Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Septiembre de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.907,9500  3,6400 0,1300%
19/09/2018 00:00 Apt. 2.906,6000 Vol. 0,00 Max. 2.912,36 Min. 2.903,82
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 214,3600 1,24 0,58% 807.001,00 217,00 213,26 20/09/18 18:18
A.J.GALLAGHER AJG 76,0000 0,27 0,36% 228.994,00 76,15 75,76 20/09/18 18:18
ABBOTT LABORATOR ABT 68,6900 0,19 0,28% 1.666.182,00 68,89 68,40 20/09/18 18:19
ABBVIE ABBV 92,6232 1,60 1,76% 2.524.585,00 93,12 90,62 20/09/18 18:18
ACCENTURE-A ACN 173,8800 0,74 0,43% 581.261,00 174,37 173,26 20/09/18 18:19
ACTIVISION BLIZZ ATVI 80,3299 0,75 0,94% 1.603.058,00 80,36 79,35 20/09/18 18:19
ACUITY BRANDS AYI 159,1600 1,53 0,97% 178.337,00 160,59 157,58 20/09/18 18:19
ADOBE SYSTEMS ADBE 268,6700 3,79 1,43% 969.998,00 269,54 264,19 20/09/18 18:18
ADVANCE AUTO PAR AAP 169,5000 -0,10 -0,06% 340.051,00 170,75 167,01 20/09/18 18:18
ADVANCED MICRO D AMD 30,8400 -0,37 -1,19% 80.045.807,00 32,20 30,64 20/09/18 18:19
AES AES 13,7450 0,16 1,14% 1.533.663,00 13,76 13,49 20/09/18 18:19
AETNA AET 206,0300 0,36 0,18% 485.113,00 206,33 205,63 20/09/18 18:18
AFFILIATED MANAG AMG 145,9400 0,30 0,21% 75.435,00 147,72 144,74 20/09/18 18:18
AFLAC AFL 47,8900 0,21 0,44% 757.518,00 48,07 47,76 20/09/18 18:17
AGILENT TECH A 70,9350 1,38 1,98% 1.320.320,00 71,04 69,70 20/09/18 18:19
AIR PROD&CHEMICA APD 170,7400 1,57 0,93% 235.022,00 171,33 169,59 20/09/18 18:18
AKAMAI TECHNOLOG AKAM 74,2000 0,46 0,62% 268.277,00 74,42 73,65 20/09/18 18:18
ALASKA AIR GROUP ALK 69,6336 -0,05 -0,07% 412.800,00 70,41 68,97 20/09/18 18:19
ALBEMARLE ALB 106,2000 0,71 0,67% 539.357,00 106,85 105,41 20/09/18 18:18
ALEXANDRIA REIT ARE 125,6800 0,24 0,19% 110.011,00 125,90 124,82 20/09/18 18:16
ALEXION PHARM ALXN 123,8700 1,90 1,56% 394.346,00 124,22 122,69 20/09/18 18:17
ALIGN TECHNOLOGY ALGN 377,6800 -2,26 -0,59% 271.336,00 385,48 375,95 20/09/18 18:17
ALLEGION ALLE 91,1150 0,54 0,59% 216.956,00 91,58 90,74 20/09/18 18:17
ALLERGAN AGN 191,3600 3,33 1,77% 762.255,00 191,38 187,29 20/09/18 18:18
ALLIANCE DATA SY ADS 248,1850 0,69 0,28% 111.842,00 249,29 246,69 20/09/18 18:18
ALLIANT ENERGY LNT 43,0200 0,18 0,42% 281.005,00 43,07 42,47 20/09/18 18:18
ALLSTATE ALL 102,0450 0,35 0,34% 416.272,00 102,73 101,74 20/09/18 18:18
ALPHAB NON VTG-C GOOG 1.185,0510 13,96 1,19% 524.772,00 1.186,34 1.173,36 20/09/18 18:19
ALPHABET-A GOOGL 1.189,3100 15,04 1,28% 620.928,00 1.190,24 1.176,25 20/09/18 18:18
ALTABA AABA 68,2500 1,16 1,73% 3.793.213,00 68,84 67,92 20/09/18 18:19
ALTRIA GROUP MO 62,1500 0,31 0,50% 2.074.245,00 62,50 61,70 20/09/18 18:18
AM ELECTRIC AEP 71,0100 0,03 0,04% 972.994,00 71,12 70,12 20/09/18 18:19
AMAZON.COM AMZN 1.948,9600 22,54 1,17% 1.754.477,00 1.955,00 1.932,25 20/09/18 18:18
AMER WTR WORKS AWK 88,4200 0,84 0,96% 252.859,00 88,54 86,90 20/09/18 18:18
AMEREN AEE 64,0300 0,12 0,19% 507.782,00 64,08 63,14 20/09/18 18:18
AMERICAN AIRLINE AAL 41,4900 -0,11 -0,26% 2.864.972,00 42,17 41,19 20/09/18 18:19
AMERICAN EXPRESS AXP 111,0300 0,93 0,84% 741.600,00 111,77 110,65 20/09/18 18:18
AMERICAN INTL GR AIG 54,2900 0,40 0,74% 1.465.688,00 54,72 54,22 20/09/18 18:18
AMERICAN TOWER R AMT 148,3700 0,79 0,54% 360.529,00 148,51 146,86 20/09/18 18:18
AMERIPRISE FINCL AMP 149,2900 0,86 0,58% 309.016,00 151,01 148,75 20/09/18 18:18
AMERISOURCEBERGE ABC 91,0400 1,65 1,85% 401.633,00 91,24 89,79 20/09/18 18:19
AMETEK AME 80,9600 0,00 0,00% 302.127,00 81,51 80,48 20/09/18 18:19
AMGEN AMGN 204,2552 1,06 0,52% 703.922,00 205,13 203,02 20/09/18 18:18
AMPHENOL RG-A APH 96,1200 0,75 0,79% 284.905,00 96,35 95,71 20/09/18 18:19
ANADARKO PETROLE APC 63,9100 -0,85 -1,31% 943.483,00 65,34 63,68 20/09/18 18:19
ANALOG DEVICES ADI 94,8500 2,27 2,45% 1.362.085,00 95,66 93,45 20/09/18 18:17
ANDEAVOR ANDV 153,3100 3,05 2,03% 658.789,00 153,37 148,75 20/09/18 18:18
ANSYS ANSS 183,9500 -0,32 -0,17% 318.271,00 184,81 183,07 20/09/18 18:18
ANTHEM ANTM 274,2250 2,38 0,87% 346.665,00 275,07 272,09 20/09/18 18:17
AON AON 155,1500 -0,09 -0,06% 306.101,00 155,50 154,83 20/09/18 18:17
APACHE APA 46,0800 -0,72 -1,54% 1.119.645,00 47,48 45,94 20/09/18 18:19
APPLE AAPL 220,9147 2,54 1,17% 13.550.916,00 222,28 219,15 20/09/18 18:19
APPLIED MATERIAL AMAT 39,6100 0,57 1,46% 4.343.501,00 39,84 39,18 20/09/18 18:18
APTIV APTV 89,1050 1,81 2,07% 836.189,00 89,54 88,00 20/09/18 18:18
APTMNT INV REIT-A AIV 44,1600 0,14 0,32% 259.555,00 44,24 43,80 20/09/18 18:19
ARCHER-DANIELS M ADM 50,2600 0,32 0,64% 540.506,00 50,30 50,01 20/09/18 18:18
ARCONIC ARNC 22,6400 -0,18 -0,79% 573.243,00 22,99 22,61 20/09/18 18:19
ASSURANT AIZ 106,0400 0,95 0,90% 276.918,00 106,36 105,03 20/09/18 18:18
AT&T T 33,4800 0,11 0,33% 10.923.657,00 33,53 33,15 20/09/18 18:19
