Publicidad
  • Un producto de Webfinancialgroup
  • 17 de Junio de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.886,9800  -4,6600 -0,1600%
14-06-2019 00:00 Apt. 2.886,8200 Vol. 0,00 Max. 2.894,45 Min. 2.879,62
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3M MMM 166,6900 -2,16 -1,28% 2.719.182,00 168,25 166,05 14/06/19 22:15
A.J.GALLAGHER AJG 87,7000 0,58 0,67% 614.486,00 87,90 86,82 14/06/19 22:15
A.O.SMITH CORP AOS 45,5300 0,23 0,51% 1.582.675,00 45,73 44,99 14/06/19 22:15
ABBOTT LABORATOR ABT 82,2200 -0,07 -0,09% 4.771.105,00 82,86 82,02 14/06/19 22:15
ABBVIE ABBV 78,6900 -0,26 -0,33% 4.075.868,00 79,34 78,21 14/06/19 22:15
ABIOMED INC ABMD 250,9600 -4,57 -1,79% 469.774,00 256,05 249,52 14/06/19 02:00
ACCENTURE-A ACN 184,9700 0,02 0,01% 1.864.791,00 185,83 184,14 14/06/19 22:15
ACTIVISION BLIZZ ATVI 45,6200 -0,43 -0,93% 4.629.386,00 45,96 45,12 14/06/19 02:00
ADOBE ADBE 274,2800 -2,02 -0,73% 2.262.838,00 277,10 274,00 14/06/19 02:00
ADVANCE AUTO PAR AAP 151,8000 1,19 0,79% 769.097,00 152,68 150,31 14/06/19 22:15
ADVANCED MICRO D AMD 30,3600 -1,03 -3,28% 70.373.015,00 30,96 30,02 14/06/19 02:00
AES AES 17,0900 0,23 1,36% 3.837.544,00 17,20 16,87 14/06/19 22:15
AETNA AET 212,7000 0,70 0,33% 11.862.705,00 213,36 211,79 28/11/18 22:15
AFFILIATED MANAG AMG 88,3600 -1,40 -1,56% 626.555,00 89,98 88,05 14/06/19 22:15
AFLAC AFL 55,0400 0,57 1,05% 2.923.599,00 55,11 54,33 14/06/19 22:15
AGILENT TECH A 69,9700 -0,33 -0,47% 1.602.711,00 70,45 69,74 14/06/19 22:15
AIR PROD&CHEMICA APD 219,2500 -0,93 -0,42% 720.954,00 220,40 218,91 14/06/19 22:15
AKAMAI TECHNOLOG AKAM 78,6200 -0,57 -0,72% 869.274,00 79,21 78,08 14/06/19 02:00
ALASKA AIR GROUP ALK 63,1200 0,96 1,54% 1.236.882,00 63,41 61,62 14/06/19 22:15
ALBEMARLE ALB 70,8800 -1,88 -2,58% 966.818,00 72,85 70,54 14/06/19 22:15
ALEXANDRIA REIT ARE 151,3000 -1,46 -0,96% 644.580,00 153,51 150,99 14/06/19 22:15
ALEXION PHARM ALXN 117,9300 0,69 0,59% 981.564,00 118,97 116,77 14/06/19 02:00
ALIGN TECHNOLOGY ALGN 305,7000 -5,37 -1,73% 482.664,00 312,08 305,02 14/06/19 02:00
ALLEGION ALLE 106,0200 0,71 0,67% 621.327,00 106,26 104,32 14/06/19 22:15
ALLERGAN AGN 115,9200 -5,08 -4,20% 5.222.137,00 120,84 115,19 14/06/19 22:15
ALLIANCE DATA SY ADS 139,8000 -0,58 -0,41% 361.941,00 140,20 138,52 14/06/19 22:15
ALLIANT ENERGY LNT 42,0500 0,06 0,14% 2.441.864,00 42,43 41,76 28/12/18 22:15
ALLSTATE ALL 102,1400 1,04 1,03% 1.019.410,00 102,48 101,16 14/06/19 22:15
ALPHAB NON VTG-C GOOG 1.085,3500 -3,42 -0,31% 1.111.643,00 1.092,69 1.080,17 14/06/19 02:00
ALPHABET-A GOOGL 1.086,3000 -4,71 -0,43% 1.229.304,00 1.094,76 1.081,48 14/06/19 02:00
ALTRIA GROUP MO 50,8600 -0,35 -0,68% 5.669.297,00 51,48 50,48 14/06/19 22:15
AM ELECTRIC AEP 90,5800 0,99 1,11% 1.783.819,00 90,88 89,67 14/06/19 22:15
AMAZON.COM AMZN 1.869,6700 -0,63 -0,03% 2.851.163,00 1.876,00 1.859,00 14/06/19 02:00
AMER WTR WORKS AWK 118,2700 1,59 1,36% 646.145,00 118,71 116,62 14/06/19 22:15
AMEREN AEE 76,7100 0,50 0,66% 1.142.182,00 77,03 76,29 14/06/19 22:15
AMERICAN AIRLINE AAL 32,6800 -0,41 -1,24% 6.128.002,00 33,20 32,22 14/06/19 02:00
AMERICAN EXPRESS AXP 122,0000 0,14 0,11% 2.484.161,00 122,61 120,94 14/06/19 22:15
AMERICAN INTL GR AIG 53,3100 0,11 0,21% 3.206.876,00 53,43 52,85 14/06/19 22:15
AMERICAN TOWER R AMT 211,2300 2,22 1,06% 1.568.112,00 211,95 208,18 14/06/19 22:15
AMERIPRISE FINCL AMP 153,5300 1,99 1,31% 681.454,00 153,91 150,53 14/06/19 22:15
AMERISOURCEBERGE ABC 85,0500 -1,39 -1,61% 1.003.820,00 86,99 84,84 14/06/19 22:15
AMETEK AME 84,9900 -0,69 -0,81% 737.766,00 85,34 84,50 14/06/19 22:15
AMGEN AMGN 176,0800 -0,63 -0,36% 1.621.760,00 177,90 175,55 14/06/19 02:00
AMPHENOL RG-A APH 94,3000 -2,59 -2,67% 1.689.906,00 96,18 93,11 14/06/19 22:15
ANADARKO PETROLE APC 69,8300 -0,24 -0,34% 9.005.475,00 70,29 69,79 14/06/19 22:15
ANALOG DEVICES ADI 104,0200 -1,76 -1,66% 2.327.185,00 104,41 102,78 14/06/19 02:00
ANDEAVOR ANDV 153,5000 -1,29 -0,83% 23.880.112,00 154,72 150,65 28/09/18 22:15
ANSYS ANSS 197,1300 -1,34 -0,68% 273.794,00 198,78 195,67 14/06/19 02:00
ANTHEM ANTM 285,3200 0,22 0,08% 1.426.480,00 286,95 282,51 14/06/19 22:15
AON AON 190,7600 1,08 0,57% 678.042,00 191,71 188,69 14/06/19 22:15
APACHE APA 27,4900 -0,87 -3,07% 3.115.075,00 28,53 27,35 14/06/19 22:15
APPLE AAPL 192,7400 -1,41 -0,73% 18.761.474,00 193,59 190,30 14/06/19 02:00
APPLIED MATERIAL AMAT 41,2300 -0,42 -1,01% 7.695.082,00 41,49 40,56 14/06/19 02:00
APT INVT&MGT REIT-A AIV 51,1300 -0,25 -0,49% 1.115.236,00 51,54 51,02 14/06/19 22:15
APTIV APTV 75,3300 -0,76 -1,00% 1.108.966,00 75,93 74,24 14/06/19 22:15
ARCHER-DANIELS M ADM 40,7900 -0,22 -0,54% 2.558.008,00 40,99 40,63 14/06/19 22:15
ARCONIC ARNC 22,9800 -0,21 -0,91% 3.169.788,00 23,12 22,91 14/06/19 22:15
ARISTA NETWORKS ANET 236,0800 -5,93 -2,45% 946.181,00 241,50 232,30 14/06/19 22:15
ASSURANT AIZ 106,1200 1,07 1,02% 975.587,00 106,75 104,57 14/06/19 22:15
AT&T T 32,3500 0,06 0,19% 19.848.544,00 32,44 32,18 14/06/19 22:15
ATMOS ENERGY COR ATO 104,9900 0,45 0,43% 396.346,00 105,19 104,53 14/06/19 22:15
