2,70 -0,96% 4.816,00 281,86 279,76 25/04/19 15:42
CORNING INC GLW 33,7800 -0,67 -1,94% 263.147,00 34,34 33,68 25/04/19 15:42
COSTCO WHSL COST 245,7800 -2,18 -0,88% 87.923,00 247,15 245,75 25/04/19 15:42
COTY RG-A COTY 11,1500 0,03 0,27% 272.699,00 11,20 11,13 25/04/19 15:42
CROWN CASTLE INT CCI 122,4600 -0,66 -0,54% 66.696,00 123,11 122,24 25/04/19 15:42
CSX CSX 78,2400 -1,08 -1,36% 199.435,00 79,00 78,22 25/04/19 15:42
CUMMINS CMI 164,0400 -2,13 -1,28% 42.882,00 165,77 163,75 25/04/19 15:43
CVS HEALTH CVS 52,7300 -0,20 -0,38% 499.887,00 53,00 52,69 25/04/19 15:43
D R HORTON DHI 44,6400 -2,03 -4,35% 813.877,00 44,92 43,85 25/04/19 15:43
DANAHER DHR 128,7000 -0,60 -0,46% 71.261,00 129,30 128,14 25/04/19 15:43
DARDEN RESTAURAN DRI 118,1150 0,19 0,16% 33.187,00 118,35 117,66 25/04/19 15:43
DAVITA DVA 53,5600 -0,47 -0,87% 23.424,00 53,79 53,56 25/04/19 15:43
DEERE & CO DE 162,7950 -2,52 -1,52% 71.504,00 164,53 162,51 25/04/19 15:42
DELTA AIR LINES DAL 57,7103 -0,14 -0,24% 333.597,00 57,85 57,41 25/04/19 15:42
DENTSPLY SIRONA XRAY 49,2100 -1,19 -2,36% 68.346,00 50,12 49,19 25/04/19 15:43
DEVON ENERGY DVN 34,2500 -0,24 -0,70% 268.732,00 34,49 34,10 25/04/19 15:43
DIGITA RLTY REIT DLR 118,3050 -0,96 -0,80% 50.756,00 118,83 117,31 25/04/19 15:42
DISCOVER FNCL SR DFS 76,9400 -0,08 -0,10% 35.995,00 77,03 76,65 25/04/19 15:42
DISCOVERY-A DISCA 29,7300 -0,65 -2,14% 209.081,00 30,30 29,66 25/04/19 15:43
DISCOVERY-C DISCK 27,8800 -0,57 -2,00% 79.053,00 28,45 27,82 25/04/19 15:43
DISH NETWORK RG-A DISH 33,9800 -0,17 -0,50% 51.104,00 34,19 33,89 25/04/19 15:43
DOLLAR GENERAL DG 126,3800 0,34 0,27% 44.771,00 126,54 125,55 25/04/19 15:42
DOLLAR TREE DLTR 109,8000 -0,41 -0,37% 71.621,00 110,55 109,65 25/04/19 15:42
DOMINION ENERGY D 76,0000 -0,29 -0,38% 66.724,00 76,14 75,75 25/04/19 15:43
DOVER CORP DOV 95,9700 -1,29 -1,33% 32.791,00 96,61 95,75 25/04/19 15:43
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 123,6500 -0,39 -0,31% 34.983,00 124,11 123,37 25/04/19 15:42
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,5800 -0,10 -0,11% 62.094,00 89,62 89,27 25/04/19 15:42
DXC TECHNOLOGY DXC 64,5500 -0,37 -0,57% 18.783,00 64,86 64,46 25/04/19 15:42
E TRADE FNCL ETFC 49,8800 -0,08 -0,16% 44.940,00 49,95 49,56 25/04/19 15:43
EASTMAN CHEMICAL EMN 81,1800 -0,72 -0,88% 24.412,00 81,77 81,09 25/04/19 15:42
EATON CORP -NPV- ETN 84,0050 -1,34 -1,56% 73.585,00 84,77 83,98 25/04/19 15:43
EBAY EBAY 38,1150 -0,41 -1,05% 902.323,00 38,51 37,74 25/04/19 15:43
ECOLAB INC ECL 183,4900 -1,05 -0,57% 31.569,00 184,16 183,21 25/04/19 15:43
EDISON INTL EIX 63,7100 -0,49 -0,76% 38.061,00 64,12 63,66 25/04/19 15:42
EDWARDS LIFESCNS EW 177,6800 -0,05 -0,03% 63.644,00 178,42 176,04 25/04/19 15:42
ELECTRONIC ARTS EA 93,9200 -0,23 -0,24% 129.529,00 94,20 93,50 25/04/19 15:42
ELI LILLY & CO LLY 117,1900 -0,81 -0,69% 187.897,00 117,98 116,75 25/04/19 15:43
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 71,2000 -1,33 -1,83% 124.905,00 72,22 71,19 25/04/19 15:43
ENTERGY ETR 94,5800 -0,06 -0,06% 19.253,00 94,63 94,18 25/04/19 15:42
EOG RESOURCES EOG 103,7400 -0,20 -0,19% 97.604,00 104,13 103,41 25/04/19 15:43
EQT EQT 20,3100 -0,44 -2,12% 233.921,00 20,66 20,03 25/04/19 15:43
EQTY RE REIT-SBI EQR 75,4200 -0,05 -0,07% 71.139,00 75,42 74,95 25/04/19 15:42
EQUIFAX INC EFX 124,0900 -1,33 -1,06% 16.372,00 124,93 123,81 25/04/19 15:41
