Publicidad
  • Un producto de Webfinancialgroup
  • 24 de abril de 2018
  • En colaboración con
Ficha Índice

S&P 500 ()

2.670,2900  0,1500 0,0100%
23/04/2018 00:00 Apt. 2.675,4000 Vol. 0,00 Max. 2.682,86 Min. 2.657,99
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 215,8800 -1,87 -0,86% 2.520.707,00 218,73 214,75 23/04/18 22:15
A.J.GALLAGHER AJG 70,2700 0,30 0,43% 725.090,00 70,34 69,47 23/04/18 22:15
ABBOTT LABORATOR ABT 58,8400 -0,35 -0,59% 4.516.125,00 59,46 58,59 23/04/18 22:15
ABBVIE ABBV 93,1700 0,57 0,62% 46,00 93,80 92,73 23/04/18 22:15
ACCENTURE-A ACN 153,0400 0,63 0,41% 1,00 153,46 152,11 23/04/18 22:15
ACTIVISION BLIZZ ATVI 66,2300 -0,07 -0,11% 2,00 67,84 65,97 23/04/18 02:00
ACUITY BRANDS AYI 128,8200 0,89 0,70% 849.100,00 130,05 126,81 23/04/18 22:15
ADOBE SYSTEMS ADBE 225,3000 0,06 0,03% 4,00 229,15 224,75 23/04/18 02:00
ADVANCE AUTO PAR AAP 105,5200 1,76 1,70% 1.029.518,00 105,60 102,15 23/04/18 22:15
ADVANCED MICRO D AMD 10,0400 0,05 0,50% 6.227,00 10,19 9,97 23/04/18 02:00
AES AES 11,8600 0,24 2,07% 8.928.879,00 11,92 11,63 23/04/18 22:15
AETNA AET 177,1000 0,18 0,10% 2.281.983,00 177,42 176,18 23/04/18 22:15
AFFILIATED MANAG AMG 170,8200 -0,56 -0,33% 273.956,00 173,73 170,50 23/04/18 22:15
AFLAC AFL 45,3000 0,02 0,04% 1.884.485,00 45,59 45,11 23/04/18 22:15
AGILENT TECH A 68,0700 0,52 0,77% 2.260.555,00 68,67 67,53 23/04/18 22:15
AIR PROD&CHEMICA APD 166,1100 -0,16 -0,10% 585.389,00 166,71 165,16 23/04/18 22:15
AKAMAI TECHNOLOG AKAM 71,6700 0,37 0,52% 704.087,00 72,27 71,08 23/04/18 02:00
ALASKA AIR GROUP ALK 69,1100 3,72 5,69% 6.424.599,00 70,25 66,89 23/04/18 22:15
ALBEMARLE ALB 97,3400 -0,41 -0,42% 804.855,00 98,50 97,03 23/04/18 22:15
ALEXANDRIA REIT ARE 121,3700 0,07 0,06% 320.264,00 122,13 120,85 23/04/18 22:15
ALEXION PHARM ALXN 107,8300 0,05 0,05% 1.485.127,00 110,46 107,43 23/04/18 02:00
ALIGN TECHNOLOGY ALGN 247,2000 0,13 0,05% 450,00 251,37 245,01 23/04/18 02:00
ALLEGION ALLE 84,5200 -0,23 -0,27% 560.432,00 85,26 83,97 23/04/18 22:15
ALLERGAN AGN 159,8900 1,38 0,87% 1.851.987,00 161,72 158,76 23/04/18 22:15
ALLIANCE DATA SY ADS 207,7900 -1,53 -0,73% 750.426,00 210,98 205,91 23/04/18 22:15
ALLIANT ENERGY LNT 41,6900 0,15 0,36% 970.252,00 41,89 41,45 23/04/18 22:15
ALLSTATE ALL 98,6100 0,30 0,31% 1.528.419,00 98,90 97,81 23/04/18 22:15
ALPHAB NON VTG-C GOOG 1.067,4500 -5,51 -0,51% 2.455,00 1.082,72 1.060,70 23/04/18 02:00
ALPHABET-A GOOGL 1.073,8100 -3,51 -0,33% 1.982,00 1.088,00 1.066,68 23/04/18 02:00
ALTABA AABA 69,8900 -1,17 -1,65% 19.183.882,00 71,19 69,68 23/04/18 02:00
ALTRIA GROUP MO 56,5700 -0,66 -1,15% 1.000,00 57,43 56,46 23/04/18 22:15
AM ELECTRIC AEP 68,4400 -0,02 -0,03% 1.875.738,00 68,91 68,19 23/04/18 22:15
AMAZON.COM AMZN 1.517,8600 -9,63 -0,63% 2.344,00 1.548,00 1.503,41 23/04/18 02:00
AMER WTR WORKS AWK 84,2800 0,61 0,73% 575.455,00 84,29 83,18 23/04/18 22:15
AMEREN AEE 56,6300 0,36 0,64% 1.487.464,00 57,16 56,30 23/04/18 22:15
AMERICAN AIRLINE AAL 46,6800 -0,10 -0,21% 4.221.685,00 47,19 46,12 23/04/18 02:00
AMERICAN EXPRESS AXP 100,6100 -0,18 -0,18% 3.183.325,00 101,16 99,91 23/04/18 22:15
AMERICAN INTL GR AIG 55,1800 -0,25 -0,45% 4.393.015,00 55,37 54,83 23/04/18 22:15
AMERICAN TOWER R AMT 138,2000 1,58 1,16% 1.911.348,00 138,40 136,78 23/04/18 22:15
AMERIPRISE FINCL AMP 145,4900 1,80 1,25% 1.332.330,00 147,47 143,70 23/04/18 22:15
AMERISOURCEBERGE ABC 90,7400 0,87 0,97% 959.891,00 90,82 89,84 23/04/18 22:15
AMETEK AME 74,8300 -0,98 -1,29% 1.224.994,00 76,04 74,54 23/04/18 22:15
AMGEN AMGN 174,6600 3,10 1,81% 3.568.697,00 176,97 171,25 23/04/18 02:00
AMPHENOL RG-A APH 84,4000 -0,81 -0,95% 1.528.000,00 85,69 84,28 23/04/18 22:15
ANADARKO PETROLE APC 66,7800 0,29 0,44% 6.245.686,00 67,34 65,87 23/04/18 22:15
ANALOG DEVICES ADI 88,0000 -1,76 -1,96% 2.790.338,00 90,19 87,52 23/04/18 02:00
ANDEAVOR ANDV 119,5400 1,73 1,47% 1.161.558,00 119,71 117,27 23/04/18 22:15
ANSYS ANSS 162,5800 -1,20 -0,73% 393.001,00 164,90 161,68 23/04/18 02:00
ANTHEM ANTM 227,2000 1,13 0,50% 1.071.269,00 228,50 225,52 23/04/18 22:15
AON AON 143,7800 -0,26 -0,18% 789.653,00 145,00 143,48 23/04/18 22:15
APACHE APA 41,5300 0,08 0,19% 4.601.210,00 41,53 40,45 23/04/18 22:15
APPLE AAPL 165,2400 -0,48 -0,29% 16.980,00 166,92 164,09 23/04/18 02:00
APPLIED MATERIAL AMAT 50,1800 -0,91 -1,78% 12.427.907,00 51,74 49,93 23/04/18 02:00
APTIV APTV 86,5400 0,23 0,27% 1.040.988,00 86,96 85,95 23/04/18 22:15
APTMNT INV REIT-A AIV 39,3500 -0,05 -0,13% 955.289,00 39,58 39,17 23/04/18 22:15
ARCHER-DANIELS M ADM 45,4900 -0,01 -0,02% 4.123.209,00 45,62 45,20 23/04/18 22:15
ARCONIC ARNC 22,0500 -1,21 -5,20% 6.127.076,00 22,97 21,97 23/04/18 22:15
ASSURANT AIZ 93,3500 -0,06 -0,06% 355.136,00 93,85 92,82 23/04/18 22:15
AT&T T 34,8900 0,22 0,63% 399,00 34,89 34,59 23/04/18 22:15