AUTODESK INC ADSK 158,1600 -4,16 -2,56% 1.573.772,00 163,00 156,22 14/06/19 02:00
AUTOMATIC DATA P ADP 165,5400 1,09 0,66% 1.458.630,00 166,36 164,06 14/06/19 02:00
AUTOZONE AZO 1.119,8700 5,92 0,53% 192.484,00 1.121,37 1.108,06 14/06/19 22:15
AVALONBAY COM RE AVB 208,0900 1,00 0,48% 518.666,00 208,29 206,65 14/06/19 22:15
AVERY DENNISON AVY 110,3900 -0,66 -0,59% 459.499,00 111,65 109,79 14/06/19 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
BAKER HUGHES-A BHGE 22,1500 -0,63 -2,77% 4.031.725,00 22,75 21,77 14/06/19 22:15
BALL BLL 65,4100 0,49 0,75% 1.933.382,00 65,57 64,71 14/06/19 22:15
BANK OF AMERICA BAC 28,0400 0,10 0,36% 37.322.101,00 28,17 27,78 14/06/19 22:15
BANK OF NY MELLO BK 44,4900 -0,04 -0,09% 2.842.179,00 44,70 44,04 14/06/19 22:15
BAXTER INTL BAX 77,9300 -0,28 -0,36% 1.580.651,00 78,92 77,80 14/06/19 22:15
BB&T BBT 50,0600 0,33 0,66% 2.947.234,00 50,18 49,33 14/06/19 22:15
BECTON DICKINSON BDX 234,1600 -2,88 -1,22% 984.241,00 237,42 234,03 14/06/19 22:15
BERKSHIRE HATH RG-B BRK.B 205,1600 0,17 0,08% 2.512.373,00 205,85 203,85 14/06/19 22:15
BEST BUY BBY 66,0300 0,19 0,29% 2.148.015,00 66,29 64,95 14/06/19 22:15
BIOGEN BIIB 227,6700 -3,59 -1,55% 1.475.925,00 231,42 226,96 14/06/19 02:00
BLACKROCK BLK 446,9700 -1,31 -0,29% 343.538,00 449,14 444,63 14/06/19 22:15
BOEING CO BA 347,1600 -1,70 -0,49% 2.258.374,00 349,17 345,89 14/06/19 22:15
BOOKING HLDG BKNG 1.775,5000 -34,02 -1,88% 325.480,00 1.811,68 1.772,73 14/06/19 02:00
BORGWARNER BWA 40,9500 -0,16 -0,39% 1.267.807,00 41,03 40,17 14/06/19 22:15
BOSTON PROP REIT BXP 135,2000 0,00 0,00% 483.846,00 135,86 134,68 14/06/19 22:15
BOSTON SCIENTIFI BSX 40,4200 -0,24 -0,59% 5.410.026,00 40,95 40,33 14/06/19 22:15
BRDRIDG FNCL SOL BR 130,1500 -1,00 -0,76% 477.988,00 131,57 130,13 14/06/19 22:15
BRISTOL-MYERSSQU BMY 47,5600 0,23 0,49% 10.186.005,00 48,03 47,20 14/06/19 22:15
BROADCOM AVGO 265,9300 -15,68 -5,57% 10.079.720,00 268,09 257,47 14/06/19 02:00
BROWN NVTGRG-B BF.B 56,2600 -1,03 -1,80% 1.558.440,00 57,36 56,03 14/06/19 22:15
C.H.ROBINSON WLD CHRW 83,7000 0,13 0,16% 1.365.006,00 83,81 82,69 14/06/19 02:00
CABOT OIL & GAS COG 23,7700 -0,13 -0,54% 4.864.342,00 24,13 23,73 14/06/19 22:15
CADENCE DESIGN CDNS 67,7200 -0,38 -0,56% 2.064.277,00 68,00 67,08 14/06/19 02:00
CAMPBELL SOUP CPB 42,2600 -0,38 -0,89% 1.823.243,00 42,74 42,15 14/06/19 22:15
CAPITAL ONE FINL COF 90,5700 -0,20 -0,22% 1.310.012,00 91,00 89,58 14/06/19 22:15
CAPRI HLDG CPRI 33,5100 -0,16 -0,48% 2.197.145,00 34,10 33,02 14/06/19 22:15
CARDINAL HEALTH CAH 44,1600 -1,11 -2,45% 1.732.516,00 45,25 44,10 14/06/19 22:15
CARMAX KMX 83,5400 1,39 1,69% 1.631.621,00 84,00 82,65 14/06/19 22:15
CARNIVAL CCL 53,1200 0,27 0,51% 1.965.294,00 53,28 52,67 14/06/19 22:15
CATERPILLAR CAT 127,2300 0,06 0,05% 2.530.176,00 127,65 125,50 14/06/19 22:15
CBOE GLBL MKT CBOE 107,7400 0,48 0,45% 384.889,00 108,80 106,25 14/06/19 22:15
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 49,5600 -0,17 -0,34% 1.068.306,00 49,97 49,42 14/06/19 22:15
CBS-B CBS 48,9900 -0,34 -0,69% 1.302.070,00 49,37 48,65 14/06/19 22:15
CELANESE CE 104,1900 -1,07 -1,02% 719.925,00 105,41 103,89 14/06/19 22:15
CELGENE CORP CELG 96,5100 0,07 0,07% 3.144.560,00 97,15 96,20 14/06/19 02:00
CENTENE CNC 53,5500 -0,19 -0,35% 3.258.179,00 54,15 53,10 14/06/19 22:15
CENTERPOINT ENER CNP 29,6200 0,36 1,23% 4.508.738,00 29,74 29,30 14/06/19 22:15
CENTURYLINK CTL 11,1000 -0,05 -0,45% 9.681.523,00 11,20 10,97 14/06/19 22:15
CERNER CORP CERN 72,2300 -0,25 -0,34% 1.682.573,00 72,95 72,20 14/06/19 02:00
CF INDUSTRIES HL CF 46,0000 0,86 1,91% 2.993.906,00 46,67 44,62 14/06/19 22:15
CHARLES SCHWAB SCHW 41,0100 -1,35 -3,19% 14.013.632,00 42,46 40,62 14/06/19 22:15
CHARTER COMM RG-A CHTR 392,0800 2,36 0,61% 730.465,00 393,21 386,66 14/06/19 02:00
CHEVRON CVX 120,8100 -0,10 -0,08% 3.366.761,00 121,16 120,37 14/06/19 22:15
CHIPOTLE MEXICAN CMG 740,5900 8,30 1,13% 380.919,00 742,27 730,61 14/06/19 22:15
CHUBB N CB 150,2600 1,42 0,95% 1.161.255,00 150,53 148,55 14/06/19 22:15
CHURCH & DWIGHT CHD 77,1600 0,22 0,29% 1.081.128,00 77,80 76,72 14/06/19 22:15
CIGNA CI 158,4100 0,30 0,19% 1.473.559,00 159,91 156,69 14/06/19 22:15
CIMAREX ENERGY XEC 54,6000 -2,06 -3,64% 1.530.571,00 56,99 53,80 14/06/19 22:15
CINCINNATI FINAN CINF 103,5400 0,89 0,87% 505.649,00 103,72 102,30 14/06/19 02:00
CINTAS CTAS 236,3700 0,41 0,17% 336.137,00 237,45 235,15 14/06/19 02:00
CISCO SYSTEMS CSCO 54,7500 -1,42 -2,53% 22.530.450,00 56,02 54,66 14/06/19 02:00
CITIGROUP C 67,4800 0,40 0,60% 8.902.164,00 67,73 66,50 14/06/19 22:15
CITIZENS FINL GR CFG 34,9700 0,09 0,26% 2.701.218,00 35,13 34,31 14/06/19 22:15
CITRIX SYSTEMS CTXS 96,7900 0,04 0,04% 1.213.777,00 97,04 96,00 14/06/19 02:00
CLOROX CO. CLX 156,8800 0,90 0,58% 697.097,00 157,30 155,13 14/06/19 22:15
CME GROUP RG-A CME 197,1000 0,36 0,18% 1.147.580,00 197,81 195,66 14/06/19 02:00
CMS ENERGY CORP CMS 58,7500 0,80 1,38% 2.071.156,00 58,94 58,10 14/06/19 22:15
COCA-COLA CO KO 51,3100 0,18 0,35% 8.694.261,00 51,53 51,05 14/06/19 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 61,6400 -0,70 -1,12% 5.452.017,00 62,22 61,02 14/06/19 02:00
