Publicidad
  • Un producto de Webfinancialgroup
  • 19 de Julio de 2019
  • En colaboración con
Ficha Índice

S&P 500 ()

2.984,4200  -19,6200 -0,6500%
17-07-2019 00:00 Apt. 3.005,1000 Vol. 0,00 Max. 3.005,26 Min. 2.984,25
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 173,0600 -1,61 -0,92% 2.223.279,00 175,14 172,40 18/07/19 22:15
A.J.GALLAGHER AJG 92,0500 0,10 0,11% 1.237.557,00 92,63 91,76 18/07/19 22:15
A.O.SMITH CORP AOS 43,9900 -0,46 -1,03% 1.427.497,00 44,58 43,89 18/07/19 22:15
ABBOTT LABORATOR ABT 87,7600 2,00 2,33% 8.311.763,00 87,84 85,32 18/07/19 22:15
ABBVIE ABBV 68,2500 -0,07 -0,10% 8.573.306,00 68,95 68,00 18/07/19 22:15
ABIOMED INC ABMD 262,7700 2,71 1,04% 310.911,00 263,41 259,03 18/07/19 02:00
ACCENTURE-A ACN 194,8200 1,01 0,52% 1.562.376,00 195,64 193,19 18/07/19 22:15
ACTIVISION BLIZZ ATVI 45,7200 -0,96 -2,06% 8.158.470,00 46,50 45,49 18/07/19 02:00
ADOBE ADBE 310,0800 0,69 0,22% 1.597.673,00 310,92 306,85 18/07/19 02:00
ADVANCE AUTO PAR AAP 157,9000 0,23 0,15% 1.126.864,00 158,09 152,33 18/07/19 22:15
ADVANCED MICRO D AMD 33,0000 -0,60 -1,79% 58.610.857,00 33,46 32,42 18/07/19 02:00
AES AES 17,5300 -0,12 -0,68% 4.948.963,00 17,64 17,22 18/07/19 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 87,9200 2,59 3,04% 748.065,00 88,07 85,06 18/07/19 22:15
AFLAC AFL 56,1300 0,49 0,88% 2.136.536,00 56,21 55,53 18/07/19 22:15
AGILENT TECH A 70,1300 0,54 0,78% 2.713.000,00 70,61 69,66 18/07/19 22:15
AIR PROD&CHEMICA APD 225,5400 -0,89 -0,39% 1.205.291,00 226,22 223,81 18/07/19 22:15
AKAMAI TECHNOLOG AKAM 83,5000 -0,33 -0,39% 1.232.528,00 83,67 82,62 18/07/19 02:00
ALASKA AIR GROUP ALK 64,3600 0,58 0,91% 1.018.779,00 64,42 63,34 18/07/19 22:15
ALBEMARLE ALB 73,0000 0,36 0,50% 741.158,00 73,40 72,38 18/07/19 22:15
ALEXANDRIA REIT ARE 143,8500 0,86 0,60% 1.282.881,00 144,25 142,10 18/07/19 22:15
ALEXION PHARM ALXN 123,2600 -0,15 -0,12% 1.114.031,00 124,27 121,77 18/07/19 02:00
ALIGN TECHNOLOGY ALGN 283,3700 -0,54 -0,19% 1.345.982,00 288,81 281,51 18/07/19 02:00
ALLEGION ALLE 109,4400 0,62 0,57% 789.538,00 109,48 108,47 18/07/19 22:15
ALLERGAN AGN 162,0500 -0,41 -0,25% 4.507.954,00 163,42 161,81 18/07/19 22:15
ALLIANCE DATA SY ADS 158,0000 7,26 4,82% 2.772.067,00 159,23 151,53 18/07/19 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 103,2000 0,26 0,25% 1.205.920,00 103,38 102,43 18/07/19 22:15
ALPHAB RG-C-NV GOOG 1.146,3300 -0,02 0,00% 1.291.281,00 1.147,61 1.132,73 18/07/19 02:00
ALPHABET-A GOOGL 1.147,2400 0,50 0,04% 1.273.769,00 1.148,17 1.132,86 18/07/19 02:00
ALTRIA GROUP MO 50,5300 1,08 2,18% 9.852.494,00 51,12 49,73 18/07/19 22:15
AM ELECTRIC AEP 91,7600 0,74 0,81% 1.338.335,00 91,82 90,27 18/07/19 22:15
AMAZON.COM AMZN 1.977,9000 -14,13 -0,71% 3.504.252,00 1.987,50 1.951,55 18/07/19 02:00
AMER WTR WORKS AWK 117,2500 1,16 1,00% 790.825,00 117,33 115,83 18/07/19 22:15
AMEREN AEE 77,1600 0,42 0,55% 893.381,00 77,20 76,13 18/07/19 22:15
AMERICAN AIRLINE AAL 33,7400 0,48 1,44% 3.049.389,00 33,82 33,11 18/07/19 02:00
AMERICAN EXPRESS AXP 128,4000 1,32 1,04% 3.528.386,00 129,09 126,66 18/07/19 22:15
AMERICAN INTL GR AIG 55,6000 0,23 0,42% 4.175.623,00 55,78 55,34 18/07/19 22:15
AMERICAN TOWER R AMT 208,6600 -0,08 -0,04% 1.279.565,00 209,41 205,01 18/07/19 22:15
AMERIPRISE FINCL AMP 150,0800 1,61 1,08% 697.984,00 150,64 147,38 18/07/19 22:15
AMERISOURCEBERGE ABC 86,7600 1,30 1,52% 1.190.890,00 87,00 84,55 18/07/19 22:15
AMETEK AME 88,9000 -0,38 -0,43% 1.630.764,00 89,43 88,50 18/07/19 22:15
AMGEN AMGN 179,5400 2,48 1,40% 2.374.419,00 180,43 176,80 18/07/19 02:00
AMPHENOL RG-A APH 96,4600 -0,53 -0,55% 2.061.878,00 97,04 95,97 18/07/19 22:15
ANADARKO PETROLE APC 72,9700 -0,17 -0,23% 7.253.004,00 73,15 72,76 18/07/19 22:15
ANALOG DEVICES ADI 116,0100 2,07 1,82% 2.244.956,00 116,25 113,25 18/07/19 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 207,5600 -2,14 -1,02% 576.110,00 209,68 206,38 18/07/19 02:00
ANTHEM ANTM 304,5700 -0,12 -0,04% 1.324.632,00 305,04 297,01 18/07/19 22:15
AON AON 197,0400 2,28 1,17% 660.938,00 197,44 194,10 18/07/19 22:15
APACHE APA 23,5500 -0,93 -3,80% 9.291.451,00 24,50 23,29 18/07/19 22:15
APPLE AAPL 205,6600 2,31 1,14% 18.582.161,00 205,88 203,70 18/07/19 02:00
APPLIED MATERIAL AMAT 48,1700 1,95 4,22% 14.577.891,00 48,64 46,38 18/07/19 02:00
APT INVT&MGT REIT-A AIV 51,0300 0,03 0,06% 922.860,00 51,12 50,41 18/07/19 22:15
APTIV APTV 78,6500 0,29 0,37% 918.528,00 78,67 77,71 18/07/19 22:15
ARCHER-DANIELS M ADM 40,1600 -0,15 -0,37% 3.756.932,00 40,42 39,63 18/07/19 22:15
ARCONIC ARNC 25,1400 -0,16 -0,63% 1.985.559,00 25,14 24,77 18/07/19 22:15
ARISTA NETWORKS ANET 275,4900 -1,94 -0,70% 758.731,00 278,50 273,41 18/07/19 22:15
ASSURANT AIZ 111,9800 0,28 0,25% 351.138,00 112,42 111,34 18/07/19 22:15
AT&T T 33,0900 -0,17 -0,51% 32.128.778,00 33,20 32,84 18/07/19 22:15
ATMOS ENERGY COR ATO 108,4100 0,49 0,45% 541.312,00 108,59 107,25 18/07/19 22:15
AUTODESK INC ADSK 172,3800 0,76 0,44% 904.328,00 173,63 170,57 18/07/19 02:00
