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

S&P 500 ()

2.905,0300  4,5800 0,1600%
18-04-2019 00:00 Apt. 2.904,8100 Vol. 0,00 Max. 2.908,40 Min. 2.891,90
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 218,6700 -0,21 -0,10% 244.716,00 219,40 217,27 22/04/19 16:17
A.J.GALLAGHER AJG 79,8100 -0,61 -0,76% 43.894,00 80,20 79,72 22/04/19 16:16
ABBOTT LABORATOR ABT 73,9400 0,02 0,03% 881.760,00 74,18 73,00 22/04/19 16:17
ABBVIE ABBV 78,7700 1,20 1,55% 969.943,00 78,94 77,50 22/04/19 16:16
ACCENTURE-A ACN 177,6100 -1,00 -0,56% 207.526,00 177,90 177,02 22/04/19 16:14
ACTIVISION BLIZZ ATVI 44,7350 -0,58 -1,27% 457.645,00 45,53 44,73 22/04/19 16:14
ACUITY BRANDS AYI 141,9200 -0,52 -0,37% 20.337,00 142,50 141,09 22/04/19 16:14
ADOBE ADBE 270,9800 0,41 0,15% 191.632,00 271,66 269,20 22/04/19 16:15
ADVANCE AUTO PAR AAP 172,2950 -3,11 -1,77% 102.879,00 175,39 172,23 22/04/19 16:14
ADVANCED MICRO D AMD 27,6548 -0,03 -0,09% 8.422.229,00 27,79 27,39 22/04/19 16:15
AES AES 17,7800 0,06 0,34% 368.050,00 17,78 17,63 22/04/19 16:17
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 113,2100 -0,43 -0,38% 25.612,00 114,40 113,00 22/04/19 16:14
AFLAC AFL 48,7150 -0,21 -0,42% 339.347,00 48,87 48,45 22/04/19 16:14
AGILENT TECH A 76,3200 0,15 0,20% 164.406,00 76,72 75,44 22/04/19 16:14
AIR PROD&CHEMICA APD 197,1600 -0,94 -0,47% 106.059,00 197,80 196,81 22/04/19 16:14
AKAMAI TECHNOLOG AKAM 75,9700 0,63 0,84% 128.837,00 76,30 75,52 22/04/19 16:14
ALASKA AIR GROUP ALK 60,3500 -1,32 -2,14% 258.435,00 61,20 60,20 22/04/19 16:16
ALBEMARLE ALB 81,8600 -0,71 -0,86% 92.949,00 82,46 81,80 22/04/19 16:14
ALEXANDRIA REIT ARE 137,6100 -1,05 -0,76% 45.930,00 138,47 137,14 22/04/19 16:16
ALEXION PHARM ALXN 127,9110 1,90 1,51% 237.733,00 128,62 126,10 22/04/19 16:15
ALIGN TECHNOLOGY ALGN 287,4350 5,95 2,11% 280.303,00 289,39 278,15 22/04/19 16:14
ALLEGION ALLE 93,8600 0,11 0,12% 225.581,00 94,15 93,23 22/04/19 16:16
ALLERGAN AGN 140,2300 -0,08 -0,06% 265.708,00 141,71 139,24 22/04/19 16:14
ALLIANCE DATA SY ADS 161,3900 -1,21 -0,74% 38.039,00 163,47 161,35 22/04/19 16:16
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 96,5400 -0,18 -0,19% 108.504,00 97,01 96,03 22/04/19 16:16
ALPHAB NON VTG-C GOOG 1.232,6861 -3,68 -0,30% 134.191,00 1.236,25 1.228,31 22/04/19 16:15
ALPHABET-A GOOGL 1.237,1350 -4,34 -0,35% 147.595,00 1.241,10 1.233,37 22/04/19 16:14
ALTABA AABA 75,2707 -0,71 -0,93% 722.421,00 75,60 74,73 22/04/19 16:14
ALTRIA GROUP MO 54,6400 0,27 0,50% 1.515.644,00 54,95 53,71 22/04/19 16:16
AM ELECTRIC AEP 82,9750 -0,04 -0,04% 391.940,00 83,10 82,71 22/04/19 16:17
AMAZON.COM AMZN 1.859,8977 -1,79 -0,10% 729.825,00 1.863,50 1.845,64 22/04/19 16:15
AMER WTR WORKS AWK 104,8600 0,16 0,15% 104.927,00 104,93 104,20 22/04/19 16:15
AMEREN AEE 70,8000 0,32 0,45% 64.330,00 70,83 70,33 22/04/19 16:16
AMERICAN AIRLINE AAL 33,5341 -0,84 -2,43% 825.880,00 34,20 33,53 22/04/19 16:15
AMERICAN EXPRESS AXP 112,6900 -0,98 -0,86% 491.317,00 113,40 112,50 22/04/19 16:14
AMERICAN INTL GR AIG 45,7800 -0,26 -0,56% 251.278,00 46,09 45,75 22/04/19 16:14
AMERICAN TOWER R AMT 192,7750 -0,14 -0,07% 119.802,00 192,90 191,16 22/04/19 16:16
AMERIPRISE FINCL AMP 142,5400 -0,73 -0,51% 81.554,00 143,62 142,54 22/04/19 16:16
AMERISOURCEBERGE ABC 71,8300 -0,62 -0,86% 78.329,00 72,97 71,83 22/04/19 16:15
AMETEK AME 86,1850 -0,31 -0,35% 26.170,00 86,22 85,71 22/04/19 16:14
AMGEN AMGN 176,5600 -0,91 -0,51% 581.357,00 177,57 174,87 22/04/19 16:16
AMPHENOL RG-A APH 103,9250 -0,65 -0,62% 90.752,00 104,40 103,76 22/04/19 16:16
ANADARKO PETROLE APC 63,7900 -0,39 -0,61% 1.830.124,00 64,75 63,59 22/04/19 16:15
ANALOG DEVICES ADI 114,1300 -0,66 -0,58% 152.304,00 114,60 113,80 22/04/19 16:17
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 187,2200 0,63 0,34% 28.027,00 187,70 184,98 22/04/19 16:16
ANTHEM ANTM 241,6500 2,03 0,85% 711.209,00 245,24 240,48 22/04/19 16:16
AON AON 175,1400 -0,03 -0,02% 76.014,00 175,35 174,50 22/04/19 16:16
APACHE APA 36,1600 0,29 0,81% 365.712,00 36,68 36,10 22/04/19 16:15
APPLE AAPL 203,8300 -0,03 -0,01% 4.429.026,00 204,39 202,34 22/04/19 16:17
APPLIED MATERIAL AMAT 43,4700 -0,48 -1,09% 980.177,00 43,90 43,27 22/04/19 16:15
APT INVT&MGT REIT-A AIV 48,1900 -0,40 -0,82% 154.820,00 48,57 48,07 22/04/19 16:14
APTIV APTV 90,2600 -0,08 -0,09% 126.874,00 90,53 89,45 22/04/19 16:16
ARCHER-DANIELS M ADM 42,6800 -0,08 -0,19% 261.848,00 42,81 42,50 22/04/19 16:16
ARCONIC ARNC 20,0350 -0,01 -0,03% 409.715,00 20,15 19,89 22/04/19 16:16
ASSURANT AIZ 92,4500 -0,78 -0,84% 41.864,00 93,13 92,42 22/04/19 16:15
AT&T T 32,0913 0,06 0,19% 3.991.108,00 32,17 31,92 22/04/19 16:17