COLGATE-PALMOLIV CL 73,3500 0,60 0,82% 2.591.897,00 73,48 72,76 14/06/19 22:15
COMCAST-A CMCSA 42,3100 0,62 1,49% 20.943.662,00 42,50 41,70 14/06/19 02:00
COMERICA INC CMA 70,2100 0,81 1,17% 1.349.743,00 70,44 68,37 14/06/19 22:15
CONAGRA FOODS CAG 29,8800 0,08 0,27% 2.880.704,00 30,13 29,56 14/06/19 22:15
CONCHO RES CXO 98,3600 -1,99 -1,98% 1.528.351,00 100,67 98,17 14/06/19 22:15
CONOCOPHILLIPS COP 58,8200 -0,24 -0,41% 3.590.477,00 59,39 58,69 14/06/19 22:15
CONSOLIDATED EDI ED 88,5400 0,76 0,87% 1.560.510,00 88,95 87,93 14/06/19 22:15
CONSTELLATION BRD-A STZ 187,6300 -1,71 -0,90% 724.237,00 190,03 187,54 14/06/19 22:15
COOPER COMPANIES COO 323,1000 -1,46 -0,45% 261.026,00 325,39 321,75 14/06/19 22:15
COPART CPRT 73,8100 -0,96 -1,28% 1.394.399,00 74,95 73,71 14/06/19 02:00
CORNING INC GLW 30,9100 -0,38 -1,21% 5.659.981,00 31,50 30,30 14/06/19 22:15
COSTCO WHSL COST 260,1500 0,44 0,17% 1.288.089,00 261,20 258,91 14/06/19 02:00
COTY RG-A COTY 13,5800 -0,10 -0,73% 2.633.890,00 13,71 13,48 14/06/19 22:15
CROWN CASTLE INT CCI 133,3100 0,76 0,57% 1.417.635,00 133,69 132,51 14/06/19 22:15
CSX CSX 77,1700 -0,47 -0,61% 2.798.942,00 77,94 76,76 14/06/19 02:00
CUMMINS CMI 163,8600 -0,50 -0,30% 958.632,00 164,21 161,56 14/06/19 22:15
CVS HEALTH CVS 54,1700 -0,42 -0,77% 4.680.704,00 54,68 54,05 14/06/19 22:15
D R HORTON DHI 45,9600 0,50 1,10% 2.816.488,00 46,08 45,04 14/06/19 22:15
DANAHER DHR 139,6300 0,21 0,15% 2.297.201,00 140,25 139,09 14/06/19 22:15
DARDEN RESTAURAN DRI 119,6800 0,78 0,66% 895.285,00 120,19 118,62 14/06/19 22:15
DAVITA DVA 48,8800 -0,15 -0,31% 772.725,00 49,23 48,49 14/06/19 22:15
DEERE & CO DE 151,5100 -0,02 -0,01% 1.013.456,00 152,10 149,52 14/06/19 22:15
DELTA AIR LINES DAL 55,9900 -0,53 -0,94% 4.382.468,00 56,63 55,78 14/06/19 22:15
DENTSPLY SIRONA XRAY 56,7700 -0,20 -0,35% 652.880,00 57,44 56,70 14/06/19 02:00
DEVON ENERGY DVN 25,7700 -0,35 -1,34% 5.075.608,00 26,20 25,67 14/06/19 22:15
DIAMONDBACK ENG FANG 98,9500 -1,22 -1,22% 1.092.957,00 101,32 98,22 14/06/19 02:00
DIGITA RLTY REIT DLR 119,7600 0,81 0,68% 769.948,00 120,11 118,50 14/06/19 22:15
DISCOVER FNCL SR DFS 77,4500 0,00 0,00% 1.937.796,00 77,63 76,34 14/06/19 22:15
DISCOVERY-A DISCA 29,0200 -0,87 -2,91% 5.004.691,00 29,41 28,89 14/06/19 02:00
DISCOVERY-C DISCK 26,8400 -0,93 -3,35% 4.180.885,00 27,29 26,82 14/06/19 02:00
DISH NETWORK RG-A DISH 37,5400 -0,35 -0,92% 2.351.491,00 38,13 37,24 14/06/19 02:00
DOLLAR GENERAL DG 135,6900 -0,27 -0,20% 1.239.878,00 136,27 135,29 14/06/19 22:15
DOLLAR TREE DLTR 110,3100 1,65 1,52% 3.320.795,00 111,12 108,93 14/06/19 02:00
DOMINION ENERGY D 76,6600 0,59 0,78% 3.964.305,00 76,84 75,88 14/06/19 22:15
DOVER CORP DOV 96,0700 -0,71 -0,73% 432.675,00 96,99 95,32 14/06/19 22:15
DOW DOW 51,1500 -1,73 -3,27% 3.919.484,00 52,69 51,00 14/06/19 22:15
DOW CHEMICAL DOW 66,6500 0,00 0,00% 0,00 66,65 65,04 31/08/17 22:15
DTE ENERGY DTE 129,5400 0,67 0,52% 724.899,00 129,89 128,11 14/06/19 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 87,8700 1,10 1,27% 3.237.646,00 88,17 86,75 14/06/19 22:15
DUKE REALTY REIT DRE 31,7500 -0,06 -0,19% 2.297.226,00 31,90 31,62 14/06/19 22:15
DUPONT DE NEM DD 75,0800 0,25 0,33% 3.412.598,00 75,35 74,17 14/06/19 22:15
DXC TECHNOLOGY DXC 51,7200 0,28 0,54% 3.588.621,00 52,17 50,91 14/06/19 22:15
E TRADE FNCL ETFC 45,3100 -0,59 -1,29% 1.926.019,00 45,89 44,74 14/06/19 02:00
EASTMAN CHEMICAL EMN 72,0900 -2,11 -2,84% 1.019.583,00 73,13 72,00 14/06/19 22:15
EATON CORP -NPV- ETN 78,3700 -0,92 -1,16% 1.380.736,00 79,08 77,74 14/06/19 22:15
EBAY EBAY 38,9100 -0,09 -0,23% 7.550.088,00 39,32 38,86 14/06/19 02:00
ECOLAB INC ECL 198,8700 0,11 0,06% 749.687,00 199,31 197,71 14/06/19 22:15
EDISON INTL EIX 59,4400 -0,44 -0,73% 2.019.448,00 60,13 58,62 14/06/19 22:15
EDWARDS LIFESCNS EW 183,9300 -0,71 -0,38% 1.077.939,00 184,63 182,49 14/06/19 22:15
ELECTRONIC ARTS EA 92,7300 -0,84 -0,90% 3.297.391,00 93,79 90,46 14/06/19 02:00
ELI LILLY & CO LLY 111,7400 -0,08 -0,07% 3.188.051,00 112,25 111,01 14/06/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 62,7700 -0,43 -0,68% 2.822.252,00 63,11 62,02 14/06/19 22:15
ENTERGY ETR 102,0400 1,02 1,01% 1.429.122,00 102,47 101,26 14/06/19 22:15
EOG RESOURCES EOG 85,1700 -1,32 -1,53% 2.759.498,00 87,33 85,06 14/06/19 22:15
EQTY RE REIT-SBI EQR 78,2600 0,33 0,42% 1.153.539,00 78,52 77,80 14/06/19 22:15
EQUIFAX INC EFX 132,0400 -0,59 -0,44% 472.894,00 133,29 131,63 14/06/19 22:15
EQUINIX REIT EQIX 509,9200 2,62 0,52% 318.578,00 512,94 505,51 14/06/19 02:00
ESSEX PROPERTY R ESS 299,1900 0,98 0,33% 144.575,00 299,71 297,59 14/06/19 22:15
ESTEE LAUDER RG-A EL 176,8800 -1,07 -0,60% 1.300.379,00 178,03 176,27 14/06/19 22:15
EVEREST RE RE 251,0500 0,94 0,38% 245.415,00 251,65 249,80 14/06/19 22:15
EVERGY EVRG 60,6700 0,50 0,83% 1.189.126,00 60,84 59,99 14/06/19 22:15
EVERSOURCE ENERG ES 77,4100 0,74 0,97% 1.409.608,00 77,52 76,59 14/06/19 22:15
EXELON EXC 50,8000 0,63 1,26% 4.110.794,00 50,95 50,07 14/06/19 22:15