AUTOMATIC DATA P ADP 167,7700 2,38 1,44% 1.500.655,00 167,92 164,71 18/07/19 02:00
AUTOZONE AZO 1.162,8500 2,85 0,25% 321.572,00 1.163,13 1.123,14 18/07/19 22:15
AVALONBAY COM RE AVB 210,1900 -0,78 -0,37% 355.554,00 210,89 208,36 18/07/19 22:15
AVERY DENNISON AVY 113,8500 0,59 0,52% 360.970,00 114,11 112,23 18/07/19 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 23,3100 0,12 0,52% 11.212.927,00 23,33 22,59 18/07/19 22:15
BALL BLL 70,9000 2,39 3,49% 3.391.529,00 70,94 67,59 18/07/19 22:15
BANK OF AMERICA BAC 29,4800 0,29 0,99% 49.503.487,00 29,58 29,18 18/07/19 22:15
BANK OF NY MELLO BK 44,8600 0,74 1,68% 5.705.633,00 44,98 44,11 18/07/19 22:15
BAXTER INTL BAX 83,0800 0,43 0,52% 3.649.870,00 83,93 82,33 18/07/19 22:15
BB&T BBT 51,0300 1,39 2,80% 5.878.735,00 51,29 49,30 18/07/19 22:15
BECTON DICKINSON BDX 253,8300 1,98 0,79% 540.497,00 254,04 250,90 18/07/19 22:15
BERKSHIRE HATH RG-B BRK.B 207,9800 0,53 0,26% 3.612.161,00 209,09 207,12 18/07/19 22:15
BEST BUY BBY 73,8400 -0,39 -0,53% 1.665.793,00 74,42 73,42 18/07/19 22:15
BIOGEN BIIB 232,2300 2,79 1,22% 1.195.814,00 232,34 228,58 18/07/19 02:00
BLACKROCK BLK 475,1400 4,14 0,88% 498.472,00 475,19 470,01 18/07/19 22:15
BOEING CO BA 361,1100 -8,41 -2,28% 4.615.218,00 368,45 359,75 18/07/19 22:15
BOOKING HLDG BKNG 1.885,9100 18,17 0,97% 230.572,00 1.895,68 1.861,83 18/07/19 02:00
BORGWARNER BWA 39,3500 -0,13 -0,33% 1.156.165,00 39,59 39,15 18/07/19 22:15
BOSTON PROP REIT BXP 130,3800 0,24 0,18% 567.798,00 130,78 129,20 18/07/19 22:15
BOSTON SCIENTIFI BSX 42,6400 0,40 0,95% 6.095.906,00 42,94 42,04 18/07/19 22:15
BRDRIDG FNCL SOL BR 134,8700 1,67 1,25% 329.747,00 134,92 133,12 18/07/19 22:15
BRISTOL-MYERSSQU BMY 44,0500 -0,08 -0,18% 13.178.469,00 44,20 43,53 18/07/19 22:15
BROADCOM AVGO 289,7800 4,70 1,65% 1.936.983,00 290,30 283,80 18/07/19 02:00
BROWN NVTGRG-B BF.B 55,7300 -0,02 -0,04% 1.228.115,00 55,97 55,34 18/07/19 22:15
C.H.ROBINSON WLD CHRW 82,4600 0,21 0,26% 1.641.326,00 82,67 81,42 18/07/19 02:00
CABOT OIL & GAS COG 22,4000 0,01 0,04% 4.598.342,00 22,57 22,32 18/07/19 22:15
CADENCE DESIGN CDNS 74,7200 0,37 0,50% 2.865.838,00 75,04 73,62 18/07/19 02:00
CAMPBELL SOUP CPB 41,6800 0,33 0,80% 1.101.502,00 41,77 41,27 18/07/19 22:15
CAPITAL ONE FINL COF 88,7600 0,57 0,65% 2.882.273,00 89,18 87,84 18/07/19 22:15
CAPRI HLDG CPRI 35,9500 -0,66 -1,80% 1.837.422,00 36,74 35,60 18/07/19 22:15
CARDINAL HEALTH CAH 45,1900 0,12 0,27% 1.998.336,00 45,38 44,41 18/07/19 22:15
CARMAX KMX 86,6300 1,48 1,74% 2.124.189,00 87,74 85,48 18/07/19 22:15
CARNIVAL CCL 45,4900 -0,15 -0,33% 2.491.999,00 45,89 45,43 18/07/19 22:15
CATERPILLAR CAT 134,8900 -0,84 -0,62% 3.552.126,00 135,93 134,04 18/07/19 22:15
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CBOE GLBL MKT CBOE 114,5300 0,33 0,29% 445.689,00 115,00 113,56 18/07/19 22:15
CBRE GROUP RG-A CBRE 52,2200 0,22 0,42% 1.371.819,00 52,45 51,76 18/07/19 22:15
CBS-B CBS 51,3300 -1,09 -2,08% 2.562.803,00 52,22 51,33 18/07/19 22:15
CELANESE CE 106,0900 -0,50 -0,47% 749.919,00 106,93 105,83 18/07/19 22:15
CELGENE CORP CELG 90,9100 0,04 0,04% 5.777.305,00 91,05 89,78 18/07/19 02:00
CENTENE CNC 53,1700 -0,06 -0,11% 5.071.188,00 53,98 52,56 18/07/19 22:15
CENTERPOINT ENER CNP 29,2500 0,24 0,83% 2.659.886,00 29,29 28,78 18/07/19 22:15
CENTURYLINK CTL 11,4000 -0,39 -3,31% 15.470.859,00 11,76 11,25 18/07/19 22:15
CERNER CORP CERN 74,0000 -0,43 -0,58% 2.419.660,00 74,58 73,78 18/07/19 02:00
CF INDUSTRIES HL CF 46,9800 -0,44 -0,93% 1.771.714,00 47,46 46,56 18/07/19 22:15
CHARLES SCHWAB SCHW 41,4800 0,27 0,66% 10.956.806,00 42,09 41,15 18/07/19 22:15
CHARTER COMM RG-A CHTR 415,6200 1,06 0,26% 696.756,00 416,05 409,14 18/07/19 02:00
CHEVRON CVX 124,6800 0,54 0,44% 5.771.087,00 125,05 123,36 18/07/19 22:15
CHIPOTLE MEXICAN CMG 764,0400 11,48 1,53% 484.216,00 765,99 750,84 18/07/19 22:15
CHUBB N CB 150,6300 0,18 0,12% 820.063,00 150,80 149,40 18/07/19 22:15
CHURCH & DWIGHT CHD 76,6300 1,22 1,62% 1.620.201,00 76,78 75,00 18/07/19 22:15
CIGNA CI 176,9400 -1,54 -0,86% 1.719.640,00 179,32 174,30 18/07/19 22:15
CIMAREX ENERGY XEC 49,0800 -0,68 -1,37% 1.729.960,00 49,73 48,69 18/07/19 22:15
CINCINNATI FINAN CINF 107,4500 0,40 0,37% 615.548,00 107,64 106,51 18/07/19 02:00
CINTAS CTAS 260,6500 0,28 0,11% 1.030.008,00 262,54 257,89 18/07/19 02:00
CISCO SYSTEMS CSCO 57,7400 0,53 0,93% 10.292.940,00 57,79 56,90 18/07/19 02:00
CITIGROUP C 71,7900 0,97 1,37% 13.409.941,00 71,90 70,48 18/07/19 22:15
CITIZENS FINL GR CFG 34,6200 0,27 0,79% 6.625.961,00 34,92 34,31 18/07/19 22:15
CITRIX SYSTEMS CTXS 101,7300 1,16 1,15% 2.225.834,00 101,95 100,04 18/07/19 02:00
CLOROX CO. CLX 162,0500 2,47 1,55% 925.513,00 162,11 158,40 18/07/19 22:15
CME GROUP RG-A CME 206,2600 2,17 1,06% 811.298,00 206,56 203,39 18/07/19 02:00
CMS ENERGY CORP CMS 59,1300 0,46 0,78% 1.132.910,00 59,15 58,21 18/07/19 22:15
COCA-COLA CO KO 52,0300 -0,15 -0,29% 11.912.294,00 52,17 51,67 18/07/19 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 65,9300 0,69 1,06% 2.480.127,00 66,02 64,31 18/07/19 02:00