AUTODESK INC ADSK 170,0300 0,83 0,49% 159.226,00 170,28 167,90 22/04/19 16:16
AUTOMATIC DATA P ADP 162,2400 -0,20 -0,12% 50.726,00 162,41 161,43 22/04/19 16:16
AUTONATION AN 37,4100 -0,42 -1,11% 42.985,00 37,89 37,39 22/04/19 16:16
AUTOZONE AZO 1.039,7100 -5,34 -0,51% 16.433,00 1.045,53 1.038,51 22/04/19 16:16
AVALONBAY COM RE AVB 194,0300 -2,12 -1,08% 39.836,00 195,57 193,76 22/04/19 16:16
AVERY DENNISON AVY 112,9400 -0,43 -0,38% 24.468,00 113,77 112,84 22/04/19 16:16
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 58,9200 0,41 0,70% 146.858,00 58,95 58,43 22/04/19 16:16
BANK OF AMERICA BAC 29,9101 -0,12 -0,40% 8.140.260,00 30,08 29,78 22/04/19 16:16
BANK OF NY MELLO BK 48,2850 -0,13 -0,26% 770.684,00 48,56 47,89 22/04/19 16:17
BAXTER INTL BAX 74,9400 0,61 0,82% 534.292,00 75,54 74,03 22/04/19 16:15
BB&T BBT 48,9200 -0,43 -0,87% 679.221,00 49,57 48,92 22/04/19 16:15
BECTON DICKINSON BDX 227,6100 -0,28 -0,12% 236.329,00 229,53 227,07 22/04/19 16:14
BED BATH & BEYON BBBY 16,9050 -0,51 -2,90% 1.223.872,00 17,53 16,87 22/04/19 16:16
BERKSHIRE HATH RG-B BRK.B 209,3400 -0,65 -0,31% 305.816,00 210,10 208,88 22/04/19 16:16
BEST BUY BBY 72,9500 -0,69 -0,94% 198.813,00 73,61 72,93 22/04/19 16:15
BIOGEN BIIB 229,1626 2,77 1,22% 382.888,00 230,66 226,57 22/04/19 16:16
BLACKROCK BLK 463,0000 -2,69 -0,58% 45.593,00 465,26 462,23 22/04/19 16:16
BOEING CO BA 376,6350 -3,44 -0,90% 914.471,00 377,69 375,23 22/04/19 16:17
BOOKING HLDG BKNG 1.841,1400 -3,17 -0,17% 34.528,00 1.847,16 1.831,04 22/04/19 16:16
BORGWARNER BWA 43,7700 -0,23 -0,52% 151.846,00 44,02 43,55 22/04/19 16:15
BOSTON PROP REIT BXP 131,7800 -1,21 -0,91% 45.312,00 132,88 131,50 22/04/19 16:15
BOSTON SCIENTIFI BSX 35,2000 0,09 0,26% 1.029.416,00 35,43 34,88 22/04/19 16:16
BRISTOL-MYERSSQU BMY 45,2000 -0,32 -0,70% 2.023.757,00 45,65 45,08 22/04/19 16:15
BROWN NVTGRG-B BF.B 52,8700 0,02 0,04% 115.700,00 52,91 52,37 22/04/19 16:16
C.H.ROBINSON WLD CHRW 89,7600 -0,23 -0,26% 36.642,00 89,86 89,29 22/04/19 16:16
CABOT OIL & GAS COG 26,0450 -0,09 -0,33% 568.589,00 26,38 25,94 22/04/19 16:15
CAMPBELL SOUP CPB 39,5300 0,14 0,36% 95.693,00 39,57 39,29 22/04/19 16:16
CAPITAL ONE FINL COF 87,3300 -0,78 -0,89% 130.672,00 88,23 87,33 22/04/19 16:15
CAPRI HLDG CPRI 48,0900 -1,13 -2,30% 174.670,00 48,89 48,07 22/04/19 16:14
CARDINAL HEALTH CAH 45,8700 -0,13 -0,28% 253.966,00 46,36 45,87 22/04/19 16:15
CARMAX KMX 76,3600 -0,64 -0,83% 83.526,00 76,91 76,19 22/04/19 16:14
CARNIVAL CCL 53,1550 -0,48 -0,89% 326.128,00 53,61 53,12 22/04/19 16:15
CATERPILLAR CAT 142,4100 -0,95 -0,66% 729.636,00 143,18 142,00 22/04/19 16:15
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 50,3000 -0,43 -0,85% 82.213,00 50,50 50,17 22/04/19 16:15
CBS-B CBS 51,3922 -1,00 -1,90% 392.951,00 52,33 51,25 22/04/19 16:16
CELGENE CORP CELG 93,5300 -0,23 -0,25% 596.814,00 94,06 93,47 22/04/19 16:15
CENTENE CNC 48,0900 -0,11 -0,23% 1.707.630,00 49,24 48,04 22/04/19 16:17
CENTERPOINT ENER CNP 30,4200 0,13 0,43% 360.973,00 30,43 30,21 22/04/19 16:14
CENTURYLINK CTL 11,9750 -0,17 -1,36% 1.165.042,00 12,13 11,97 22/04/19 16:15
CERNER CORP CERN 62,7400 0,03 0,05% 268.546,00 63,00 62,37 22/04/19 16:15
CF INDUSTRIES HL CF 45,1500 0,01 0,02% 344.763,00 45,72 44,94 22/04/19 16:15
CHARLES SCHWAB SCHW 45,3000 -0,25 -0,55% 374.899,00 45,55 45,26 22/04/19 16:16
CHARTER COMM RG-A CHTR 358,4000 -0,97 -0,27% 51.203,00 359,91 357,64 22/04/19 16:14
CHESAPEAKE ENERG CHK 2,9950 0,09 2,92% 9.715.297,00 3,06 2,98 22/04/19 16:17
CHEVRON CVX 120,6900 0,83 0,69% 1.136.655,00 120,95 120,45 22/04/19 16:17
CHIPOTLE MEXICAN CMG 698,7000 -1,30 -0,19% 91.044,00 701,57 692,00 22/04/19 16:15
CHUBB N CB 137,6150 -1,05 -0,75% 99.998,00 138,14 137,39 22/04/19 16:16
CHURCH & DWIGHT CHD 74,2100 0,38 0,51% 147.877,00 74,34 73,76 22/04/19 16:14
CIGNA CI 149,2300 0,23 0,15% 557.171,00 151,72 148,73 22/04/19 16:15
CIMAREX ENERGY XEC 69,5248 0,22 0,32% 109.773,00 70,26 69,41 22/04/19 16:14
CINCINNATI FINAN CINF 85,8100 -0,79 -0,91% 53.797,00 86,44 85,66 22/04/19 16:16
CINTAS CTAS 211,7400 -1,94 -0,91% 43.716,00 212,27 211,39 22/04/19 16:14
CISCO SYSTEMS CSCO 56,4299 0,03 0,05% 1.653.343,00 56,50 56,10 22/04/19 16:15
CITIGROUP C 69,1699 -0,50 -0,72% 1.970.336,00 69,71 69,11 22/04/19 16:17
CITIZENS FINL GR CFG 35,4200 0,06 0,17% 1.599.514,00 35,88 35,06 22/04/19 16:14
CITRIX SYSTEMS CTXS 99,8800 -0,23 -0,23% 139.336,00 100,11 99,32 22/04/19 16:14
CLOROX CO. CLX 154,7800 1,30 0,85% 136.670,00 154,89 153,88 22/04/19 16:16
CME GROUP RG-A CME 174,9550 -1,41 -0,80% 212.375,00 176,00 174,78 22/04/19 16:16
CMS ENERGY CORP CMS 54,0800 0,27 0,50% 181.134,00 54,08 53,67 22/04/19 16:15