EQUINIX REIT EQIX 449,7200 -3,74 -0,82% 19.495,00 451,17 447,26 25/04/19 15:42
ESSEX PROPERTY R ESS 280,0600 1,40 0,50% 9.577,00 280,22 277,77 25/04/19 15:43
ESTEE LAUDER RG-A EL 170,1000 -0,32 -0,19% 40.393,00 170,78 169,87 25/04/19 15:42
EVEREST RE RE 229,5300 -1,75 -0,76% 7.023,00 230,90 229,47 25/04/19 15:43
EVERSOURCE ENERG ES 70,5700 -0,29 -0,41% 51.734,00 70,85 70,38 25/04/19 15:42
EXELON EXC 50,0800 0,01 0,02% 191.616,00 50,08 49,80 25/04/19 15:42
EXPEDIA GROUP EXPE 124,2350 -0,26 -0,20% 68.507,00 124,64 123,96 25/04/19 15:42
EXPEDIT INTL WAS EXPD 79,5050 -1,00 -1,24% 41.925,00 79,99 79,41 25/04/19 15:42
EXTRA SP ST REIT EXR 101,4200 -0,39 -0,38% 88.043,00 101,66 101,17 25/04/19 15:42
EXXON MOBIL XOM 81,5000 -0,26 -0,32% 869.218,00 81,67 81,40 25/04/19 15:43
F5 NETWORKS FFIV 164,3400 0,09 0,05% 89.567,00 168,94 156,00 25/04/19 15:42
FACEBOOK-A FB 194,8588 12,28 6,73% 14.064.368,00 198,48 194,15 25/04/19 15:43
FASTENAL FAST 70,3400 -1,01 -1,42% 103.449,00 70,90 70,25 25/04/19 15:42
FED RTY REIT-SBI FRT 132,5100 -0,61 -0,46% 15.704,00 133,08 131,97 25/04/19 15:42
FEDEX FDX 193,5500 -4,31 -2,18% 200.263,00 195,91 193,28 25/04/19 15:43
FIDELITY NATIONA FIS 111,8150 -0,23 -0,20% 70.838,00 112,28 111,39 25/04/19 15:42
FIFTH THIRD BANC FITB 28,3000 0,02 0,07% 341.493,00 28,38 27,97 25/04/19 15:43
FIRSTENERGY FE 40,7200 -0,14 -0,34% 92.519,00 40,74 40,55 25/04/19 15:42
FISERV INC FISV 86,1300 -0,40 -0,46% 108.976,00 86,76 85,88 25/04/19 15:43
FLIR SYSTEMS FLIR 52,1800 -1,24 -2,32% 90.917,00 53,75 51,70 25/04/19 15:43
FLOWSERVE FLS 48,6400 -1,09 -2,19% 19.461,00 49,30 48,60 25/04/19 15:42
FLUOR FLR 40,4700 -0,68 -1,65% 32.839,00 40,91 40,47 25/04/19 15:42
FMC CORP FMC 79,3550 -0,39 -0,48% 39.245,00 79,70 79,15 25/04/19 15:43
FOOT LOCKER FL 61,7200 -0,08 -0,13% 52.043,00 61,98 61,52 25/04/19 15:42
FORD MOTOR F 9,4400 -0,13 -1,36% 2.724.981,00 9,53 9,43 25/04/19 15:43
FORTIVE FTV 88,2450 -0,82 -0,92% 44.902,00 89,01 88,00 25/04/19 15:43
FORTN BRND HOM S FBHS 52,6050 2,76 5,53% 282.518,00 53,48 51,80 25/04/19 15:43
FRANKLIN RESOURC BEN 35,4400 -0,23 -0,64% 74.018,00 35,62 35,35 25/04/19 15:43
FREEPORT MCMORAN FCX 12,5400 -1,04 -7,66% 5.848.842,00 13,10 12,47 25/04/19 15:43
GAP GPS 26,2200 0,34 1,31% 191.497,00 26,37 25,86 25/04/19 15:43
GARMIN N GRMN 85,9100 -0,71 -0,82% 21.323,00 86,50 85,83 25/04/19 15:42
GARTNER IT 158,8400 -0,65 -0,41% 7.835,00 159,73 158,78 25/04/19 15:42
GENERAL ELECTRIC GE 9,0700 -0,25 -2,68% 6.117.501,00 9,23 9,05 25/04/19 15:43
GENERAL MILLS GIS 50,5000 -0,18 -0,36% 101.620,00 50,64 50,41 25/04/19 15:42
GENERAL MOTORS GM 39,2600 -0,46 -1,16% 373.781,00 39,72 39,07 25/04/19 15:43
GENL DYNAMICS CO GD 177,6500 -3,08 -1,70% 125.489,00 180,22 177,65 25/04/19 15:42
GENUINE PARTS CO GPC 103,4125 -1,13 -1,08% 30.007,00 104,18 103,23 25/04/19 15:42
GILEAD SCIENCES GILD 62,1500 -0,65 -1,04% 583.124,00 62,50 62,05 25/04/19 15:43
GLOBAL PAYMENTS GPN 143,0900 0,20 0,14% 20.374,00 143,22 142,47 25/04/19 15:42
GOLDMAN SACHS GR GS 199,5550 -0,99 -0,49% 147.892,00 200,53 199,45 25/04/19 15:43
GOODYEAR T & RUB GT 19,6700 -0,41 -2,04% 68.283,00 20,01 19,64 25/04/19 15:42
H&R.BLOCK HRB 25,9600 -0,19 -0,73% 112.552,00 26,03 25,85 25/04/19 15:42
HALLIBURTON HAL 29,9200 -0,19 -0,63% 481.035,00 30,18 29,72 25/04/19 15:43
HANESBRANDS HBI 18,7850 -0,18 -0,92% 127.023,00 18,90 18,76 25/04/19 15:43