AUTODESK INC ADSK 129,1800 -0,91 -0,70% 1.369.974,00 132,04 128,29 23/04/18 02:00
AUTOMATIC DATA P ADP 117,1000 0,26 0,22% 1.725.056,00 117,76 116,95 23/04/18 02:00
AUTONATION AN 45,9900 0,42 0,92% 630.555,00 46,20 45,45 23/04/18 22:15
AUTOZONE AZO 599,4700 3,63 0,61% 247.618,00 602,35 595,29 23/04/18 22:15
AVALONBAY COM RE AVB 161,0000 0,13 0,08% 602.271,00 161,78 160,12 23/04/18 22:15
AVERY DENNISON AVY 107,0100 -0,11 -0,10% 504.993,00 107,81 106,75 23/04/18 22:15
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 40,4900 -0,18 -0,44% 1.676.869,00 40,94 40,29 23/04/18 22:15
BANK OF AMERICA BAC 30,3200 0,06 0,20% 2.215,00 30,40 30,12 23/04/18 22:15
BANK OF NY MELLO BK 55,7300 0,31 0,56% 6.067.481,00 56,33 55,34 23/04/18 22:15
BAXTER INTL BAX 67,1800 0,13 0,19% 2.824.289,00 67,50 66,81 23/04/18 22:15
BB&T BBT 53,5300 0,82 1,56% 6.637.235,00 53,73 52,93 23/04/18 22:15
BECTON DICKINSON BDX 233,0200 0,14 0,06% 748.398,00 234,00 231,82 23/04/18 22:15
BED BATH & BEYON BBBY 17,3600 0,22 1,28% 3.696.488,00 17,49 17,17 23/04/18 02:00
BERKSHIRE HATH RG-B BRK.B 199,4200 -0,71 -0,35% 132,00 200,84 198,52 23/04/18 22:15
BEST BUY BBY 73,5000 1,20 1,66% 1.947.249,00 73,72 72,48 23/04/18 22:15
BIOGEN BIIB 259,3000 -3,72 -1,41% 6,00 264,48 258,00 23/04/18 02:00
BLACKROCK BLK 519,8500 -4,57 -0,87% 489.260,00 526,37 518,54 23/04/18 22:15
BOEING CO BA 338,8400 0,17 0,05% 9,00 341,26 336,00 23/04/18 22:15
BOOKING HLDG BKNG 2.133,6900 2,32 0,11% 253.547,00 2.150,30 2.112,69 23/04/18 02:00
BORGWARNER BWA 53,0500 0,29 0,55% 811.848,00 53,32 52,75 23/04/18 22:15
BOSTON PROP REIT BXP 118,5600 -0,19 -0,16% 506.570,00 119,07 117,57 23/04/18 22:15
BOSTON SCIENTIFI BSX 28,8200 -0,02 -0,07% 5.702.761,00 29,04 28,62 23/04/18 22:15
BRISTOL-MYERSSQU BMY 50,9000 -0,27 -0,53% 20,00 51,53 50,66 23/04/18 22:15
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 55,0300 0,54 0,99% 589.400,00 55,06 54,26 23/04/18 22:15
C.H.ROBINSON WLD CHRW 93,7100 0,03 0,03% 1.047.971,00 94,36 93,02 23/04/18 02:00
CA CA 34,7500 0,17 0,49% 1.937.540,00 34,86 34,55 23/04/18 02:00
CABOT OIL & GAS COG 23,3200 0,24 1,04% 5.397.566,00 23,40 22,88 23/04/18 22:15
CAMPBELL SOUP CPB 40,8400 0,48 1,19% 2.321.811,00 40,99 40,35 23/04/18 22:15
CAPITAL ONE FINL COF 97,5000 -0,48 -0,49% 2.390.251,00 98,39 96,83 23/04/18 22:15
CARDINAL HEALTH CAH 62,2200 0,15 0,24% 2.323.670,00 62,90 61,85 23/04/18 22:15
CARMAX KMX 61,3600 0,20 0,33% 1.242.739,00 61,59 60,64 23/04/18 22:15
CARNIVAL CCL 66,2700 0,39 0,59% 2.117,00 66,56 65,81 23/04/18 22:15
CATERPILLAR CAT 153,9900 0,74 0,48% 1.718,00 155,74 152,18 23/04/18 22:15
CBOE GLBL MKT CBOE 107,9400 -2,22 -2,02% 818.906,00 110,86 107,82 23/04/18 02:00
CBRE GROUP RG-A CBRE 47,2800 -0,15 -0,32% 1.451.206,00 47,86 47,05 23/04/18 22:15
CBS-B CBS 49,7100 0,38 0,77% 2.307.733,00 50,03 49,22 23/04/18 22:15
CELGENE CORP CELG 89,4850 0,54 0,60% 3.474.523,00 90,03 88,71 23/04/18 02:00
CENTENE CNC 110,5700 -0,06 -0,05% 145,00 110,91 109,79 23/04/18 22:15
CENTERPOINT ENER CNP 25,9400 -0,74 -2,77% 9.942.769,00 26,49 25,76 23/04/18 22:15
CENTURYLINK CTL 17,7300 0,12 0,68% 6.061.731,00 17,79 17,45 23/04/18 22:15
CERNER CORP CERN 58,5600 0,33 0,57% 2.327.468,00 59,44 58,08 23/04/18 02:00
CF INDUSTRIES HL CF 39,0000 0,28 0,72% 1.899.267,00 39,39 38,42 23/04/18 22:15
CHARLES SCHWAB SCHW 55,3700 0,38 0,69% 9.128.267,00 55,83 54,83 23/04/18 22:15
CHARTER COMM RG-A CHTR 309,9700 -0,97 -0,31% 819.451,00 315,04 309,16 23/04/18 02:00
CHESAPEAKE ENERG CHK 2,9800 -0,02 -0,67% 189,00 3,03 2,92 23/04/18 22:15
CHEVRON CVX 123,5800 1,27 1,04% 6.113.088,00 123,61 121,80 23/04/18 22:15
CHIPOTLE MEXICAN CMG 330,7100 -1,24 -0,37% 3,00 336,30 326,00 23/04/18 22:15
CHUBB N CB 138,2900 0,61 0,44% 1.357.783,00 138,37 136,82 23/04/18 22:15
CHURCH & DWIGHT CHD 45,4100 -0,43 -0,94% 3.275.891,00 46,06 45,18 23/04/18 22:15
CIGNA CORP CI 172,3500 2,41 1,42% 2.376.240,00 173,86 170,25 23/04/18 22:15
CIMAREX ENERGY XEC 102,3900 1,78 1,77% 1.031.738,00 102,54 99,63 23/04/18 22:15
CINCINNATI FINAN CINF 75,7200 0,45 0,60% 394.462,00 75,75 74,79 23/04/18 02:00
CINTAS CTAS 173,1200 0,00 0,00% 351.058,00 174,09 172,36 23/04/18 02:00
CISCO SYSTEMS CSCO 44,2500 0,16 0,36% 60,00 44,48 43,87 23/04/18 02:00
CITIGROUP C 69,4800 -0,52 -0,74% 11.596.358,00 70,27 69,40 23/04/18 22:15
CITIZENS FINL GR CFG 42,5100 0,53 1,26% 5.521.116,00 43,01 42,30 23/04/18 22:15
CITRIX SYSTEMS CTXS 97,0300 0,46 0,48% 1.352.583,00 97,79 96,56 23/04/18 02:00
CLOROX CO. CLX 114,8000 -0,08 -0,07% 15,00 115,93 114,01 23/04/18 22:15
CME GROUP RG-A CME 164,2000 -0,88 -0,53% 1.342.577,00 165,32 163,19 23/04/18 02:00
CMS ENERGY CORP CMS 45,3700 0,18 0,40% 2.030.670,00 45,61 45,15 23/04/18 22:15
COCA-COLA CO KO 43,9800 0,24 0,55% 1.700,00 43,99 43,56 23/04/18 22:15
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 81,5700 -0,20 -0,24% 2.130.668,00 82,20 81,23 23/04/18 02:00