COCA-COLA CO KO 47,5850 0,11 0,22% 1.351.504,00 47,61 47,02 22/04/19 16:17
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 70,6900 -0,65 -0,91% 323.165,00 71,06 70,37 22/04/19 16:16
COLGATE-PALMOLIV CL 69,9600 0,61 0,88% 650.508,00 70,00 69,35 22/04/19 16:16
COMCAST-A CMCSA 42,2467 -0,18 -0,43% 1.168.076,00 42,41 42,12 22/04/19 16:14
COMERICA INC CMA 77,8575 -0,39 -0,50% 145.009,00 78,89 77,86 22/04/19 16:15
CONAGRA FOODS CAG 30,6440 0,12 0,41% 463.163,00 30,72 30,43 22/04/19 16:15
CONCHO RES CXO 117,9550 1,00 0,85% 476.526,00 119,60 116,82 22/04/19 16:15
CONOCOPHILLIPS COP 66,7234 0,82 1,25% 723.314,00 66,97 66,33 22/04/19 16:16
CONSOLIDATED EDI ED 83,9200 0,31 0,37% 143.340,00 83,97 83,61 22/04/19 16:14
CONSTELLATION BRD-A STZ 204,0100 5,21 2,62% 485.311,00 204,63 198,26 22/04/19 16:14
COOPER COMPANIES COO 285,4200 4,20 1,49% 35.287,00 286,84 279,95 22/04/19 16:15
CORNING INC GLW 34,4200 -0,43 -1,23% 315.078,00 34,69 34,30 22/04/19 16:16
COSTCO WHSL COST 244,9500 -0,86 -0,35% 167.462,00 245,77 244,08 22/04/19 16:16
COTY RG-A COTY 11,2100 -0,05 -0,44% 428.192,00 11,26 11,18 22/04/19 16:16
CROWN CASTLE INT CCI 122,5253 -0,09 -0,08% 232.820,00 122,61 120,71 22/04/19 16:15
CSX CSX 78,7200 -0,25 -0,32% 565.441,00 78,75 78,20 22/04/19 16:16
CUMMINS CMI 166,2500 -1,59 -0,95% 64.812,00 167,06 165,79 22/04/19 16:17
CVS HEALTH CVS 52,3100 -0,32 -0,61% 1.806.723,00 52,76 52,18 22/04/19 16:15
D R HORTON DHI 45,2700 -1,15 -2,48% 997.188,00 46,35 45,20 22/04/19 16:15
DANAHER DHR 127,1200 0,35 0,28% 430.434,00 127,57 125,00 22/04/19 16:17
DARDEN RESTAURAN DRI 116,4600 -0,41 -0,35% 175.847,00 117,29 116,28 22/04/19 16:15
DAVITA DVA 51,9300 -0,30 -0,57% 129.320,00 52,61 51,91 22/04/19 16:17
DEERE & CO DE 168,2700 -0,78 -0,46% 221.846,00 169,20 167,90 22/04/19 16:15
DELTA AIR LINES DAL 57,3300 -0,84 -1,44% 1.078.799,00 57,94 57,33 22/04/19 16:16
DENTSPLY SIRONA XRAY 49,8600 0,13 0,26% 142.955,00 50,20 49,42 22/04/19 16:15
DEVON ENERGY DVN 33,5550 0,01 0,01% 1.096.606,00 34,19 33,50 22/04/19 16:15
DIGITA RLTY REIT DLR 119,6599 -0,79 -0,66% 78.456,00 120,40 118,93 22/04/19 16:14
DISCOVER FNCL SR DFS 76,7200 -0,43 -0,56% 91.312,00 77,28 76,62 22/04/19 16:15
DISCOVERY-A DISCA 29,5500 -0,58 -1,93% 363.284,00 30,13 29,55 22/04/19 16:15
DISCOVERY-C DISCK 27,5700 -0,46 -1,64% 309.689,00 28,00 27,50 22/04/19 16:16
DISH NETWORK RG-A DISH 34,1800 -0,71 -2,04% 179.798,00 34,77 34,12 22/04/19 16:16
DOLLAR GENERAL DG 123,4200 -0,13 -0,11% 102.586,00 123,94 123,02 22/04/19 16:15
DOLLAR TREE DLTR 108,5950 -0,08 -0,07% 184.437,00 109,25 108,00 22/04/19 16:16
DOMINION ENERGY D 75,0300 0,11 0,15% 283.962,00 75,06 74,70 22/04/19 16:15
DOVER CORP DOV 96,0950 -1,69 -1,72% 127.374,00 97,07 95,86 22/04/19 16:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 123,4000 0,19 0,15% 32.208,00 123,40 122,89 22/04/19 16:14
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 89,5000 0,36 0,40% 338.354,00 89,52 88,92 22/04/19 16:15
DXC TECHNOLOGY DXC 64,1300 -0,45 -0,70% 91.081,00 64,64 64,05 22/04/19 16:15
E TRADE FNCL ETFC 50,7100 -0,43 -0,84% 345.338,00 51,36 50,63 22/04/19 16:15
EASTMAN CHEMICAL EMN 83,7069 -0,32 -0,38% 81.132,00 84,27 83,53 22/04/19 16:14
EATON CORP -NPV- ETN 84,8300 -0,38 -0,45% 122.086,00 85,01 84,45 22/04/19 16:16
EBAY EBAY 35,6900 -0,29 -0,81% 963.034,00 36,10 35,61 22/04/19 16:17
ECOLAB INC ECL 183,5700 0,37 0,20% 67.221,00 183,60 182,38 22/04/19 16:16
EDISON INTL EIX 62,8600 -0,23 -0,36% 135.150,00 63,12 62,61 22/04/19 16:16
EDWARDS LIFESCNS EW 178,6900 1,43 0,81% 228.559,00 180,51 176,08 22/04/19 16:16
ELECTRONIC ARTS EA 92,0100 -1,13 -1,21% 487.605,00 93,04 91,88 22/04/19 16:17
ELI LILLY & CO LLY 115,2050 0,01 0,00% 1.392.603,00 115,57 113,65 22/04/19 16:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 72,3600 -0,15 -0,21% 187.499,00 72,50 71,80 22/04/19 16:16
ENTERGY ETR 93,8600 0,40 0,43% 124.069,00 93,88 93,26 22/04/19 16:15
EOG RESOURCES EOG 104,9800 1,11 1,07% 390.299,00 105,93 104,64 22/04/19 16:17
EQT EQT 20,3200 -0,12 -0,59% 264.570,00 20,72 20,32 22/04/19 16:15
EQTY RE REIT-SBI EQR 74,4300 -0,64 -0,85% 294.012,00 74,83 74,20 22/04/19 16:16
EQUIFAX INC EFX 124,5600 -1,14 -0,91% 203.875,00 125,35 124,39 22/04/19 16:14
EQUINIX REIT EQIX 447,3100 0,87 0,19% 47.626,00 447,50 445,05 22/04/19 16:14
ESSEX PROPERTY R ESS 275,7400 -2,55 -0,92% 24.698,00 277,36 275,14 22/04/19 16:16
ESTEE LAUDER RG-A EL 170,5000 0,17 0,10% 146.813,00 170,61 168,27 22/04/19 16:16
EVEREST RE RE 228,1100 -0,93 -0,41% 5.110,00 228,99 228,11 22/04/19 16:10
EVERSOURCE ENERG ES 70,2400 0,28 0,40% 138.404,00 70,24 69,78 22/04/19 16:15