AUTODESK INC ADSK 153,2200 4,82 3,25% 1.303.624,00 153,42 148,97 20/09/18 18:19
AUTOMATIC DATA P ADP 148,2300 1,26 0,86% 265.478,00 148,73 147,37 20/09/18 18:18
AUTONATION AN 44,3100 0,40 0,91% 182.094,00 44,44 43,90 20/09/18 18:16
AUTOZONE AZO 757,3561 3,08 0,41% 119.320,00 758,13 747,38 20/09/18 18:15
AVALONBAY COM RE AVB 183,3300 1,23 0,68% 133.991,00 183,84 181,32 20/09/18 18:16
AVERY DENNISON AVY 112,0849 0,46 0,42% 179.848,00 113,05 111,72 20/09/18 18:18
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 44,4000 0,17 0,38% 542.646,00 44,59 44,28 20/09/18 18:18
BANK OF AMERICA BAC 31,2950 0,30 0,95% 34.791.231,00 31,37 31,14 20/09/18 18:19
BANK OF NY MELLO BK 53,1800 0,75 1,43% 1.346.947,00 53,34 52,69 20/09/18 18:19
BAXTER INTL BAX 77,6400 0,00 0,00% 966.511,00 78,38 77,59 20/09/18 18:19
BB&T BBT 51,5700 0,60 1,18% 742.875,00 51,74 51,23 20/09/18 18:19
BECTON DICKINSON BDX 261,5000 1,46 0,56% 332.031,00 262,35 260,41 20/09/18 18:17
BED BATH & BEYON BBBY 19,0850 0,11 0,55% 1.310.637,00 19,20 18,82 20/09/18 18:18
BERKSHIRE HATH RG-B BRK.B 222,3200 1,37 0,62% 1.931.968,00 223,00 221,30 20/09/18 18:18
BEST BUY BBY 79,2100 1,47 1,89% 1.067.029,00 79,21 77,70 20/09/18 18:19
BIOGEN BIIB 340,4800 1,57 0,46% 327.862,00 341,53 337,80 20/09/18 18:18
BLACKROCK BLK 486,9700 3,43 0,71% 160.230,00 492,00 483,07 20/09/18 18:18
BOEING CO BA 369,3204 4,10 1,12% 1.776.252,00 371,73 365,67 20/09/18 18:18
BOOKING HLDG BKNG 1.947,9000 21,12 1,10% 120.950,00 1.952,61 1.933,01 20/09/18 18:18
BORGWARNER BWA 45,9600 0,83 1,84% 1.201.528,00 46,97 45,30 20/09/18 18:18
BOSTON PROP REIT BXP 125,1900 0,94 0,76% 179.769,00 125,34 123,85 20/09/18 18:18
BOSTON SCIENTIFI BSX 37,7700 0,28 0,75% 2.015.460,00 37,92 37,55 20/09/18 18:18
BRISTOL-MYERSSQU BMY 61,5300 0,73 1,20% 1.215.125,00 61,67 60,82 20/09/18 18:19
BROADCOM AVGO 236,9900 0,21 0,09% 3.771.974,00 237,92 229,50 04/04/18 02:00
BROWN NVTGRG-B BF.B 49,1400 0,72 1,49% 519.043,00 49,29 48,67 20/09/18 18:19
C.H.ROBINSON WLD CHRW 96,7900 -0,07 -0,07% 138.908,00 98,49 96,12 20/09/18 18:18
CA CA 44,1700 0,07 0,16% 892.581,00 44,19 44,07 20/09/18 18:19
CABOT OIL & GAS COG 22,7700 0,51 2,29% 2.755.954,00 22,86 22,33 20/09/18 18:18
CAMPBELL SOUP CPB 40,1200 -0,02 -0,05% 533.371,00 40,20 39,89 20/09/18 18:18
CAPITAL ONE FINL COF 99,2900 0,33 0,33% 1.010.555,00 100,55 99,13 20/09/18 18:19
CARDINAL HEALTH CAH 55,2400 1,30 2,41% 1.359.911,00 55,29 54,03 20/09/18 18:19
CARMAX KMX 78,4399 -0,13 -0,17% 343.113,00 79,03 77,99 20/09/18 18:18
CARNIVAL CCL 66,4700 0,26 0,39% 959.594,00 67,10 66,24 20/09/18 18:19
CATERPILLAR CAT 155,2100 2,45 1,60% 3.862.718,00 157,72 154,46 20/09/18 18:18
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 45,5800 0,68 1,51% 458.435,00 45,68 44,90 20/09/18 18:18
CBS-B CBS 56,6950 0,73 1,30% 989.428,00 56,77 55,94 20/09/18 18:18
CELGENE CORP CELG 87,9900 0,61 0,70% 1.417.468,00 88,19 87,00 20/09/18 18:19
CENTENE CNC 143,1000 0,03 0,02% 319.022,00 143,76 142,21 20/09/18 18:18
CENTERPOINT ENER CNP 27,9400 0,03 0,11% 701.209,00 28,02 27,68 20/09/18 18:18
CENTURYLINK CTL 22,5850 -0,16 -0,68% 3.504.881,00 22,81 22,20 20/09/18 18:18
CERNER CORP CERN 64,3250 0,33 0,52% 417.153,00 64,50 64,16 20/09/18 18:19
CF INDUSTRIES HL CF 53,5597 0,43 0,81% 610.281,00 53,80 53,35 20/09/18 18:19
CHARLES SCHWAB SCHW 52,0500 0,06 0,12% 1.528.105,00 52,70 51,89 20/09/18 18:18
CHARTER COMM RG-A CHTR 332,2400 2,45 0,74% 311.670,00 332,52 329,38 20/09/18 18:19
CHESAPEAKE ENERG CHK 4,3750 0,08 1,74% 13.365.455,00 4,49 4,33 20/09/18 18:19
CHEVRON CVX 119,1600 -0,35 -0,29% 1.983.030,00 121,32 119,11 20/09/18 18:19
CHIPOTLE MEXICAN CMG 480,8100 -9,79 -2,00% 246.959,00 496,89 480,75 20/09/18 18:18
CHUBB N CB 139,9900 -0,13 -0,09% 546.558,00 140,47 138,99 20/09/18 18:19
CHURCH & DWIGHT CHD 59,5700 0,58 0,98% 340.274,00 59,61 59,07 20/09/18 18:18
CIGNA CORP CI 201,1900 2,00 1,00% 992.672,00 201,64 200,16 20/09/18 18:19
CIMAREX ENERGY XEC 91,5350 -1,34 -1,44% 960.927,00 93,66 91,35 20/09/18 18:18
CINCINNATI FINAN CINF 78,6300 0,05 0,06% 104.868,00 79,24 78,39 20/09/18 18:17
CINTAS CTAS 211,3800 0,56 0,27% 121.831,00 212,25 209,82 20/09/18 18:18
CISCO SYSTEMS CSCO 47,5800 0,30 0,63% 5.681.736,00 47,74 47,16 20/09/18 18:19
CITIGROUP C 74,5800 0,86 1,17% 9.916.612,00 75,00 74,30 20/09/18 18:19
CITIZENS FINL GR CFG 40,9300 0,51 1,26% 1.125.579,00 41,11 40,58 20/09/18 18:19
CITRIX SYSTEMS CTXS 111,3100 0,40 0,36% 323.058,00 111,64 110,70 20/09/18 18:18
CLOROX CO. CLX 151,8250 1,17 0,77% 362.987,00 152,05 150,32 20/09/18 18:18
CME GROUP RG-A CME 174,1900 0,58 0,33% 279.192,00 174,84 173,37 20/09/18 18:18
CMS ENERGY CORP CMS 49,0000 0,03 0,06% 986.602,00 49,06 48,46 20/09/18 18:19
COCA-COLA CO KO 46,5200 0,56 1,22% 3.275.883,00 46,54 46,15 20/09/18 18:19