COLGATE-PALMOLIV CL 66,3700 -1,15 -1,70% 70,00 67,35 66,01 23/04/18 22:15
COMCAST-A CMCSA 33,8700 0,66 1,99% 20.953.213,00 33,92 33,17 23/04/18 02:00
COMERICA INC CMA 96,0100 0,52 0,54% 952.354,00 96,53 95,24 23/04/18 22:15
CONAGRA FOODS CAG 36,5000 0,07 0,19% 2.966.175,00 36,69 36,31 23/04/18 22:15
CONCHO RES CXO 157,1600 0,80 0,51% 790.698,00 158,37 154,44 23/04/18 22:15
CONOCOPHILLIPS COP 65,4800 -0,31 -0,47% 9.209.722,00 65,63 64,47 23/04/18 22:15
CONSOLIDATED EDI ED 77,7000 0,10 0,13% 1.451.653,00 78,14 77,40 23/04/18 22:15
CONSTELLATION BRD-A STZ 228,2600 0,68 0,30% 879.976,00 228,92 226,66 23/04/18 22:15
COOPER COMPANIES COO 225,5600 0,44 0,20% 300.871,00 226,68 224,32 23/04/18 22:15
CORNING INC GLW 27,5000 -0,05 -0,18% 7.643.518,00 27,93 27,33 23/04/18 22:15
COSTCO WHSL COST 193,3500 -0,21 -0,11% 1.618.030,00 194,38 192,26 23/04/18 02:00
COTY RG-A COTY 16,6700 -0,09 -0,54% 4.857.506,00 16,84 16,56 23/04/18 22:15
CROWN CASTLE INT CCI 104,9500 2,33 2,27% 3.117.396,00 105,03 102,97 23/04/18 22:15
CSRA CSRA 41,2300 0,01 0,02% 17.928.678,00 41,26 41,23 03/04/18 22:15
CSX CSX 60,3400 0,30 0,50% 5.995.566,00 60,68 59,95 23/04/18 02:00
CUMMINS CMI 169,0200 0,25 0,15% 1.070.744,00 170,04 167,95 23/04/18 22:15
CVS HEALTH CVS 65,6800 0,56 0,86% 6.282.832,00 65,93 64,95 23/04/18 22:15
D R HORTON DHI 43,4700 0,46 1,07% 3.949.915,00 43,59 42,62 23/04/18 22:15
DANAHER DHR 101,2000 -0,14 -0,14% 5,00 101,99 100,85 23/04/18 22:15
DARDEN RESTAURAN DRI 91,0500 0,00 0,00% 1.500.336,00 91,35 89,85 23/04/18 22:15
DAVITA DVA 63,0900 -0,66 -1,04% 1.266.523,00 63,62 62,50 23/04/18 22:15
DEERE & CO DE 146,0400 -0,92 -0,63% 1.245.177,00 147,82 145,32 23/04/18 22:15
DELTA AIR LINES DAL 54,6100 -0,79 -1,43% 5.360.408,00 55,80 54,17 23/04/18 22:15
DENTSPLY SIRONA XRAY 49,4800 0,14 0,28% 1.419.818,00 49,90 49,13 23/04/18 02:00
DEVON ENERGY DVN 35,4300 0,03 0,08% 5.048.880,00 35,59 34,73 23/04/18 22:15
DIGITAL REALTY R DLR 101,7900 -0,53 -0,52% 991.130,00 103,11 101,48 23/04/18 22:15
DISCOVER FNCL SR DFS 73,3100 -0,01 -0,01% 1.475.819,00 73,73 72,80 23/04/18 22:15
DISCOVERY-A DISCA 23,7700 0,61 2,63% 2.500,00 23,89 23,07 23/04/18 02:00
DISCOVERY-C DISCK 22,1400 0,68 3,17% 4.784.618,00 22,26 21,24 23/04/18 02:00
DISH NETWORK RG-A DISH 37,2800 0,05 0,13% 2.207.360,00 37,49 36,92 23/04/18 02:00
DOLLAR GENERAL DG 97,0100 0,67 0,70% 2.114.630,00 97,19 95,83 23/04/18 22:15
DOLLAR TREE DLTR 97,5100 -0,05 -0,05% 2.184.534,00 98,02 96,47 23/04/18 02:00
DOMINION ENERGY D 64,8900 -0,44 -0,67% 3.636.299,00 65,51 64,75 23/04/18 22:15
DOVER CORP DOV 95,1200 -0,90 -0,94% 1.399.299,00 95,97 94,66 23/04/18 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DR PEPPER SNAP DPS 119,8800 -0,44 -0,37% 702.730,00 120,74 119,86 23/04/18 22:15
DTE ENERGY DTE 103,3300 0,60 0,58% 1.155.170,00 103,74 102,79 23/04/18 22:15
DU PONT NEMOURS& DD 83,9300 0,00 0,00% 0,00 85,16 83,31 31/08/17 22:15
DUKE ENERGY DUK 77,9900 0,31 0,40% 2.172.716,00 78,23 77,57 23/04/18 22:15
DXC TECHNOLOGY DXC 104,0000 0,49 0,47% 1.007.891,00 104,24 103,37 23/04/18 22:15
E TRADE FNCL ETFC 60,3300 -0,15 -0,25% 3.040.542,00 61,10 59,66 23/04/18 02:00
EASTMAN CHEMICAL EMN 107,2100 -0,13 -0,12% 762.333,00 108,14 106,70 23/04/18 22:15
EATON CORP -NPV- ETN 78,5300 -0,53 -0,67% 2.085.935,00 79,63 78,34 23/04/18 22:15
EBAY EBAY 41,6000 -0,60 -1,42% 8.673.103,00 42,50 41,49 23/04/18 02:00
ECOLAB INC ECL 149,1500 0,60 0,40% 1.334.310,00 149,62 148,22 23/04/18 22:15
EDISON INTL EIX 64,0000 -0,12 -0,19% 1.448.617,00 64,49 63,73 23/04/18 22:15
EDWARDS LIFESCNS EW 137,1900 0,10 0,07% 1.707.568,00 138,89 136,56 23/04/18 22:15
ELECTRONIC ARTS EA 119,6000 -1,29 -1,07% 1.822.399,00 122,39 119,25 23/04/18 02:00
ELI LILLY & CO LLY 80,2000 1,14 1,44% 4.015.906,00 80,29 79,17 23/04/18 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 69,9000 -0,30 -0,43% 2.809.181,00 71,12 69,76 23/04/18 22:15
ENTERGY ETR 79,2500 0,27 0,34% 879.397,00 79,74 78,86 23/04/18 22:15
ENVISION HLTHCR EVHC 37,3100 -0,10 -0,27% 1.700.975,00 37,71 37,24 23/04/18 22:15
EOG RESOURCES EOG 114,8400 0,87 0,76% 2.146.925,00 114,96 112,81 23/04/18 22:15
EQT EQT 47,9400 0,58 1,22% 2.057.623,00 47,99 46,52 23/04/18 22:15
EQTY RE REIT-SBI EQR 60,4100 0,30 0,50% 1.308.245,00 60,52 59,89 23/04/18 22:15
EQUIFAX INC EFX 119,6200 0,74 0,62% 703.288,00 120,17 118,94 23/04/18 22:15
EQUINIX REIT EQIX 407,5800 1,52 0,37% 568.473,00 408,84 405,13 23/04/18 02:00
ESSEX PROPERTY R ESS 237,3200 -2,07 -0,86% 358.397,00 240,40 235,52 23/04/18 22:15
ESTEE LAUDER RG-A EL 147,9500 -0,78 -0,52% 1.666.845,00 149,53 147,00 23/04/18 22:15
EVEREST RE RE 245,3600 -1,63 -0,66% 175.149,00 248,67 244,67 23/04/18 22:15
EVERSOURCE ENERG ES 59,2100 -0,01 -0,02% 1.288.025,00 59,79 58,91 23/04/18 22:15
EXELON EXC 38,6600 0,06 0,16% 4.383.282,00 39,06 38,49 23/04/18 22:15