EXELON EXC 49,7300 0,33 0,67% 760.026,00 49,73 49,31 22/04/19 16:15
EXPEDIA GROUP EXPE 123,9450 -0,57 -0,45% 153.021,00 124,47 123,78 22/04/19 16:16
EXPEDIT INTL WAS EXPD 79,8900 -0,54 -0,67% 46.408,00 80,08 79,42 22/04/19 16:14
EXTRA SP ST REIT EXR 99,1900 -1,51 -1,50% 90.932,00 100,52 98,70 22/04/19 16:15
EXXON MOBIL XOM 82,4800 1,35 1,66% 1.582.185,00 82,52 81,64 22/04/19 16:15
F5 NETWORKS FFIV 162,5800 -0,82 -0,50% 44.528,00 163,66 162,57 22/04/19 16:16
FACEBOOK-A FB 179,0400 0,76 0,43% 2.358.120,00 179,98 178,25 22/04/19 16:15
FASTENAL FAST 70,9700 -0,11 -0,15% 256.693,00 71,44 70,64 22/04/19 16:16
FED RTY REIT-SBI FRT 130,0300 -2,17 -1,64% 49.178,00 131,97 129,98 22/04/19 16:17
FEDEX FDX 195,4100 -2,74 -1,38% 292.967,00 197,51 195,20 22/04/19 16:14
FIDELITY NATIONA FIS 110,7400 -0,15 -0,14% 229.431,00 111,17 110,50 22/04/19 16:16
FIFTH THIRD BANC FITB 27,3200 -0,18 -0,65% 1.031.680,00 27,66 27,22 22/04/19 16:16
FIRSTENERGY FE 40,7150 0,22 0,53% 338.622,00 40,75 40,43 22/04/19 16:17
FISERV INC FISV 85,2100 0,15 0,18% 456.694,00 85,25 84,52 22/04/19 16:15
FLIR SYSTEMS FLIR 49,9500 -0,03 -0,06% 36.765,00 50,10 49,63 22/04/19 16:16
FLOWSERVE FLS 49,6900 0,24 0,49% 54.097,00 49,83 49,09 22/04/19 16:16
FLUOR FLR 40,8600 -0,19 -0,46% 116.649,00 41,39 40,86 22/04/19 16:16
FMC CORP FMC 79,4400 -0,51 -0,64% 52.877,00 79,89 79,44 22/04/19 16:15
FOOT LOCKER FL 60,6700 -1,15 -1,86% 146.280,00 61,80 60,67 22/04/19 16:16
FORD MOTOR F 9,5000 -0,05 -0,52% 6.895.521,00 9,58 9,47 22/04/19 16:15
FORTIVE FTV 87,8500 -0,65 -0,73% 68.685,00 88,51 87,60 22/04/19 16:14
FORTN BRND HOM S FBHS 48,6900 -0,28 -0,57% 210.794,00 49,29 48,67 22/04/19 16:15
FRANKLIN RESOURC BEN 35,1600 -0,14 -0,40% 181.491,00 35,33 35,06 22/04/19 16:16
FREEPORT MCMORAN FCX 13,3450 -0,66 -4,68% 6.836.671,00 13,91 13,25 22/04/19 16:17
GAP GPS 25,5700 -0,40 -1,54% 555.775,00 26,00 25,53 22/04/19 16:14
GARMIN N GRMN 86,4000 -0,13 -0,15% 65.762,00 86,61 85,84 22/04/19 16:15
GARTNER IT 157,3300 0,13 0,08% 12.567,00 157,77 155,97 22/04/19 16:14
GENERAL ELECTRIC GE 9,2350 -0,12 -1,23% 7.762.096,00 9,32 9,22 22/04/19 16:15
GENERAL MILLS GIS 51,8700 0,15 0,29% 170.537,00 51,90 51,65 22/04/19 16:16
GENERAL MOTORS GM 39,7150 -0,59 -1,45% 939.440,00 40,10 39,63 22/04/19 16:16
GENL DYNAMICS CO GD 176,5300 -0,32 -0,18% 103.969,00 177,18 175,27 22/04/19 16:16
GENUINE PARTS CO GPC 103,1500 -2,30 -2,18% 165.748,00 105,23 103,00 22/04/19 16:17
GILEAD SCIENCES GILD 63,2300 0,28 0,44% 907.621,00 63,33 62,70 22/04/19 16:16
GLOBAL PAYMENTS GPN 139,7900 0,12 0,09% 71.584,00 140,07 138,98 22/04/19 16:15
GOLDMAN SACHS GR GS 204,3800 -1,53 -0,74% 284.849,00 205,59 204,38 22/04/19 16:15
GOODYEAR T & RUB GT 20,3500 -0,16 -0,78% 213.488,00 20,51 20,27 22/04/19 16:14
H&R.BLOCK HRB 26,9100 -0,09 -0,33% 96.260,00 27,02 26,82 22/04/19 16:16
HALLIBURTON HAL 31,1100 -0,02 -0,06% 3.877.012,00 32,09 31,00 22/04/19 16:15
HANESBRANDS HBI 18,7000 -0,19 -1,01% 488.682,00 18,89 18,65 22/04/19 16:16
HARLEY-DAVIDSON HOG 40,3300 -0,56 -1,37% 286.195,00 40,69 40,31 22/04/19 16:15
HARRIS HRS 165,0400 -0,61 -0,37% 144.216,00 165,25 163,62 22/04/19 16:16
HARTFORD FIN SER HIG 50,6100 -0,33 -0,65% 86.810,00 50,91 50,60 22/04/19 16:14
HASBRO INC HAS 88,7200 -0,06 -0,07% 85.761,00 89,04 88,08 22/04/19 16:16
HCA HEALTHCARE HCA 115,7000 0,46 0,40% 580.615,00 117,29 115,17 22/04/19 16:16
HCP REIT HCP 29,3700 -0,46 -1,54% 421.066,00 29,71 29,34 22/04/19 16:14
HELMERICH&PAYNE HP 63,3400 0,82 1,31% 112.939,00 63,62 62,98 22/04/19 16:15
HENRY SCHEIN HSIC 62,1000 0,60 0,98% 176.886,00 62,69 61,25 22/04/19 16:16
HERSHEY HSY 117,2900 0,33 0,28% 110.639,00 117,36 116,57 22/04/19 16:15
HESS HES 66,5100 0,65 0,99% 568.419,00 67,04 66,26 22/04/19 16:15
HILTN WRLD HLDGS HLT 87,4021 0,17 0,20% 215.432,00 87,74 86,34 22/04/19 16:15
HOLOGIC HOLX 43,2600 -0,14 -0,32% 223.769,00 43,70 43,11 22/04/19 16:16
HOME DEPOT HD 204,5000 -1,16 -0,56% 393.563,00 205,00 204,00 22/04/19 16:17
HONEYWELL INTL HON 168,7800 -0,28 -0,17% 473.719,00 169,12 167,50 22/04/19 16:16
HORMEL FOODS HRL 40,5800 0,19 0,47% 202.014,00 40,62 40,25 22/04/19 16:15
HOST HOTELS REIT HST 18,6500 -0,25 -1,32% 416.227,00 18,83 18,65 22/04/19 16:15
HP HPQ 20,1451 -0,37 -1,83% 1.097.149,00 20,48 20,14 22/04/19 16:15
HP ENTERPRISE HPE 16,5950 -0,07 -0,39% 1.020.720,00 16,68 16,58 22/04/19 16:16
HUMANA HUM 243,3100 2,62 1,09% 363.043,00 247,75 241,32 22/04/19 16:14
HUNTINGTON BANCS HBAN 13,5700 -0,04 -0,29% 914.371,00 13,71 13,52 22/04/19 16:15
IBM IBM 139,3800 -0,95 -0,68% 593.185,00 140,56 139,23 22/04/19 16:15
IDEXX LABS IDXX 221,2500 2,76 1,26% 59.102,00 222,79 216,82 22/04/19 16:16