HARLEY-DAVIDSON HOG 37,0500 -0,73 -1,93% 116.734,00 37,67 37,02 25/04/19 15:43
HARRIS HRS 164,5500 -1,86 -1,12% 34.026,00 165,84 164,36 25/04/19 15:42
HARTFORD FIN SER HIG 50,8900 -0,35 -0,68% 34.548,00 51,10 50,89 25/04/19 15:43
HASBRO INC HAS 101,9100 -1,27 -1,23% 275.609,00 102,03 98,99 25/04/19 15:42
HCA HEALTHCARE HCA 122,8300 -1,01 -0,82% 64.359,00 123,77 122,61 25/04/19 15:43
HCP REIT HCP 29,7100 -0,09 -0,30% 67.059,00 29,78 29,53 25/04/19 15:42
HELMERICH&PAYNE HP 63,4627 2,56 4,21% 120.031,00 64,10 61,41 25/04/19 15:42
HENRY SCHEIN HSIC 63,1800 -1,00 -1,56% 42.740,00 63,95 63,11 25/04/19 15:42
HERSHEY HSY 122,7100 5,64 4,82% 441.609,00 124,63 120,00 25/04/19 15:42
HESS HES 66,6900 0,84 1,28% 525.705,00 66,99 66,01 25/04/19 15:43
HILTN WRLD HLDGS HLT 87,4700 -0,03 -0,03% 39.419,00 87,84 87,33 25/04/19 15:42
HOLOGIC HOLX 44,5700 -0,16 -0,36% 32.940,00 44,68 44,39 25/04/19 15:43
HOME DEPOT HD 206,0100 -0,71 -0,34% 213.909,00 206,54 205,06 25/04/19 15:42
HONEYWELL INTL HON 169,5500 -1,74 -1,02% 190.747,00 170,70 168,62 25/04/19 15:42
HORMEL FOODS HRL 40,0000 0,19 0,48% 117.448,00 40,00 39,62 25/04/19 15:42
HOST HOTELS REIT HST 18,6950 -0,26 -1,35% 389.681,00 18,83 18,62 25/04/19 15:43
HP HPQ 19,7800 -0,09 -0,45% 481.218,00 19,89 19,76 25/04/19 15:42
HP ENTERPRISE HPE 16,1900 -0,08 -0,49% 396.557,00 16,31 16,15 25/04/19 15:43
HUMANA HUM 249,3500 -0,54 -0,22% 37.177,00 250,75 249,12 25/04/19 15:43
HUNTINGTON BANCS HBAN 13,6000 -0,14 -1,02% 2.181.289,00 13,65 13,21 25/04/19 15:43
IBM IBM 138,6150 -1,34 -0,95% 215.978,00 139,75 138,50 25/04/19 15:43
IDEXX LABS IDXX 223,1500 -1,43 -0,64% 16.112,00 224,14 222,25 25/04/19 15:42
IHS MARKIT INFO 55,8500 -0,23 -0,41% 33.284,00 56,02 55,06 25/04/19 15:42
ILLINOIS TOOL WO ITW 149,7000 -7,11 -4,53% 254.031,00 152,06 147,45 25/04/19 15:43
ILLUMINA ILMN 313,6300 -0,89 -0,28% 42.580,00 315,79 312,52 25/04/19 15:42
INCYTE INCY 72,6650 -0,86 -1,16% 58.335,00 73,19 72,45 25/04/19 15:43
INGERSOLL-RAND IR 111,7950 -1,50 -1,32% 46.927,00 112,77 111,77 25/04/19 15:43
INTEL INTC 58,2600 -0,46 -0,78% 2.065.477,00 58,35 57,73 25/04/19 15:43
INTERCON EXCHANG ICE 80,4100 -0,06 -0,07% 41.272,00 80,52 80,28 25/04/19 15:42
INTERPUBLIC GROU IPG 22,3500 -0,19 -0,84% 93.130,00 22,51 22,31 25/04/19 15:43
INTL FLAVORS&FRA IFF 135,6900 -0,60 -0,44% 27.919,00 135,92 135,26 25/04/19 15:42
INTL PAPER IP 44,4200 0,13 0,29% 414.568,00 45,84 44,37 25/04/19 15:43
INTUIT INTU 263,2900 -0,75 -0,28% 67.729,00 264,35 262,80 25/04/19 15:43
INTUITIVE SURGIC ISRG 511,7450 3,61 0,71% 150.770,00 514,43 508,81 25/04/19 15:42
INVESCO IVZ 21,6900 0,15 0,70% 297.120,00 22,18 21,61 25/04/19 15:43
IRON MOUNT REIT IRM 33,7400 -2,10 -5,86% 712.759,00 34,60 33,43 25/04/19 15:43
J.B.HUNT TRANSP JBHT 97,9900 -0,51 -0,52% 27.426,00 98,62 97,52 25/04/19 15:42
JACOBS ENGIN GRO JEC 79,0300 -0,40 -0,50% 38.541,00 79,25 78,20 25/04/19 15:42
JEFFERIES FINL JEF 20,1575 -0,10 -0,51% 50.302,00 20,16 20,07 25/04/19 15:43
JM SMUCKER SJM 122,2800 -0,08 -0,07% 13.798,00 122,36 121,79 25/04/19 15:42
JOHNSON & JOHNSO JNJ 138,2300 -0,97 -0,70% 258.834,00 138,99 137,96 25/04/19 15:42
JOHNSON CTR INT JCI 36,6800 -0,42 -1,13% 82.124,00 36,94 36,63 25/04/19 15:43
JPMORGAN CHASE JPM 113,2700 -0,28 -0,25% 817.085,00 113,54 112,50 25/04/19 15:43
JUNIPER NETWORKS JNPR 28,5700 -0,15 -0,52% 181.978,00 28,59 28,36 25/04/19 15:42