EXPEDIA GROUP EXPE 110,3900 0,62 0,56% 2.203.778,00 112,30 109,17 23/04/18 02:00
EXPEDIT INTL WAS EXPD 64,3000 0,10 0,16% 730.936,00 64,52 63,97 23/04/18 02:00
EXPRESS SCRPTS H ESRX 75,1900 1,70 2,31% 3.433.390,00 75,55 72,88 23/04/18 02:00
EXTRA SP ST REIT EXR 85,9100 -0,18 -0,21% 612.621,00 86,67 85,50 23/04/18 22:15
EXXON MOBIL XOM 79,5700 0,57 0,72% 100,00 79,60 78,75 23/04/18 22:15
F5 NETWORKS FFIV 157,7200 0,76 0,48% 553.667,00 158,81 156,37 23/04/18 02:00
FACEBOOK-A FB 165,8400 -0,44 -0,26% 9.346,00 168,45 165,09 23/04/18 02:00
FASTENAL FAST 50,3700 -0,12 -0,24% 1.958.810,00 51,03 49,96 23/04/18 02:00
FED RTY REIT-SBI FRT 111,5300 0,33 0,30% 301.980,00 112,32 110,71 23/04/18 22:15
FEDEX FDX 248,8200 1,70 0,69% 813.933,00 249,38 246,67 23/04/18 22:15
FIDELITY NATIONA FIS 95,7000 -0,31 -0,32% 1.158.108,00 96,63 95,46 23/04/18 22:15
FIFTH THIRD BANC FITB 31,9300 0,51 1,62% 7.073.142,00 31,94 31,25 23/04/18 02:00
FIRSTENERGY FE 34,5000 0,06 0,17% 6.854.191,00 35,56 34,18 23/04/18 22:15
FISERV INC FISV 71,0900 -0,25 -0,35% 805.725,00 71,74 70,88 23/04/18 02:00
FLIR SYSTEMS FLIR 52,0400 -0,54 -1,03% 1.619.936,00 52,99 51,90 23/04/18 02:00
FLOWSERVE FLS 46,9000 -0,41 -0,87% 1.547.746,00 48,10 46,81 23/04/18 22:15
FLUOR FLR 61,4800 2,90 4,95% 100,00 61,64 58,65 23/04/18 22:15
FMC CORP FMC 82,4000 0,09 0,11% 1.721.114,00 82,88 82,01 23/04/18 22:15
FOOT LOCKER FL 41,2100 0,33 0,81% 2.615.651,00 41,62 40,45 23/04/18 22:15
FORD MOTOR F 11,0400 0,22 2,03% 7,00 11,04 10,83 23/04/18 22:15
FORTIVE FTV 76,3000 -0,44 -0,57% 1.133.536,00 77,00 76,08 23/04/18 22:15
FORTN BRND HOM S FBHS 57,2600 0,16 0,28% 2.561.429,00 57,52 56,57 23/04/18 22:15
FRANKLIN RESOURC BEN 33,6400 -0,40 -1,18% 3.022.486,00 34,05 33,44 23/04/18 22:15
FREEPORT MCMORAN FCX 18,8100 -0,55 -2,84% 14.924.599,00 19,28 18,71 23/04/18 22:15
GAP GPS 28,7800 0,34 1,20% 4.206.456,00 29,11 28,39 23/04/18 22:15
GARMIN N GRMN 58,0900 -0,85 -1,44% 1.066.312,00 59,00 57,81 23/04/18 02:00
GARTNER IT 117,8700 0,15 0,13% 520.343,00 118,32 117,05 23/04/18 22:15
GENERAL ELECTRIC GE 14,5200 -0,02 -0,14% 960,00 14,78 14,39 23/04/18 22:15
GENERAL MILLS GIS 44,5600 1,15 2,65% 5.166.091,00 44,59 43,54 23/04/18 22:15
GENERAL MOTORS GM 37,6900 0,08 0,21% 2,00 37,96 37,43 23/04/18 22:15
GENL DYNAMICS CO GD 225,9600 2,85 1,28% 1.822.547,00 226,12 222,92 23/04/18 22:15
GENUINE PARTS CO GPC 88,7900 1,04 1,19% 1.148.053,00 88,99 87,40 23/04/18 22:15
GGP REIT GGP 19,4900 -0,15 -0,76% 7.050.789,00 19,68 19,35 23/04/18 22:15
GILEAD SCIENCES GILD 74,0100 0,31 0,42% 5.014.256,00 74,32 73,35 23/04/18 02:00
GLOBAL PAYMENTS GPN 110,2500 -1,03 -0,93% 453.536,00 112,32 109,81 23/04/18 22:15
GOLDMAN SACHS GR GS 246,6700 -5,29 -2,10% 3.775.874,00 252,75 246,19 23/04/18 22:15
GOODYEAR T & RUB GT 27,0100 0,00 0,00% 2.094.563,00 27,35 26,90 23/04/18 02:00
H&R.BLOCK HRB 27,1300 0,03 0,11% 3.751.610,00 27,42 27,04 23/04/18 22:15
HALLIBURTON HAL 52,0500 0,09 0,17% 7.555.437,00 52,65 50,76 23/04/18 22:15
HANESBRANDS HBI 18,2200 1,01 5,87% 10.821.816,00 18,47 17,64 23/04/18 22:15
HARLEY-DAVIDSON HOG 41,0100 -0,03 -0,07% 3.658.581,00 41,75 40,98 23/04/18 22:15
HARRIS HRS 169,0000 1,00 0,60% 357.174,00 169,14 168,00 23/04/18 22:15
HARTFORD FIN SER HIG 51,9600 -0,07 -0,13% 1.318.490,00 52,24 51,75 23/04/18 22:15
HASBRO INC HAS 86,1200 3,31 4,00% 9.536.690,00 86,88 79,00 23/04/18 02:00
HCA HEALTHCARE HCA 96,9000 -0,55 -0,56% 2.796.353,00 97,73 96,39 23/04/18 22:15
HCP REIT HCP 21,9200 0,04 0,18% 1.944.674,00 22,05 21,80 23/04/18 22:15
HELMERICH&PAYNE HP 72,4100 0,08 0,11% 1.136.340,00 72,52 71,25 23/04/18 22:15
HENRY SCHEIN HSIC 73,7900 4,72 6,83% 935,00 74,18 71,23 23/04/18 02:00
HERSHEY HSY 93,1800 0,70 0,76% 1.284.194,00 93,43 92,31 23/04/18 22:15
HESS HES 58,5400 0,73 1,26% 3.206.098,00 58,68 56,97 23/04/18 22:15
HILTN WRLD HLDGS HLT 82,0900 -0,24 -0,29% 1.795.420,00 82,53 81,82 23/04/18 22:15
HOLOGIC HOLX 38,4300 0,13 0,34% 1.336.098,00 38,68 38,28 23/04/18 02:00
HOME DEPOT HD 177,6600 0,65 0,37% 691,00 178,38 176,13 23/04/18 22:15
HONEYWELL INTL HON 148,6200 -1,95 -1,30% 4.461.812,00 151,63 147,56 23/04/18 22:15
HORMEL FOODS HRL 35,7700 0,32 0,90% 2.141.318,00 35,81 35,25 23/04/18 22:15
HOST HOTELS REIT HST 19,4600 0,04 0,21% 4.158.171,00 19,53 19,33 23/04/18 22:15
HP HPQ 21,3800 -0,15 -0,70% 2.550,00 21,65 21,24 23/04/18 22:15
HP ENTERPRISE HPE 17,4200 0,13 0,75% 2,00 17,54 17,31 23/04/18 22:15
HUMANA HUM 294,5000 0,38 0,13% 458.375,00 296,62 293,02 23/04/18 22:15
HUNTINGTON BANCS HBAN 15,0100 0,26 1,76% 12.391.852,00 15,02 14,74 23/04/18 02:00
IBM IBM 145,8600 0,96 0,66% 42,00 145,96 144,33 23/04/18 22:15
IDEXX LABS IDXX 197,6300 0,88 0,45% 212.169,00 200,35 196,78 23/04/18 02:00
IHS MARKIT INFO 49,0500 -0,22 -0,45% 1.435.286,00 49,44 48,12 23/04/18 02:00