IHS MARKIT INFO 54,8200 -0,19 -0,35% 108.089,00 55,00 54,44 22/04/19 16:14
ILLINOIS TOOL WO ITW 157,2200 -1,11 -0,70% 140.914,00 158,18 156,79 22/04/19 16:14
ILLUMINA ILMN 318,8500 -0,18 -0,06% 145.924,00 321,42 316,02 22/04/19 16:16
INCYTE INCY 73,5823 -0,38 -0,51% 156.505,00 74,64 72,36 22/04/19 16:15
INGERSOLL-RAND IR 112,6000 -0,19 -0,17% 93.273,00 113,03 111,73 22/04/19 16:14
INTEL INTC 58,3200 -0,17 -0,29% 2.419.495,00 58,40 57,88 22/04/19 16:15
INTERCON EXCHANG ICE 79,9800 0,12 0,15% 188.762,00 80,27 79,52 22/04/19 16:17
INTERPUBLIC GROU IPG 22,4700 -0,18 -0,79% 242.881,00 22,53 22,40 22/04/19 16:15
INTL FLAVORS&FRA IFF 135,9000 -0,10 -0,07% 33.222,00 135,96 135,31 22/04/19 16:13
INTL PAPER IP 44,3510 -0,08 -0,18% 830.905,00 45,75 44,34 22/04/19 16:16
INTUIT INTU 258,6400 0,87 0,34% 164.977,00 258,72 255,83 22/04/19 16:16
INTUITIVE SURGIC ISRG 497,7100 -30,35 -5,75% 1.132.670,00 505,87 490,14 22/04/19 16:16
INVESCO IVZ 21,3950 -0,14 -0,63% 605.511,00 21,55 21,36 22/04/19 16:15
IRON MOUNT REIT IRM 35,7050 -0,24 -0,65% 210.105,00 35,88 35,57 22/04/19 16:15
J.B.HUNT TRANSP JBHT 97,1600 -0,05 -0,05% 166.584,00 97,58 96,49 22/04/19 16:14
JACOBS ENGIN GRO JEC 76,9600 0,03 0,04% 71.405,00 77,50 76,08 22/04/19 16:16
JEFFERIES FINL JEF 19,9300 -0,23 -1,14% 90.805,00 20,12 19,93 22/04/19 16:14
JM SMUCKER SJM 121,4400 0,74 0,61% 42.541,00 121,52 120,73 22/04/19 16:14
JOHNSON & JOHNSO JNJ 138,4300 0,91 0,66% 630.154,00 138,48 136,46 22/04/19 16:16
JOHNSON CTR INT JCI 36,3550 -0,40 -1,07% 233.192,00 36,68 36,26 22/04/19 16:17
JPMORGAN CHASE JPM 113,1850 -0,28 -0,24% 1.256.350,00 113,79 112,66 22/04/19 16:17
JUNIPER NETWORKS JNPR 27,9000 -0,11 -0,39% 170.363,00 28,00 27,86 22/04/19 16:15
KANSAS CITY SO KSU 125,4500 0,42 0,34% 80.627,00 125,54 124,18 22/04/19 16:14
KELLOGG K 58,7350 0,29 0,49% 143.702,00 58,76 58,43 22/04/19 16:16
KEURIG DR PEPPER KDP 26,7900 0,18 0,68% 152.480,00 26,84 26,48 22/04/19 16:16
KEYCORP KEY 16,7250 -0,07 -0,39% 2.057.172,00 16,97 16,60 22/04/19 16:16
KIMBERLY-CLARK KMB 132,2600 8,71 7,05% 1.779.322,00 132,47 127,93 22/04/19 16:16
KIMCO REALTY REI KIM 17,3050 -0,23 -1,28% 384.280,00 17,50 17,29 22/04/19 16:15
KINDER MORGAN RG-P KMI 19,6550 0,27 1,37% 2.865.605,00 19,69 19,52 22/04/19 16:15
KLA-TENCOR KLAC 123,0000 -1,20 -0,97% 68.590,00 123,76 123,00 22/04/19 16:15
KOHL'S KSS 68,3600 -2,01 -2,86% 969.141,00 69,78 68,34 22/04/19 16:17
KROGER KR 25,3550 -0,43 -1,65% 641.805,00 25,75 25,34 22/04/19 16:16
L BRANDS LB 25,2200 -0,46 -1,79% 523.097,00 25,99 25,15 22/04/19 16:15
L3 TECHNOLOGIES LLL 213,5817 -1,09 -0,51% 28.067,00 214,05 212,05 22/04/19 16:16
LABORATORY CORP LH 146,3600 1,14 0,79% 96.580,00 146,85 144,81 22/04/19 16:16
LAM RESEARCH COR LRCX 193,5698 -1,20 -0,62% 346.109,00 196,75 193,26 22/04/19 16:16
LEGGETT & PLATT LEG 42,7200 -0,55 -1,27% 54.883,00 43,35 42,69 22/04/19 16:16
LENNAR RG-A LEN 51,9500 -0,96 -1,81% 319.411,00 52,80 51,83 22/04/19 16:16
LINCOLN NATL LNC 65,8800 -0,31 -0,47% 99.459,00 66,13 65,79 22/04/19 16:16
LKQ LKQ 30,4050 -0,38 -1,22% 310.284,00 30,66 30,34 22/04/19 16:14
LOCKHEED MARTIN LMT 314,0400 -0,22 -0,07% 162.259,00 314,45 313,27 22/04/19 16:15
LOEWS L 48,7300 -0,09 -0,18% 69.198,00 49,01 48,60 22/04/19 16:16
LOWE'S COM LOW 113,9500 0,21 0,18% 521.164,00 114,03 113,05 22/04/19 16:14
LYONDELLBASELL I LYB 91,6100 -0,18 -0,20% 237.412,00 92,85 91,57 22/04/19 16:16
M&T BANK MTB 165,6800 -0,66 -0,40% 59.586,00 166,78 165,13 22/04/19 16:15
MACERICH REIT MAC 40,5370 -0,92 -2,23% 91.027,00 41,30 40,41 22/04/19 16:14
MACY'S M 24,5650 -0,52 -2,05% 1.316.060,00 25,12 24,55 22/04/19 16:15
MALLINCKRODT MNK 17,6950 -0,54 -2,93% 253.464,00 18,38 17,65 22/04/19 16:16
MARATHON OIL MRO 18,0000 0,38 2,16% 2.323.025,00 18,11 17,89 22/04/19 16:15
MARATHON PETRO MPC 60,6300 0,82 1,37% 941.191,00 61,05 60,27 22/04/19 16:17
MARRIOTT INTL RG-A MAR 134,8600 0,45 0,33% 210.980,00 135,65 133,33 22/04/19 16:14
MARSH & MCLENNAN MMC 93,2500 -0,47 -0,50% 65.557,00 93,54 93,18 22/04/19 16:14
MARTIN MARIETTA MLM 210,3200 -1,25 -0,59% 61.082,00 210,73 208,92 22/04/19 16:14
MASCO MAS 39,5700 -0,47 -1,17% 322.574,00 39,96 39,50 22/04/19 16:15
MASTERCARD RG-A MA 240,5500 -0,34 -0,14% 371.517,00 241,08 239,07 22/04/19 16:15
MATTEL MAT 11,8900 -0,60 -4,80% 2.075.815,00 12,45 11,75 22/04/19 16:15
MCCORMIC NON VTG MKC 154,4900 0,11 0,07% 55.567,00 154,59 153,80 22/04/19 16:14
MCDONALD'S MCD 194,4550 -0,46 -0,23% 339.221,00 194,68 193,38 22/04/19 16:14
MCKESSON MCK 113,7750 -0,33 -0,28% 69.600,00 114,86 113,61 22/04/19 16:16
MEDTRONIC MDT 84,3100 0,09 0,11% 506.808,00 84,69 83,65 22/04/19 16:15
MERCK MRK 73,2018 0,01 0,02% 2.619.164,00 73,81 72,83 22/04/19 16:16