EXPEDIA GROUP EXPE 126,8100 1,18 0,94% 1.632.481,00 127,84 124,92 14/06/19 02:00
EXPEDIT INTL WAS EXPD 73,9700 -0,56 -0,75% 728.620,00 74,67 73,30 14/06/19 02:00
EXTRA SP ST REIT EXR 108,0600 0,01 0,01% 913.029,00 108,88 107,90 14/06/19 22:15
EXXON MOBIL XOM 74,3500 -0,33 -0,44% 8.575.907,00 74,81 74,23 14/06/19 22:15
F5 NETWORKS FFIV 136,9300 -8,20 -5,65% 1.187.544,00 142,33 135,13 14/06/19 02:00
FACEBOOK-A FB 181,3300 3,86 2,18% 16.773.691,00 181,84 180,00 14/06/19 02:00
FASTENAL FAST 31,6500 -1,08 -3,30% 3.531.864,00 32,68 31,13 14/06/19 02:00
FED RTY REIT-SBI FRT 133,1400 0,38 0,29% 356.954,00 133,65 132,78 14/06/19 22:15
FEDEX FDX 164,5500 -1,12 -0,68% 1.590.262,00 165,48 162,26 14/06/19 22:15
FIDELITY NATIONA FIS 121,4000 0,56 0,46% 2.368.159,00 121,65 120,45 14/06/19 22:15
FIFTH THIRD BANC FITB 27,3900 0,18 0,66% 5.843.756,00 27,48 26,97 14/06/19 02:00
FIRST REPUBLIC FRC 96,3500 0,01 0,01% 1.427.837,00 97,11 95,42 14/06/19 22:15
FIRSTENERGY FE 43,9700 0,62 1,43% 2.612.209,00 44,06 43,29 14/06/19 22:15
FISERV INC FISV 89,2000 0,54 0,61% 1.806.939,00 89,34 88,35 14/06/19 02:00
FLEETCOR TCHNGY FLT 272,6600 -0,22 -0,08% 399.125,00 274,69 271,44 14/06/19 22:15
FLIR SYSTEMS FLIR 51,1200 -0,81 -1,56% 453.254,00 51,81 51,08 14/06/19 02:00
FLOWSERVE FLS 48,7600 -0,68 -1,38% 388.379,00 49,26 48,42 14/06/19 22:15
FLUOR FLR 29,3100 -1,09 -3,59% 2.516.678,00 30,28 29,29 14/06/19 22:15
FMC CORP FMC 79,9100 -0,57 -0,71% 941.823,00 80,32 79,37 14/06/19 22:15
FOOT LOCKER FL 43,1200 0,07 0,16% 3.501.345,00 43,34 42,10 14/06/19 22:15
FORD MOTOR F 9,9800 -0,08 -0,80% 21.553.248,00 10,04 9,94 14/06/19 22:15
FORTINET FTNT 75,7100 -0,90 -1,17% 1.221.455,00 77,13 75,69 14/06/19 02:00
FORTIVE FTV 77,3300 -1,18 -1,50% 1.651.132,00 78,39 76,83 14/06/19 22:15
FORTN BRND HOM S FBHS 54,0100 0,82 1,54% 1.429.917,00 54,30 52,76 14/06/19 22:15
FOX RG-A FOXA 35,2400 -0,05 -0,14% 4.362.353,00 35,50 34,93 14/06/19 02:00
FOX RG-B FOX 34,9600 0,02 0,06% 2.414.743,00 35,16 34,56 14/06/19 02:00
FRANKLIN RESOURC BEN 33,3600 -0,01 -0,03% 1.701.197,00 33,46 33,18 14/06/19 22:15
FREEPORT MCMORAN FCX 10,6500 -0,18 -1,66% 14.385.734,00 10,84 10,60 14/06/19 22:15
GAP GPS 18,1800 0,02 0,11% 6.148.384,00 18,27 17,71 14/06/19 22:15
GARMIN N GRMN 79,7900 -0,70 -0,87% 641.680,00 80,73 79,78 14/06/19 02:00
GARTNER IT 158,5800 -0,02 -0,01% 240.861,00 159,29 157,42 14/06/19 22:15
GENERAL ELECTRIC GE 10,2300 -0,08 -0,78% 34.355.052,00 10,34 10,18 14/06/19 22:15
GENERAL MILLS GIS 53,4100 0,42 0,79% 2.449.934,00 53,60 53,10 14/06/19 22:15
GENERAL MOTORS GM 35,6600 -0,36 -1,00% 4.953.403,00 35,99 35,54 14/06/19 22:15
GENL DYNAMICS CO GD 171,2500 -0,69 -0,40% 724.379,00 172,25 170,13 14/06/19 22:15
GENUINE PARTS CO GPC 102,9300 0,08 0,08% 366.346,00 103,25 102,12 14/06/19 22:15
GILEAD SCIENCES GILD 66,3600 -0,63 -0,94% 5.333.804,00 66,98 66,20 14/06/19 02:00
GLOBAL PAYMENTS GPN 158,8100 0,64 0,40% 963.412,00 159,38 157,67 14/06/19 22:15
GOLDMAN SACHS GR GS 191,6600 0,21 0,11% 1.403.930,00 192,17 189,31 14/06/19 22:15
H&R.BLOCK HRB 28,6900 0,26 0,91% 2.846.799,00 29,02 28,37 14/06/19 22:15
HALLIBURTON HAL 21,3800 -0,28 -1,29% 10.687.859,00 21,71 21,16 14/06/19 22:15
HANESBRANDS HBI 16,5900 0,18 1,10% 3.374.562,00 16,66 16,10 14/06/19 22:15
HARLEY-DAVIDSON HOG 34,6400 -0,26 -0,75% 873.553,00 34,73 34,26 14/06/19 22:15
HARRIS HRS 190,6000 0,77 0,41% 896.162,00 191,65 189,56 14/06/19 22:15
HARTFORD FIN SER HIG 54,9500 0,44 0,81% 1.606.242,00 55,14 54,42 14/06/19 22:15
HASBRO INC HAS 107,4600 -0,06 -0,06% 556.838,00 107,71 106,87 14/06/19 02:00
HCA HEALTHCARE HCA 126,6300 -0,75 -0,59% 748.765,00 128,25 126,05 14/06/19 22:15
HCP REIT HCP 32,1200 0,18 0,56% 3.003.586,00 32,50 32,02 14/06/19 22:15
HELMERICH&PAYNE HP 48,4000 -1,85 -3,68% 1.449.551,00 50,24 48,38 14/06/19 22:15
HENRY SCHEIN HSIC 71,2800 -0,11 -0,15% 654.482,00 71,75 70,75 14/06/19 02:00
HERSHEY HSY 138,3200 0,69 0,50% 1.129.012,00 138,93 137,54 14/06/19 22:15
HESS HES 57,2500 -1,06 -1,82% 4.809.090,00 58,48 56,98 14/06/19 22:15
HILTN WRLD HLDGS HLT 93,4200 0,39 0,42% 887.041,00 93,62 92,41 14/06/19 22:15
HOLLYFRONTIER HFC 40,3000 -0,10 -0,25% 1.354.919,00 40,37 39,79 14/06/19 22:15
HOLOGIC HOLX 47,8400 0,16 0,34% 1.042.977,00 48,35 47,57 14/06/19 02:00
HOME DEPOT HD 205,7700 3,42 1,69% 4.898.440,00 206,50 201,31 14/06/19 22:15
HONEYWELL INTL HON 172,8100 -0,38 -0,22% 1.627.587,00 173,51 171,10 14/06/19 22:15
HORMEL FOODS HRL 41,4300 -0,32 -0,77% 1.680.292,00 41,90 41,39 14/06/19 22:15
HOST HOTELS REIT HST 18,3100 -0,23 -1,24% 5.238.978,00 18,51 18,24 14/06/19 22:15
HP HPQ 19,9100 -0,08 -0,40% 6.987.493,00 19,99 19,74 14/06/19 22:15
HP ENTERPRISE HPE 14,1500 -0,20 -1,39% 5.930.319,00 14,25 14,05 14/06/19 22:15
HUMANA HUM 251,8300 -2,90 -1,14% 966.520,00 255,66 250,25 14/06/19 22:15
HUNTGTN INGLS IN HII 214,7900 -0,13 -0,06% 238.775,00 215,66 211,94 14/06/19 22:15
HUNTINGTON BANCS HBAN 13,3600 -0,07 -0,52% 6.982.868,00 13,41 13,10 14/06/19 02:00
IBM IBM 135,1500 -0,61 -0,45% 2.193.367,00 135,88 134,43 14/06/19 22:15
IDEXX LABS IDXX 267,7400 0,58 0,22% 284.212,00 268,85 266,06 14/06/19 02:00