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 77,2100 1,11 1,46% 740.218,00 77,24 76,39 20/09/18 18:18
COLGATE-PALMOLIV CL 68,8400 0,91 1,34% 1.351.384,00 68,89 68,22 20/09/18 18:19
COMCAST-A CMCSA 37,5100 0,19 0,51% 7.651.997,00 37,67 37,12 20/09/18 18:19
COMERICA INC CMA 94,7950 0,94 1,00% 407.202,00 95,39 94,23 20/09/18 18:17
CONAGRA FOODS CAG 37,0600 0,04 0,11% 1.508.620,00 37,11 36,79 20/09/18 18:19
CONCHO RES CXO 142,4650 -2,61 -1,80% 543.724,00 146,00 141,35 20/09/18 18:19
CONOCOPHILLIPS COP 75,6250 0,10 0,13% 2.360.498,00 76,15 74,81 20/09/18 18:19
CONSOLIDATED EDI ED 78,3200 0,00 0,00% 454.221,00 78,47 77,41 20/09/18 18:18
CONSTELLATION BRD-A STZ 217,1200 1,95 0,91% 691.873,00 217,31 214,50 20/09/18 18:18
COOPER COMPANIES COO 264,9100 -0,43 -0,16% 118.586,00 269,31 264,83 20/09/18 18:18
CORNING INC GLW 36,1050 0,86 2,43% 2.969.779,00 36,14 35,35 20/09/18 18:19
COSTCO WHSL COST 233,8600 0,01 0,00% 702.328,00 235,00 232,32 20/09/18 18:18
COTY RG-A COTY 12,8500 0,19 1,50% 1.450.924,00 12,86 12,54 20/09/18 18:18
CROWN CASTLE INT CCI 112,3650 0,55 0,49% 821.513,00 112,63 111,29 20/09/18 18:18
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 73,6700 -0,32 -0,43% 1.456.373,00 74,53 73,53 20/09/18 18:19
CUMMINS CMI 150,7800 2,45 1,65% 596.248,00 151,87 149,30 20/09/18 18:18
CVS HEALTH CVS 79,6900 0,73 0,92% 2.872.990,00 79,97 79,24 20/09/18 18:19
D R HORTON DHI 42,6100 -0,01 -0,02% 1.301.909,00 43,01 42,18 20/09/18 18:18
DANAHER DHR 107,7800 0,27 0,25% 608.192,00 108,23 107,42 20/09/18 18:18
DARDEN RESTAURAN DRI 116,2700 -1,62 -1,37% 2.232.549,00 124,00 115,65 20/09/18 18:19
DAVITA DVA 70,4500 0,30 0,43% 187.299,00 70,66 70,20 20/09/18 18:17
DEERE & CO DE 154,0500 1,66 1,09% 1.058.449,00 156,77 153,22 20/09/18 18:18
DELTA AIR LINES DAL 58,1600 0,26 0,45% 1.216.086,00 58,46 57,90 20/09/18 18:19
DENTSPLY SIRONA XRAY 38,7600 0,15 0,39% 983.499,00 39,03 38,60 20/09/18 18:19
DEVON ENERGY DVN 40,0100 0,14 0,35% 2.109.387,00 40,33 39,88 20/09/18 18:18
DIGITAL REALTY R DLR 122,1600 0,48 0,39% 302.988,00 122,70 121,11 20/09/18 18:18
DISCOVER FNCL SR DFS 79,6900 0,93 1,18% 586.057,00 80,30 79,23 20/09/18 18:19
DISCOVERY-A DISCA 32,1900 0,14 0,44% 1.408.511,00 32,42 31,92 20/09/18 18:18
DISCOVERY-C DISCK 29,5500 0,12 0,41% 465.723,00 29,75 29,32 20/09/18 18:18
DISH NETWORK RG-A DISH 36,2850 -0,49 -1,32% 573.249,00 37,13 36,10 20/09/18 18:18
DOLLAR GENERAL DG 109,3464 0,02 0,02% 839.893,00 109,85 108,85 20/09/18 18:19
DOLLAR TREE DLTR 85,6600 1,38 1,64% 2.032.988,00 85,80 84,05 20/09/18 18:18
DOMINION ENERGY D 70,0600 -0,56 -0,79% 2.646.625,00 70,47 69,23 20/09/18 18:19
DOVER CORP DOV 89,1900 0,78 0,88% 474.519,00 89,96 88,96 20/09/18 18:19
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 108,8450 -0,25 -0,22% 352.403,00 109,14 108,08 20/09/18 18:19
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 80,6100 0,52 0,65% 1.358.583,00 80,73 79,27 20/09/18 18:19
DXC TECHNOLOGY DXC 94,4300 1,11 1,19% 712.175,00 94,68 93,54 20/09/18 18:19
E TRADE FNCL ETFC 55,9400 0,16 0,29% 1.475.454,00 56,39 55,30 20/09/18 18:18
EASTMAN CHEMICAL EMN 99,7800 1,26 1,28% 216.397,00 100,51 98,98 20/09/18 18:19
EATON CORP -NPV- ETN 87,9500 -0,06 -0,07% 896.540,00 88,84 87,21 20/09/18 18:18
EBAY EBAY 34,1400 -0,08 -0,23% 7.972.693,00 34,30 33,83 20/09/18 18:19
ECOLAB INC ECL 159,1300 1,30 0,82% 270.208,00 159,22 158,09 20/09/18 18:17
EDISON INTL EIX 67,8600 0,53 0,79% 312.361,00 67,92 66,84 20/09/18 18:18
EDWARDS LIFESCNS EW 151,7100 2,99 2,01% 760.463,00 152,98 148,76 20/09/18 18:17
ELECTRONIC ARTS EA 114,1900 1,27 1,12% 1.111.728,00 114,52 112,50 20/09/18 18:19
ELI LILLY & CO LLY 105,7400 0,00 0,00% 1.846.117,00 105,97 104,22 20/09/18 18:18
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 77,8400 0,43 0,56% 712.870,00 78,17 77,44 20/09/18 18:19
ENTERGY ETR 82,4200 0,52 0,63% 294.921,00 82,56 81,17 20/09/18 18:18
ENVISION HLTHCR EVHC 45,7050 -0,07 -0,14% 2.656.145,00 45,80 45,70 20/09/18 18:18
EOG RESOURCES EOG 119,2800 -0,89 -0,74% 560.172,00 120,99 119,16 20/09/18 18:18
EQT EQT 48,2100 0,63 1,32% 567.708,00 48,29 47,68 20/09/18 18:19
EQTY RE REIT-SBI EQR 67,5600 0,55 0,82% 355.378,00 67,70 66,88 20/09/18 18:18
EQUIFAX INC EFX 133,3400 -0,98 -0,73% 359.640,00 135,44 133,25 20/09/18 18:19
EQUINIX REIT EQIX 446,3200 4,05 0,92% 128.297,00 446,90 441,46 20/09/18 18:19
ESSEX PROPERTY R ESS 244,4900 0,59 0,24% 80.632,00 244,97 242,10 20/09/18 18:16
ESTEE LAUDER RG-A EL 142,1100 2,45 1,75% 592.953,00 142,67 140,37 20/09/18 18:19
EVEREST RE RE 231,6800 2,12 0,92% 71.476,00 231,69 229,69 20/09/18 18:16
EVERSOURCE ENERG ES 61,6500 -0,38 -0,61% 457.015,00 61,72 61,04 20/09/18 18:19
EXELON EXC 43,4800 0,24 0,56% 2.126.010,00 43,54 42,92 20/09/18 18:18
EXPEDIA GROUP EXPE 133,4800 0,70 0,53% 393.474,00 134,77 133,07 20/09/18 18:18