METLIFE MET 45,0900 -0,23 -0,51% 275.606,00 45,42 45,06 22/04/19 16:16
METTLER TOLEDO I MTD 728,6800 -0,05 -0,01% 12.605,00 732,27 722,87 22/04/19 16:13
MICROCHIP TECH MCHP 98,0500 -0,66 -0,67% 315.653,00 98,72 97,93 22/04/19 16:15
MICRON TECHNOLOG MU 42,5900 -0,81 -1,87% 3.828.908,00 43,38 42,53 22/04/19 16:16
MICROSOFT MSFT 123,5600 0,19 0,15% 3.097.238,00 123,81 122,57 22/04/19 16:15
MID-AMER AP CM R MAA 105,3600 -1,20 -1,13% 30.285,00 106,38 105,23 22/04/19 16:14
MOHAWK INDUSTRIE MHK 131,3600 -0,41 -0,31% 116.821,00 131,72 130,89 22/04/19 16:17
MOLSON COORS RG-B TAP 61,7800 0,38 0,62% 126.235,00 61,87 61,41 22/04/19 16:15
MONDELEZ INTL RG-A MDLZ 50,1700 0,08 0,16% 643.906,00 50,25 49,95 22/04/19 16:14
MONSTER BEVERAGE MNST 55,2500 0,05 0,09% 338.141,00 55,39 54,92 22/04/19 16:16
MOODY'S MCO 188,2900 -0,77 -0,41% 79.715,00 188,62 187,66 22/04/19 16:17
MORGAN STANLEY MS 46,9800 -0,57 -1,20% 1.278.721,00 47,42 46,98 22/04/19 16:15
MOSAIC MOS 26,8850 -0,19 -0,68% 224.392,00 27,09 26,88 22/04/19 16:15
MOTOROLA SOLTN MSI 143,9900 0,63 0,44% 76.947,00 143,99 142,51 22/04/19 16:16
MURPHY OIL MUR 27,5950 0,24 0,86% 99.336,00 27,94 27,42 22/04/19 16:14
MYLAN MYL 26,5800 -0,27 -1,01% 320.526,00 26,86 26,53 22/04/19 16:15
NASDAQ NDAQ 89,6300 -0,36 -0,40% 23.335,00 90,11 89,57 22/04/19 16:16
NATL OILWELL VAR NOV 27,0400 0,07 0,26% 252.323,00 27,46 27,04 22/04/19 16:15
NAVIENT NAVI 12,0750 -0,12 -0,94% 255.974,00 12,24 12,07 22/04/19 16:16
NETAPP NTAP 77,2200 -0,47 -0,61% 311.636,00 77,48 76,69 22/04/19 16:16
NETFLIX NFLX 369,4400 9,09 2,52% 2.815.582,00 370,26 359,00 22/04/19 16:16
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 32,6150 -0,43 -1,29% 1.579.779,00 33,25 32,61 22/04/19 16:16
NEWS RG-A NWSA 12,4550 -0,07 -0,52% 189.821,00 12,51 12,43 22/04/19 16:14
NEWS RG-B NWS 12,5500 -0,08 -0,63% 45.391,00 12,62 12,37 22/04/19 16:14
NEXTERA ENERGY NEE 189,8600 0,50 0,26% 207.046,00 189,98 189,05 22/04/19 16:15
NIELSEN HLD NLSN 26,0200 -0,21 -0,80% 188.976,00 26,20 26,00 22/04/19 16:15
NIKE -B- NKE 88,2000 -1,00 -1,12% 853.951,00 88,64 88,03 22/04/19 16:17
NISOURCE NI 27,4100 -0,15 -0,54% 303.020,00 27,47 27,27 22/04/19 16:17
NOBLE ENERGY NBL 27,3066 0,20 0,73% 496.136,00 27,65 27,22 22/04/19 16:15
NORDSTROM JWN 42,7200 -1,14 -2,60% 271.610,00 43,75 42,69 22/04/19 16:15
NORFOLK SOUTHERN NSC 199,9400 1,36 0,68% 178.679,00 200,00 198,03 22/04/19 16:17
NORTHERN TRUST NTRS 91,5400 -0,33 -0,36% 97.200,00 91,95 91,21 22/04/19 16:16
NORTHROP GRUMMAN NOC 280,6300 -0,53 -0,19% 62.267,00 281,53 278,76 22/04/19 16:16
NRG ENERGY NRG 40,9900 -0,01 -0,02% 132.836,00 41,06 40,78 22/04/19 16:15
NUCOR NUE 56,8300 -0,67 -1,17% 234.522,00 57,65 56,81 22/04/19 16:17
NVIDIA NVDA 185,4000 -0,90 -0,48% 1.474.523,00 186,28 184,08 22/04/19 16:14
O REILLY AUTO ORLY 394,2200 -5,24 -1,31% 160.341,00 398,60 392,43 22/04/19 16:16
OCCID.PETROL COR OXY 62,4650 0,65 1,04% 908.176,00 62,69 62,05 22/04/19 16:17
OMNICOM GROUP IN OMC 82,0900 -0,21 -0,26% 185.524,00 82,42 81,91 22/04/19 16:17
ONEOK OKE 69,1800 0,04 0,06% 288.529,00 69,59 68,98 22/04/19 16:16
ORACLE ORCL 54,4650 -0,06 -0,10% 861.798,00 54,55 54,20 22/04/19 16:15
PACCAR PCAR 70,8800 -0,56 -0,78% 106.096,00 71,32 70,08 22/04/19 16:14
PARKER-HANNIFIN PH 189,0124 -0,91 -0,48% 51.755,00 190,25 188,79 22/04/19 16:14
PATTERSON COS PDCO 21,3400 0,00 0,00% 43.308,00 21,57 21,32 22/04/19 16:14
PAYCHEX INC PAYX 81,5300 -0,06 -0,07% 66.626,00 81,63 81,19 22/04/19 16:14
PAYPAL HOLDINGS PYPL 106,4000 -0,96 -0,89% 1.102.476,00 106,96 106,02 22/04/19 16:15
PENTAIR PNR 37,8100 -0,41 -1,07% 123.853,00 38,09 37,74 22/04/19 16:15
PEOPLE'S UNTD PBCT 16,7365 -0,39 -2,30% 740.066,00 17,08 16,52 22/04/19 16:14
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 94,7200 0,57 0,61% 102.643,00 95,53 93,49 22/04/19 16:14
PERRIGO PRGO 48,2900 -0,53 -1,09% 135.876,00 48,85 48,07 22/04/19 16:16
PFIZER PFE 39,3000 -0,08 -0,20% 4.232.615,00 39,50 38,81 22/04/19 16:15
PG&E PCG 21,4900 0,49 2,33% 960.443,00 21,60 20,87 22/04/19 16:15
PHILIP MRRS INT PM 84,8000 0,31 0,37% 594.665,00 85,39 83,91 22/04/19 16:15
PHILLIPS 66 PSX 96,1336 0,71 0,75% 244.090,00 96,66 95,83 22/04/19 16:16
PINNACLE WEST CA PNW 94,1900 0,12 0,13% 31.797,00 94,19 93,79 22/04/19 16:15
PIONEER NATURAL PXD 175,8500 0,79 0,45% 472.470,00 177,60 174,71 22/04/19 16:16
PNC FINL SER PNC 132,8000 -0,39 -0,29% 182.365,00 133,69 132,48 22/04/19 16:15
PPG INDUSTRIES PPG 117,7500 -2,11 -1,76% 254.819,00 119,20 117,20 22/04/19 16:15
PPL PPL 30,9700 0,00 0,00% 376.633,00 31,05 30,84 22/04/19 16:15
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 107,0600 1,01 0,95% 1.309.454,00 107,20 106,05 22/04/19 16:16
