Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
2.832,97
0,81%
22/01/2018 22:05
Mínimo: 2.808,12
Máximo: 2.833,03
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
3M COMPANY MMM 247,300 0,00 113 0,000 0,000
14:00
A.O. SMITH C AOS 67,000 -0,06 929.006 67,065 66,420
22/01
ABBOT LAB. ABT 59,570 0,44 128 59,570 58,450
22/01
ABBVie Inc. ABBV 106,490 0,00 470 0,000 0,000
13:39
ACCENTURE ACN 161,430 -0,20 20 161,880 160,820
22/01
ACTIVISION I ATVI 71,300 0,00 2.620 0,000 0,000
14:18
ACUITY BRAND AYI 165,700 1,56 20 166,600 161,440
22/01
ADOBE SYSTEM ADBE 197,840 0,00 16.342 0,000 0,000
14:19
ADV.AUT.PART AAP 118,030 0,86 1.608.638 118,190 115,900
22/01
ADVANCED MIC AMD 12,650 0,00 608.096 0,000 0,000
14:19
AES CORP AES 11,380 -3,15 40 11,810 11,280
22/01
AETNA INC. AET 189,340 0,82 2.576.404 189,610 188,000
22/01
AFFILIATED M AMG 213,970 0,93 259.923 214,000 209,520
22/01
AFLAC CORP. AFL 87,690 1,00 2.393.408 88,200 87,320
22/01
AGILENT.TECH A 73,480 0,56 1.836.506 73,550 72,600
22/01
AIR PRODUCTS APD 168,600 0,48 976.833 168,680 166,550
22/01
AKAMAI TECH AKAM 65,650 0,03 50 65,650 65,030
22/01
ALASKA AIR G ALK 68,550 0,00 562 0,000 0,000
13:06
ALBEMARLE CO ALB 113,530 0,00 200 0,000 0,000
11:31
ALEXANDRIA R ARE 127,320 1,09 738.629 127,320 125,355
22/01
ALEXION PHAR ALXN 123,670 0,00 100 0,000 0,000
13:13
ALIGN TECH ALGN 267,100 -0,88 44 271,730 258,920
22/01
ALLEGION PLC ALLE 85,800 -0,50 474.036 86,090 84,560
22/01
ALLERGAN PLC AGN 188,150 0,00 1.771 0,000 0,000
14:02
ALLIANCE DAT ADS 261,850 0,01 554.041 262,090 260,320
22/01
ALLIANT ENER LNT 39,550 0,36 1.688.761 39,860 39,450
22/01
ALLSTATE COR ALL 104,430 0,70 25 104,430 103,240
22/01
ALPHABET A GOOGL 1.164,160 0,00 802 0,000 0,000
13:44
ALPHABET C GOOG 1.155,810 0,00 5.898 0,000 0,000
14:01
ALTRIA GROUP MO 71,280 0,22 4.858.662 71,570 70,900
22/01
AM.TOWER COR AMT 139,240 1,18 1.826.651 139,240 137,410
22/01
AMAZON.COM AMZN 1.327,310 0,00 26.695 0,000 0,000
14:14
AMER.AIR.GRP AAL 58,100 0,00 1.295 0,000 0,000
14:14
AMER.EL.POW. AEP 68,130 0,55 4.622.422 68,780 68,040
22/01
AMER.EXPRESS AXP 98,320 0,00 458 0,000 0,000
13:54
AMER.FNCL.SV AMP 177,940 0,00 300 0,000 0,000
14:05
AMER.INTL G. AIG 61,000 -0,89 7.183.642 61,360 60,440
22/01
AMEREN CORP AEE 55,300 0,25 1.056.983 55,841 55,260
22/01
AMERICAN WAT AWK 82,960 -0,06 1.317.431 83,750 82,660
22/01
AMERISOURBRG ABC 102,660 2,60 1.313.414 102,730 99,660
22/01
AMETEK INC AME 76,500 -0,62 792.259 76,940 76,100
22/01
AMGEN INC AMGN 192,330 0,00 4.931 0,000 0,000
14:16
AMPHENOL COR APH 91,980 -1,23 20 93,490 91,780
22/01
ANADARKO PET APC 60,720 4,33 6.186.720 60,730 58,200
22/01
ANALOG DEVIC ADI 96,650 0,53 173 97,000 95,770
22/01
ANDEAVOR ANDV 119,250 0,76 1.115.647 119,560 117,000
22/01
ANSYS INC ANSS 163,130 0,98 566.051 163,180 160,600
22/01
ANTHEM, INC. ANTM 250,500 0,18 3 250,910 248,000
22/01
AON PLC AON 135,980 0,59 1.069.714 136,170 134,770
22/01
APACHE CORP APA 47,660 0,00 890 0,000 0,000
14:03
APART.IN.M. AIV 41,390 1,95 1.158.216 41,430 40,810
22/01
APPLE INC AAPL 177,000 0,00 101.043 0,000 0,000
14:19
APPLI.MATLS. AMAT 57,460 0,00 8.074 0,000 0,000
14:16
APTIV PLC APTV 93,550 0,03 1.893.389 94,380 92,180
22/01
ARCHER DANIE ADM 42,750 4,37 23 42,770 41,150
22/01
ARCONIC INC. ARNC 30,430 0,69 3.562.821 30,430 30,040
22/01
ARTHUR J.GAL AJG 64,750 0,72 721.038 64,760 64,290
22/01
ASSURANT INC AIZ 94,030 -0,05 519.453 94,800 92,940
22/01