KANSAS CITY SO KSU 122,8600 -1,32 -1,06% 24.630,00 123,28 121,16 25/04/19 15:43
KELLOGG K 58,2900 -0,28 -0,48% 58.184,00 58,47 58,12 25/04/19 15:42
KEURIG DR PEPPER KDP 27,2200 -0,28 -1,02% 134.871,00 27,42 27,07 25/04/19 15:43
KEYCORP KEY 17,0500 -0,08 -0,47% 763.314,00 17,10 16,92 25/04/19 15:43
KIMBERLY-CLARK KMB 123,1250 -1,28 -1,02% 130.998,00 124,03 122,82 25/04/19 15:43
KIMCO REALTY REI KIM 17,5500 -0,20 -1,13% 122.371,00 17,63 17,47 25/04/19 15:42
KINDER MORGAN RG-P KMI 20,0100 -0,07 -0,35% 712.264,00 20,09 19,98 25/04/19 15:43
KLA-TENCOR KLAC 127,0800 1,44 1,15% 135.285,00 128,21 126,53 25/04/19 15:42
KOHL'S KSS 73,0700 -0,21 -0,29% 311.176,00 73,51 72,77 25/04/19 15:43
KROGER KR 25,5600 -0,01 -0,04% 211.193,00 25,67 25,54 25/04/19 15:43
L BRANDS LB 25,9800 -0,15 -0,57% 140.652,00 26,07 25,66 25/04/19 15:43
L3 TECHNOLOGIES LLL 213,3200 -2,30 -1,07% 16.533,00 214,75 212,75 25/04/19 15:42
LABORATORY CORP LH 152,8250 -1,03 -0,67% 8.242,00 153,23 152,63 25/04/19 15:43
LAM RESEARCH COR LRCX 207,5300 12,09 6,19% 831.870,00 208,44 202,50 25/04/19 15:43
LEGGETT & PLATT LEG 42,3400 -0,56 -1,31% 33.815,00 42,84 42,34 25/04/19 15:43
LENNAR RG-A LEN 51,5400 -1,09 -2,07% 290.892,00 51,96 50,97 25/04/19 15:42
LINCOLN NATL LNC 65,0100 -0,50 -0,76% 28.435,00 65,07 64,68 25/04/19 15:42
LKQ LKQ 30,0100 -1,43 -4,55% 353.419,00 31,10 29,78 25/04/19 15:43
LOCKHEED MARTIN LMT 330,7150 0,60 0,18% 112.881,00 331,97 329,49 25/04/19 15:43
LOEWS L 49,2850 -0,21 -0,41% 15.204,00 49,41 49,19 25/04/19 15:42
LOWE'S COM LOW 113,2900 -0,68 -0,60% 145.449,00 113,62 112,93 25/04/19 15:42
LYONDELLBASELL I LYB 88,7400 -1,85 -2,04% 96.232,00 90,68 88,74 25/04/19 15:43
M&T BANK MTB 165,9205 -0,64 -0,38% 16.651,00 166,47 165,11 25/04/19 15:42
MACERICH REIT MAC 40,6300 -0,56 -1,36% 19.269,00 41,25 40,49 25/04/19 15:42
MACY'S M 24,6300 -0,42 -1,68% 674.878,00 25,00 24,56 25/04/19 15:43
MALLINCKRODT MNK 18,1600 -0,04 -0,22% 38.934,00 18,27 18,11 25/04/19 15:42
MARATHON OIL MRO 18,1900 0,04 0,22% 750.905,00 18,35 18,06 25/04/19 15:43
MARATHON PETRO MPC 59,8300 0,33 0,55% 276.314,00 60,20 59,55 25/04/19 15:43
MARRIOTT INTL RG-A MAR 135,1600 -0,32 -0,24% 50.877,00 135,70 134,92 25/04/19 15:43
MARSH & MCLENNAN MMC 93,2600 -1,37 -1,45% 207.686,00 94,63 92,29 25/04/19 15:43
MARTIN MARIETTA MLM 213,2700 -0,77 -0,36% 18.318,00 214,43 213,14 25/04/19 15:42
MASCO MAS 38,5350 -1,46 -3,64% 617.839,00 39,15 38,46 25/04/19 15:43
MASTERCARD RG-A MA 244,8300 -0,46 -0,19% 272.329,00 246,00 244,49 25/04/19 15:43
MATTEL MAT 12,3300 -0,21 -1,67% 192.926,00 12,63 12,26 25/04/19 15:42
MCCORMIC NON VTG MKC 150,1300 -1,20 -0,79% 41.487,00 150,60 149,54 25/04/19 15:43
MCDONALD'S MCD 196,1900 -1,44 -0,73% 151.118,00 197,40 196,10 25/04/19 15:42
MCKESSON MCK 114,2900 -1,04 -0,90% 28.617,00 115,27 114,11 25/04/19 15:42
MEDTRONIC MDT 85,7200 0,08 0,09% 199.589,00 85,96 85,36 25/04/19 15:43
MERCK MRK 74,8000 0,07 0,09% 537.528,00 74,97 74,46 25/04/19 15:43
METLIFE MET 44,6100 -0,32 -0,71% 139.464,00 44,76 44,46 25/04/19 15:42
METTLER TOLEDO I MTD 721,4400 -4,09 -0,56% 7.207,00 723,65 721,15 25/04/19 15:32
MICROCHIP TECH MCHP 97,7700 -1,07 -1,08% 132.641,00 98,28 96,74 25/04/19 15:42
MICRON TECHNOLOG MU 44,3441 1,31 3,05% 5.498.371,00 44,39 43,62 25/04/19 15:43
MICROSOFT MSFT 129,5000 4,49 3,59% 7.884.789,00 131,37 129,07 25/04/19 15:43