COLGATE-PALMOLIV CL 73,8800 0,13 0,18% 2.412.726,00 73,95 73,41 18/07/19 22:15
COMCAST-A CMCSA 44,5600 0,13 0,29% 12.461.411,00 44,58 44,09 18/07/19 02:00
COMERICA INC CMA 69,3400 0,15 0,22% 3.425.108,00 70,22 68,64 18/07/19 22:15
CONAGRA FOODS CAG 29,1100 0,15 0,52% 5.284.764,00 29,37 28,97 18/07/19 22:15
CONCHO RES CXO 98,8400 0,62 0,63% 2.510.358,00 99,46 97,40 18/07/19 22:15
CONOCOPHILLIPS COP 60,3200 0,54 0,90% 5.711.575,00 60,44 59,79 18/07/19 22:15
CONSOLIDATED EDI ED 88,3500 0,76 0,87% 1.330.987,00 88,52 87,05 18/07/19 22:15
CONSTELLATION BRD-A STZ 202,6000 3,22 1,62% 823.487,00 203,16 199,23 18/07/19 22:15
COOPER COMPANIES COO 331,9100 0,55 0,17% 193.274,00 334,10 330,61 18/07/19 22:15
COPART CPRT 77,8100 0,77 1,00% 964.218,00 78,21 77,09 18/07/19 02:00
CORNING INC GLW 33,1600 0,21 0,64% 3.944.970,00 33,22 32,78 18/07/19 22:15
COSTCO WHSL COST 282,9100 1,35 0,48% 1.696.366,00 283,06 279,19 18/07/19 02:00
COTY RG-A COTY 11,0500 0,00 0,00% 3.809.694,00 11,12 10,94 18/07/19 22:15
CROWN CASTLE INT CCI 126,8700 -4,75 -3,61% 5.463.930,00 128,60 123,87 18/07/19 22:15
CSX CSX 71,8300 0,45 0,63% 13.671.773,00 71,93 69,50 18/07/19 02:00
CUMMINS CMI 167,9400 -1,35 -0,80% 959.122,00 169,70 166,65 18/07/19 22:15
CVS HEALTH CVS 56,5000 0,27 0,48% 6.066.158,00 56,68 55,47 18/07/19 22:15
D R HORTON DHI 45,2400 0,04 0,09% 2.561.899,00 45,86 44,79 18/07/19 22:15
DANAHER DHR 143,0000 3,35 2,40% 4.990.084,00 144,00 140,87 18/07/19 22:15
DARDEN RESTAURAN DRI 124,0700 1,86 1,52% 989.850,00 124,10 121,96 18/07/19 22:15
DAVITA DVA 56,7400 0,09 0,16% 1.530.430,00 57,17 56,21 18/07/19 22:15
DEERE & CO DE 163,2400 0,16 0,10% 1.410.275,00 163,86 162,03 18/07/19 22:15
DELTA AIR LINES DAL 62,6600 0,41 0,66% 4.482.528,00 62,66 61,64 18/07/19 22:15
DENTSPLY SIRONA XRAY 57,0000 0,07 0,12% 1.139.359,00 57,19 56,47 18/07/19 02:00
DEVON ENERGY DVN 25,7000 -0,23 -0,89% 6.052.447,00 25,96 25,44 18/07/19 22:15
DIAMONDBACK ENG FANG 103,5800 1,79 1,76% 1.423.405,00 103,63 101,02 18/07/19 02:00
DIGITA RLTY REIT DLR 120,2700 0,90 0,75% 625.118,00 120,54 118,63 18/07/19 22:15
DISCOVER FNCL SR DFS 81,6300 1,61 2,01% 1.854.762,00 81,66 79,71 18/07/19 22:15
DISCOVERY-A DISCA 31,3200 -0,48 -1,51% 2.349.840,00 31,80 31,18 18/07/19 02:00
DISCOVERY-C DISCK 28,8200 -0,50 -1,71% 2.074.111,00 29,27 28,72 18/07/19 02:00
DISH NETWORK RG-A DISH 40,8300 -0,02 -0,05% 1.768.681,00 40,94 40,31 18/07/19 02:00
DOLLAR GENERAL DG 142,8200 -2,15 -1,48% 2.226.625,00 144,80 141,50 18/07/19 22:15
DOLLAR TREE DLTR 110,1200 -2,13 -1,90% 1.473.752,00 111,98 109,52 18/07/19 02:00
DOMINION ENERGY D 77,4200 0,05 0,06% 3.089.504,00 77,48 76,47 18/07/19 22:15
DOVER CORP DOV 97,2200 1,76 1,84% 1.964.228,00 98,48 93,76 18/07/19 22:15
DOW DOW 51,7500 0,15 0,29% 3.662.569,00 52,05 51,28 18/07/19 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 131,3600 1,28 0,98% 804.413,00 131,40 129,13 18/07/19 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 89,7900 0,65 0,73% 1.911.674,00 89,85 88,66 18/07/19 22:15
DUKE REALTY REIT DRE 33,4400 0,23 0,69% 1.456.342,00 33,51 32,92 18/07/19 22:15
DUPONT DE NEM DD 71,5800 0,28 0,39% 2.396.852,00 71,71 70,72 18/07/19 22:15
DXC TECHNOLOGY DXC 56,6300 0,61 1,09% 1.363.302,00 56,78 55,58 18/07/19 22:15
E TRADE FNCL ETFC 46,5100 0,79 1,73% 4.541.876,00 46,91 45,65 18/07/19 02:00
EASTMAN CHEMICAL EMN 77,7500 -0,21 -0,27% 570.282,00 78,43 77,34 18/07/19 22:15
EATON CORP -NPV- ETN 79,0600 -0,29 -0,37% 2.721.557,00 79,43 78,70 18/07/19 22:15
EBAY EBAY 39,7700 0,74 1,90% 27.081.621,00 42,00 39,02 18/07/19 02:00
ECOLAB INC ECL 197,6900 1,74 0,89% 688.202,00 197,72 195,27 18/07/19 22:15
EDISON INTL EIX 70,7800 1,10 1,58% 1.706.095,00 70,83 69,26 18/07/19 22:15
EDWARDS LIFESCNS EW 193,0800 3,32 1,75% 1.448.616,00 194,23 189,77 18/07/19 22:15
ELECTRONIC ARTS EA 89,1900 -0,51 -0,57% 4.105.733,00 89,47 88,02 18/07/19 02:00
ELI LILLY & CO LLY 108,3400 1,25 1,17% 3.232.898,00 108,48 107,24 18/07/19 22:15
EMC EMC 29,0500 0,00 0,00% 0,00 29,13 28,65 06/09/16 22:15
EMERSON ELECTRIC EMR 64,2300 -0,44 -0,68% 3.174.599,00 64,64 63,97 18/07/19 22:15
ENTERGY ETR 106,7500 1,21 1,15% 1.059.888,00 106,78 104,96 18/07/19 22:15
EOG RESOURCES EOG 85,4300 0,24 0,28% 3.332.069,00 85,56 84,52 18/07/19 22:15
EQTY RE REIT-SBI EQR 78,5900 -0,05 -0,06% 711.305,00 78,85 77,74 18/07/19 22:15
EQUIFAX INC EFX 139,2400 1,25 0,91% 646.514,00 139,26 136,93 18/07/19 22:15
EQUINIX REIT EQIX 512,1700 -0,01 0,00% 293.907,00 513,46 508,19 18/07/19 02:00
ESSEX PROPERTY R ESS 303,0100 -0,59 -0,19% 181.488,00 303,71 299,56 18/07/19 22:15
ESTEE LAUDER RG-A EL 190,2400 0,51 0,27% 764.836,00 190,84 188,79 18/07/19 22:15
EVEREST RE RE 252,0600 0,85 0,34% 214.078,00 253,07 250,37 18/07/19 22:15
EVERGY EVRG 61,5100 0,49 0,80% 1.436.458,00 61,55 60,75 18/07/19 22:15
EVERSOURCE ENERG ES 78,4000 1,04 1,34% 1.472.244,00 78,42 76,94 18/07/19 22:15
EXELON EXC 48,7600 0,16 0,33% 4.691.558,00 48,86 48,31 18/07/19 22:15