ILLINOIS TOOL WO ITW 156,6000 -1,69 -1,07% 1.128.575,00 158,89 156,17 23/04/18 22:15
ILLUMINA ILMN 245,8500 1,25 0,51% 763.144,00 246,98 244,29 23/04/18 02:00
INCYTE INCY 68,1400 -0,29 -0,42% 30,00 69,91 67,70 23/04/18 02:00
INGERSOLL-RAND IR 83,2600 -0,30 -0,36% 1.948.315,00 84,46 83,15 23/04/18 22:15
INTEL INTC 51,1000 -0,43 -0,83% 642,00 51,89 50,85 23/04/18 02:00
INTERCON EXCHANG ICE 73,9200 -0,45 -0,61% 1.491.412,00 74,44 73,47 23/04/18 22:15
INTERPUBLIC GROU IPG 24,1100 0,12 0,50% 4.011.448,00 24,26 23,90 23/04/18 22:15
INTL FLAVORS&FRA IFF 141,0100 -0,59 -0,42% 385.684,00 141,92 140,30 23/04/18 22:15
INTL PAPER IP 53,7100 0,30 0,56% 1.990.923,00 53,86 53,39 23/04/18 22:15
INTUIT INTU 180,3000 2,17 1,22% 943.726,00 181,85 178,65 23/04/18 02:00
INTUITIVE SURGIC ISRG 447,8400 -8,43 -1,85% 919.359,00 459,00 446,01 23/04/18 02:00
INVESCO IVZ 31,0000 -0,06 -0,19% 2.894.954,00 31,47 30,86 23/04/18 22:15
IRON MOUNT REIT IRM 33,4400 0,10 0,30% 1.173.507,00 33,61 33,22 23/04/18 22:15
J.B.HUNT TRANSP JBHT 120,3200 0,73 0,61% 766.442,00 120,80 119,16 23/04/18 02:00
JACOBS ENGIN GRO JEC 60,4600 0,46 0,77% 1.227.784,00 60,84 59,93 23/04/18 22:15
JM SMUCKER SJM 114,5700 -0,35 -0,30% 1.257.953,00 115,10 113,81 23/04/18 22:15
JOHNSON & JOHNSO JNJ 126,8300 0,17 0,13% 7.501.870,00 127,30 125,78 23/04/18 22:15
JOHNSON CTR INT JCI 34,1500 -0,12 -0,35% 5.283.374,00 34,55 34,00 23/04/18 22:15
JPMORGAN CHASE JPM 110,9300 -0,54 -0,48% 11.285.831,00 111,95 110,63 23/04/18 22:15
JUNIPER NETWORKS JNPR 24,3300 -0,02 -0,08% 3.644.977,00 24,60 24,25 23/04/18 22:15
KANSAS CITY SO KSU 111,3900 -0,61 -0,54% 1.456.357,00 114,91 110,89 23/04/18 22:15
KELLOGG K 60,5200 0,25 0,41% 1.516.133,00 60,69 59,99 23/04/18 22:15
KEYCORP KEY 19,8700 0,01 0,05% 100,00 19,99 19,75 23/04/18 22:15
KIMBERLY-CLARK KMB 98,5200 -1,51 -1,51% 7.658.121,00 101,66 97,53 23/04/18 22:15
KIMCO REALTY REI KIM 13,3600 0,03 0,23% 3.090.106,00 13,50 13,25 23/04/18 22:15
KINDER MORGAN RG-P KMI 16,4400 -0,03 -0,18% 10.180.555,00 16,48 16,26 23/04/18 22:15
KLA-TENCOR KLAC 101,0000 -0,48 -0,47% 2.002.050,00 102,56 100,08 23/04/18 02:00
KOHL'S KSS 59,6300 1,25 2,14% 2.832.187,00 60,00 58,15 23/04/18 22:15
KROGER KR 24,7900 0,67 2,78% 11.579.394,00 24,87 24,03 23/04/18 22:15
L BRANDS LB 34,8000 0,43 1,25% 3.178.372,00 35,23 34,33 23/04/18 22:15
L3 TECHNOLOGIES LLL 214,9700 -0,12 -0,06% 515.643,00 216,08 213,46 23/04/18 22:15
LABORATORY CORP LH 166,6200 1,45 0,88% 662.111,00 166,77 165,09 23/04/18 22:15
LAM RESEARCH COR LRCX 191,8600 -0,05 -0,03% 3.488.922,00 196,40 190,44 23/04/18 02:00
LEGGETT & PLATT LEG 42,9300 0,03 0,07% 936.021,00 43,19 42,69 23/04/18 22:15
LENNAR RG-A LEN 54,4600 -0,16 -0,29% 3.127.298,00 55,15 54,03 23/04/18 22:15
LEUCADIA NATIONA LUK 24,4200 0,40 1,67% 3.006.522,00 24,50 24,10 23/04/18 22:15
LINCOLN NATL LNC 72,2200 0,64 0,89% 1.383.663,00 72,65 71,69 23/04/18 22:15
LKQ LKQ 38,3400 0,09 0,24% 2.306.680,00 38,54 38,06 23/04/18 02:00
LOCKHEED MARTIN LMT 358,6000 6,61 1,88% 56,00 358,62 352,45 23/04/18 22:15
LOEWS L 51,6200 0,05 0,10% 1.189.400,00 51,85 51,44 23/04/18 22:15
LOWE'S COM LOW 84,3500 0,73 0,87% 5.084.423,00 84,57 83,45 23/04/18 22:15
LYONDELLBASELL I LYB 108,3200 0,64 0,59% 2.178.516,00 108,53 107,24 23/04/18 22:15
M&T BANK MTB 181,9800 0,45 0,25% 981.698,00 183,71 180,70 23/04/18 22:15
MACERICH REIT MAC 56,3600 -1,14 -1,98% 1.892.570,00 57,89 56,31 23/04/18 22:15
MACY'S M 30,4600 0,50 1,67% 7.088.219,00 30,72 29,62 23/04/18 22:15
MALLINCKRODT MNK 13,0700 -0,69 -5,01% 3.080.293,00 13,65 13,05 23/04/18 22:15
MARATHON OIL MRO 17,9800 -0,04 -0,22% 1,00 18,09 17,60 23/04/18 22:15
MARATHON PETRO MPC 79,8500 0,09 0,11% 2.946.925,00 80,22 78,88 23/04/18 22:15
MARRIOTT INTL RG-A MAR 137,6300 0,15 0,11% 843.602,00 138,79 136,82 23/04/18 02:00
MARSH & MCLENNAN MMC 83,4800 0,58 0,70% 1.232.087,00 83,54 82,81 23/04/18 22:15
MARTIN MARIETTA MLM 196,9300 0,21 0,11% 338.081,00 198,06 195,54 23/04/18 22:15
MASCO MAS 39,4500 0,21 0,54% 6.332.108,00 39,55 38,83 23/04/18 22:15
MASTERCARD RG-A MA 175,4300 -1,65 -0,93% 1,00 178,35 174,70 23/04/18 22:15
MATTEL MAT 13,7800 0,82 6,33% 120,00 13,81 12,55 23/04/18 02:00
MCCORMIC NON VTG MKC 103,7700 0,53 0,51% 721.763,00 103,87 102,74 23/04/18 22:15
MCDONALD'S MCD 158,9900 0,22 0,14% 3.051.878,00 159,69 158,15 23/04/18 22:15
MCKESSON MCK 148,3300 2,08 1,42% 1.189.587,00 148,88 146,48 23/04/18 22:15
MEDTRONIC MDT 80,0200 0,12 0,15% 2.735.884,00 80,45 79,82 23/04/18 22:15
MERCK MRK 60,2500 1,42 2,41% 19.816.374,00 60,62 59,43 23/04/18 22:15
METLIFE MET 47,4000 -0,09 -0,19% 3.725.956,00 47,74 47,24 23/04/18 22:15
METTLER TOLEDO I MTD 574,3500 -2,41 -0,42% 82.009,00 582,07 573,24 23/04/18 22:15
MICHAEL KORS KORS 67,8500 2,84 4,37% 2.819.808,00 68,33 66,66 23/04/18 22:15
MICROCHIP TECH MCHP 84,4000 -1,28 -1,49% 3.314.726,00 86,61 84,33 23/04/18 02:00