EXPEDIT INTL WAS EXPD 73,8700 -0,15 -0,20% 220.954,00 74,58 73,83 20/09/18 18:18
EXPRESS SCRPTS H ESRX 95,3100 0,67 0,71% 2.414.933,00 95,34 94,79 20/09/18 18:18
EXTRA SP ST REIT EXR 87,2100 0,37 0,43% 447.774,00 87,62 86,60 20/09/18 18:18
EXXON MOBIL XOM 84,6300 0,00 0,00% 4.535.674,00 85,34 84,54 20/09/18 18:19
F5 NETWORKS FFIV 195,2523 2,01 1,04% 146.829,00 195,95 193,37 20/09/18 18:17
FACEBOOK-A FB 165,2400 2,18 1,34% 9.802.159,00 166,33 164,47 20/09/18 18:19
FASTENAL FAST 58,5100 0,29 0,50% 407.797,00 58,76 58,16 20/09/18 18:18
FED RTY REIT-SBI FRT 127,3000 -0,51 -0,40% 91.063,00 127,58 126,16 20/09/18 18:16
FEDEX FDX 245,8124 2,93 1,21% 900.867,00 246,16 244,15 20/09/18 18:19
FIDELITY NATIONA FIS 109,6600 0,89 0,82% 413.599,00 109,73 108,76 20/09/18 18:17
FIFTH THIRD BANC FITB 29,8250 0,31 1,03% 1.800.430,00 30,13 29,63 20/09/18 18:19
FIRSTENERGY FE 36,9300 0,13 0,35% 1.719.623,00 37,08 36,48 20/09/18 18:18
FISERV INC FISV 79,8700 0,45 0,57% 571.915,00 79,99 79,34 20/09/18 18:19
FLIR SYSTEMS FLIR 61,6500 0,29 0,47% 133.604,00 61,81 61,42 20/09/18 18:17
FLOWSERVE FLS 55,8800 -0,14 -0,25% 320.525,00 56,59 55,67 20/09/18 18:19
FLUOR FLR 59,0100 0,11 0,19% 297.020,00 59,99 58,88 20/09/18 18:17
FMC CORP FMC 88,7600 0,58 0,66% 396.952,00 89,45 88,27 20/09/18 18:19
FOOT LOCKER FL 46,9850 0,12 0,25% 932.018,00 47,34 46,66 20/09/18 18:19
FORD MOTOR F 9,7400 -0,04 -0,41% 19.609.894,00 9,93 9,72 20/09/18 18:19
FORTIVE FTV 86,7500 0,76 0,88% 8.950.169,00 87,26 86,24 20/09/18 18:19
FORTN BRND HOM S FBHS 55,3200 -0,10 -0,18% 400.722,00 56,31 55,09 20/09/18 18:19
FRANKLIN RESOURC BEN 33,0800 0,62 1,91% 1.994.274,00 33,11 32,63 20/09/18 18:18
FREEPORT MCMORAN FCX 14,4050 0,11 0,73% 11.308.305,00 14,73 14,28 20/09/18 18:18
GAP GPS 27,3200 0,11 0,40% 1.262.291,00 27,40 27,03 20/09/18 18:19
GARMIN N GRMN 69,5900 0,40 0,58% 278.852,00 70,10 69,56 20/09/18 18:18
GARTNER IT 156,4050 2,36 1,53% 85.218,00 156,46 153,98 20/09/18 18:17
GENERAL ELECTRIC GE 12,5146 -0,35 -2,69% 50.725.924,00 12,69 12,36 20/09/18 18:19
GENERAL MILLS GIS 44,4900 0,22 0,50% 2.190.992,00 44,58 44,16 20/09/18 18:18
GENERAL MOTORS GM 35,8500 0,12 0,34% 4.517.843,00 36,45 35,74 20/09/18 18:19
GENL DYNAMICS CO GD 202,8300 -1,18 -0,58% 517.061,00 205,17 200,45 20/09/18 18:19
GENUINE PARTS CO GPC 100,8700 -0,16 -0,16% 146.400,00 101,75 100,42 20/09/18 18:19
GGP REIT GGP 22,0600 0,13 0,59% 181.077.630,00 22,29 21,83 27/08/18 22:15
GILEAD SCIENCES GILD 74,3800 0,50 0,68% 2.050.902,00 74,58 73,84 20/09/18 18:19
GLOBAL PAYMENTS GPN 126,6100 -0,21 -0,17% 201.003,00 127,66 126,17 20/09/18 18:18
GOLDMAN SACHS GR GS 237,4300 1,85 0,79% 1.147.822,00 238,51 236,03 20/09/18 18:19
GOODYEAR T & RUB GT 24,6300 0,34 1,40% 1.842.430,00 24,84 24,33 20/09/18 18:17
H&R.BLOCK HRB 25,5650 0,21 0,81% 457.267,00 25,60 25,35 20/09/18 18:18
HALLIBURTON HAL 40,4950 0,44 1,09% 3.168.032,00 40,71 40,17 20/09/18 18:19
HANESBRANDS HBI 18,4700 0,24 1,32% 1.365.624,00 18,52 18,32 20/09/18 18:18
HARLEY-DAVIDSON HOG 45,6900 0,48 1,06% 819.062,00 45,88 45,34 20/09/18 18:17
HARRIS HRS 163,2300 -2,29 -1,38% 386.460,00 166,27 162,84 20/09/18 18:18
HARTFORD FIN SER HIG 50,9800 0,40 0,79% 1.370.223,00 51,31 50,30 20/09/18 18:18
HASBRO INC HAS 107,4500 -1,54 -1,41% 367.493,00 109,21 107,40 20/09/18 18:18
HCA HEALTHCARE HCA 133,0000 1,08 0,82% 472.941,00 133,79 132,38 20/09/18 18:18
HCP REIT HCP 26,2300 0,11 0,42% 773.001,00 26,31 25,83 20/09/18 18:18
HELMERICH&PAYNE HP 67,0600 1,03 1,56% 422.936,00 67,86 66,63 20/09/18 18:18
HENRY SCHEIN HSIC 85,6775 1,20 1,42% 225.081,00 85,71 84,52 20/09/18 18:19
HERSHEY HSY 103,5050 0,85 0,82% 301.720,00 103,55 102,55 20/09/18 18:18
HESS HES 69,4100 -0,01 -0,01% 910.783,00 70,42 69,22 20/09/18 18:18
HILTN WRLD HLDGS HLT 80,7050 0,28 0,34% 1.248.812,00 80,92 80,17 20/09/18 18:19
HOLOGIC HOLX 41,1200 0,19 0,46% 470.182,00 41,30 40,94 20/09/18 18:19
HOME DEPOT HD 212,4400 0,76 0,36% 1.146.354,00 212,61 211,01 20/09/18 18:19
HONEYWELL INTL HON 165,9100 0,11 0,07% 728.003,00 166,89 164,93 20/09/18 18:19
HORMEL FOODS HRL 39,7800 0,12 0,30% 451.151,00 39,80 39,39 20/09/18 18:18
HOST HOTELS REIT HST 21,1900 0,05 0,24% 3.224.170,00 21,27 20,94 20/09/18 18:19
HP HPQ 25,6900 0,43 1,70% 3.448.378,00 25,71 25,40 20/09/18 18:19
HP ENTERPRISE HPE 16,9400 0,30 1,80% 2.736.768,00 16,94 16,68 20/09/18 18:19
HUMANA HUM 337,9100 2,11 0,63% 107.523,00 337,99 335,37 20/09/18 18:18
HUNTINGTON BANCS HBAN 15,9650 0,25 1,56% 3.623.618,00 16,01 15,78 20/09/18 18:19
IBM IBM 150,3000 1,24 0,83% 1.543.446,00 150,36 149,44 20/09/18 18:19
IDEXX LABS IDXX 241,4750 0,58 0,24% 267.048,00 243,72 240,17 20/09/18 18:18
IHS MARKIT INFO 54,8900 0,55 1,01% 276.760,00 54,91 54,36 20/09/18 18:18
ILLINOIS TOOL WO ITW 147,3600 0,62 0,42% 345.473,00 148,39 146,58 20/09/18 18:18