MID-AMER AP CM R MAA 107,5100 -0,46 -0,43% 9.423,00 107,57 106,99 25/04/19 15:42
MOHAWK INDUSTRIE MHK 132,4000 -1,76 -1,31% 67.978,00 134,13 132,01 25/04/19 15:42
MOLSON COORS RG-B TAP 62,1800 -0,33 -0,53% 53.531,00 62,28 61,71 25/04/19 15:43
MONDELEZ INTL RG-A MDLZ 49,7900 -0,59 -1,17% 496.911,00 50,03 49,77 25/04/19 15:43
MONSTER BEVERAGE MNST 56,2375 -0,58 -1,03% 368.236,00 56,46 55,78 25/04/19 15:42
MOODY'S MCO 192,5000 -1,87 -0,96% 74.763,00 194,30 192,13 25/04/19 15:42
MORGAN STANLEY MS 47,1300 -0,25 -0,53% 279.254,00 47,33 47,11 25/04/19 15:43
MOSAIC MOS 26,1200 -0,20 -0,76% 99.681,00 26,32 26,03 25/04/19 15:43
MOTOROLA SOLTN MSI 145,3500 -1,64 -1,12% 52.535,00 146,31 145,03 25/04/19 15:42
MURPHY OIL MUR 28,4200 -0,16 -0,56% 52.497,00 28,61 28,32 25/04/19 15:42
MYLAN MYL 26,1200 -0,32 -1,21% 201.579,00 26,42 26,08 25/04/19 15:43
NASDAQ NDAQ 88,8550 -0,33 -0,36% 15.647,00 89,18 88,62 25/04/19 15:42
NATL OILWELL VAR NOV 26,4800 -0,01 -0,04% 72.903,00 26,57 26,18 25/04/19 15:43
NAVIENT NAVI 13,2900 0,33 2,55% 194.516,00 13,43 13,14 25/04/19 15:43
NETAPP NTAP 73,4450 -0,06 -0,07% 112.763,00 73,77 73,30 25/04/19 15:43
NETFLIX NFLX 372,6300 -1,60 -0,43% 559.282,00 374,76 371,03 25/04/19 15:42
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWMONT GOLDCORP NEM 32,5000 0,30 0,93% 738.318,00 32,83 32,10 25/04/19 15:43
NEWS RG-A NWSA 12,4700 -0,04 -0,32% 65.280,00 12,49 12,44 25/04/19 15:42
NEWS RG-B NWS 12,5600 -0,06 -0,48% 26.855,00 12,60 12,54 25/04/19 15:42
NEXTERA ENERGY NEE 189,7300 -0,33 -0,17% 49.911,00 189,93 189,26 25/04/19 15:42
NIELSEN HLD NLSN 25,3200 -0,28 -1,09% 64.121,00 25,40 25,10 25/04/19 15:42
NIKE -B- NKE 88,3900 0,00 0,00% 439.836,00 88,40 88,07 25/04/19 15:43
NISOURCE NI 27,3900 -0,12 -0,44% 38.813,00 27,41 27,29 25/04/19 15:42
NOBLE ENERGY NBL 27,2800 -0,30 -1,09% 239.158,00 27,66 27,25 25/04/19 15:43
NORDSTROM JWN 41,7500 -0,25 -0,60% 51.348,00 41,98 41,59 25/04/19 15:42
NORFOLK SOUTHERN NSC 204,2700 -2,43 -1,18% 71.516,00 205,54 203,50 25/04/19 15:43
NORTHERN TRUST NTRS 97,3450 -0,39 -0,39% 47.951,00 98,02 97,13 25/04/19 15:43
NORTHROP GRUMMAN NOC 278,8900 -1,11 -0,40% 72.224,00 280,57 278,26 25/04/19 15:42
NRG ENERGY NRG 40,9200 -0,43 -1,04% 27.620,00 41,13 40,87 25/04/19 15:42
NUCOR NUE 58,1416 -0,18 -0,31% 74.511,00 58,70 58,01 25/04/19 15:42
NVIDIA NVDA 188,0050 -3,17 -1,66% 1.249.887,00 190,45 187,12 25/04/19 15:43
O REILLY AUTO ORLY 378,3800 -18,33 -4,62% 200.517,00 382,20 375,58 25/04/19 15:43
OCCID.PETROL COR OXY 61,0700 -0,93 -1,50% 1.320.492,00 61,32 60,26 25/04/19 15:43
OMNICOM GROUP IN OMC 79,1900 -0,77 -0,96% 94.104,00 79,92 79,07 25/04/19 15:42
ONEOK OKE 69,7000 -0,33 -0,47% 65.570,00 69,99 69,61 25/04/19 15:42
ORACLE ORCL 55,0400 -0,14 -0,25% 557.790,00 55,22 54,99 25/04/19 15:43
PACCAR PCAR 70,2500 -1,23 -1,72% 58.530,00 70,80 70,07 25/04/19 15:42
PARKER-HANNIFIN PH 183,0500 -4,41 -2,35% 68.483,00 185,12 182,17 25/04/19 15:43
PATTERSON COS PDCO 21,3200 -0,35 -1,62% 15.184,00 21,74 21,22 25/04/19 15:41
PAYCHEX INC PAYX 82,6900 -0,79 -0,95% 76.007,00 83,44 82,49 25/04/19 15:42
PAYPAL HOLDINGS PYPL 110,1400 2,92 2,72% 1.539.154,00 110,66 108,52 25/04/19 15:43
PENTAIR PNR 37,3900 -0,66 -1,73% 21.502,00 37,91 37,38 25/04/19 15:43
PEOPLE'S UNTD PBCT 17,1300 -0,10 -0,58% 137.304,00 17,18 17,06 25/04/19 15:43
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 93,4850 -1,04 -1,10% 26.254,00 94,39 93,26 25/04/19 15:42