IHS MARKIT INFO 59,3200 0,06 0,10% 894.201,00 59,95 59,12 14/06/19 02:00
ILLINOIS TOOL WO ITW 149,0500 -2,93 -1,93% 1.090.529,00 151,24 147,26 14/06/19 22:15
ILLUMINA ILMN 344,0000 2,72 0,80% 741.368,00 344,36 340,43 14/06/19 02:00
INCYTE INCY 77,7100 1,34 1,75% 1.250.414,00 77,79 75,46 14/06/19 02:00
INGERSOLL-RAND IR 124,6800 0,33 0,27% 1.037.519,00 125,35 123,39 14/06/19 22:15
INTEL INTC 46,1900 -0,51 -1,09% 15.381.077,00 46,42 45,55 14/06/19 02:00
INTERCON EXCHANG ICE 84,9300 0,36 0,43% 1.248.405,00 85,11 84,46 14/06/19 22:15
INTERPUBLIC GROU IPG 22,0700 -0,20 -0,90% 1.962.853,00 22,27 22,04 14/06/19 22:15
INTL FLAVORS&FRA IFF 148,7900 -1,12 -0,75% 955.233,00 150,22 148,26 14/06/19 22:15
INTL PAPER IP 42,9900 -0,93 -2,12% 3.801.757,00 43,87 42,65 14/06/19 22:15
INTUIT INTU 254,1300 -3,06 -1,19% 1.234.221,00 257,34 253,95 14/06/19 02:00
INTUITIVE SURGIC ISRG 496,5400 -9,06 -1,79% 641.668,00 505,00 491,00 14/06/19 02:00
INVESCO IVZ 20,6400 0,05 0,24% 2.953.008,00 20,70 20,26 14/06/19 22:15
IPG PHOTONICS IPGP 131,9400 -5,37 -3,91% 439.528,00 135,93 130,31 14/06/19 02:00
IQVIA HOLDINGS IQV 141,3000 0,22 0,16% 1.090.431,00 143,83 140,65 14/06/19 22:15
IRON MOUNT REIT IRM 31,7300 -0,35 -1,09% 2.600.132,00 31,78 31,26 14/06/19 22:15
J.B.HUNT TRANSP JBHT 90,8500 0,79 0,88% 1.082.952,00 91,21 88,73 14/06/19 02:00
JACK HENRY & ASS JKHY 137,8100 -0,16 -0,12% 199.974,00 138,48 137,44 14/06/19 02:00
JACOBS ENGIN GRO JEC 78,3000 -0,03 -0,04% 660.756,00 78,68 77,91 14/06/19 22:15
JEFFERIES FINL JEF 17,9800 -0,16 -0,88% 786.887,00 18,16 17,85 14/06/19 22:15
JM SMUCKER SJM 123,3100 -0,20 -0,16% 502.776,00 124,36 123,21 14/06/19 22:15
JOHNSON & JOHNSO JNJ 140,0900 -0,62 -0,44% 6.548.166,00 141,49 140,04 14/06/19 22:15
JOHNSON CTR INT JCI 39,9500 -0,32 -0,79% 4.964.751,00 40,20 39,77 14/06/19 22:15
JPMORGAN CHASE JPM 109,8200 0,28 0,26% 9.077.685,00 110,30 108,63 14/06/19 22:15
JUNIPER NETWORKS JNPR 26,6400 -0,27 -1,00% 2.448.956,00 26,85 26,46 14/06/19 22:15
KANSAS CITY SO KSU 116,9100 -0,07 -0,06% 656.432,00 117,21 115,42 14/06/19 22:15
KELLOGG K 56,6300 0,02 0,04% 1.290.958,00 56,89 56,42 14/06/19 22:15
KEYCORP KEY 17,1500 0,08 0,47% 7.999.740,00 17,16 16,77 14/06/19 22:15
KEYSIGHT TECHNOL KEYS 83,8300 -1,00 -1,18% 1.726.622,00 84,43 82,92 14/06/19 22:15
KIMBERLY-CLARK KMB 137,6500 0,33 0,24% 1.374.744,00 138,42 136,93 14/06/19 22:15
KIMCO REALTY REI KIM 18,7300 0,00 0,00% 3.330.459,00 18,89 18,69 14/06/19 22:15
KINDER MORGAN RG-P KMI 20,5300 0,01 0,05% 7.534.301,00 20,70 20,46 14/06/19 22:15
KLA-TENCOR KLAC 109,7000 -1,24 -1,12% 1.190.961,00 110,40 107,69 14/06/19 02:00
KOHL'S KSS 47,7700 -0,96 -1,97% 3.982.568,00 48,90 47,40 14/06/19 22:15
KROGER KR 24,2600 -0,36 -1,46% 7.835.608,00 24,94 24,18 14/06/19 22:15
L BRANDS LB 22,5100 0,30 1,35% 5.476.044,00 22,65 21,87 14/06/19 22:15
L3 TECHNOLOGIES LLL 246,7600 1,11 0,45% 643.137,00 248,13 245,21 14/06/19 22:15
LABORATORY CORP LH 166,3900 -1,62 -0,96% 725.357,00 168,50 165,73 14/06/19 22:15
LAM RESEARCH COR LRCX 176,8000 -3,39 -1,88% 2.187.699,00 177,46 173,50 14/06/19 02:00
LAMB WST HLDG-WI LW 61,7100 0,50 0,82% 1.295.111,00 61,91 61,21 14/06/19 22:15
LEGGETT & PLATT LEG 37,3900 -0,38 -1,01% 789.016,00 37,79 37,28 14/06/19 22:15
LENNAR RG-A LEN 53,5500 0,47 0,89% 1.900.153,00 53,87 52,82 14/06/19 22:15
LINCOLN NATL LNC 63,4800 0,05 0,08% 924.539,00 63,62 62,52 14/06/19 22:15
LINDE LIN 202,7100 -0,03 -0,01% 1.524.027,00 203,23 201,43 14/06/19 22:15
LKQ LKQ 26,2400 -0,13 -0,49% 1.096.651,00 26,39 25,99 14/06/19 02:00
LOCKHEED MARTIN LMT 350,1400 1,06 0,30% 1.059.494,00 352,46 348,44 14/06/19 22:15
LOEWS L 53,5400 0,17 0,32% 684.134,00 53,73 53,11 14/06/19 22:15
LOWE'S COM LOW 99,6300 1,01 1,02% 4.437.205,00 99,99 98,50 14/06/19 22:15
LYONDELLBASELL I LYB 86,5000 0,11 0,13% 2.409.496,00 86,89 85,63 14/06/19 22:15
M&T BANK MTB 167,9000 1,25 0,75% 321.429,00 168,23 165,64 14/06/19 22:15
MACERICH REIT MAC 34,5300 -0,71 -2,01% 1.067.839,00 35,30 34,52 14/06/19 22:15
MACY'S M 21,5600 -0,21 -0,96% 9.284.330,00 21,75 21,07 14/06/19 22:15
MARATHON OIL MRO 12,9800 -0,30 -2,26% 9.028.002,00 13,32 12,90 14/06/19 22:15
MARATHON PETRO MPC 47,9600 0,06 0,13% 5.463.394,00 48,00 47,33 14/06/19 22:15
MARRIOTT INTL RG-A MAR 133,6800 0,06 0,04% 872.550,00 134,03 132,17 14/06/19 02:00
MARSH & MCLENNAN MMC 98,1800 0,17 0,17% 2.189.122,00 98,46 97,82 14/06/19 22:15
MARTIN MARIETTA MLM 223,9800 1,41 0,63% 306.047,00 224,40 220,47 14/06/19 22:15
MASCO MAS 38,2900 -0,75 -1,92% 3.487.536,00 39,01 38,06 14/06/19 22:15
MASTERCARD RG-A MA 260,1000 -1,10 -0,42% 3.158.167,00 261,98 259,42 14/06/19 22:15
MATTEL MAT 11,8500 0,12 1,02% 8.307.368,00 11,86 11,39 14/06/19 02:00
MAXIM INTEGR PRO MXIM 56,0500 -1,85 -3,20% 2.209.781,00 56,60 55,82 14/06/19 02:00
MCCORMIC NON VTG MKC 156,6000 -0,25 -0,16% 414.962,00 157,48 156,20 14/06/19 22:15
MCDONALD'S MCD 205,2900 0,80 0,39% 2.715.937,00 205,81 203,78 14/06/19 22:15
MCKESSON MCK 133,1300 -1,71 -1,27% 1.056.525,00 135,01 133,02 14/06/19 22:15
MEDTRONIC MDT 97,5000 0,00 0,00% 3.056.865,00 98,16 97,37 14/06/19 22:15