MICRON TECHNOLOG MU 49,0200 -1,60 -3,16% 7.264,00 50,88 48,81 23/04/18 02:00
MICROSOFT MSFT 95,3500 0,35 0,37% 363,00 96,29 94,63 23/04/18 02:00
MID-AMER AP CM R MAA 89,8200 0,21 0,23% 518.894,00 90,71 89,36 23/04/18 22:15
MOHAWK INDUSTRIE MHK 235,9300 0,36 0,15% 613.938,00 237,19 232,50 23/04/18 22:15
MOLSON COORS-B NVTG TAP 71,9200 1,54 2,19% 50,00 71,95 70,23 23/04/18 22:15
MONDELEZ INTL RG-A MDLZ 40,3500 0,24 0,60% 7.957.336,00 40,40 40,01 23/04/18 02:00
MONSANTO MON 125,0500 0,05 0,04% 3.193.885,00 125,05 124,60 23/04/18 22:15
MONSTER BEVERAGE MNST 56,8700 0,37 0,65% 2.440.266,00 57,46 56,49 23/04/18 02:00
MOODY'S MCO 162,4800 -1,54 -0,94% 671.150,00 164,32 161,86 23/04/18 22:15
MORGAN STANLEY MS 53,6400 -0,82 -1,51% 8.523.564,00 54,59 53,33 23/04/18 22:15
MOSAIC MOS 25,8900 0,21 0,82% 4.205.955,00 26,03 25,43 23/04/18 22:15
MOTOROLA SOLTN MSI 109,8200 -0,75 -0,68% 762.807,00 111,68 109,65 23/04/18 22:15
MURPHY OIL MUR 30,5900 0,21 0,69% 1.728.233,00 30,67 29,82 23/04/18 22:15
MYLAN MYL 40,7800 0,06 0,15% 2.930.545,00 40,99 40,50 23/04/18 02:00
NASDAQ NDAQ 86,9500 -0,47 -0,54% 767.620,00 87,59 86,39 23/04/18 02:00
NATL OILWELL VAR NOV 38,3800 0,13 0,34% 2.063.727,00 38,38 37,74 23/04/18 22:15
NAVIENT NAVI 13,4200 0,14 1,05% 2.249.808,00 13,50 13,24 23/04/18 02:00
NETAPP NTAP 68,3500 -0,31 -0,45% 1.246.816,00 69,30 68,17 23/04/18 02:00
NETFLIX NFLX 318,6900 -9,08 -2,77% 1.233,00 331,22 317,08 23/04/18 02:00
NEWELL BRANDS NWL 26,4700 0,03 0,11% 4.902.579,00 26,92 26,11 23/04/18 22:15
NEWFIELD EXPLORA NFX 28,3700 0,46 1,65% 2.880.313,00 28,56 27,58 23/04/18 22:15
NEWMONT MINING NEM 41,0600 -0,29 -0,70% 3,00 41,21 40,55 23/04/18 22:15
NEWS RG-A NWSA 16,1800 0,01 0,06% 1.107.760,00 16,27 16,09 23/04/18 02:00
NEWS RG-B NWS 16,3500 0,00 0,00% 375.613,00 16,45 16,25 23/04/18 02:00
NEXTERA ENERGY NEE 161,1300 0,34 0,21% 1.644.000,00 161,48 160,30 23/04/18 22:15
NIELSEN HLD NLSN 33,5500 0,51 1,54% 3.987.857,00 33,72 33,06 23/04/18 22:15
NIKE -B- NKE 66,8800 0,79 1,20% 30,00 67,03 65,95 23/04/18 22:15
NISOURCE NI 23,8700 0,12 0,51% 1.837.994,00 24,04 23,73 23/04/18 22:15
NOBLE ENERGY NBL 33,8200 0,05 0,15% 5.079.817,00 33,88 33,11 23/04/18 22:15
NORDSTROM JWN 48,1500 1,37 2,93% 1.446.801,00 48,24 46,72 23/04/18 22:15
NORFOLK SOUTHERN NSC 137,7600 1,01 0,74% 1.558.916,00 138,08 135,96 23/04/18 22:15
NORTHERN TRUST NTRS 107,3900 -0,26 -0,24% 1.023.935,00 108,85 107,18 23/04/18 02:00
NORTHROP GRUMMAN NOC 356,1200 0,20 0,06% 100,00 358,87 353,09 23/04/18 22:15
NRG ENERGY NRG 31,2100 0,04 0,13% 2.842.122,00 31,31 30,93 23/04/18 22:15
NUCOR NUE 62,8800 -0,67 -1,05% 2.339.033,00 63,64 62,53 23/04/18 22:15
NVIDIA NVDA 223,8800 -4,83 -2,11% 8.357,00 231,50 222,83 23/04/18 02:00
O REILLY AUTO ORLY 222,5800 1,10 0,50% 643.238,00 224,46 220,95 23/04/18 02:00
OCCID.PETROL COR OXY 77,2400 0,77 1,01% 3.220.763,00 77,26 75,67 23/04/18 22:15
OMNICOM GROUP IN OMC 73,8800 0,14 0,19% 1.531.760,00 74,12 73,37 23/04/18 22:15
ONEOK OKE 59,9600 0,42 0,71% 1.649.289,00 60,28 59,26 23/04/18 22:15
ORACLE ORCL 45,8000 -0,43 -0,93% 10,00 46,47 45,72 23/04/18 22:15
PACCAR PCAR 69,4100 0,23 0,33% 2.296.166,00 69,91 69,06 23/04/18 02:00
PARKER-HANNIFIN PH 171,9600 -4,43 -2,51% 1.138.245,00 177,46 171,72 23/04/18 22:15
PATTERSON COS PDCO 22,7900 0,46 2,06% 2.001.704,00 22,90 22,22 23/04/18 02:00
PAYCHEX INC PAYX 59,8500 -0,49 -0,81% 2.631.630,00 60,63 59,56 23/04/18 02:00
PAYPAL HOLDINGS PYPL 78,2100 -0,52 -0,66% 235,00 79,45 77,99 23/04/18 02:00
PENTAIR PNR 69,3000 -1,15 -1,63% 1.240.311,00 70,92 69,22 23/04/18 22:15
PEOPLE'S UNTD PBCT 18,4800 0,26 1,43% 3.039.710,00 18,54 18,20 23/04/18 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PERKINELMER PKI 75,0700 0,47 0,63% 427.707,00 75,55 74,77 23/04/18 22:15
PERRIGO PRGO 81,9100 0,37 0,45% 526.190,00 82,34 81,53 23/04/18 22:15
PFIZER PFE 36,8000 0,17 0,46% 24.080.746,00 36,89 36,60 23/04/18 22:15
PG&E PCG 45,5700 -0,16 -0,35% 3.580.204,00 45,97 45,24 23/04/18 22:15
PHILIP MRRS INT PM 83,6700 -0,60 -0,71% 5,00 84,59 83,09 23/04/18 22:15
PHILLIPS 66 PSX 111,4500 0,46 0,41% 4,00 111,47 109,79 23/04/18 22:15
PINNACLE WEST CA PNW 78,4600 0,44 0,56% 945.968,00 78,62 77,95 23/04/18 22:15
PIONEER NATURAL PXD 197,3500 2,40 1,23% 1.606.339,00 197,81 192,63 23/04/18 22:15
PNC FINL SER PNC 145,2100 1,09 0,76% 2.014.122,00 145,59 143,62 23/04/18 22:15
PPG INDUSTRIES PPG 108,8800 0,01 0,01% 1.431.060,00 109,80 108,70 23/04/18 22:15
PPL PPL 28,0800 0,19 0,68% 4.663.301,00 28,33 27,85 23/04/18 22:15
PRAXAIR PX 150,3600 -0,32 -0,21% 865.879,00 150,73 149,09 23/04/18 22:15
PRINCIPAL FINANC PFG 70,3700 0,48 0,69% 2.075.300,00 70,93 69,92 15/12/17 22:15
PROCTER&GAMBLE PG 73,0000 -0,80 -1,08% 2.469,00 73,98 72,76 23/04/18 22:15
PROGRESSIVE (OHI PGR 61,2200 0,17 0,28% 2.146.645,00 61,59 60,96 23/04/18 22:15