ILLUMINA ILMN 354,0150 3,65 1,04% 161.278,00 354,26 350,98 20/09/18 18:18
INCYTE INCY 68,1200 0,87 1,29% 344.108,00 68,61 67,26 20/09/18 18:19
INGERSOLL-RAND IR 103,0500 0,08 0,08% 500.290,00 103,92 103,04 20/09/18 18:18
INTEL INTC 47,0200 0,87 1,89% 8.225.440,00 47,12 46,52 20/09/18 18:19
INTERCON EXCHANG ICE 77,6300 0,05 0,06% 801.298,00 78,05 77,46 20/09/18 18:18
INTERPUBLIC GROU IPG 22,6600 0,30 1,34% 720.960,00 22,68 22,48 20/09/18 18:18
INTL FLAVORS&FRA IFF 140,1000 2,59 1,88% 688.892,00 140,42 137,83 20/09/18 18:19
INTL PAPER IP 54,6700 0,45 0,83% 657.267,00 54,95 54,42 20/09/18 18:18
INTUIT INTU 221,8300 0,95 0,43% 507.059,00 222,43 220,47 20/09/18 18:19
INTUITIVE SURGIC ISRG 559,3600 2,89 0,52% 158.506,00 561,97 556,83 20/09/18 18:17
INVESCO IVZ 24,4500 0,16 0,66% 1.103.576,00 24,88 24,20 20/09/18 18:18
IRON MOUNT REIT IRM 35,2500 0,65 1,88% 522.099,00 35,32 34,50 20/09/18 18:19
J.B.HUNT TRANSP JBHT 121,8900 -0,20 -0,16% 212.643,00 123,64 121,55 20/09/18 18:19
JACOBS ENGIN GRO JEC 76,9800 0,17 0,22% 618.602,00 77,91 76,33 20/09/18 18:18
JEFFERIES FINL JEF 23,6300 0,41 1,77% 357.510,00 23,65 23,38 20/09/18 18:19
JM SMUCKER SJM 109,8900 0,72 0,66% 263.705,00 109,99 108,58 20/09/18 18:18
JOHNSON & JOHNSO JNJ 141,8700 1,41 1,00% 1.533.404,00 141,97 140,51 20/09/18 18:19
JOHNSON CTR INT JCI 37,1800 0,18 0,49% 1.688.602,00 37,54 37,04 20/09/18 18:18
JPMORGAN CHASE JPM 118,9150 1,30 1,10% 6.785.942,00 118,93 118,08 20/09/18 18:19
JUNIPER NETWORKS JNPR 29,4800 0,28 0,96% 1.210.377,00 29,67 29,34 20/09/18 18:18
KANSAS CITY SO KSU 118,4500 0,67 0,57% 204.074,00 118,74 117,65 20/09/18 18:17
KELLOGG K 72,4850 0,09 0,12% 700.359,00 72,92 72,11 20/09/18 18:18
KEURIG DR PEPPER KDP 23,5650 0,01 0,02% 645.187,00 23,89 23,42 20/09/18 18:18
KEYCORP KEY 20,5550 0,39 1,91% 6.621.586,00 20,59 20,26 20/09/18 18:18
KIMBERLY-CLARK KMB 116,8200 0,67 0,58% 463.777,00 116,91 115,78 20/09/18 18:19
KIMCO REALTY REI KIM 16,6950 0,07 0,39% 1.047.204,00 16,74 16,47 20/09/18 18:18
KINDER MORGAN RG-P KMI 18,1500 -0,11 -0,60% 3.815.300,00 18,35 18,03 20/09/18 18:19
KLA-TENCOR KLAC 103,9200 1,47 1,43% 914.680,00 104,23 103,21 20/09/18 18:19
KOHL'S KSS 76,9300 -2,59 -3,26% 2.239.271,00 79,74 76,17 20/09/18 18:18
KROGER KR 29,0000 0,12 0,42% 4.771.981,00 29,07 28,55 20/09/18 18:19
L BRANDS LB 29,4600 -0,22 -0,74% 1.231.156,00 29,59 28,98 20/09/18 18:18
L3 TECHNOLOGIES LLL 209,8736 -5,11 -2,38% 435.712,00 215,55 206,80 20/09/18 18:18
LABORATORY CORP LH 172,5650 1,56 0,91% 466.944,00 173,07 171,26 20/09/18 18:18
LAM RESEARCH COR LRCX 156,3700 3,18 2,08% 974.954,00 156,87 154,33 20/09/18 18:19
LEGGETT & PLATT LEG 45,8550 -0,25 -0,53% 218.171,00 46,50 45,74 20/09/18 18:19
LENNAR RG-A LEN 50,7100 -0,68 -1,32% 1.566.662,00 51,72 50,35 20/09/18 18:18
LINCOLN NATL LNC 70,4000 1,07 1,54% 809.198,00 71,20 69,73 20/09/18 18:19
LKQ LKQ 33,0200 0,60 1,85% 1.691.000,00 33,13 32,00 20/09/18 18:19
LOCKHEED MARTIN LMT 334,8850 -4,42 -1,30% 866.295,00 340,30 330,00 20/09/18 18:18
LOEWS L 52,1600 0,36 0,70% 420.351,00 52,29 51,98 20/09/18 18:18
LOWE'S COM LOW 116,4700 0,21 0,18% 2.267.869,00 116,86 116,02 20/09/18 18:19
LYONDELLBASELL I LYB 105,0150 2,31 2,24% 1.568.870,00 105,36 103,75 20/09/18 18:19
M&T BANK MTB 172,7100 0,69 0,40% 206.939,00 174,22 171,92 20/09/18 18:18
MACERICH REIT MAC 56,2400 0,37 0,66% 211.134,00 56,43 55,45 20/09/18 18:18
MACY'S M 35,0200 -0,53 -1,49% 3.376.474,00 35,63 34,60 20/09/18 18:18
MALLINCKRODT MNK 29,7400 0,06 0,20% 483.377,00 29,90 29,39 20/09/18 18:18
MARATHON OIL MRO 21,5400 -0,22 -1,01% 2.816.929,00 22,08 21,44 20/09/18 18:19
MARATHON PETRO MPC 82,3500 1,81 2,25% 3.013.132,00 82,40 79,57 20/09/18 18:19
MARRIOTT INTL RG-A MAR 130,8000 -0,43 -0,33% 622.086,00 132,15 130,24 20/09/18 18:18
MARSH & MCLENNAN MMC 85,1300 -0,17 -0,20% 605.871,00 85,64 84,99 20/09/18 18:18
MARTIN MARIETTA MLM 195,4700 -0,63 -0,32% 192.219,00 199,75 195,29 20/09/18 18:17
MASCO MAS 38,5000 -0,23 -0,59% 574.692,00 39,14 38,36 20/09/18 18:18
MASTERCARD RG-A MA 220,5000 2,31 1,06% 1.215.311,00 221,07 218,90 20/09/18 18:19
MATTEL MAT 16,6700 0,05 0,30% 703.963,00 16,68 16,45 20/09/18 18:18
MCCORMIC NON VTG MKC 129,2700 -0,62 -0,48% 258.127,00 130,00 128,76 20/09/18 18:18
MCDONALD'S MCD 160,5900 1,41 0,89% 953.048,00 160,94 159,37 20/09/18 18:19
MCKESSON MCK 136,4900 2,22 1,65% 344.298,00 136,53 134,47 20/09/18 18:17
MEDTRONIC MDT 97,3550 0,90 0,93% 1.498.250,00 97,76 96,81 20/09/18 18:19
MERCK MRK 70,7000 0,72 1,03% 2.203.871,00 70,83 70,05 20/09/18 18:19
METLIFE MET 48,4100 0,69 1,45% 1.950.556,00 48,68 48,15 20/09/18 18:19
METTLER TOLEDO I MTD 615,7600 0,91 0,15% 55.676,00 619,93 613,17 20/09/18 18:17
MICHAEL KORS KORS 72,6900 -0,36 -0,49% 420.293,00 73,80 72,62 20/09/18 18:18
MICROCHIP TECH MCHP 83,2200 1,85 2,27% 1.257.736,00 83,86 81,72 20/09/18 18:19