MERCK MRK 82,7800 -0,12 -0,14% 7.623.999,00 83,37 82,46 14/06/19 22:15
METLIFE MET 48,8100 0,30 0,62% 3.258.676,00 48,98 48,27 14/06/19 22:15
METTLER TOLEDO I MTD 791,0600 -5,95 -0,75% 126.343,00 800,47 789,56 14/06/19 22:15
MGM RESORTS ITL MGM 27,6600 -0,06 -0,22% 4.176.715,00 27,76 27,34 14/06/19 22:15
MICROCHIP TECH MCHP 83,1900 -0,91 -1,08% 3.422.997,00 83,52 80,15 14/06/19 02:00
MICRON TECHNOLOG MU 32,6600 -0,72 -2,16% 19.714.950,00 32,84 32,25 14/06/19 02:00
MICROSOFT MSFT 132,4500 0,13 0,10% 17.821.703,00 133,79 131,64 14/06/19 02:00
MID-AMER AP CM R MAA 117,7900 -0,25 -0,21% 456.301,00 118,58 117,25 14/06/19 22:15
MOHAWK INDUSTRIE MHK 152,2900 1,68 1,12% 750.823,00 152,84 149,61 14/06/19 22:15
MOLSON COORS RG-B TAP 54,0000 -1,11 -2,01% 1.954.106,00 55,39 53,81 14/06/19 22:15
MONDELEZ INTL RG-A MDLZ 55,0500 0,40 0,73% 4.724.826,00 55,22 54,59 14/06/19 02:00
MONSTER BEVERAGE MNST 61,3300 0,73 1,20% 3.756.874,00 62,13 60,81 14/06/19 02:00
MOODY'S MCO 192,3000 -0,06 -0,03% 653.869,00 193,56 190,48 14/06/19 22:15
MORGAN STANLEY MS 42,8200 -0,13 -0,30% 7.102.628,00 43,22 42,51 14/06/19 22:15
MOSAIC MOS 22,3600 -0,48 -2,10% 4.258.692,00 22,81 22,36 14/06/19 22:15
MOTOROLA SOLTN MSI 160,3500 0,40 0,25% 900.942,00 161,05 158,77 14/06/19 22:15
MSCI RG-A MSCI 235,7800 0,96 0,41% 328.047,00 236,51 232,61 14/06/19 22:15
MYLAN MYL 17,0200 -0,36 -2,07% 4.400.013,00 17,51 16,91 14/06/19 02:00
NASDAQ NDAQ 95,7100 0,27 0,28% 391.269,00 95,99 95,00 14/06/19 02:00
NATL OILWELL VAR NOV 20,0000 -0,72 -3,47% 6.272.769,00 20,85 19,57 14/06/19 22:15
NEKTAR THERAPEUT NKTR 33,4000 -0,63 -1,85% 673.719,00 34,25 33,23 14/06/19 02:00
NETAPP NTAP 60,9800 -1,18 -1,90% 1.966.460,00 61,90 60,76 14/06/19 02:00
NETFLIX NFLX 339,7300 -3,70 -1,08% 5.019.011,00 343,40 336,16 14/06/19 02:00
NEWELL BRANDS NWL 22,8600 0,18 0,79% 8.360.492,00 22,90 21,97 10/12/18 22:15
NEWELL BRANDS NWL 14,5000 -0,36 -2,42% 2.929.636,00 14,82 14,39 14/06/19 02:00
NEWMONT GOLDCORP NEM 35,9300 0,38 1,07% 9.563.532,00 36,24 35,69 14/06/19 22:15
NEWS RG-A NWSA 11,8300 0,04 0,34% 3.202.532,00 11,86 11,77 14/06/19 02:00
NEWS RG-B NWS 12,2100 0,05 0,41% 1.291.816,00 12,24 12,05 14/06/19 02:00
NEXTERA ENERGY NEE 206,9600 2,19 1,07% 1.381.304,00 207,33 204,95 14/06/19 22:15
NIELSEN HLD NLSN 23,0600 -0,11 -0,47% 2.855.241,00 23,19 22,98 14/06/19 22:15
NIKE -B- NKE 83,4400 -0,17 -0,20% 4.355.606,00 83,86 83,04 14/06/19 22:15
NISOURCE NI 28,7500 0,27 0,95% 2.390.488,00 28,83 28,31 14/06/19 22:15
NOBLE ENERGY NBL 19,7300 -1,04 -5,01% 5.833.053,00 20,87 19,68 14/06/19 22:15
NORDSTROM JWN 32,6100 -0,05 -0,15% 2.504.302,00 32,67 32,08 14/06/19 22:15
NORFOLK SOUTHERN NSC 194,7400 -1,77 -0,90% 2.273.708,00 196,99 193,33 14/06/19 22:15
NORTHERN TRUST NTRS 87,1700 -0,07 -0,08% 933.896,00 87,78 86,21 14/06/19 02:00
NORTHROP GRUMMAN NOC 309,4300 1,80 0,59% 768.330,00 310,48 306,59 14/06/19 22:15
NORW CRS LINE NCLH 54,2800 0,56 1,04% 1.634.445,00 54,54 53,59 14/06/19 22:15
NRG ENERGY NRG 34,7800 0,36 1,05% 2.717.337,00 34,88 34,22 14/06/19 22:15
NUCOR NUE 51,7000 -0,44 -0,84% 1.553.579,00 52,15 51,54 14/06/19 22:15
NVIDIA NVDA 144,6400 -3,62 -2,44% 9.860.656,00 145,49 142,84 14/06/19 02:00
O REILLY AUTO ORLY 387,9600 0,39 0,10% 448.390,00 390,10 386,17 14/06/19 02:00
OCCID.PETROL COR OXY 49,3100 -0,42 -0,84% 7.779.625,00 49,83 49,20 14/06/19 22:15
OMNICOM GROUP IN OMC 79,3600 -0,82 -1,02% 1.475.822,00 80,31 79,30 14/06/19 22:15
ONEOK OKE 64,4600 -0,57 -0,88% 1.573.867,00 65,14 64,05 14/06/19 22:15
ORACLE ORCL 53,2800 -0,56 -1,04% 12.973.055,00 53,83 53,28 14/06/19 22:15
PACCAR PCAR 70,0200 0,05 0,07% 837.973,00 70,30 69,22 14/06/19 02:00
PACKAGING CORP A PKG 95,3200 -0,95 -0,99% 485.042,00 96,41 94,20 14/06/19 22:15
PARKER-HANNIFIN PH 164,2100 -1,59 -0,96% 553.362,00 164,97 161,79 14/06/19 22:15
PAYCHEX INC PAYX 86,6800 -0,25 -0,29% 1.251.436,00 87,05 86,55 14/06/19 02:00
PAYPAL HOLDINGS PYPL 116,1700 0,45 0,39% 4.241.994,00 116,73 115,27 14/06/19 02:00
PENTAIR PNR 35,6200 -0,45 -1,25% 1.649.599,00 35,94 35,38 14/06/19 22:15
PEOPLE'S UNTD PBCT 16,3400 0,10 0,62% 1.950.927,00 16,37 16,11 14/06/19 02:00
PEPSICO PEP 132,7300 -0,21 -0,16% 3.291.805,00 133,54 132,56 14/06/19 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 92,9400 -0,17 -0,18% 638.687,00 93,97 92,76 14/06/19 22:15
PERRIGO PRGO 43,1800 -0,83 -1,89% 671.736,00 44,09 42,96 14/06/19 22:15
PFIZER PFE 42,7600 0,26 0,61% 12.521.887,00 42,87 42,48 14/06/19 22:15
PHILIP MRRS INT PM 77,2000 -0,39 -0,50% 5.521.322,00 78,37 77,04 14/06/19 22:15
PHILLIPS 66 PSX 85,5900 0,35 0,41% 1.830.547,00 85,88 84,60 14/06/19 22:15
PINNACLE WEST CA PNW 97,4800 0,81 0,84% 709.962,00 97,75 96,65 14/06/19 22:15
PIONEER NATURAL PXD 141,5800 -1,67 -1,17% 1.497.833,00 143,75 140,58 14/06/19 22:15
PNC FINL SER PNC 135,2100 1,48 1,11% 1.757.888,00 135,75 133,43 14/06/19 22:15
PPG INDUSTRIES PPG 116,5500 -0,36 -0,31% 811.514,00 116,84 115,91 14/06/19 22:15
PPL PPL 31,4500 0,34 1,09% 3.298.800,00 31,49 31,11 14/06/19 22:15
PRINCIPAL FINANC PFG 55,9100 0,46 0,83% 594.186,00 56,02 54,96 14/06/19 02:00