PROLOGIS REIT PLD 64,8800 -0,11 -0,17% 1.533.055,00 65,36 64,51 23/04/18 22:15
PRUDENTIAL FINAN PRU 107,3800 0,35 0,33% 951.651,00 107,92 106,79 23/04/18 22:15
PUBL SVCS ENTERP PEG 49,3800 -0,13 -0,26% 2.544.315,00 49,80 49,02 23/04/18 22:15
PUBLIC STORAGE R PSA 192,8900 0,14 0,07% 786.721,00 193,41 192,02 23/04/18 22:15
PULTEGROUP PHM 28,8200 0,28 0,98% 4.216.850,00 29,01 28,27 23/04/18 22:15
PVH PVH 160,2600 0,78 0,49% 659.231,00 161,96 159,74 23/04/18 22:15
QORVO QRVO 68,6800 -1,20 -1,72% 2.354.668,00 70,67 68,30 23/04/18 02:00
QUALCOMM QCOM 50,5300 -0,91 -1,77% 403,00 51,81 50,27 23/04/18 02:00
QUANTA SERVICES PWR 33,4900 -0,32 -0,95% 1.115.664,00 33,85 33,46 23/04/18 22:15
QUEST DIAGNOSTIC DGX 99,4500 1,29 1,31% 1.664.734,00 99,48 97,52 23/04/18 22:15
RALPH LAUREN RG-A RL 109,4300 3,16 2,97% 864.520,00 110,12 106,94 23/04/18 22:15
RANGE RESOURCES RRC 13,6900 0,00 0,00% 20,00 13,72 13,26 23/04/18 22:15
RAYMOND J FINANC RJF 87,6200 -0,18 -0,21% 394.269,00 88,30 87,01 23/04/18 22:15
RAYTHEON RTN 228,1300 0,78 0,34% 1.423.081,00 228,81 226,65 23/04/18 22:15
REALTY INCOME RE O 49,1300 -0,40 -0,81% 652,00 49,61 48,85 23/04/18 22:15
RED HAT RHT 160,6300 1,35 0,85% 1.416.621,00 162,84 159,74 23/04/18 22:15
REGENCY CENTERS REG 56,1100 -0,01 -0,02% 585.783,00 56,67 55,82 23/04/18 22:15
REGENERON PHARMA REGN 316,0100 1,76 0,56% 605.769,00 318,48 313,81 23/04/18 02:00
REGIONS FINANCIA RF 18,8600 -0,03 -0,16% 15.552.487,00 19,07 18,62 23/04/18 22:15
REPUBLIC SERVICE RSG 65,7100 0,16 0,24% 1.749.157,00 66,12 65,46 23/04/18 22:15
ROBERT HALF INTL RHI 58,3600 -0,20 -0,34% 1.085.428,00 59,11 57,97 23/04/18 22:15
ROCKWELL AUTOMAT ROK 169,2100 -3,62 -2,09% 1.137.399,00 173,27 168,90 23/04/18 22:15
ROCKWELL COLLINS COL 133,0300 -0,01 -0,01% 1.448.729,00 133,43 131,98 23/04/18 22:15
ROPER TECHNOLOGI ROP 277,0900 -5,05 -1,79% 670.449,00 282,96 273,76 23/04/18 22:15
ROSS STORES ROST 78,1400 0,82 1,06% 2.088.922,00 78,39 77,09 23/04/18 02:00
RYL CARIBBEAN CR RCL 119,7100 0,62 0,52% 1.596.425,00 120,73 118,85 23/04/18 22:15
S&P GLOBAL SPGI 192,0500 -0,91 -0,47% 1.496.407,00 193,97 191,27 23/04/18 22:15
SALESFORCE.COM CRM 121,8900 -0,93 -0,76% 7,00 124,57 121,24 23/04/18 22:15
SCANA SCG 36,4700 0,55 1,53% 2.086.467,00 37,23 35,95 23/04/18 22:15
SCHLUMBERGER SLB 68,9100 -0,32 -0,46% 200,00 68,97 67,51 23/04/18 22:15
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 58,2200 -1,42 -2,38% 2.863.209,00 59,92 57,86 23/04/18 02:00
SEALED AIR SEE 44,1100 0,09 0,20% 909.712,00 44,32 43,89 23/04/18 22:15
SEMPRA ENERGY SRE 109,3000 -0,51 -0,46% 1.924.551,00 110,23 108,79 23/04/18 22:15
SHERWIN-WILLIAMS SHW 387,7100 -4,68 -1,19% 743.716,00 392,00 387,07 23/04/18 22:15
SIGNET JEWELERS SIG 39,4700 0,82 2,12% 1.160.871,00 39,98 38,40 23/04/18 22:15
SIMON PRP GRP RE SPG 146,9000 -0,35 -0,24% 1.494.971,00 148,42 145,96 23/04/18 22:15
SKYWORKS SOLUTIO SWKS 88,6400 -2,54 -2,79% 902,00 91,78 88,47 23/04/18 02:00
SL GREEN REALT R SLG 96,2200 0,22 0,23% 764.121,00 96,75 95,48 23/04/18 22:15
SNAP-ON SNA 147,3900 0,55 0,37% 938.735,00 150,19 146,60 23/04/18 22:15
SOUTHERN CO SO 45,2400 0,02 0,04% 3.525.199,00 45,48 45,07 23/04/18 22:15
SOUTHWEST AIRLIN LUV 54,9800 0,21 0,38% 4.465.544,00 55,54 54,61 23/04/18 22:15
STARBUCKS SBUX 58,1600 0,16 0,28% 8.444.396,00 58,73 57,69 23/04/18 02:00
STATE STREET STT 102,3000 2,64 2,65% 3.074.784,00 103,64 100,48 23/04/18 22:15
STERICYCLE SRCL 60,9900 0,63 1,04% 525.128,00 61,09 60,01 23/04/18 02:00
STNLY BLCK&DECK SWK 142,4600 -1,75 -1,21% 2.893.962,00 144,87 141,46 23/04/18 22:15
STRYKER SYK 166,7800 2,53 1,54% 1.715.235,00 167,78 164,67 23/04/18 22:15
SUNTRUST BANKS I STI 67,2400 0,40 0,60% 4.112.874,00 67,93 66,65 23/04/18 22:15
SYMANTEC SYMC 27,7600 0,05 0,18% 4.658.430,00 27,87 27,61 23/04/18 02:00
SYNCHRONY FINANC SYF 34,7300 -0,47 -1,34% 5.856.223,00 35,44 34,55 23/04/18 22:15
SYNOPSYS SNPS 82,6000 -0,41 -0,49% 987.875,00 83,88 82,56 23/04/18 02:00
SYSCO SYY 61,3400 0,19 0,31% 1.389.549,00 61,60 61,10 23/04/18 22:15
T ROWE PRICE GRP TROW 108,6200 0,18 0,17% 824.765,00 109,37 107,95 23/04/18 02:00
TAPESTRY TPR 53,5600 0,53 1,00% 2.110.563,00 53,89 52,99 23/04/18 22:15
TARGET TGT 70,9500 0,63 0,90% 3.346.001,00 71,08 69,76 23/04/18 22:15
TE CONNECTIV TEL 100,0100 -0,25 -0,25% 1.301.135,00 101,21 99,64 23/04/18 22:15
TECHNIPFMC FTI 33,5000 0,62 1,89% 900,00 33,54 32,83 23/04/18 22:15
TEXAS INSTRUMENT TXN 98,0900 -1,87 -1,87% 8,00 100,59 98,02 23/04/18 02:00
TEXTRON INC TXT 64,7100 -0,88 -1,34% 2.296.062,00 65,89 64,41 23/04/18 22:15
THE KRAFT HEINZ KHC 57,6800 -0,54 -0,93% 7.905.132,00 58,19 57,41 23/04/18 02:00
THE WESTERN UNIO WU 19,1400 0,06 0,31% 2.609.688,00 19,24 19,01 23/04/18 22:15
THERMO FISHER SC TMO 216,3500 0,46 0,21% 1.244.674,00 218,05 215,80 23/04/18 22:15