MICRON TECHNOLOG MU 46,3950 1,34 2,96% 31.954.391,00 47,22 46,02 20/09/18 18:19
MICROSOFT MSFT 113,3900 1,69 1,51% 10.435.772,00 113,80 111,93 20/09/18 18:19
MID-AMER AP CM R MAA 102,2000 0,41 0,40% 179.285,00 102,36 101,31 20/09/18 18:18
MOHAWK INDUSTRIE MHK 186,7400 -0,59 -0,32% 465.055,00 188,87 185,50 20/09/18 18:19
MOLSON COORS-B NVTG TAP 64,8500 0,57 0,89% 1.028.832,00 65,97 64,34 20/09/18 18:18
MONDELEZ INTL RG-A MDLZ 43,8950 0,46 1,05% 2.781.623,00 44,11 43,59 20/09/18 18:18
MONSANTO MON 127,9500 0,02 0,02% 34.600.552,00 127,97 127,92 06/06/18 22:15
MONSTER BEVERAGE MNST 60,5000 1,18 1,99% 1.308.551,00 60,67 59,30 20/09/18 18:18
MOODY'S MCO 178,2300 0,43 0,24% 247.114,00 179,26 176,90 20/09/18 18:18
MORGAN STANLEY MS 49,9800 0,88 1,79% 5.827.396,00 50,37 49,71 20/09/18 18:18
MOSAIC MOS 32,3550 0,56 1,75% 1.994.269,00 32,46 31,96 20/09/18 18:19
MOTOROLA SOLTN MSI 125,4900 0,96 0,77% 151.812,00 125,58 124,28 20/09/18 18:18
MURPHY OIL MUR 31,8600 -0,09 -0,28% 266.187,00 32,38 31,75 20/09/18 18:18
MYLAN MYL 38,3450 0,11 0,27% 1.169.209,00 38,89 38,21 20/09/18 18:19
NASDAQ NDAQ 89,6650 -0,31 -0,34% 381.882,00 90,81 89,33 20/09/18 18:18
NATL OILWELL VAR NOV 43,3000 -1,15 -2,59% 1.342.563,00 44,71 43,14 20/09/18 18:19
NAVIENT NAVI 14,2900 -0,02 -0,14% 1.137.178,00 14,47 14,21 20/09/18 18:18
NETAPP NTAP 84,9900 1,00 1,19% 576.176,00 85,30 83,61 20/09/18 18:18
NETFLIX NFLX 365,4100 -1,55 -0,42% 3.773.276,00 370,26 363,17 20/09/18 18:18
NEWELL BRANDS NWL 22,1450 0,51 2,33% 3.477.940,00 22,17 21,73 20/09/18 18:19
NEWFIELD EXPLORA NFX 28,6450 -0,27 -0,92% 844.535,00 29,36 28,60 20/09/18 18:18
NEWMONT MINING NEM 31,4100 -0,11 -0,35% 2.492.211,00 31,94 31,24 20/09/18 18:19
NEWS RG-A NWSA 12,5000 -0,02 -0,16% 1.248.986,00 12,56 12,43 20/09/18 18:18
NEWS RG-B NWS 12,9500 0,00 0,00% 171.613,00 13,05 12,85 20/09/18 18:16
NEXTERA ENERGY NEE 169,1700 0,00 0,00% 819.562,00 169,40 166,42 20/09/18 18:18
NIELSEN HLD NLSN 27,3000 -0,26 -0,94% 928.170,00 27,70 27,20 20/09/18 18:19
NIKE -B- NKE 85,7000 1,27 1,50% 2.646.041,00 85,87 84,93 20/09/18 18:19
NISOURCE NI 25,3100 -0,23 -0,90% 1.300.992,00 25,59 25,19 20/09/18 18:18
NOBLE ENERGY NBL 30,1700 -0,61 -1,98% 1.590.867,00 30,96 30,12 20/09/18 18:19
NORDSTROM JWN 61,8400 -2,30 -3,59% 1.569.379,00 63,78 61,47 20/09/18 18:19
NORFOLK SOUTHERN NSC 184,7900 -0,89 -0,48% 743.735,00 186,83 184,61 20/09/18 18:19
NORTHERN TRUST NTRS 106,9800 1,79 1,70% 523.406,00 107,45 105,26 20/09/18 18:19
NORTHROP GRUMMAN NOC 301,1200 -11,14 -3,57% 938.527,00 312,85 300,16 20/09/18 18:19
NRG ENERGY NRG 35,9000 0,32 0,90% 803.648,00 35,95 35,51 20/09/18 18:19
NUCOR NUE 64,5914 -0,25 -0,38% 631.895,00 65,90 64,44 20/09/18 18:18
NVIDIA NVDA 265,1400 -6,84 -2,51% 6.158.199,00 268,76 264,10 20/09/18 18:19
O REILLY AUTO ORLY 344,1400 1,23 0,36% 127.803,00 344,93 340,94 20/09/18 18:16
OCCID.PETROL COR OXY 79,0900 -0,29 -0,37% 1.104.558,00 79,85 78,71 20/09/18 18:18
OMNICOM GROUP IN OMC 69,6300 0,65 0,94% 951.840,00 69,66 68,70 20/09/18 18:18
ONEOK OKE 69,0800 -0,44 -0,63% 742.573,00 69,63 68,81 20/09/18 18:18
ORACLE ORCL 51,0650 1,64 3,31% 13.401.510,00 51,08 49,56 20/09/18 18:19
PACCAR PCAR 72,1000 0,78 1,09% 858.401,00 72,50 71,60 20/09/18 18:18
PARKER-HANNIFIN PH 189,8500 -0,63 -0,33% 373.729,00 193,19 189,68 20/09/18 18:18
PATTERSON COS PDCO 25,5400 0,36 1,43% 1.121.764,00 25,97 25,20 20/09/18 18:18
PAYCHEX INC PAYX 74,4200 0,43 0,58% 234.004,00 74,59 74,03 20/09/18 18:18
PAYPAL HOLDINGS PYPL 90,4000 1,09 1,22% 2.523.058,00 90,50 89,19 20/09/18 18:19
PENTAIR PNR 44,5600 -0,53 -1,18% 362.068,00 45,57 44,54 20/09/18 18:18
PEOPLE'S UNTD PBCT 17,9950 0,24 1,32% 867.786,00 18,04 17,80 20/09/18 18:18
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 96,1800 -0,15 -0,16% 92.309,00 96,69 96,13 20/09/18 18:17
PERRIGO PRGO 73,7400 0,41 0,56% 225.791,00 74,55 73,35 20/09/18 18:19
PFIZER PFE 43,6550 0,40 0,91% 5.311.212,00 43,76 43,35 20/09/18 18:18
PG&E PCG 46,9200 0,21 0,45% 1.885.149,00 47,00 46,50 20/09/18 18:18
PHILIP MRRS INT PM 82,1400 1,23 1,52% 1.643.359,00 82,21 80,89 20/09/18 18:18
PHILLIPS 66 PSX 110,3100 0,95 0,87% 1.418.967,00 110,85 108,85 20/09/18 18:18
PINNACLE WEST CA PNW 79,4600 0,43 0,54% 219.545,00 79,52 78,38 20/09/18 18:19
PIONEER NATURAL PXD 171,9100 -2,09 -1,20% 520.242,00 175,08 170,03 20/09/18 18:18
PNC FINL SER PNC 144,7000 3,17 2,24% 883.781,00 145,30 142,63 20/09/18 18:18
PPG INDUSTRIES PPG 115,5200 0,47 0,41% 470.577,00 116,50 115,21 20/09/18 18:19
PPL PPL 29,6400 -0,02 -0,07% 1.510.272,00 29,74 29,48 20/09/18 18:19
PRAXAIR PX 165,8000 1,43 0,87% 684.131,00 166,61 163,93 20/09/18 18:18
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 85,4335 1,43 1,71% 4.888.993,00 85,62 84,23 20/09/18 18:19
PROGRESSIVE (OHI PGR 70,4401 0,56 0,80% 777.958,00 70,59 70,00 20/09/18 18:18