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 111,2000 0,29 0,26% 6.438.192,00 111,75 110,65 14/06/19 22:15
PROGRESSIVE (OHI PGR 81,9600 0,32 0,39% 1.991.883,00 82,17 81,06 14/06/19 22:15
PROLOGIS REIT PLD 79,9600 0,03 0,04% 1.910.113,00 80,61 79,85 14/06/19 22:15
PRUDENTIAL FINAN PRU 99,2300 -0,10 -0,10% 1.302.052,00 99,71 98,47 14/06/19 22:15
PUBL SVCS ENTERP PEG 60,9600 0,96 1,60% 1.832.012,00 61,31 60,13 14/06/19 22:15
PUBLIC STORAGE R PSA 243,3100 1,05 0,43% 549.918,00 243,87 241,10 14/06/19 22:15
PULTEGROUP PHM 32,8500 0,35 1,08% 3.029.163,00 32,95 32,35 14/06/19 22:15
PVH PVH 88,0500 -1,72 -1,92% 1.214.460,00 89,48 87,57 14/06/19 22:15
QORVO QRVO 61,5000 -1,81 -2,86% 1.273.286,00 61,82 60,37 14/06/19 02:00
QUALCOMM QCOM 68,7200 -1,21 -1,73% 12.119.481,00 69,12 67,90 14/06/19 02:00
QUANTA SERVICES PWR 37,7800 -0,17 -0,45% 1.137.566,00 37,91 37,42 14/06/19 22:15
QUEST DIAGNOSTIC DGX 101,0300 0,17 0,17% 727.924,00 101,77 100,76 14/06/19 22:15
RALPH LAUREN RG-A RL 112,1300 -0,49 -0,44% 822.479,00 113,44 111,98 14/06/19 22:15
RAYMOND J FINANC RJF 82,5600 -1,01 -1,21% 886.599,00 83,63 81,60 14/06/19 22:15
RAYTHEON RTN 177,3500 0,23 0,13% 1.867.816,00 179,70 176,03 14/06/19 22:15
REALTY INCOME RE O 73,2700 0,57 0,78% 1.415.058,00 73,67 72,73 14/06/19 22:15
RED HAT RHT 185,2000 -0,34 -0,18% 1.066.822,00 185,80 185,20 14/06/19 22:15
REGENCY CENTERS REG 65,0300 -0,22 -0,34% 634.545,00 66,09 64,94 12/11/18 22:15
REGENCY CENTERS REG 68,8700 0,36 0,53% 632.892,00 68,96 68,42 14/06/19 02:00
REGENERON PHARMA REGN 305,2400 -2,18 -0,71% 624.172,00 315,20 304,00 14/06/19 02:00
REGIONS FINANCIA RF 14,5900 0,10 0,69% 8.641.145,00 14,64 14,28 14/06/19 22:15
REPUBLIC SERVICE RSG 86,9900 0,79 0,92% 783.605,00 87,21 85,69 14/06/19 22:15
RESMED RMD 118,0900 -1,35 -1,13% 597.577,00 119,58 117,77 14/06/19 22:15
ROBERT HALF INTL RHI 56,2500 -0,46 -0,81% 1.322.320,00 56,62 55,46 14/06/19 22:15
ROCKWELL AUTOMAT ROK 156,5300 -2,78 -1,75% 478.164,00 158,91 155,35 14/06/19 22:15
ROLLINS ROL 37,6500 -0,10 -0,26% 688.797,00 37,78 37,38 14/06/19 22:15
ROPER TECHNOLOGI ROP 364,6200 -0,69 -0,19% 338.859,00 365,80 359,41 14/06/19 22:15
ROSS STORES ROST 100,9700 0,43 0,43% 2.562.833,00 101,69 100,43 14/06/19 02:00
RYL CARIBBEAN CR RCL 124,1300 1,66 1,36% 801.279,00 124,25 122,28 14/06/19 22:15
S&P GLOBAL SPGI 224,9000 0,45 0,20% 717.882,00 225,70 222,22 14/06/19 22:15
SALESFORCE.COM CRM 150,0100 -1,33 -0,88% 6.248.150,00 151,98 149,48 14/06/19 22:15
SBA CMMNS REIT-A SBAC 226,5000 2,00 0,89% 788.637,00 227,98 223,64 14/06/19 02:00
SCHLUMBERGER SLB 35,9300 -0,86 -2,34% 11.571.863,00 36,70 35,64 14/06/19 22:15
SEAGATE TECHNOLO STX 44,2600 -0,30 -0,67% 2.314.810,00 44,37 43,56 14/06/19 02:00
SEALED AIR SEE 44,3200 -0,10 -0,23% 718.598,00 44,48 43,94 14/06/19 22:15
SEMPRA ENERGY SRE 137,7600 0,92 0,67% 947.772,00 138,36 136,46 14/06/19 22:15
SHERWIN-WILLIAMS SHW 473,6500 -5,36 -1,12% 478.075,00 478,11 471,81 14/06/19 22:15
SIMON PRP GRP RE SPG 162,9200 -0,90 -0,55% 1.175.000,00 164,34 162,58 14/06/19 22:15
SKYWORKS SOLUTIO SWKS 71,8000 -1,55 -2,11% 2.035.841,00 72,27 70,31 14/06/19 02:00
SL GREEN REALT R SLG 87,5400 -0,73 -0,83% 449.736,00 88,49 87,52 14/06/19 22:15
SNAP-ON SNA 164,0900 -1,08 -0,65% 304.817,00 164,80 162,18 14/06/19 22:15
SOUTHERN CO SO 55,6500 0,50 0,91% 4.081.207,00 55,80 55,22 14/06/19 22:15
SOUTHWEST AIRLIN LUV 51,8200 -0,56 -1,07% 2.535.282,00 52,59 51,38 14/06/19 22:15
STARBUCKS SBUX 84,2400 0,89 1,07% 9.226.463,00 84,61 83,39 14/06/19 02:00
STATE STREET STT 55,3600 0,33 0,60% 2.531.713,00 55,51 54,72 14/06/19 22:15
STNLY BLCK&DECK SWK 141,5100 -1,40 -0,98% 779.066,00 142,82 139,81 14/06/19 22:15
STRYKER SYK 195,4700 -1,31 -0,67% 744.889,00 197,64 195,42 14/06/19 22:15
SUNTRUST BANKS I STI 64,5700 0,50 0,78% 2.147.784,00 64,69 63,61 14/06/19 22:15
SVB FINANCIAL GR SIVB 218,1800 0,64 0,29% 459.576,00 218,51 213,23 14/06/19 02:00
SYMANTEC SYMC 19,3600 -0,22 -1,12% 5.290.758,00 19,56 19,11 14/06/19 02:00
SYNCHRONY FINANC SYF 33,9500 -0,03 -0,09% 3.808.241,00 34,09 33,49 14/06/19 22:15
SYNOPSYS SNPS 124,8000 -1,18 -0,94% 916.746,00 126,15 123,40 14/06/19 02:00
SYSCO SYY 72,2500 -0,27 -0,37% 1.614.751,00 73,08 72,25 14/06/19 22:15
T ROWE PRICE GRP TROW 105,9400 -0,15 -0,14% 792.807,00 106,12 102,66 14/06/19 02:00
TAKE-TWO INTERAC TTWO 110,3600 -0,36 -0,33% 1.074.628,00 110,77 108,92 14/06/19 02:00
TAPESTRY TPR 29,5400 -0,40 -1,34% 3.581.467,00 29,89 29,25 14/06/19 22:15
TARGET TGT 87,7900 -0,51 -0,58% 4.300.938,00 88,73 87,27 14/06/19 22:15
TE CONNECTIV TEL 90,6600 -1,45 -1,57% 710.887,00 91,87 90,05 14/06/19 22:15
TECHNIPFMC FTI 22,7400 -0,15 -0,66% 3.235.241,00 22,84 22,40 14/06/19 22:15
TELEFLEX TFX 320,2400 -0,76 -0,24% 342.271,00 322,62 318,82 14/06/19 22:15
TEXAS INSTRUMENT TXN 107,3100 -3,87 -3,48% 7.137.765,00 109,05 106,80 14/06/19 02:00
TEXTRON INC TXT 49,4500 -0,28 -0,56% 1.152.022,00 49,75 49,07 14/06/19 22:15
THE KRAFT HEINZ KHC 30,3100 -0,10 -0,33% 11.839.699,00 30,53 29,98 14/06/19 02:00
THE WESTERN UNIO WU 20,0900 0,03 0,15% 2.756.484,00 20,14 19,89 14/06/19 22:15