PERRIGO PRGO 48,8500 -0,35 -0,71% 18.276,00 49,09 48,74 25/04/19 15:43
PFIZER PFE 39,2700 -0,10 -0,25% 967.422,00 39,38 39,17 25/04/19 15:43
PG&E PCG 22,2950 -0,64 -2,77% 346.541,00 22,81 22,23 25/04/19 15:43
PHILIP MRRS INT PM 83,0600 -1,39 -1,65% 680.944,00 83,58 82,45 25/04/19 15:43
PHILLIPS 66 PSX 94,1900 -0,09 -0,10% 98.521,00 94,57 93,82 25/04/19 15:42
PINNACLE WEST CA PNW 94,5500 -0,25 -0,26% 25.102,00 94,92 94,31 25/04/19 15:42
PIONEER NATURAL PXD 171,7700 -0,60 -0,35% 46.994,00 173,12 171,77 25/04/19 15:42
PNC FINL SER PNC 134,0400 -0,13 -0,10% 49.279,00 134,48 133,18 25/04/19 15:42
PPG INDUSTRIES PPG 115,4231 -1,22 -1,04% 24.367,00 116,31 115,38 25/04/19 15:43
PPL PPL 30,8100 -0,14 -0,45% 104.538,00 31,02 30,71 25/04/19 15:42
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 102,8400 -0,85 -0,82% 466.284,00 103,25 102,59 25/04/19 15:43
PROGRESSIVE (OHI PGR 74,6950 -0,38 -0,50% 55.652,00 75,00 74,64 25/04/19 15:43
PROLOGIS REIT PLD 74,7301 -0,58 -0,77% 87.290,00 74,95 74,51 25/04/19 15:42
PRUDENTIAL FINAN PRU 101,9900 -0,77 -0,75% 53.418,00 102,55 101,76 25/04/19 15:43
PUBL SVCS ENTERP PEG 58,6600 -0,04 -0,07% 42.678,00 58,66 58,39 25/04/19 15:42
PUBLIC STORAGE R PSA 217,1225 -1,10 -0,50% 24.404,00 217,61 215,85 25/04/19 15:42
PULTEGROUP PHM 31,2300 -0,63 -1,98% 312.818,00 31,53 30,87 25/04/19 15:42
PVH PVH 131,4300 -1,28 -0,96% 33.840,00 132,45 131,10 25/04/19 15:42
QORVO QRVO 77,4000 0,15 0,19% 44.377,00 77,76 76,81 25/04/19 15:42
QUALCOMM QCOM 85,9100 -0,92 -1,06% 2.268.574,00 86,32 84,76 25/04/19 15:43
QUANTA SERVICES PWR 40,1700 -0,31 -0,77% 57.006,00 40,50 40,10 25/04/19 15:42
QUEST DIAGNOSTIC DGX 94,2300 -0,53 -0,56% 27.830,00 94,74 93,84 25/04/19 15:42
RALPH LAUREN RG-A RL 131,3600 -0,67 -0,51% 11.746,00 131,76 131,10 25/04/19 15:41
RANGE RESOURCES RRC 9,5500 -0,21 -2,15% 726.225,00 9,68 9,49 25/04/19 15:43
RAYMOND J FINANC RJF 88,5000 0,02 0,02% 97.190,00 88,98 87,56 25/04/19 15:43
RAYTHEON RTN 177,6200 -7,83 -4,22% 300.852,00 182,00 177,35 25/04/19 15:42
REALTY INCOME RE O 69,7000 -0,22 -0,31% 45.091,00 69,71 69,34 25/04/19 15:43
RED HAT RHT 182,6100 0,10 0,05% 23.895,00 182,70 182,50 25/04/19 15:41
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 339,3650 -1,10 -0,32% 44.169,00 340,39 338,37 25/04/19 15:42
REGIONS FINANCIA RF 15,3000 -0,08 -0,52% 430.520,00 15,35 15,19 25/04/19 15:43
REPUBLIC SERVICE RSG 79,5900 0,27 0,34% 50.098,00 79,88 79,24 25/04/19 15:42
ROBERT HALF INTL RHI 62,7400 -0,26 -0,41% 54.251,00 62,94 61,90 25/04/19 15:43
ROCKWELL AUTOMAT ROK 179,4650 -9,44 -4,99% 75.669,00 179,82 177,75 25/04/19 15:43
ROPER TECHNOLOGI ROP 344,7100 -5,55 -1,58% 41.188,00 363,85 343,84 25/04/19 15:42
ROSS STORES ROST 98,1200 -0,44 -0,45% 131.766,00 98,38 97,44 25/04/19 15:42
RYL CARIBBEAN CR RCL 120,9000 -0,60 -0,49% 16.443,00 121,50 120,82 25/04/19 15:42
S&P GLOBAL SPGI 217,4000 -0,98 -0,45% 23.126,00 218,00 217,40 25/04/19 15:42
SALESFORCE.COM CRM 162,4100 2,85 1,79% 515.535,00 162,77 161,00 25/04/19 15:43
SCHLUMBERGER SLB 43,9200 -0,32 -0,72% 566.624,00 44,19 43,60 25/04/19 15:43
SEAGATE TECHNOLO STX 46,9500 -0,04 -0,09% 121.638,00 47,32 46,86 25/04/19 15:43
SEALED AIR SEE 45,7000 -0,36 -0,78% 18.210,00 45,97 45,70 25/04/19 15:42
SEMPRA ENERGY SRE 126,0100 -0,40 -0,32% 20.844,00 126,05 125,78 25/04/19 15:42