PROLOGIS REIT PLD 66,8900 0,94 1,43% 703.350,00 67,05 65,91 20/09/18 18:19
PRUDENTIAL FINAN PRU 104,2500 1,41 1,37% 905.236,00 104,97 103,54 20/09/18 18:18
PUBL SVCS ENTERP PEG 52,0500 0,14 0,27% 857.534,00 52,09 51,36 20/09/18 18:19
PUBLIC STORAGE R PSA 204,1800 0,08 0,04% 242.145,00 204,65 203,05 20/09/18 18:18
PULTEGROUP PHM 26,1700 -0,52 -1,95% 3.747.058,00 26,81 25,97 20/09/18 18:18
PVH PVH 141,9000 2,85 2,05% 479.615,00 142,00 140,23 20/09/18 18:18
QORVO QRVO 78,3600 1,55 2,02% 400.636,00 78,76 77,27 20/09/18 18:18
QUALCOMM QCOM 74,8200 0,76 1,03% 5.094.704,00 75,08 74,21 20/09/18 18:19
QUANTA SERVICES PWR 34,7150 0,22 0,62% 276.461,00 34,96 34,56 20/09/18 18:19
QUEST DIAGNOSTIC DGX 108,0450 0,52 0,48% 183.285,00 108,16 107,45 20/09/18 18:18
RALPH LAUREN RG-A RL 135,3000 1,17 0,87% 296.299,00 137,24 135,16 20/09/18 18:19
RANGE RESOURCES RRC 17,4900 0,30 1,75% 5.582.046,00 17,87 17,44 20/09/18 18:19
RAYMOND J FINANC RJF 95,8250 2,06 2,19% 265.012,00 96,76 94,54 20/09/18 18:17
RAYTHEON RTN 202,1000 -3,07 -1,50% 829.253,00 205,82 199,45 20/09/18 18:18
REALTY INCOME RE O 57,0606 0,41 0,72% 465.413,00 57,19 56,28 20/09/18 18:19
RED HAT RHT 133,8100 -9,35 -6,53% 6.455.826,00 136,05 132,33 20/09/18 18:19
REGENCY CENTERS REG 64,9600 0,46 0,71% 289.863,00 65,10 64,20 20/09/18 18:18
REGENERON PHARMA REGN 384,7400 1,04 0,27% 283.734,00 388,68 383,00 20/09/18 18:18
REGIONS FINANCIA RF 19,4700 0,31 1,62% 3.801.665,00 19,54 19,26 20/09/18 18:19
REPUBLIC SERVICE RSG 74,8700 0,18 0,24% 326.978,00 75,11 74,53 20/09/18 18:18
ROBERT HALF INTL RHI 70,0500 0,06 0,09% 484.801,00 70,41 69,67 20/09/18 18:18
ROCKWELL AUTOMAT ROK 195,8900 1,26 0,65% 229.345,00 196,65 194,45 20/09/18 18:18
ROCKWELL COLLINS COL 141,5700 0,49 0,35% 156.411,00 141,68 141,00 20/09/18 18:18
ROPER TECHNOLOGI ROP 308,9600 0,06 0,02% 92.199,00 310,98 307,43 20/09/18 18:18
ROSS STORES ROST 96,1500 -0,80 -0,83% 1.024.617,00 97,10 95,61 20/09/18 18:19
RYL CARIBBEAN CR RCL 131,3800 0,14 0,11% 543.531,00 131,80 130,59 20/09/18 18:18
S&P GLOBAL SPGI 212,5400 -0,43 -0,20% 279.886,00 214,05 211,62 20/09/18 18:18
SALESFORCE.COM CRM 155,3150 2,42 1,58% 1.887.412,00 155,50 151,65 20/09/18 18:19
SCANA SCG 34,9900 0,08 0,23% 310.728,00 35,14 34,70 20/09/18 18:17
SCHLUMBERGER SLB 61,7200 0,49 0,80% 2.584.451,00 62,27 61,65 20/09/18 18:19
SCRIPPS NTWKS RG-A SNI 90,0400 -0,06 -0,07% 11.132.892,00 93,58 89,77 06/03/18 01:10
SEAGATE TECHNOLO STX 48,5150 0,43 0,88% 2.171.730,00 49,31 48,26 20/09/18 18:18
SEALED AIR SEE 41,9700 0,17 0,41% 321.785,00 42,30 41,80 20/09/18 18:18
SEMPRA ENERGY SRE 114,6100 -0,53 -0,46% 481.623,00 114,86 113,54 20/09/18 18:18
SHERWIN-WILLIAMS SHW 477,9600 2,92 0,61% 177.158,00 478,94 474,54 20/09/18 18:18
SIGNET JEWELERS SIG 66,7600 -0,57 -0,85% 656.339,00 67,78 66,35 20/09/18 18:18
SIMON PRP GRP RE SPG 180,0600 0,25 0,14% 426.881,00 181,32 178,21 20/09/18 18:18
SKYWORKS SOLUTIO SWKS 91,4000 2,54 2,86% 1.396.472,00 91,52 89,45 20/09/18 18:19
SL GREEN REALT R SLG 98,7500 0,18 0,18% 280.773,00 98,90 97,27 20/09/18 18:18
SNAP-ON SNA 186,7000 -0,40 -0,21% 102.792,00 188,59 186,33 20/09/18 18:18
SOUTHERN CO SO 43,2150 -0,49 -1,11% 4.769.128,00 43,68 43,10 20/09/18 18:18
SOUTHWEST AIRLIN LUV 63,1900 0,08 0,13% 1.206.447,00 63,63 62,73 20/09/18 18:19
STARBUCKS SBUX 56,2950 0,87 1,56% 4.505.488,00 56,43 55,60 20/09/18 18:19
STATE STREET STT 89,7200 1,80 2,05% 898.746,00 90,05 88,57 20/09/18 18:19
STERICYCLE SRCL 61,9300 -0,04 -0,06% 180.953,00 62,18 61,52 20/09/18 18:18
STNLY BLCK&DECK SWK 153,0200 1,22 0,80% 726.207,00 153,93 151,99 20/09/18 18:18
STRYKER SYK 172,6700 -0,86 -0,50% 381.529,00 174,10 172,45 20/09/18 18:19
SUNTRUST BANKS I STI 70,6700 0,99 1,42% 994.396,00 70,78 70,02 20/09/18 18:18
SYMANTEC SYMC 20,7000 0,03 0,15% 1.248.230,00 20,79 20,56 20/09/18 18:18
SYNCHRONY FINANC SYF 33,6400 0,25 0,75% 1.151.370,00 33,73 33,44 20/09/18 18:19
SYNOPSYS SNPS 99,8048 0,86 0,87% 334.486,00 100,01 99,27 20/09/18 18:18
SYSCO SYY 73,3500 0,43 0,59% 532.710,00 73,38 72,78 20/09/18 18:18
T ROWE PRICE GRP TROW 111,2500 0,35 0,32% 257.014,00 112,09 110,77 20/09/18 18:18
TAPESTRY TPR 50,2600 -0,17 -0,34% 692.340,00 50,74 50,08 20/09/18 18:19
TARGET TGT 87,2900 0,13 0,15% 1.208.423,00 87,64 86,72 20/09/18 18:18
TE CONNECTIV TEL 92,5500 0,49 0,53% 586.893,00 93,00 92,13 20/09/18 18:19
TECHNIPFMC FTI 31,2500 0,31 1,00% 1.471.783,00 31,80 31,09 20/09/18 18:19
TEXAS INSTRUMENT TXN 108,2100 0,84 0,78% 1.588.649,00 108,98 107,80 20/09/18 18:19
TEXTRON INC TXT 71,2500 -0,47 -0,66% 377.377,00 72,27 70,89 20/09/18 18:19
THE KRAFT HEINZ KHC 57,8800 0,99 1,74% 1.410.076,00 57,92 57,22 20/09/18 18:18
THE WESTERN UNIO WU 18,6000 0,00 0,00% 1.277.741,00 18,73 18,55 20/09/18 18:19
THERMO FISHER SC TMO 242,0600 1,00 0,41% 320.510,00 242,83 241,00 20/09/18 18:19