TIFFANY & CO TIF 100,4800 1,64 1,66% 1.983.033,00 100,51 98,79 23/04/18 22:15
TIME WARNER TWX 96,3600 0,12 0,12% 3.981.763,00 96,36 95,78 23/04/18 22:15
TJX COMPANIES TJX 83,2300 0,75 0,91% 2.265.241,00 83,63 82,32 23/04/18 22:15
TORCHMARK CORP TMK 86,8900 -0,29 -0,33% 531.186,00 87,92 86,62 23/04/18 22:15
TOTAL SYST SERVI TSS 86,7700 -0,51 -0,58% 1.623.442,00 87,98 86,30 23/04/18 22:15
TRACTOR SUPPLY TSCO 61,6400 1,31 2,17% 1.802.755,00 62,30 60,14 23/04/18 02:00
TRANSOCEAN RIG 12,4800 0,14 1,13% 2.881,00 12,54 12,10 23/04/18 22:15
TRAVELERS COS TRV 137,2300 0,39 0,29% 1.720.436,00 137,68 136,03 23/04/18 22:15
TRIPADVISOR TRIP 42,6900 1,07 2,57% 2.247.729,00 43,91 41,35 23/04/18 02:00
TWENTY-FIRSTCF-A FOXA 36,4900 -0,19 -0,52% 5.702.243,00 36,85 36,27 23/04/18 02:00
TWENTY-FIRSTCF-B FOX 36,0300 -0,15 -0,41% 1.585.735,00 36,31 35,81 23/04/18 02:00
TYSON FOODS -A- TSN 70,2200 1,02 1,47% 2.127.143,00 70,24 68,48 23/04/18 22:15
UDR REIT UDR 35,1200 -0,03 -0,09% 902.600,00 35,34 34,95 23/04/18 22:15
ULTA BEAUTY ULTA 238,6500 3,60 1,53% 1.099.463,00 240,08 235,37 23/04/18 02:00
UNDER ARMOUR RG-A UAA 16,7300 0,63 3,91% 8.091.534,00 16,85 16,29 23/04/18 22:15
UNDER ARMOUR RG-C UA 14,6100 0,62 4,43% 3.520.344,00 14,75 14,18 23/04/18 22:15
UNION PACIFIC UNP 136,0300 0,37 0,27% 3.546.878,00 136,41 135,30 23/04/18 22:15
UNITED CONTL UAL 70,3300 -1,42 -1,98% 3.648.360,00 72,25 69,71 23/04/18 22:15
UNITED RENTALS URI 163,6100 0,39 0,24% 1.244.051,00 164,95 161,98 23/04/18 22:15
UNITEDHEALTH GRO UNH 234,3400 -0,72 -0,31% 1,00 236,21 233,08 23/04/18 22:15
UNIV HEALTH SERV-B UHS 120,1400 -0,38 -0,32% 979.859,00 120,84 118,15 23/04/18 22:15
UNUM UNM 48,7900 -0,09 -0,18% 708.725,00 49,16 48,59 23/04/18 22:15
US BANCORP USB 50,5400 0,11 0,22% 7.893.535,00 50,78 50,35 23/04/18 22:15
UTD PARCEL SVC RG-B UPS 109,1100 0,56 0,52% 4,00 109,22 108,42 23/04/18 22:15
UTD TECHS UTX 123,4600 0,38 0,31% 3.280.606,00 123,51 122,50 23/04/18 22:15
VALERO ENERGY VLO 109,2600 0,71 0,65% 2.162.817,00 109,27 107,48 23/04/18 22:15
VARIAN MED SYSTE VAR 127,0900 0,59 0,47% 753.688,00 127,72 126,15 23/04/18 22:15
VENTAS REIT VTR 46,9600 -0,05 -0,11% 1.868.738,00 47,45 46,71 23/04/18 22:15
VERISIGN VRSN 123,8800 -0,91 -0,73% 1.364.473,00 125,40 123,27 23/04/18 02:00
VERISK ANALYTICS VRSK 107,6500 0,27 0,25% 589.467,00 107,94 107,20 23/04/18 02:00
VERIZON COMM VZ 48,6600 0,76 1,59% 2.692,00 48,72 47,97 23/04/18 22:15
VERTEX PHARMACEU VRTX 158,6900 0,54 0,34% 1.154.618,00 160,13 157,74 23/04/18 02:00
VF VFC 78,1000 0,60 0,77% 1.463.701,00 78,34 77,60 23/04/18 22:15
VIACOM RG-B VIAB 31,0600 0,40 1,30% 2.491.771,00 31,09 30,40 23/04/18 02:00
VISA RG-A V 124,4600 0,26 0,21% 615,00 124,97 123,90 23/04/18 22:15
VOR RLT REIT-SBI VNO 65,3000 -0,12 -0,18% 817.222,00 65,78 65,00 23/04/18 22:15
VULCAN MATERIALS VMC 113,8000 0,05 0,04% 795.705,00 114,70 113,19 23/04/18 22:15
WALGREENS BOOTS WBA 64,6000 0,68 1,06% 30,00 64,70 63,81 23/04/18 02:00
WALMART WMT 86,1000 -0,88 -1,01% 50,00 87,08 86,02 23/04/18 22:15
WALT DISNEY RG-DIS DIS 100,1500 -0,09 -0,09% 3,00 100,72 99,53 23/04/18 22:15
WASTE MANAGEMENT WM 82,5000 0,02 0,02% 2.317.513,00 83,63 82,46 23/04/18 22:15
WATERS WAT 209,6000 1,39 0,67% 607.336,00 211,78 208,21 23/04/18 22:15
WEC ENERGY GROUP WEC 62,2100 0,06 0,10% 1.261.138,00 62,74 62,08 23/04/18 22:15
WELLS FARGO WFC 52,6100 0,05 0,10% 186,00 52,84 52,18 23/04/18 22:15
WELLTOWER WELL 50,6800 -0,50 -0,98% 2.071.871,00 51,24 50,37 23/04/18 22:15
WESTERN DIGITAL WDC 87,0000 -2,56 -2,86% 3.362.710,00 90,14 86,64 23/04/18 02:00
WESTROCK WRK 66,3700 0,10 0,15% 1.041.327,00 66,60 65,98 23/04/18 22:15
WEYERHAEUSER REI WY 36,2100 -0,05 -0,14% 2.788.070,00 36,53 36,14 23/04/18 22:15
WHIRLPOOL WHR 150,3200 0,95 0,64% 6,00 150,78 148,73 23/04/18 22:15
WILLIAMS COMPANI WMB 25,8500 0,34 1,33% 5.244.790,00 25,87 25,44 23/04/18 22:15
WILLIS TOWERS WLTW 151,0600 -0,35 -0,23% 486.909,00 152,61 150,17 23/04/18 02:00
WW GRAINGER GWW 286,0800 -2,32 -0,80% 687.015,00 290,80 285,06 23/04/18 22:15
WYNDHAM WORLDWID WYN 115,7100 0,97 0,85% 1.001.619,00 116,41 114,34 23/04/18 22:15
WYNN RESORTS WYNN 193,2400 0,73 0,38% 15,00 194,06 189,57 23/04/18 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XEROX XRX 31,2000 -0,34 -1,08% 2.617.425,00 31,67 30,64 23/04/18 22:15
XILINX XLNX 63,7100 -0,44 -0,69% 1.105,00 66,12 63,67 23/04/18 02:00
XL GROUP XL 55,4400 -0,11 -0,20% 3.621.688,00 55,66 55,27 23/04/18 22:15
XYLEM XYL 78,5100 -0,76 -0,96% 857.286,00 79,79 78,18 23/04/18 22:15
YUM BRANDS YUM 85,8900 -0,40 -0,46% 1.835.613,00 86,58 85,70 23/04/18 22:15
ZIMMER BIOMET HL ZBH 111,2400 0,92 0,83% 1.459.854,00 112,29 110,03 23/04/18 22:15
ZIONS BANCORP ZION 54,2600 0,46 0,86% 2.963.948,00 54,38 53,70 23/04/18 02:00
ZOETIS RG-A ZTS 85,3000 -0,15 -0,18% 1.396.228,00 85,76 85,01 23/04/18 22:15
Publicidad

Últimas Noticias