SHERWIN-WILLIAMS SHW 455,0000 -2,90 -0,63% 24.775,00 456,87 455,00 25/04/19 15:43
SIGNET JEWELERS SIG 22,4300 -0,76 -3,28% 51.608,00 23,17 22,43 25/04/19 15:43
SIMON PRP GRP RE SPG 176,9800 -1,17 -0,66% 46.082,00 177,43 176,11 25/04/19 15:42
SKYWORKS SOLUTIO SWKS 89,1000 -0,80 -0,89% 71.234,00 89,73 88,53 25/04/19 15:43
SL GREEN REALT R SLG 87,7400 -0,78 -0,88% 12.022,00 88,09 87,51 25/04/19 15:42
SNAP-ON SNA 167,6650 -2,27 -1,33% 22.635,00 169,12 167,25 25/04/19 15:42
SOUTHERN CO SO 52,1800 -0,05 -0,10% 133.450,00 52,18 51,90 25/04/19 15:43
SOUTHWEST AIRLIN LUV 53,5700 0,64 1,21% 586.148,00 53,95 52,64 25/04/19 15:43
STARBUCKS SBUX 76,1550 -0,24 -0,31% 449.236,00 76,35 75,95 25/04/19 15:43
STATE STREET STT 66,1250 -0,01 -0,01% 75.666,00 66,35 65,77 25/04/19 15:42
STERICYCLE SRCL 57,2500 -0,50 -0,87% 10.936,00 57,97 57,17 25/04/19 15:42
STNLY BLCK&DECK SWK 143,6700 -2,30 -1,58% 37.318,00 145,89 143,67 25/04/19 15:42
STRYKER SYK 185,2600 0,22 0,12% 79.480,00 186,10 183,60 25/04/19 15:42
SUNTRUST BANKS I STI 63,8400 0,02 0,03% 84.219,00 63,91 63,35 25/04/19 15:42
SYMANTEC SYMC 24,1700 -0,08 -0,33% 201.751,00 24,29 24,14 25/04/19 15:42
SYNCHRONY FINANC SYF 33,3800 -0,15 -0,45% 110.999,00 33,58 33,38 25/04/19 15:43
SYNOPSYS SNPS 119,8700 0,00 0,00% 28.227,00 120,43 119,68 25/04/19 15:41
SYSCO SYY 69,8300 -0,24 -0,34% 47.114,00 69,95 69,74 25/04/19 15:42
T ROWE PRICE GRP TROW 108,2100 -1,55 -1,41% 58.199,00 109,59 108,06 25/04/19 15:42
TAPESTRY TPR 31,3200 -0,21 -0,67% 58.854,00 31,50 31,26 25/04/19 15:43
TARGET TGT 82,4600 -0,42 -0,51% 176.007,00 82,79 82,10 25/04/19 15:43
TE CONNECTIV TEL 95,3150 -0,52 -0,54% 99.744,00 96,31 95,25 25/04/19 15:42
TECHNIPFMC FTI 24,8900 0,11 0,44% 273.738,00 24,97 24,66 25/04/19 15:43
TEXAS INSTRUMENT TXN 118,3500 -0,08 -0,07% 330.073,00 118,35 117,21 25/04/19 15:43
TEXTRON INC TXT 53,3600 -0,87 -1,60% 121.117,00 53,78 53,27 25/04/19 15:43
THE KRAFT HEINZ KHC 32,5500 -0,21 -0,64% 453.222,00 32,74 32,55 25/04/19 15:42
THE WESTERN UNIO WU 19,3033 -0,14 -0,70% 77.971,00 19,42 19,30 25/04/19 15:43
THERMO FISHER SC TMO 261,6700 0,11 0,04% 93.016,00 262,89 260,66 25/04/19 15:42
TIFFANY & CO TIF 106,0200 -0,73 -0,68% 38.595,00 106,62 105,48 25/04/19 15:42
TJX COMPANIES TJX 55,2300 -0,19 -0,34% 180.835,00 55,47 55,03 25/04/19 15:42
TORCHMARK CORP TMK 85,4250 -0,93 -1,07% 17.767,00 86,08 85,27 25/04/19 15:42
TOTAL SYST SERVI TSS 99,8100 0,04 0,04% 80.902,00 99,83 99,31 25/04/19 15:43
TRACTOR SUPPLY TSCO 107,1400 3,08 2,96% 312.701,00 107,98 104,78 25/04/19 15:43
TRANSOCEAN RIG 9,1050 -0,08 -0,82% 900.733,00 9,21 9,01 25/04/19 15:43
TRAVELERS COS TRV 137,9000 -1,28 -0,92% 53.423,00 138,87 137,76 25/04/19 15:43
TRIPADVISOR TRIP 53,7800 0,73 1,38% 46.190,00 53,78 53,16 25/04/19 15:42
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
TYSON FOODS -A- TSN 73,6100 -0,15 -0,20% 34.966,00 73,72 73,45 25/04/19 15:43
UDR REIT UDR 44,3700 -0,09 -0,20% 39.528,00 44,44 44,18 25/04/19 15:42
ULTA BEAUTY ULTA 354,3270 -1,51 -0,43% 18.981,00 355,34 352,35 25/04/19 15:42
UNDER ARMOUR RG-A UAA 22,7304 -0,10 -0,44% 162.830,00 22,83 22,61 25/04/19 15:42
UNDER ARMOUR RG-C UA 20,1900 -0,11 -0,54% 93.949,00 20,27 20,11 25/04/19 15:43
UNION PACIFIC UNP 174,9600 -1,88 -1,06% 131.172,00 175,18 174,14 25/04/19 15:43
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 139,3400 -0,55 -0,39% 78.334,00 139,96 138,59 25/04/19 15:43