PROGRESSIVE (OHI PGR 74,6000 -0,40 -0,53% 255.119,00 74,83 74,26 22/04/19 16:16
PROLOGIS REIT PLD 73,0400 -0,53 -0,72% 241.767,00 73,54 72,91 22/04/19 16:15
PRUDENTIAL FINAN PRU 103,2400 -0,59 -0,57% 151.630,00 103,88 103,12 22/04/19 16:15
PUBL SVCS ENTERP PEG 58,8300 -0,04 -0,07% 145.356,00 58,94 58,60 22/04/19 16:16
PUBLIC STORAGE R PSA 215,0500 -2,40 -1,10% 111.418,00 217,09 213,88 22/04/19 16:14
PULTEGROUP PHM 30,2500 -0,14 -0,46% 847.878,00 30,62 30,15 22/04/19 16:16
PVH PVH 131,4000 -0,80 -0,61% 209.588,00 132,11 131,09 22/04/19 16:16
QORVO QRVO 76,1500 -0,53 -0,69% 123.167,00 76,86 76,05 22/04/19 16:16
QUALCOMM QCOM 82,3000 2,41 3,02% 9.899.929,00 82,43 79,34 22/04/19 16:17
QUANTA SERVICES PWR 39,8500 -0,16 -0,40% 73.961,00 40,10 39,70 22/04/19 16:16
QUEST DIAGNOSTIC DGX 86,1700 0,42 0,49% 157.968,00 86,58 85,01 22/04/19 16:15
RALPH LAUREN RG-A RL 131,5100 0,41 0,31% 139.120,00 131,79 129,80 22/04/19 16:16
RANGE RESOURCES RRC 9,5800 -0,17 -1,74% 1.588.826,00 9,94 9,58 22/04/19 16:15
RAYMOND J FINANC RJF 88,3500 -0,84 -0,94% 65.810,00 88,97 88,30 22/04/19 16:14
RAYTHEON RTN 182,0200 -0,47 -0,26% 78.116,00 182,42 181,43 22/04/19 16:16
REALTY INCOME RE O 68,2200 -0,31 -0,45% 158.344,00 68,54 68,07 22/04/19 16:14
RED HAT RHT 182,2600 0,32 0,18% 101.987,00 182,40 181,98 22/04/19 16:14
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENERON PHARMA REGN 333,6700 0,33 0,10% 171.895,00 336,00 331,01 22/04/19 16:16
REGIONS FINANCIA RF 15,1000 -0,15 -0,98% 1.604.570,00 15,29 15,06 22/04/19 16:15
REPUBLIC SERVICE RSG 79,0400 0,00 0,00% 55.722,00 79,12 78,70 22/04/19 16:17
ROBERT HALF INTL RHI 67,6900 -0,46 -0,68% 51.094,00 68,00 67,40 22/04/19 16:16
ROCKWELL AUTOMAT ROK 189,1100 -0,81 -0,43% 59.375,00 189,57 187,90 22/04/19 16:14
ROPER TECHNOLOGI ROP 349,0300 -0,69 -0,20% 21.098,00 349,42 347,08 22/04/19 16:15
ROSS STORES ROST 98,1700 -1,83 -1,83% 203.656,00 100,01 98,17 22/04/19 16:16
RYL CARIBBEAN CR RCL 119,8500 -1,14 -0,94% 159.504,00 120,46 119,75 22/04/19 16:15
S&P GLOBAL SPGI 217,3400 0,14 0,06% 85.621,00 217,77 216,06 22/04/19 16:16
SALESFORCE.COM CRM 157,4400 1,45 0,93% 417.964,00 157,62 155,28 22/04/19 16:17
SCHLUMBERGER SLB 45,3550 -0,21 -0,45% 1.405.675,00 45,87 45,27 22/04/19 16:15
SEAGATE TECHNOLO STX 48,8200 -1,68 -3,33% 842.684,00 50,14 48,82 22/04/19 16:16
SEALED AIR SEE 45,2100 -0,50 -1,09% 62.005,00 45,61 45,17 22/04/19 16:16
SEMPRA ENERGY SRE 127,6900 0,28 0,22% 132.035,00 127,74 126,89 22/04/19 16:15
SHERWIN-WILLIAMS SHW 453,0000 0,57 0,13% 94.225,00 453,81 449,29 22/04/19 16:16
SIGNET JEWELERS SIG 22,5800 -0,13 -0,57% 185.204,00 22,85 22,57 22/04/19 16:17
SIMON PRP GRP RE SPG 175,3400 -2,72 -1,53% 141.793,00 177,60 174,67 22/04/19 16:14
SKYWORKS SOLUTIO SWKS 88,6527 -1,35 -1,50% 190.737,00 89,68 88,50 22/04/19 16:14
SL GREEN REALT R SLG 86,6400 -0,41 -0,47% 64.515,00 87,00 86,27 22/04/19 16:13
SNAP-ON SNA 165,9100 -2,16 -1,29% 120.771,00 167,16 164,47 22/04/19 16:16
SOUTHERN CO SO 52,0300 0,07 0,13% 257.399,00 52,20 51,85 22/04/19 16:17
SOUTHWEST AIRLIN LUV 51,6700 -0,51 -0,98% 509.782,00 51,99 51,46 22/04/19 16:17
STARBUCKS SBUX 75,8900 -0,17 -0,22% 923.862,00 76,06 75,51 22/04/19 16:17
STATE STREET STT 69,3714 -0,59 -0,84% 294.311,00 69,93 69,34 22/04/19 16:17
STERICYCLE SRCL 56,3500 0,31 0,55% 181.975,00 56,68 55,44 22/04/19 16:17
STNLY BLCK&DECK SWK 144,4700 -1,27 -0,87% 59.648,00 145,48 144,34 22/04/19 16:14
STRYKER SYK 182,3300 2,07 1,15% 309.668,00 183,69 179,45 22/04/19 16:16
SUNTRUST BANKS I STI 62,8300 -0,66 -1,04% 279.532,00 63,69 62,78 22/04/19 16:16
SYMANTEC SYMC 24,2300 -0,17 -0,70% 247.189,00 24,42 24,22 22/04/19 16:16
SYNCHRONY FINANC SYF 32,9300 -0,41 -1,23% 373.467,00 33,27 32,93 22/04/19 16:15
SYNOPSYS SNPS 116,6700 0,69 0,59% 70.330,00 116,77 115,01 22/04/19 16:16
SYSCO SYY 70,8700 -0,12 -0,17% 158.192,00 71,03 70,69 22/04/19 16:14
T ROWE PRICE GRP TROW 105,7900 -0,11 -0,10% 95.376,00 106,43 105,25 22/04/19 16:15
TAPESTRY TPR 31,7900 -0,76 -2,33% 310.930,00 32,55 31,76 22/04/19 16:15
TARGET TGT 82,1000 -1,16 -1,39% 602.968,00 83,65 82,08 22/04/19 16:15
TE CONNECTIV TEL 88,8050 -0,63 -0,70% 126.401,00 89,21 88,65 22/04/19 16:15
TECHNIPFMC FTI 24,5950 0,15 0,59% 233.040,00 24,90 24,49 22/04/19 16:15
TEXAS INSTRUMENT TXN 114,6200 -0,89 -0,77% 655.926,00 115,15 113,65 22/04/19 16:15
TEXTRON INC TXT 54,5800 -0,57 -1,03% 134.874,00 54,92 54,41 22/04/19 16:17
THE KRAFT HEINZ KHC 33,4040 0,44 1,35% 3.242.485,00 33,78 33,29 22/04/19 16:15
THE WESTERN UNIO WU 19,2450 -0,06 -0,29% 222.117,00 19,30 19,19 22/04/19 16:14
THERMO FISHER SC TMO 262,0650 2,29 0,88% 392.357,00 263,75 259,14 22/04/19 16:15