EXPEDIA GROUP EXPE 136,4700 1,33 0,98% 1.459.863,00 137,14 134,12 18/07/19 02:00
EXPEDIT INTL WAS EXPD 74,0100 0,37 0,50% 984.965,00 74,18 73,33 18/07/19 02:00
EXTRA SP ST REIT EXR 111,0900 -0,25 -0,22% 524.455,00 111,53 110,23 18/07/19 22:15
EXXON MOBIL XOM 74,8400 -0,64 -0,85% 11.425.663,00 75,27 74,18 18/07/19 22:15
F5 NETWORKS FFIV 145,5900 0,62 0,43% 606.845,00 146,25 144,05 18/07/19 02:00
FACEBOOK-A FB 200,7800 -1,02 -0,51% 11.956.554,00 202,47 199,38 18/07/19 02:00
FASTENAL FAST 30,3000 -0,29 -0,95% 5.823.221,00 30,54 30,04 18/07/19 02:00
FED RTY REIT-SBI FRT 130,3200 -0,19 -0,15% 220.536,00 130,73 128,90 18/07/19 22:15
FEDEX FDX 165,3800 0,33 0,20% 1.681.925,00 166,50 163,76 18/07/19 22:15
FIDELITY NATIONA FIS 131,3300 0,73 0,56% 2.890.200,00 132,10 130,17 18/07/19 22:15
FIFTH THIRD BANC FITB 27,8100 0,23 0,83% 4.296.234,00 28,09 27,45 18/07/19 02:00
FIRST REPUBLIC FRC 95,8600 1,10 1,16% 2.060.342,00 96,27 94,22 18/07/19 22:15
FIRSTENERGY FE 44,0300 0,30 0,69% 2.542.133,00 44,05 43,24 18/07/19 22:15
FISERV INC FISV 96,8700 2,76 2,93% 10.758.154,00 96,98 94,00 18/07/19 02:00
FLEETCOR TCHNGY FLT 290,5000 0,77 0,27% 498.739,00 291,72 288,70 18/07/19 22:15
FLIR SYSTEMS FLIR 53,7800 0,10 0,19% 691.594,00 53,90 53,22 18/07/19 02:00
FLOWSERVE FLS 51,3900 -0,34 -0,66% 920.983,00 52,08 51,32 18/07/19 22:15
FLUOR FLR 30,9400 -1,18 -3,67% 1.661.922,00 31,93 30,79 18/07/19 22:15
FMC CORP FMC 83,8000 0,35 0,42% 767.530,00 84,54 83,08 18/07/19 22:15
FOOT LOCKER FL 42,3500 0,50 1,19% 3.259.867,00 42,44 41,01 18/07/19 22:15
FORD MOTOR F 10,2600 -0,07 -0,68% 25.828.860,00 10,31 10,18 18/07/19 22:15
FORTINET FTNT 86,4500 -0,10 -0,12% 1.266.468,00 86,73 85,39 18/07/19 02:00
FORTIVE FTV 79,1000 -0,60 -0,75% 1.879.620,00 79,94 78,74 18/07/19 22:15
FORTN BRND HOM S FBHS 54,5800 -0,88 -1,59% 1.733.219,00 55,32 54,37 18/07/19 22:15
FOX RG-A FOXA 36,5500 0,38 1,05% 5.313.845,00 36,72 35,96 18/07/19 02:00
FOX RG-B FOX 36,6100 0,44 1,22% 3.015.699,00 36,76 36,00 18/07/19 02:00
FRANKLIN RESOURC BEN 35,4500 0,62 1,78% 2.208.588,00 35,47 34,67 18/07/19 22:15
FREEPORT MCMORAN FCX 11,1500 0,09 0,81% 12.665.808,00 11,18 10,95 18/07/19 22:15
GAP GPS 18,5400 -0,20 -1,07% 5.916.384,00 18,75 18,49 18/07/19 22:15
GARMIN N GRMN 82,0000 0,88 1,08% 1.044.519,00 82,50 80,00 18/07/19 02:00
GARTNER IT 168,5500 0,13 0,08% 353.934,00 169,02 167,39 18/07/19 22:15
GENERAL ELECTRIC GE 10,0600 0,08 0,80% 45.158.456,00 10,19 9,96 18/07/19 22:15
GENERAL MILLS GIS 53,2800 0,23 0,43% 3.415.987,00 53,41 52,66 18/07/19 22:15
GENERAL MOTORS GM 39,1200 -0,04 -0,10% 5.713.764,00 39,28 38,87 18/07/19 22:15
GENL DYNAMICS CO GD 183,1800 -0,37 -0,20% 1.237.337,00 183,55 180,59 18/07/19 22:15
GENUINE PARTS CO GPC 97,6100 -4,61 -4,51% 2.252.805,00 100,27 96,54 18/07/19 22:15
GILEAD SCIENCES GILD 67,2100 0,29 0,43% 4.002.492,00 67,60 66,30 18/07/19 02:00
GLOBAL PAYMENTS GPN 167,3200 2,22 1,34% 1.134.033,00 167,37 165,05 18/07/19 22:15
GOLDMAN SACHS GR GS 214,5200 1,22 0,57% 2.858.986,00 215,83 211,75 18/07/19 22:15
H&R.BLOCK HRB 28,1800 -0,01 -0,04% 3.166.464,00 28,41 28,01 18/07/19 22:15
HALLIBURTON HAL 21,6800 -0,10 -0,46% 12.676.635,00 21,78 21,22 18/07/19 22:15
HANESBRANDS HBI 16,4600 -0,03 -0,18% 12.442.181,00 16,57 16,08 18/07/19 22:15
HARLEY-DAVIDSON HOG 35,7400 -0,12 -0,33% 1.434.052,00 35,86 35,43 18/07/19 22:15
HARTFORD FIN SER HIG 57,9000 0,24 0,42% 1.728.370,00 58,11 57,65 18/07/19 22:15
HASBRO INC HAS 109,3800 0,77 0,71% 1.002.520,00 109,85 108,11 18/07/19 02:00
HCA HEALTHCARE HCA 141,2300 1,26 0,90% 1.059.296,00 141,76 138,92 18/07/19 22:15
HCP REIT HCP 32,6400 0,09 0,28% 2.041.451,00 32,84 32,44 18/07/19 22:15
HELMERICH&PAYNE HP 50,6200 0,58 1,16% 1.246.326,00 50,82 49,57 18/07/19 22:15
HENRY SCHEIN HSIC 68,8800 -0,45 -0,65% 1.109.756,00 69,33 68,37 18/07/19 02:00
HERSHEY HSY 147,5000 1,79 1,23% 1.745.915,00 147,59 144,87 18/07/19 22:15
HESS HES 59,8500 0,20 0,34% 2.818.193,00 60,12 59,12 18/07/19 22:15
HILTN WRLD HLDGS HLT 97,1000 -0,67 -0,69% 1.729.404,00 97,63 96,43 18/07/19 22:15
HOLLYFRONTIER HFC 48,1600 0,61 1,28% 1.659.345,00 48,49 46,89 18/07/19 22:15
HOLOGIC HOLX 48,5000 1,16 2,45% 2.878.036,00 48,55 47,40 18/07/19 02:00
HOME DEPOT HD 214,4400 -1,17 -0,54% 3.069.619,00 216,23 213,01 18/07/19 22:15
HONEYWELL INTL HON 173,8800 5,26 3,12% 4.128.122,00 173,88 169,70 18/07/19 22:15
HORMEL FOODS HRL 41,7900 0,59 1,43% 1.828.041,00 41,94 41,10 18/07/19 22:15
HOST HOTELS REIT HST 17,8000 -0,10 -0,56% 3.555.728,00 17,95 17,68 18/07/19 22:15
HP HPQ 21,3800 0,20 0,94% 5.734.119,00 21,44 21,08 18/07/19 22:15
HP ENTERPRISE HPE 14,7500 0,06 0,41% 8.277.387,00 14,82 14,60 18/07/19 22:15
HUMANA HUM 283,3300 1,35 0,48% 831.588,00 286,65 276,70 18/07/19 22:15
HUNTGTN INGLS IN HII 229,8700 -1,48 -0,64% 241.569,00 230,98 226,69 18/07/19 22:15
HUNTINGTON BANCS HBAN 13,7600 0,17 1,25% 8.705.149,00 13,87 13,50 18/07/19 02:00
IBM IBM 149,6300 6,56 4,59% 12.695.387,00 150,31 142,20 18/07/19 22:15
IDEXX LABS IDXX 289,8500 5,12 1,80% 360.690,00 290,39 283,36 18/07/19 02:00