TIFFANY & CO TIF 126,4900 1,76 1,41% 435.600,00 126,57 124,57 20/09/18 18:19
TIME WARNER TWX 98,7700 0,00 0,00% 8.475,00 99,65 98,39 14/06/18 22:15
TJX COMPANIES TJX 109,2500 -0,13 -0,12% 1.210.367,00 109,70 108,36 20/09/18 18:18
TORCHMARK CORP TMK 88,2900 1,12 1,28% 145.539,00 88,48 87,56 20/09/18 18:17
TOTAL SYST SERVI TSS 97,3750 0,29 0,29% 374.303,00 97,63 96,79 20/09/18 18:18
TRACTOR SUPPLY TSCO 89,4400 0,31 0,35% 384.900,00 89,52 88,43 20/09/18 18:19
TRANSOCEAN RIG 12,6950 0,34 2,71% 12.156.727,00 12,83 12,59 20/09/18 18:19
TRAVELERS COS TRV 133,7700 1,27 0,96% 598.855,00 134,61 133,10 20/09/18 18:19
TRIPADVISOR TRIP 49,5900 -0,93 -1,84% 630.992,00 50,86 49,44 20/09/18 18:18
TWENTY-FIRSTCF-A FOXA 44,7300 0,11 0,25% 4.775.535,00 44,84 44,65 20/09/18 18:19
TWENTY-FIRSTCF-B FOX 44,3700 0,11 0,25% 1.305.048,00 44,46 44,26 20/09/18 18:18
TYSON FOODS -A- TSN 62,3800 0,82 1,33% 567.765,00 62,64 61,78 20/09/18 18:18
UDR REIT UDR 40,3400 0,26 0,65% 525.901,00 40,42 39,89 20/09/18 18:19
ULTA BEAUTY ULTA 288,3500 1,19 0,41% 247.760,00 288,93 285,59 20/09/18 18:18
UNDER ARMOUR RG-A UAA 20,0350 1,28 6,80% 5.179.132,00 20,10 18,94 20/09/18 18:18
UNDER ARMOUR RG-C UA 18,3664 1,09 6,29% 2.664.576,00 18,43 17,44 20/09/18 18:18
UNION PACIFIC UNP 164,1700 1,37 0,84% 2.778.204,00 164,53 162,53 20/09/18 18:19
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 170,6450 1,69 1,00% 546.692,00 172,90 168,26 20/09/18 18:19
UNITEDHEALTH GRO UNH 267,2650 1,94 0,73% 652.375,00 267,94 266,06 20/09/18 18:19
UNIV HEALTH SERV-B UHS 126,6300 0,48 0,38% 107.858,00 127,04 125,91 20/09/18 18:16
UNUM UNM 39,6800 0,53 1,35% 1.006.170,00 40,01 39,36 20/09/18 18:18
US BANCORP USB 55,4200 0,50 0,91% 2.144.752,00 55,46 55,10 20/09/18 18:18
UTD PARCEL SVC RG-B UPS 119,1500 0,90 0,76% 573.537,00 119,39 118,55 20/09/18 18:19
UTD TECHS UTX 141,5500 1,05 0,75% 1.478.458,00 142,61 140,90 20/09/18 18:18
VALERO ENERGY VLO 111,1100 1,41 1,29% 1.459.550,00 111,63 108,10 20/09/18 18:19
VARIAN MED SYSTE VAR 111,7800 1,80 1,64% 134.225,00 111,84 109,91 20/09/18 18:19
VENTAS REIT VTR 57,0100 -0,05 -0,09% 879.762,00 57,20 56,37 20/09/18 18:18
VERISIGN VRSN 160,2500 1,16 0,73% 174.019,00 160,96 159,64 20/09/18 18:19
VERISK ANALYTICS VRSK 121,0450 1,21 1,01% 181.931,00 121,43 119,90 20/09/18 18:18
VERIZON COMM VZ 54,1418 0,64 1,20% 5.868.498,00 54,15 53,32 20/09/18 18:19
VERTEX PHARMACEU VRTX 179,4350 2,84 1,61% 259.652,00 180,09 177,39 20/09/18 18:17
VF VFC 91,4900 -0,23 -0,25% 465.837,00 92,41 91,35 20/09/18 18:19
VIACOM RG-B VIAB 31,6700 0,94 3,06% 2.365.257,00 31,74 31,00 20/09/18 18:18
VISA RG-A V 148,6400 1,22 0,83% 1.989.296,00 148,89 147,20 20/09/18 18:19
VOR RLT REIT-SBI VNO 74,1300 0,20 0,27% 185.899,00 74,21 73,43 20/09/18 18:18
VULCAN MATERIALS VMC 114,9100 0,49 0,43% 497.371,00 117,57 114,64 20/09/18 18:18
WALGREENS BOOTS WBA 72,7000 1,42 1,99% 2.104.789,00 72,79 71,52 20/09/18 18:19
WALMART WMT 95,6650 0,43 0,45% 2.082.352,00 95,67 94,95 20/09/18 18:19
WALT DISNEY RG-DIS DIS 111,4400 1,65 1,50% 3.062.868,00 111,86 109,94 20/09/18 18:19
WASTE MANAGEMENT WM 91,7200 0,51 0,56% 335.774,00 91,96 91,28 20/09/18 18:18
WATERS WAT 197,8000 1,13 0,57% 253.444,00 198,81 197,28 20/09/18 18:18
WEC ENERGY GROUP WEC 67,1500 0,19 0,28% 469.652,00 67,23 66,27 20/09/18 18:19
WELLS FARGO WFC 55,3850 0,17 0,30% 8.769.121,00 55,81 54,99 20/09/18 18:19
WELLTOWER WELL 65,3500 -0,14 -0,21% 837.820,00 65,56 64,78 20/09/18 18:19
WESTERN DIGITAL WDC 59,6425 1,25 2,15% 2.910.794,00 60,67 59,14 20/09/18 18:18
WESTROCK WRK 57,1000 0,49 0,87% 293.824,00 57,23 56,69 20/09/18 18:18
WEYERHAEUSER REI WY 33,6300 -0,01 -0,03% 1.581.881,00 33,84 33,30 20/09/18 18:18
WHIRLPOOL WHR 123,4000 0,43 0,35% 270.212,00 125,09 122,90 20/09/18 18:18
WILLIAMS COMPANI WMB 28,2900 0,10 0,35% 3.261.417,00 28,43 28,07 20/09/18 18:19
WILLIS TOWERS WLTW 148,5800 0,23 0,16% 116.168,00 149,46 148,31 20/09/18 18:17
WW GRAINGER GWW 353,5950 2,30 0,65% 133.902,00 354,52 350,05 20/09/18 18:18
WYNDHAM DESTINAT WYND 43,4350 0,52 1,20% 399.684,00 43,48 43,05 20/09/18 18:19
WYNN RESORTS WYNN 137,0600 1,33 0,98% 981.342,00 138,77 136,40 20/09/18 18:18
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 28,5500 0,27 0,95% 814.081,00 28,68 28,46 20/09/18 18:17
XILINX XLNX 78,8100 1,16 1,49% 713.490,00 79,28 77,94 20/09/18 18:18
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 81,2900 -0,05 -0,06% 245.796,00 82,28 81,05 20/09/18 18:18
YUM BRANDS YUM 89,0450 0,50 0,56% 284.458,00 89,35 88,71 20/09/18 18:18
ZIMMER BIOMET HL ZBH 130,5000 0,66 0,51% 375.543,00 131,00 129,94 20/09/18 18:18
ZIONS BANCORP ZION 52,4900 0,41 0,79% 821.162,00 52,82 52,09 20/09/18 18:18
ZOETIS RG-A ZTS 90,2300 1,15 1,29% 1.251.636,00 90,50 89,32 20/09/18 18:19
Publicidad

Últimas Noticias