TIFFANY & CO TIF 106,2900 -0,83 -0,77% 80.614,00 106,92 105,90 22/04/19 16:16
TJX COMPANIES TJX 54,6100 -0,51 -0,93% 332.876,00 55,17 54,60 22/04/19 16:16
TORCHMARK CORP TMK 87,5500 -1,19 -1,34% 74.791,00 88,87 87,55 22/04/19 16:16
TOTAL SYST SERVI TSS 100,4650 -0,08 -0,07% 71.138,00 100,64 100,11 22/04/19 16:14
TRACTOR SUPPLY TSCO 101,7550 -1,34 -1,30% 122.722,00 103,20 101,59 22/04/19 16:15
TRANSOCEAN RIG 9,0950 0,26 2,88% 2.845.197,00 9,16 8,97 22/04/19 16:15
TRAVELERS COS TRV 137,7400 -1,19 -0,86% 151.468,00 138,67 137,29 22/04/19 16:14
TRIPADVISOR TRIP 51,5100 -0,21 -0,41% 133.428,00 51,75 51,03 22/04/19 16:16
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 73,4700 -0,02 -0,03% 129.660,00 73,63 73,31 22/04/19 16:15
UDR REIT UDR 43,7500 -0,48 -1,09% 97.562,00 44,20 43,72 22/04/19 16:17
ULTA BEAUTY ULTA 345,4800 -5,40 -1,54% 78.773,00 351,47 345,48 22/04/19 16:16
UNDER ARMOUR RG-A UAA 21,9000 -0,26 -1,17% 292.340,00 22,12 21,85 22/04/19 16:16
UNDER ARMOUR RG-C UA 19,4950 -0,25 -1,24% 174.312,00 19,71 19,46 22/04/19 16:16
UNION PACIFIC UNP 178,3500 1,69 0,96% 1.090.852,00 179,54 176,12 22/04/19 16:16
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 135,4600 -0,54 -0,40% 345.166,00 136,21 133,66 22/04/19 16:16
UNITEDHEALTH GRO UNH 221,8050 0,06 0,02% 2.227.785,00 226,98 221,50 22/04/19 16:16
UNIV HEALTH SERV-B UHS 124,5200 0,01 0,01% 198.287,00 125,79 124,07 22/04/19 16:16
UNUM UNM 36,6100 0,03 0,08% 265.169,00 37,09 36,41 22/04/19 16:17
US BANCORP USB 51,1600 -0,05 -0,10% 781.923,00 51,39 50,88 22/04/19 16:15
UTD PARCEL SVC RG-B UPS 113,4757 -0,67 -0,59% 228.366,00 113,76 112,86 22/04/19 16:14
UTD TECHS UTX 136,1650 -0,84 -0,61% 424.183,00 136,56 135,69 22/04/19 16:16
VALERO ENERGY VLO 89,4100 1,37 1,56% 489.145,00 90,20 88,51 22/04/19 16:17
VARIAN MED SYSTE VAR 132,9400 2,16 1,65% 118.440,00 133,86 130,06 22/04/19 16:15
VENTAS REIT VTR 58,4800 -0,55 -0,93% 300.908,00 59,00 58,43 22/04/19 16:15
VERISIGN VRSN 187,3900 0,74 0,40% 58.270,00 187,67 186,13 22/04/19 16:14
VERISK ANALYTICS VRSK 137,8200 -0,17 -0,12% 84.186,00 137,92 137,00 22/04/19 16:16
VERIZON COMM VZ 58,1800 0,14 0,24% 1.790.239,00 58,20 57,89 22/04/19 16:16
VERTEX PHARMACEU VRTX 168,7300 0,57 0,34% 157.375,00 169,86 167,05 22/04/19 16:15
VF VFC 95,0400 -0,51 -0,53% 123.545,00 95,25 94,48 22/04/19 16:14
VIACOM RG-B VIAB 29,4250 -0,76 -2,50% 543.646,00 30,20 29,36 22/04/19 16:14
VISA RG-A V 159,3400 -0,82 -0,51% 757.736,00 159,58 159,07 22/04/19 16:14
VOR RLT REIT-SBI VNO 68,2600 1,25 1,87% 584.674,00 68,41 67,25 22/04/19 16:16
VULCAN MATERIALS VMC 122,0900 -0,71 -0,58% 50.009,00 122,54 121,61 22/04/19 16:16
WALGREENS BOOTS WBA 54,5900 -0,04 -0,07% 550.339,00 54,92 54,42 22/04/19 16:16
WALMART WMT 103,1091 -0,07 -0,07% 727.288,00 103,54 102,68 22/04/19 16:15
WALT DISNEY RG-DIS DIS 131,5827 -0,87 -0,65% 1.536.798,00 132,20 131,33 22/04/19 16:17
WASTE MANAGEMENT WM 106,0100 0,23 0,22% 134.596,00 106,03 105,15 22/04/19 16:16
WATERS WAT 241,0900 1,51 0,63% 86.522,00 243,20 239,78 22/04/19 16:14
WEC ENERGY GROUP WEC 76,5000 0,21 0,28% 84.240,00 76,55 76,11 22/04/19 16:16
WELLS FARGO WFC 47,1975 -0,38 -0,80% 1.751.525,00 47,50 47,10 22/04/19 16:15
WELLTOWER WELL 72,4100 -0,83 -1,13% 207.889,00 73,17 72,19 22/04/19 16:17
WESTERN DIGITAL WDC 53,6700 -1,72 -3,11% 1.043.718,00 55,22 53,59 22/04/19 16:15
WESTROCK WRK 35,7100 0,22 0,62% 710.373,00 36,79 35,69 22/04/19 16:16
WEYERHAEUSER REI WY 25,9750 -0,39 -1,46% 323.690,00 26,28 25,93 22/04/19 16:16
WHIRLPOOL WHR 139,4450 0,39 0,28% 149.604,00 141,25 139,02 22/04/19 16:16
WILLIAMS COMPANI WMB 28,4900 0,17 0,60% 685.242,00 28,70 28,39 22/04/19 16:16
WILLIS TOWERS WLTW 176,7700 -0,60 -0,34% 57.416,00 178,34 176,25 22/04/19 16:13
WW GRAINGER GWW 300,9100 -7,27 -2,36% 124.313,00 308,00 297,96 22/04/19 16:15
WYNDHAM DESTINAT WYND 42,9750 0,24 0,55% 109.128,00 43,54 42,56 22/04/19 16:15
WYNN RESORTS WYNN 140,0500 -2,39 -1,68% 311.899,00 142,04 138,27 22/04/19 16:16
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 33,9850 -0,58 -1,66% 324.184,00 34,42 33,74 22/04/19 16:17
XILINX XLNX 133,9200 -1,03 -0,76% 532.365,00 135,69 133,78 22/04/19 16:16
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 83,0600 0,13 0,16% 63.736,00 83,36 82,48 22/04/19 16:16
YUM BRANDS YUM 103,1900 -0,13 -0,13% 67.265,00 103,20 102,73 22/04/19 16:17
ZIMMER BIOMET HL ZBH 121,1950 1,20 1,00% 286.647,00 122,37 119,16 22/04/19 16:15
ZIONS BANCORP ZION 46,8200 -0,48 -1,01% 246.127,00 47,34 46,80 22/04/19 16:16
ZOETIS RG-A ZTS 99,8850 0,87 0,88% 168.757,00 100,03 98,64 22/04/19 16:15
Publicidad

Últimas Noticias