IHS MARKIT INFO 64,6100 0,00 0,00% 0,00 64,85 62,89 01/07/19 02:00
ILLINOIS TOOL WO ITW 150,0000 -0,32 -0,21% 955.392,00 150,54 148,77 18/07/19 22:15
ILLUMINA ILMN 298,5500 -4,35 -1,44% 1.620.592,00 304,93 295,95 18/07/19 02:00
INCYTE INCY 81,3100 1,08 1,35% 756.211,00 81,50 80,14 18/07/19 02:00
INGERSOLL-RAND IR 125,2500 0,08 0,06% 959.763,00 125,69 124,01 18/07/19 22:15
INTEL INTC 49,9400 0,55 1,11% 15.679.636,00 49,99 48,89 18/07/19 02:00
INTERCON EXCHANG ICE 91,5400 0,62 0,68% 1.859.226,00 91,64 90,76 18/07/19 22:15
INTERPUBLIC GROU IPG 22,8300 -0,26 -1,13% 4.053.332,00 23,03 22,40 18/07/19 22:15
INTL FLAVORS&FRA IFF 143,1000 0,01 0,01% 791.235,00 143,96 140,61 18/07/19 22:15
INTL PAPER IP 42,5000 0,24 0,57% 2.788.229,00 42,57 41,90 18/07/19 22:15
INTUIT INTU 282,8800 2,25 0,80% 1.224.029,00 283,03 279,03 18/07/19 02:00
INTUITIVE SURGIC ISRG 536,6300 13,13 2,51% 852.674,00 537,22 521,39 18/07/19 02:00
INVESCO IVZ 19,6700 0,22 1,13% 3.909.113,00 19,70 19,39 18/07/19 22:15
IPG PHOTONICS IPGP 130,6900 -0,28 -0,21% 591.694,00 130,93 128,34 18/07/19 02:00
IQVIA HOLDINGS IQV 157,2800 1,26 0,81% 1.067.406,00 157,59 154,38 18/07/19 22:15
IRON MOUNT REIT IRM 30,5400 0,39 1,29% 2.148.834,00 30,57 29,91 18/07/19 22:15
J.B.HUNT TRANSP JBHT 99,2300 1,46 1,49% 2.031.218,00 99,30 97,24 18/07/19 02:00
JACK HENRY & ASS JKHY 142,6000 1,55 1,10% 407.149,00 143,06 139,68 18/07/19 02:00
JACOBS ENGIN GRO JEC 83,9400 -0,80 -0,94% 731.396,00 84,56 83,39 18/07/19 22:15
JEFFERIES FINL JEF 21,0800 0,13 0,62% 1.942.097,00 21,27 20,95 18/07/19 22:15
JM SMUCKER SJM 115,8900 -0,12 -0,10% 554.513,00 116,34 115,12 18/07/19 22:15
JOHNSON & JOHNSO JNJ 132,0700 0,21 0,16% 6.203.739,00 132,51 131,17 18/07/19 22:15
JOHNSON CTR INT JCI 41,1700 0,11 0,27% 2.873.232,00 41,33 40,67 18/07/19 22:15
JPMORGAN CHASE JPM 114,6700 0,68 0,60% 9.400.654,00 115,07 113,55 18/07/19 22:15
JUNIPER NETWORKS JNPR 27,1500 0,16 0,59% 2.273.484,00 27,24 26,77 18/07/19 22:15
KANSAS CITY SO KSU 117,9900 1,20 1,03% 2.090.822,00 118,99 116,78 18/07/19 22:15
KELLOGG K 56,9800 0,98 1,75% 3.412.925,00 57,60 55,76 18/07/19 22:15
KEYCORP KEY 17,3100 0,18 1,05% 10.129.983,00 17,53 17,05 18/07/19 22:15
KEYSIGHT TECHNOL KEYS 87,3800 -0,84 -0,95% 916.070,00 87,94 86,51 18/07/19 22:15
KIMBERLY-CLARK KMB 137,5400 -0,49 -0,36% 2.152.557,00 137,61 136,42 18/07/19 22:15
KIMCO RLTY REIT KIM 18,2300 0,03 0,16% 3.087.940,00 18,29 17,98 18/07/19 22:15
KINDER MORGAN RG-P KMI 20,4200 -0,17 -0,83% 23.603.225,00 20,43 20,08 18/07/19 22:15
KLA KLAC 133,4100 7,92 6,31% 2.506.267,00 133,84 125,50 18/07/19 02:00
KOHL'S KSS 48,5700 -0,03 -0,06% 2.593.094,00 49,04 48,23 18/07/19 22:15
KROGER KR 21,6600 0,02 0,09% 6.487.359,00 21,73 21,52 18/07/19 22:15
L BRANDS LB 26,3700 -0,02 -0,08% 3.448.804,00 26,48 25,94 18/07/19 22:15
L3HARRIS TECH LHX 194,1400 0,17 0,09% 1.223.419,00 194,95 191,63 18/07/19 22:15
LABORATORY CORP LH 174,9700 1,10 0,63% 421.814,00 175,34 172,84 18/07/19 22:15
LAM RESEARCH COR LRCX 198,2300 6,51 3,40% 2.108.901,00 200,10 192,16 18/07/19 02:00
LAMB WST HLDG-WI LW 67,9600 0,88 1,31% 892.554,00 68,06 66,67 18/07/19 22:15
LEGGETT & PLATT LEG 39,5400 0,27 0,69% 1.911.675,00 39,69 39,05 18/07/19 22:15
LENNAR RG-A LEN 46,7600 -0,07 -0,15% 3.318.213,00 47,14 46,40 18/07/19 22:15
LINCOLN NATL LNC 66,1300 0,53 0,81% 1.057.280,00 66,27 65,47 18/07/19 22:15
LINDE LIN 203,6400 1,82 0,90% 1.067.525,00 203,68 201,82 18/07/19 22:15
LKQ LKQ 25,6800 -0,34 -1,31% 4.308.865,00 26,20 25,57 18/07/19 02:00
LOCKHEED MARTIN LMT 356,2100 -2,26 -0,63% 1.704.944,00 358,38 352,79 18/07/19 22:15
LOEWS L 54,3500 0,21 0,39% 1.012.817,00 54,44 53,94 18/07/19 22:15
LOWE'S COM LOW 103,7500 -1,18 -1,12% 5.149.568,00 104,30 103,34 18/07/19 22:15
LYONDELLBASELL I LYB 85,7200 -0,01 -0,01% 1.984.620,00 86,77 85,50 18/07/19 22:15
M&T BANK MTB 162,7600 -7,68 -4,51% 1.957.555,00 167,79 160,62 18/07/19 22:15
MACERICH REIT MAC 32,9500 0,16 0,49% 1.607.042,00 33,00 32,03 18/07/19 22:15
MACY'S M 21,5500 0,03 0,14% 6.465.479,00 21,60 21,09 18/07/19 22:15
MARATHON OIL MRO 13,3800 0,16 1,21% 9.858.836,00 13,45 13,15 18/07/19 22:15
MARATHON PETRO MPC 55,3600 1,05 1,93% 4.279.463,00 55,43 53,70 18/07/19 22:15
MARRIOTT INTL RG-A MAR 139,8000 -1,44 -1,02% 1.597.396,00 140,85 138,68 18/07/19 02:00
MARSH & MCLENNAN MMC 101,5600 0,40 0,40% 1.242.964,00 101,74 100,87 18/07/19 22:15
MARTIN MARIETTA MLM 225,5300 -2,89 -1,27% 596.229,00 228,80 222,86 18/07/19 22:15
MASCO MAS 38,2100 -0,42 -1,09% 4.152.578,00 38,42 37,67 18/07/19 22:15
MASTERCARD RG-A MA 276,7800 1,50 0,54% 3.242.092,00 277,25 274,74 18/07/19 22:15
MATTEL MAT 11,9300 0,14 1,19% 2.629.531,00 11,99 11,64 18/07/19 02:00
MAXIM INTEGR PRO MXIM 62,1600 1,00 1,64% 1.073.484,00 62,37 61,29 18/07/19 02:00
MCCORMIC NON VTG MKC 160,1800 0,12 0,08% 689.165,00 161,60 159,64 18/07/19 22:15
MCDONALD'S MCD 215,9100 2,20 1,03% 2.261.628,00 215,95 213,33 18/07/19 22:15
MCKESSON MCK 139,6800 1,05 0,76% 999.031,00 139,89 136,52 18/07/19 22:15