THERMO FISHER SC TMO 285,2600 -0,98 -0,34% 1.381.062,00 287,07 284,36 14/06/19 22:15
TIFFANY & CO TIF 91,0200 -0,14 -0,15% 1.004.261,00 91,29 89,96 14/06/19 22:15
TJX COMPANIES TJX 53,3400 0,52 0,98% 5.459.313,00 53,46 52,85 14/06/19 22:15
TORCHMARK CORP TMK 89,1700 0,54 0,61% 335.473,00 89,26 88,33 14/06/19 22:15
TOTAL SYST SERVI TSS 127,2700 0,59 0,47% 1.218.864,00 127,84 126,31 14/06/19 22:15
TRACTOR SUPPLY TSCO 106,1400 -2,02 -1,87% 1.686.044,00 108,63 105,98 14/06/19 02:00
TRANSDIGM TDG 472,8600 -0,20 -0,04% 182.124,00 474,25 471,44 14/06/19 22:15
TRAVELERS COS TRV 150,1100 0,70 0,47% 1.124.025,00 150,64 148,79 14/06/19 22:15
TRIPADVISOR TRIP 45,5500 -0,73 -1,58% 757.060,00 46,63 45,52 14/06/19 02:00
TWITTER TWTR 36,1500 -0,19 -0,52% 7.791.057,00 36,49 36,04 14/06/19 22:15
TYSON FOODS -A- TSN 81,9100 -0,62 -0,75% 3.795.299,00 82,64 81,13 14/06/19 22:15
UDR REIT UDR 46,4400 0,09 0,19% 793.751,00 46,63 46,23 14/06/19 22:15
ULTA BEAUTY ULTA 354,6200 4,81 1,38% 905.076,00 355,61 349,03 14/06/19 02:00
UNDER ARMOUR RG-A UAA 27,0700 0,47 1,77% 3.584.292,00 27,11 26,55 14/06/19 22:15
UNDER ARMOUR RG-C UA 23,8500 0,36 1,53% 1.609.149,00 23,91 23,41 14/06/19 22:15
UNION PACIFIC UNP 166,9900 -0,16 -0,10% 3.579.612,00 167,66 164,82 14/06/19 22:15
UNITED CONTL UAL 87,1200 0,01 0,01% 1.652.511,00 87,91 86,01 14/06/19 02:00
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 122,8700 -0,91 -0,74% 684.440,00 123,61 120,94 14/06/19 22:15
UNITEDHEALTH GRO UNH 245,3700 0,41 0,17% 2.165.579,00 246,10 242,79 14/06/19 22:15
UNIV HEALTH SERV-B UHS 122,7500 -1,20 -0,97% 496.719,00 124,57 122,74 14/06/19 22:15
UNUM UNM 33,0500 -0,11 -0,33% 1.100.558,00 33,19 32,58 14/06/19 22:15
US BANCORP USB 52,6200 -0,07 -0,13% 5.665.576,00 52,82 51,98 14/06/19 22:15
UTD PARCEL SVC RG-B UPS 101,6200 -0,40 -0,39% 1.829.527,00 101,89 100,65 14/06/19 22:15
UTD TECHS UTX 125,3000 0,49 0,39% 3.066.816,00 126,50 124,92 14/06/19 22:15
VALERO ENERGY VLO 76,7600 -0,50 -0,65% 2.084.175,00 77,22 75,97 14/06/19 22:15
VARIAN MED SYSTE VAR 130,8800 -1,20 -0,91% 518.368,00 132,35 130,61 14/06/19 22:15
VENTAS REIT VTR 66,7600 1,33 2,03% 3.743.440,00 66,97 65,37 14/06/19 22:15
VERISIGN VRSN 205,2000 -0,17 -0,08% 620.941,00 206,52 205,04 14/06/19 02:00
VERISK ANALYTICS VRSK 145,8300 0,49 0,34% 896.067,00 146,18 144,88 14/06/19 02:00
VERIZON COMM VZ 58,2800 0,66 1,15% 11.826.643,00 58,56 57,52 14/06/19 22:15
VERTEX PHARMACEU VRTX 170,2200 1,33 0,79% 806.077,00 170,99 167,94 14/06/19 02:00
VF VFC 87,2600 0,43 0,50% 1.220.858,00 87,52 86,33 14/06/19 22:15
VIACOM RG-B VIAB 29,3900 -0,45 -1,51% 2.952.631,00 29,67 29,32 14/06/19 02:00
VISA RG-A V 169,6600 0,31 0,18% 4.999.905,00 170,64 168,84 14/06/19 22:15
VOR RLT REIT-SBI VNO 66,2000 -0,63 -0,94% 1.215.559,00 66,92 65,98 14/06/19 22:15
VULCAN MATERIALS VMC 132,5900 0,37 0,28% 780.922,00 133,13 130,90 14/06/19 22:15
WALGREENS BOOTS WBA 52,5700 -0,32 -0,61% 3.246.332,00 53,05 52,13 14/06/19 02:00
WALMART WMT 109,0700 0,42 0,39% 4.525.883,00 109,59 108,46 14/06/19 22:15
WALT DISNEY DIS 141,6500 -0,09 -0,06% 11.125.201,00 142,95 140,53 14/06/19 22:15
WASTE MANAGEMENT WM 114,5800 0,93 0,82% 1.345.640,00 114,81 113,11 14/06/19 22:15
WATERS WAT 203,2000 -0,81 -0,40% 502.881,00 205,00 202,84 14/06/19 22:15
WEC ENERGY GROUP WEC 84,3100 0,70 0,84% 1.470.369,00 84,67 83,75 14/06/19 22:15
WELLCARE HEALTH WCG 287,1000 0,09 0,03% 353.077,00 288,94 285,70 14/06/19 22:15
WELLS FARGO WFC 45,5900 0,30 0,66% 16.147.536,00 45,79 44,84 14/06/19 22:15
WELLTOWER WELL 82,2800 -0,05 -0,06% 2.015.811,00 83,25 82,20 14/06/19 22:15
WESTERN DIGITAL WDC 36,3300 -1,01 -2,70% 5.510.726,00 36,77 35,90 14/06/19 02:00
WESTNGHOUSE AIR WAB 68,0000 -1,03 -1,49% 1.767.663,00 69,05 67,88 14/06/19 22:15
WESTROCK WRK 36,0500 -1,11 -2,99% 1.651.548,00 37,18 36,00 14/06/19 22:15
WEYERHAEUSER REI WY 25,7100 0,43 1,70% 6.294.435,00 26,16 25,36 14/06/19 22:15
WHIRLPOOL WHR 135,6800 0,60 0,44% 744.077,00 137,17 134,11 14/06/19 22:15
WILLIAMS COMPANI WMB 26,9900 -0,39 -1,42% 4.804.986,00 27,43 26,75 14/06/19 22:15
WILLIS TOWERS WLTW 190,3300 1,62 0,86% 364.149,00 190,56 187,73 14/06/19 02:00
WW GRAINGER GWW 272,3600 -7,40 -2,65% 426.731,00 278,51 267,73 14/06/19 22:15
WYNN RESORTS WYNN 115,6100 -1,60 -1,37% 1.525.538,00 116,85 114,64 14/06/19 02:00
XCEL ENERGY XEL 60,0300 0,58 0,98% 3.163.068,00 60,16 59,33 14/06/19 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 34,4200 -0,75 -2,13% 1.470.611,00 34,96 34,37 14/06/19 22:15
XILINX XLNX 105,4200 -2,93 -2,70% 3.032.769,00 106,33 103,63 14/06/19 02:00
XL GROUP XL 57,5900 0,59 1,04% 8.909.001,00 57,60 57,57 11/09/18 22:15
XYLEM XYL 81,0800 -0,01 -0,01% 503.939,00 81,27 79,79 14/06/19 22:15
YUM BRANDS YUM 109,7900 0,81 0,74% 1.088.315,00 110,12 109,10 14/06/19 22:15
ZIMMER BIOMET HL ZBH 117,4500 -2,34 -1,95% 1.326.489,00 120,10 116,87 14/06/19 22:15
ZIONS BANCORP ZION 44,8800 0,15 0,34% 1.421.321,00 45,00 44,09 14/06/19 02:00
ZOETIS RG-A ZTS 110,7900 0,76 0,69% 1.790.097,00 111,45 109,51 14/06/19 22:15
Publicidad

Últimas Noticias