UNITEDHEALTH GRO UNH 230,0000 -0,35 -0,15% 373.329,00 230,35 228,23 25/04/19 15:43
UNIV HEALTH SERV-B UHS 129,2050 -1,11 -0,85% 11.506,00 130,21 128,69 25/04/19 15:42
UNUM UNM 35,7300 -0,52 -1,43% 74.432,00 36,17 35,73 25/04/19 15:42
US BANCORP USB 51,5000 -0,18 -0,35% 195.603,00 51,64 51,29 25/04/19 15:43
UTD PARCEL SVC RG-B UPS 106,8000 -7,63 -6,67% 849.338,00 109,88 106,74 25/04/19 15:43
UTD TECHS UTX 138,5200 -1,07 -0,77% 161.037,00 139,13 138,10 25/04/19 15:42
VALERO ENERGY VLO 88,6900 0,96 1,09% 288.401,00 89,29 87,65 25/04/19 15:43
VARIAN MED SYSTE VAR 128,4250 -4,85 -3,64% 101.368,00 130,38 126,05 25/04/19 15:43
VENTAS REIT VTR 59,2400 -0,28 -0,47% 31.771,00 59,63 59,08 25/04/19 15:42
VERISIGN VRSN 189,2100 -0,15 -0,08% 43.367,00 190,32 187,78 25/04/19 15:42
VERISK ANALYTICS VRSK 138,7150 -0,79 -0,56% 18.854,00 139,48 138,68 25/04/19 15:42
VERIZON COMM VZ 56,5800 -0,50 -0,88% 1.083.121,00 56,90 56,45 25/04/19 15:43
VERTEX PHARMACEU VRTX 171,1700 -1,41 -0,82% 53.579,00 172,44 170,20 25/04/19 15:42
VF VFC 94,5750 -0,16 -0,16% 52.289,00 94,91 93,88 25/04/19 15:42
VIACOM RG-B VIAB 29,4499 -0,25 -0,84% 229.986,00 29,80 29,30 25/04/19 15:42
VISA RG-A V 159,6500 -1,84 -1,14% 1.938.588,00 160,99 158,55 25/04/19 15:43
VOR RLT REIT-SBI VNO 69,2800 -0,54 -0,77% 18.877,00 69,60 69,15 25/04/19 15:42
VULCAN MATERIALS VMC 123,8600 -0,75 -0,60% 19.258,00 124,17 123,36 25/04/19 15:42
WALGREENS BOOTS WBA 52,9200 -0,55 -1,03% 385.314,00 53,42 52,86 25/04/19 15:43
WALMART WMT 103,3800 -0,15 -0,14% 355.883,00 103,44 103,16 25/04/19 15:43
WALT DISNEY DIS 135,1200 0,02 0,01% 880.904,00 135,70 134,84 25/04/19 15:43
WASTE MANAGEMENT WM 107,0000 0,89 0,84% 123.115,00 107,25 106,45 25/04/19 15:42
WATERS WAT 209,1100 1,57 0,76% 39.950,00 209,60 206,86 25/04/19 15:43
WEC ENERGY GROUP WEC 77,2300 0,18 0,23% 72.599,00 77,93 76,64 25/04/19 15:42
WELLS FARGO WFC 47,1800 -0,30 -0,63% 1.351.025,00 47,30 46,91 25/04/19 15:43
WELLTOWER WELL 73,2500 -0,19 -0,26% 60.640,00 73,44 72,94 25/04/19 15:42
WESTERN DIGITAL WDC 53,9070 -0,03 -0,06% 445.680,00 54,65 53,36 25/04/19 15:43
WESTROCK WRK 36,4600 -0,37 -1,00% 141.662,00 37,16 36,46 25/04/19 15:43
WEYERHAEUSER REI WY 26,3000 -0,03 -0,11% 334.161,00 26,44 26,13 25/04/19 15:43
WHIRLPOOL WHR 137,4300 -1,78 -1,28% 40.208,00 138,59 137,12 25/04/19 15:43
WILLIAMS COMPANI WMB 28,5100 -0,17 -0,59% 128.056,00 28,64 28,49 25/04/19 15:43
WILLIS TOWERS WLTW 178,1995 -1,36 -0,76% 34.297,00 179,27 177,62 25/04/19 15:43
WW GRAINGER GWW 290,9000 -3,46 -1,18% 10.453,00 293,27 290,90 25/04/19 15:39
WYNDHAM DESTINAT WYND 42,6100 -0,43 -1,00% 9.690,00 42,87 42,58 25/04/19 15:42
WYNN RESORTS WYNN 147,5950 3,20 2,21% 191.322,00 147,90 146,28 25/04/19 15:43
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 32,0000 -1,69 -5,02% 225.560,00 33,44 31,78 25/04/19 15:43
XILINX XLNX 121,4129 -18,31 -13,10% 4.739.066,00 126,60 117,56 25/04/19 15:43
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 81,9200 -1,15 -1,38% 31.890,00 82,60 81,61 25/04/19 15:43
YUM BRANDS YUM 102,7500 -0,59 -0,57% 49.003,00 103,09 102,75 25/04/19 15:43
ZIMMER BIOMET HL ZBH 123,5000 -0,95 -0,76% 115.364,00 124,63 123,20 25/04/19 15:42
ZIONS BANCORP ZION 48,1800 -0,22 -0,45% 85.422,00 48,29 47,91 25/04/19 15:43
ZOETIS RG-A ZTS 100,4850 -0,62 -0,61% 55.585,00 100,77 100,01 25/04/19 15:42
Publicidad

Últimas Noticias