MEDTRONIC MDT 101,3400 0,42 0,42% 3.922.927,00 101,84 100,59 18/07/19 22:15
MERCK MRK 82,6900 0,77 0,94% 8.084.732,00 82,96 81,60 18/07/19 22:15
METLIFE MET 50,0000 0,04 0,08% 4.233.082,00 50,22 49,85 18/07/19 22:15
METTLER TOLEDO I MTD 828,9600 10,83 1,32% 111.660,00 830,90 818,30 18/07/19 22:15
MGM RESORTS ITL MGM 28,7600 -0,10 -0,35% 6.284.567,00 28,93 28,12 18/07/19 22:15
MICROCHIP TECH MCHP 92,9000 2,14 2,36% 1.437.136,00 92,98 90,92 18/07/19 02:00
MICRON TECHNOLOG MU 44,6700 1,30 3,00% 26.483.297,00 44,93 43,50 18/07/19 02:00
MICROSOFT MSFT 136,4200 0,15 0,11% 30.808.707,00 136,62 134,67 18/07/19 02:00
MID-AMER AP CM R MAA 121,4400 0,60 0,50% 292.682,00 121,73 119,67 18/07/19 22:15
MOHAWK INDUSTRIE MHK 154,5100 3,56 2,36% 1.045.601,00 154,71 149,00 18/07/19 22:15
MOLSON COORS RG-B TAP 54,3900 0,10 0,18% 1.092.086,00 54,65 53,48 18/07/19 22:15
MONDELEZ INTL RG-A MDLZ 55,2300 0,34 0,62% 5.381.743,00 55,34 54,59 18/07/19 02:00
MONSTER BEVERAGE MNST 64,9700 -0,77 -1,17% 2.016.659,00 65,94 64,90 18/07/19 02:00
MOODY'S MCO 204,2700 1,50 0,74% 343.120,00 204,54 202,75 18/07/19 22:15
MORGAN STANLEY MS 44,4300 0,66 1,51% 11.187.450,00 44,52 43,51 18/07/19 22:15
MOSAIC MOS 23,8300 -0,03 -0,13% 2.557.693,00 23,88 23,42 18/07/19 22:15
MOTOROLA SOLTN MSI 171,5200 1,36 0,80% 590.460,00 171,58 169,50 18/07/19 22:15
MSCI RG-A MSCI 245,7300 4,15 1,72% 288.518,00 245,85 241,17 18/07/19 22:15
MYLAN MYL 17,8500 -0,06 -0,34% 7.272.836,00 17,96 17,63 18/07/19 02:00
NASDAQ NDAQ 103,1400 0,50 0,49% 706.376,00 103,35 102,21 18/07/19 02:00
NATL OILWELL VAR NOV 20,7400 -0,05 -0,24% 2.692.758,00 20,76 20,34 18/07/19 22:15
NEKTAR THERAPEUT NKTR 32,0700 0,09 0,28% 1.174.865,00 32,36 31,75 18/07/19 02:00
NETAPP NTAP 58,8200 -0,50 -0,84% 2.065.295,00 59,84 58,18 18/07/19 02:00
NETFLIX NFLX 325,2100 -37,23 -10,27% 31.305.899,00 329,85 320,30 18/07/19 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 14,6700 -0,20 -1,35% 3.333.826,00 14,93 14,53 18/07/19 02:00
NEWMONT GOLDCORP NEM 39,7000 0,64 1,64% 9.102.647,00 39,98 38,68 18/07/19 22:15
NEWS RG-A NWSA 13,2800 0,06 0,45% 3.231.883,00 13,33 13,15 18/07/19 02:00
NEWS RG-B NWS 13,6600 0,13 0,96% 794.285,00 13,69 13,50 18/07/19 02:00
NEXTERA ENERGY NEE 212,3600 2,45 1,17% 1.103.305,00 212,48 209,00 18/07/19 22:15
NIELSEN HLD NLSN 23,5600 0,21 0,90% 2.245.282,00 23,57 23,10 18/07/19 22:15
NIKE -B- NKE 87,4400 -0,06 -0,07% 4.609.157,00 87,76 86,76 18/07/19 22:15
NISOURCE NI 29,5900 0,33 1,13% 1.788.025,00 29,62 29,08 18/07/19 22:15
NOBLE ENERGY NBL 20,8400 0,27 1,31% 5.624.350,00 20,87 20,37 18/07/19 22:15
NORDSTROM JWN 29,3700 -0,41 -1,38% 3.512.624,00 29,75 29,27 18/07/19 22:15
NORFOLK SOUTHERN NSC 195,8600 4,84 2,53% 3.045.526,00 196,44 193,79 18/07/19 22:15
NORTHERN TRUST NTRS 91,1500 1,26 1,40% 1.016.530,00 91,46 88,95 18/07/19 02:00
NORTHROP GRUMMAN NOC 321,1400 -0,86 -0,27% 637.931,00 322,03 319,07 18/07/19 22:15
NORW CRS LINE NCLH 49,2800 -0,12 -0,24% 1.097.618,00 49,67 48,95 18/07/19 22:15
NRG ENERGY NRG 35,1000 0,30 0,86% 2.420.111,00 35,10 34,36 18/07/19 22:15
NUCOR NUE 54,6900 -0,01 -0,02% 2.482.597,00 55,27 54,14 18/07/19 22:15
NVIDIA NVDA 170,1800 0,47 0,28% 11.079.474,00 172,71 167,85 18/07/19 02:00
O REILLY AUTO ORLY 403,1900 3,55 0,89% 907.009,00 403,67 385,52 18/07/19 02:00
OCCID.PETROL COR OXY 51,0100 -0,17 -0,33% 9.689.026,00 51,14 50,62 18/07/19 22:15
OMNICOM GROUP IN OMC 81,3500 -0,22 -0,27% 3.386.795,00 81,63 79,92 18/07/19 22:15
ONEOK OKE 69,1600 -0,48 -0,69% 1.908.156,00 69,42 68,81 18/07/19 22:15
ORACLE ORCL 58,1200 0,13 0,22% 11.883.356,00 58,14 57,60 18/07/19 22:15
PACCAR PCAR 69,0800 -1,06 -1,51% 2.439.052,00 70,17 68,26 18/07/19 02:00
PACKAGING CORP A PKG 98,3400 0,35 0,36% 794.425,00 98,67 97,12 18/07/19 22:15
PARKER-HANNIFIN PH 165,7700 -1,61 -0,96% 647.944,00 167,95 165,42 18/07/19 22:15
PAYCHEX INC PAYX 85,5900 0,36 0,42% 1.373.993,00 85,70 84,49 18/07/19 02:00
PAYPAL HOLDINGS PYPL 119,8700 1,06 0,89% 4.440.672,00 120,80 118,63 18/07/19 02:00
PENTAIR PNR 37,0900 -0,58 -1,54% 1.381.594,00 37,46 36,94 18/07/19 22:15
PEOPLE'S UNTD PBCT 16,4700 0,20 1,23% 4.018.313,00 16,53 16,12 18/07/19 02:00
PEPSICO PEP 118,6100 0,56 0,47% 3.942.543,00 119,39 118,23 19/12/17 22:15
PEPSICO PEP 132,8800 0,10 0,08% 3.698.643,00 133,20 131,52 18/07/19 02:00
PERKINELMER PKI 95,3300 0,23 0,24% 474.914,00 96,03 94,89 18/07/19 22:15
PERRIGO PRGO 51,4100 1,04 2,06% 970.834,00 51,55 50,08 18/07/19 22:15
PFIZER PFE 43,0600 0,32 0,75% 13.025.669,00 43,06 42,55 18/07/19 22:15
PHILIP MRRS INT PM 87,7100 6,66 8,22% 13.397.800,00 89,45 84,50 18/07/19 22:15
PHILLIPS 66 PSX 101,9200 1,13 1,12% 2.467.999,00 101,93 99,83 18/07/19 22:15
PINNACLE WEST CA PNW 95,1500 1,10 1,17% 918.052,00 95,24 93,32 18/07/19 22:15
PIONEER NATURAL PXD 136,1000 -0,24 -0,18% 1.570.777,00 136,80 134,83 18/07/19 22:15
PNC FINL SER PNC 138,8800 -0,80 -0,57% 2.004.837,00 139,95 137,83 18/07/19 22:15
PPG INDUSTRIES PPG 117,0000 0,39 0,33% 2.015.545,00 119,00 114,99 18/07/19 22:15
PPL PPL 30,7000 0,31 1,02% 4.369.565,00 30,74 30,22 18/07/19 22:15
PRINCIPAL FINANC PFG 59,7000 1,30 2,23% 1.446.316,00 59,78 58,31 18/07/19 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 115,4400 -0,50 -0,43% 5.828.782,00 115,77 114,79 18/07/19 22:15
PROGRESSIVE (OHI PGR 81,1900 0,99 1,23% 3.402.926,00 81,19 79,86 18/07/19 22:15
PROLOGIS REIT PLD 82,4300 0,82 1,00% 1.884.992,00 82,83 81,46 18/07/19 22:15
PRUDENTIAL FINAN PRU 101,4400 1,33 1,33% 1.628.503,00 101,68 99,75 18/07/19 22:15
PUBL SVCS ENTERP PEG 61,0500 0,16 0,26% 1.768.566,00 61,15 60,27 18/07/19 22:15
PUBLIC STORAGE R PSA 247,5500 -1,17 -0,47% 767.941,00 249,05 246,28 18/07/19 22:15
PULTEGROUP PHM 33,4400 -0,04 -0,12% 4.913.139,00 33,90 33,10 18/07/19 22:15
PVH PVH 87,8700 -1,70 -1,90% 1.618.648,00 89,73 87,16 18/07/19 22:15
QORVO QRVO 71,2400 0,72 1,02% 1.389.092,00 71,53 70,15 18/07/19 02:00
QUALCOMM QCOM 74,3700 -1,39 -1,83% 12.585.085,00 75,35 74,05 18/07/19 02:00
QUANTA SERVICES PWR 37,9400 0,03 0,08% 863.860,00 38,14 37,72 18/07/19 22:15
QUEST DIAGNOSTIC DGX 100,8700 0,71 0,71% 948.769,00 100,98 99,66 18/07/19 22:15
RALPH LAUREN RG-A RL 109,3900 -1,41 -1,27% 897.360,00 111,34 108,95 18/07/19 22:15
RAYMOND J FINANC RJF 84,3200 0,64 0,76% 916.753,00 84,96 83,33 18/07/19 22:15
RAYTHEON RTN 176,0900 -2,16 -1,21% 2.501.076,00 178,19 173,17 18/07/19 22:15
REALTY INM REIT O 70,1000 0,18 0,26% 1.051.423,00 70,35 69,26 18/07/19 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 66,5400 0,00 0,00% 593.170,00 66,79 65,79 18/07/19 02:00
REGENERON PHARMA REGN 303,0900 3,67 1,23% 548.042,00 304,20 297,20 18/07/19 02:00
REGIONS FINANCIA RF 14,7900 0,08 0,54% 14.775.555,00 14,97 14,66 18/07/19 22:15
REPUBLIC SERVICE RSG 88,0400 0,21 0,24% 771.496,00 88,06 87,11 18/07/19 22:15
RESMED RMD 124,7600 0,98 0,79% 411.220,00 125,32 123,80 18/07/19 22:15
ROBERT HALF INTL RHI 58,1600 -0,10 -0,17% 1.288.432,00 58,47 57,94 18/07/19 22:15
ROCKWELL AUTOMAT ROK 159,1500 -0,79 -0,49% 680.397,00 160,22 158,00 18/07/19 22:15
ROLLINS ROL 37,9000 0,10 0,26% 672.632,00 38,10 37,70 18/07/19 22:15
ROPER TECHNOLOGI ROP 377,5500 0,19 0,05% 274.162,00 380,46 375,53 18/07/19 22:15
ROSS STORES ROST 107,0400 -0,25 -0,23% 2.218.805,00 107,63 106,37 18/07/19 02:00
RYL CARIBBEAN CR RCL 111,0000 -0,76 -0,68% 1.955.624,00 111,91 110,24 18/07/19 22:15
S&P GLOBAL SPGI 241,1100 0,69 0,29% 865.736,00 242,41 239,86 18/07/19 22:15
SALESFORCE.COM CRM 157,9800 -0,26 -0,16% 3.726.542,00 158,58 156,21 18/07/19 22:15
SBA CMMNS REIT-A SBAC 231,8000 -0,05 -0,02% 847.072,00 232,83 228,04 18/07/19 02:00
SCHLUMBERGER SLB 38,7800 0,15 0,39% 13.566.244,00 38,78 37,96 18/07/19 22:15
SEAGATE TECHNOLO STX 47,3700 0,37 0,79% 1.471.794,00 47,49 46,63 18/07/19 02:00
SEALED AIR SEE 43,3100 0,36 0,84% 654.664,00 43,33 42,41 18/07/19 22:15
SEMPRA ENERGY SRE 141,1700 1,22 0,87% 1.275.073,00 141,29 139,36 18/07/19 22:15
SHERWIN-WILLIAMS SHW 457,6900 0,84 0,18% 581.046,00 459,77 447,63 18/07/19 22:15
SIMON PRP GRP RE SPG 159,3900 -0,75 -0,47% 2.152.537,00 160,36 158,87 18/07/19 22:15
SKYWORKS SOLUTIO SWKS 81,4200 1,25 1,56% 2.062.353,00 81,78 79,88 18/07/19 02:00
SL GREEN REALT R SLG 83,3800 2,14 2,63% 1.165.391,00 84,34 81,12 18/07/19 22:15
SNAP-ON SNA 151,3300 -2,42 -1,57% 961.306,00 157,08 149,18 18/07/19 22:15
SOUTHERN CO SO 56,1300 0,34 0,61% 3.379.920,00 56,24 55,34 18/07/19 22:15
SOUTHWEST AIRLIN LUV 52,4400 0,14 0,27% 2.969.491,00 52,73 51,90 18/07/19 22:15
STARBUCKS SBUX 91,5000 1,25 1,39% 6.471.383,00 91,54 89,95 18/07/19 02:00
STATE STREET STT 56,2900 1,70 3,11% 4.840.077,00 56,54 54,73 18/07/19 22:15
STNLY BLCK&DECK SWK 142,4900 -0,35 -0,25% 858.763,00 143,44 141,54 18/07/19 22:15
STRYKER SYK 210,4500 2,50 1,20% 932.820,00 210,53 206,02 18/07/19 22:15
SUNTRUST BANKS I STI 65,7400 1,75 2,73% 3.955.866,00 65,93 63,30 18/07/19 22:15
SVB FINANCIAL GR SIVB 217,2100 2,07 0,96% 359.263,00 218,52 214,01 18/07/19 02:00
SYMANTEC SYMC 23,0000 0,32 1,41% 6.762.585,00 23,08 22,56 18/07/19 02:00
SYNCHRONY FINANC SYF 36,0900 0,55 1,55% 5.667.630,00 36,21 35,34 18/07/19 22:15
SYNOPSYS SNPS 136,0400 0,29 0,21% 858.206,00 136,52 134,66 18/07/19 02:00
SYSCO SYY 71,8800 0,13 0,18% 1.637.035,00 71,98 71,11 18/07/19 22:15
T ROWE PRICE GRP TROW 109,6300 0,75 0,69% 1.182.003,00 109,79 108,30 18/07/19 02:00
TAKE-TWO INTERAC TTWO 117,7000 0,10 0,09% 1.042.335,00 118,34 115,76 18/07/19 02:00
TAPESTRY TPR 30,4000 0,13 0,43% 2.131.212,00 30,55 30,00 18/07/19 22:15
TARGET TGT 88,5000 0,64 0,73% 3.847.940,00 88,52 87,03 18/07/19 22:15
TE CONNECTIV TEL 88,7500 0,53 0,60% 1.793.983,00 88,85 87,05 18/07/19 22:15
TECHNIPFMC FTI 24,9400 0,16 0,65% 2.624.114,00 24,99 24,52 18/07/19 22:15
TELEFLEX TFX 340,4800 6,49 1,94% 169.111,00 340,93 332,67 18/07/19 22:15
TEXAS INSTRUMENT TXN 118,5700 1,39 1,19% 2.913.102,00 118,72 117,01 18/07/19 02:00
TEXTRON INC TXT 48,8500 -0,03 -0,06% 3.502.920,00 48,90 47,39 18/07/19 22:15
THE KRAFT HEINZ KHC 31,0500 0,61 2,00% 6.941.027,00 31,15 30,35 18/07/19 02:00
THE WESTERN UNIO WU 20,5100 0,12 0,59% 2.369.729,00 20,56 20,30 18/07/19 22:15
THERMO FISHER SC TMO 293,7300 6,73 2,34% 1.542.995,00 293,90 287,01 18/07/19 22:15
TIFFANY & CO TIF 93,1600 -0,13 -0,14% 1.216.745,00 93,43 92,00 18/07/19 22:15
TJX COMPANIES TJX 55,2200 -1,08 -1,92% 5.754.952,00 55,97 54,92 18/07/19 22:15
TORCHMARK CORP TMK 91,8300 0,52 0,57% 411.056,00 91,98 91,04 18/07/19 22:15
TOTAL SYST SERVI TSS 134,5700 1,54 1,16% 1.078.108,00 134,65 132,82 18/07/19 22:15
TRACTOR SUPPLY TSCO 112,2300 1,12 1,01% 1.386.010,00 112,66 110,00 18/07/19 02:00
TRANSDIGM TDG 488,1100 -0,69 -0,14% 194.902,00 488,54 484,65 18/07/19 22:15
TRAVELERS COS TRV 152,7100 0,33 0,22% 763.002,00 152,87 151,55 18/07/19 22:15
TRIPADVISOR TRIP 45,8700 0,26 0,57% 1.918.771,00 46,37 45,25 18/07/19 02:00
TWITTER TWTR 37,6600 -0,04 -0,11% 11.125.887,00 37,80 37,00 18/07/19 22:15
TYSON FOODS -A- TSN 80,9600 1,82 2,30% 2.896.311,00 81,29 79,03 18/07/19 22:15
UDR REIT UDR 46,3300 0,10 0,22% 1.190.110,00 46,49 45,82 18/07/19 22:15
ULTA BEAUTY ULTA 366,2100 -0,18 -0,05% 518.659,00 368,72 363,55 18/07/19 02:00
UNDER ARMOUR RG-A UAA 26,9700 0,04 0,15% 2.203.291,00 27,07 26,70 18/07/19 22:15
UNDER ARMOUR RG-C UA 23,9100 0,08 0,34% 1.621.587,00 23,97 23,62 18/07/19 22:15
UNION PACIFIC UNP 174,2500 9,70 5,89% 7.477.178,00 174,90 170,50 18/07/19 22:15
UNITED AIRLINES UAL 95,2800 0,50 0,53% 3.300.545,00 95,48 93,88 18/07/19 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 121,1100 -10,38 -7,89% 5.510.051,00 125,34 120,82 18/07/19 22:15
UNITEDHEALTH GRO UNH 260,6000 -6,05 -2,27% 5.827.020,00 266,51 257,26 18/07/19 22:15
UNIV HEALTH SERV-B UHS 133,1800 0,30 0,23% 412.375,00 133,66 131,47 18/07/19 22:15
UNUM UNM 32,7800 0,11 0,34% 2.336.347,00 32,93 32,62 18/07/19 22:15
US BANCORP USB 55,1900 0,97 1,79% 7.893.666,00 55,37 54,30 18/07/19 22:15
UTD PARCEL SVC RG-B UPS 102,8000 0,57 0,56% 2.359.035,00 102,96 101,82 18/07/19 22:15
UTD TECHS UTX 131,3000 1,20 0,92% 2.918.912,00 131,35 129,76 18/07/19 22:15
VALERO ENERGY VLO 83,3500 0,11 0,13% 2.060.057,00 83,45 81,98 18/07/19 22:15
VARIAN MED SYSTE VAR 135,3600 0,51 0,38% 365.012,00 135,89 134,48 18/07/19 22:15
VENTAS REIT VTR 68,9000 0,30 0,44% 1.256.710,00 69,07 68,24 18/07/19 22:15
VERISIGN VRSN 214,8000 -2,16 -1,00% 897.669,00 217,17 214,50 18/07/19 02:00
VERISK ANALYTICS VRSK 152,9600 1,47 0,97% 691.678,00 153,00 151,00 18/07/19 02:00
VERIZON COMM VZ 57,2100 -0,01 -0,02% 7.551.137,00 57,32 56,78 18/07/19 22:15
VERTEX PHARMACEU VRTX 178,0900 0,95 0,54% 853.492,00 178,58 176,38 18/07/19 02:00
VF VFC 87,1600 0,72 0,83% 1.748.603,00 87,28 86,19 18/07/19 22:15
VIACOM RG-B VIAB 30,5800 -0,46 -1,48% 3.419.855,00 31,02 30,51 18/07/19 02:00
VISA RG-A V 180,5300 1,38 0,77% 4.738.512,00 180,62 178,58 18/07/19 22:15
VOR RLT REIT-SBI VNO 65,0600 0,01 0,02% 844.624,00 65,31 64,28 18/07/19 22:15
VULCAN MATERIALS VMC 136,4200 -1,17 -0,85% 1.004.535,00 137,72 134,83 18/07/19 22:15
WALGREENS BOOTS WBA 54,8200 0,30 0,55% 4.249.271,00 54,96 53,82 18/07/19 02:00
WALMART WMT 114,7200 0,12 0,10% 3.224.798,00 114,78 113,74 18/07/19 22:15
WALT DISNEY DIS 141,6300 -0,94 -0,66% 8.035.481,00 142,46 140,17 18/07/19 22:15
WASTE MANAGEMENT WM 117,9700 -0,22 -0,19% 1.548.968,00 117,99 116,45 18/07/19 22:15
WATERS WAT 214,8100 2,00 0,94% 532.365,00 215,52 212,53 18/07/19 22:15
WEC ENERGY GROUP WEC 87,8500 0,95 1,09% 1.686.333,00 87,90 86,34 18/07/19 22:15
WELLCARE HEALTH WCG 288,4000 0,35 0,12% 359.634,00 290,29 285,69 18/07/19 22:15
WELLS FARGO WFC 45,8200 0,61 1,35% 19.412.549,00 46,02 45,19 18/07/19 22:15
WELLTOWER WELL 84,8500 0,35 0,41% 1.201.576,00 85,11 83,98 18/07/19 22:15
WESTERN DIGITAL WDC 52,8800 1,39 2,70% 5.033.449,00 52,92 51,30 18/07/19 02:00
WESTINGHOUSE AIR WAB 69,5400 -1,15 -1,63% 1.083.433,00 71,36 69,40 18/07/19 22:15
WESTROCK WRK 35,2400 -0,10 -0,28% 2.519.343,00 35,30 34,87 18/07/19 22:15
WEYERHAEUSER REI WY 25,1000 -0,20 -0,79% 3.041.141,00 25,30 24,94 18/07/19 22:15
WHIRLPOOL WHR 150,3800 1,18 0,79% 859.716,00 151,40 148,60 18/07/19 22:15
WILLIAMS COMPANI WMB 27,5600 -0,16 -0,58% 6.281.339,00 27,66 27,36 18/07/19 22:15
WILLIS TOWERS WLTW 197,7000 2,67 1,37% 423.935,00 198,06 195,03 18/07/19 02:00
WW GRAINGER GWW 268,6600 -0,34 -0,13% 368.316,00 270,84 266,74 18/07/19 22:15
WYNN RESORTS WYNN 135,0900 -0,80 -0,59% 865.695,00 135,73 134,37 18/07/19 02:00
XCEL ENERGY XEL 48,1100 0,03 0,06% 2.770.633,00 48,29 48,07 29/12/17 22:15
XCEL ENERGY XEL 61,9300 0,65 1,06% 2.298.469,00 61,98 60,93 18/07/19 02:00
XEROX XRX 35,2000 0,34 0,98% 1.391.094,00 35,25 34,63 18/07/19 22:15
XILINX XLNX 122,8600 1,95 1,61% 2.916.796,00 123,91 120,31 18/07/19 02:00
XYLEM XYL 80,4600 -0,84 -1,03% 692.174,00 81,46 80,10 18/07/19 22:15
YUM BRANDS YUM 113,0600 1,29 1,15% 1.183.444,00 113,37 112,00 18/07/19 22:15
ZIMMER BIOMET HL ZBH 124,0800 1,06 0,86% 767.425,00 124,62 122,35 18/07/19 22:15
ZIONS BANCORP ZION 45,5400 0,66 1,47% 1.512.374,00 45,68 44,61 18/07/19 02:00
ZOETIS RG-A ZTS 114,9400 1,26 1,11% 1.177.706,00 115,20 114,02 18/07/19 22:15
Publicidad

Últimas Noticias