AT&T CORP. T 37,870 0,00 9.875 0,000 0,000
14:19
AUTODESK INC ADSK 117,430 1,86 5 118,450 114,025
22/01
AUTOMAT.DATA ADP 122,770 1,10 20 122,845 121,550
22/01
AUTOZONE AZO 788,700 -0,64 531.200 792,540 772,990
22/01
AVALONBAY CO AVB 170,100 0,83 628.950 170,190 168,240
22/01
AVERY DENSN AVY 120,730 -0,50 532.610 121,740 120,260
22/01
BAKER HUGHES BHGE 35,550 2,33 5.954.008 35,755 34,360
22/01
BALL CORP BLL 37,760 -2,48 3.915.491 38,620 37,570
22/01
BANK N.Y. BK 57,720 1,96 18 57,810 56,470
22/01
BANK OF AMER BAC 31,940 0,00 247.372 0,000 0,000
14:19
BAXTER INTL BAX 70,200 0,27 5 70,250 69,790
22/01
BB&T CORP. BBT 54,880 0,15 3.458.449 55,130 54,360
22/01
BECTON DICKI BDX 236,710 0,94 1.324.005 236,740 233,260
22/01
BERKSHIRE B BRK.B 215,970 0,00 4.951 0,000 0,000
13:31
BEST BUY CO. BBY 78,060 1,56 70 78,105 76,550
22/01
BIOGEN INC. BIIB 347,640 1,53 165 347,820 342,030
22/01
BLACKROCK IN BLK 593,260 0,51 4 593,440 581,990
22/01
BLOCK H&R HRB 26,480 0,76 3.447.561 26,730 26,120
22/01
BOEING CO. BA 338,000 0,00 11.065 0,000 0,000
14:04
BORGWARNER BWA 56,480 -0,81 1.509.360 57,200 55,595
22/01
BOSTON PROP. BXP 123,470 1,25 1.067.107 123,680 121,700
22/01
BOSTON SCIEN BSX 27,710 0,00 175 0,000 0,000
13:29
BRIGHTHOUSE BHF 64,410 0,34 585.325 64,610 63,260
22/01
BRISTOL-MYER BMY 63,280 1,61 19 63,425 62,020
22/01
BROADCOM LTD AVGO 262,110 0,00 4.309 0,000 0,000
14:12
BROWN FORM.B BF.B 67,640 0,21 617.452 67,710 67,070
22/01
C H ROBINSON CHRW 95,430 0,28 972.481 95,670 94,090
22/01
CA TECHNOLO. CA 34,720 1,91 2.506.575 34,730 33,980
22/01
CABOT OIL&G COG 28,110 0,00 100 0,000 0,000
13:02
CADENCE DESI CDNS 45,690 0,20 150 45,860 45,250
22/01
CAMPBELL S. CPB 47,650 0,55 3.435.811 47,960 47,450
22/01
CAPITAL ONE COF 105,490 0,00 493 0,000 0,000
14:09
CARDINL.HLTH CAH 73,510 2,23 3.313.675 73,970 72,020
22/01
CARMAX INC KMX 71,490 1,29 1.766.829 71,570 70,620
22/01
CARNIVAL CRP CCL 68,860 0,00 3.750 0,000 0,000
13:48
CATERPILLAR CAT 170,890 0,00 11.472 0,000 0,000
14:19
CBOE CBOE 134,560 0,00 283 0,000 0,000
13:51
CBRE GROUP CBG 45,730 -0,33 1.298.199 45,975 45,230
22/01
CBS CORP CBS 58,250 0,87 6.671.953 58,260 56,560
22/01
CBS CORPORAT CBS.W 0,000 0,00 0 0,000 0,000
20/11
CELGENE CORP CELG 102,910 0,00 6.275 0,000 0,000
14:10
CENTENE CORP CNC 111,590 0,83 7 111,785 109,810
22/01
CENTERPOINT CNP 27,790 -0,04 2.902.167 28,090 27,740
22/01
CENTURYLINK CTL 17,670 2,08 8.873.337 17,690 17,157
22/01
CERNER CORP CERN 69,130 0,32 2.531.314 69,410 68,620
22/01
CF INDS HLDG CF 40,840 1,11 2.270.249 40,860 40,270
22/01
CHARLES SCHW SCHW 55,440 0,00 100 0,000 0,000
14:03
CHARTER COMM CHTR 370,250 1,15 1.821.955 371,000 366,000
22/01
CHESAPEAK.EN CHK 3,970 0,00 329.817 0,000 0,000
14:20
CHEVRON CORP CVX 132,560 0,96 64 132,560 131,280
22/01
CHIPOTLE MEX CMG 330,000 0,00 380 0,000 0,000
13:44
CHUBB CORP. CB 149,790 1,07 56 149,820 148,390
22/01
CHURCH & DWI CHD 50,110 0,40 1.892.868 50,110 49,690
22/01
CIGNA CORP CI 220,750 0,27 880.860 220,800 218,680
22/01
CIMAREX ENER XEC 126,800 2,23 769.067 126,815 124,210
22/01
CINCINNATI F CINF 75,930 1,02 440.684 76,105 75,260
22/01
CINTAS CORP CTAS 165,140 0,66 6 165,200 163,220
22/01
CISCO SYSTEM CSCO 41,660 0,00 5.236 0,000 0,000
14:14
CITIGROUP C 78,590 0,00 14.995 0,000 0,000
14:12
CITIZENS FIN CFG 47,810 2,11 4.165.150 47,870 47,010
22/01
CITRIX SYS. CTXS 93,840 1,21 72 94,030 92,200
22/01
CLOROX CO CLX 144,480 0,00 645 0,000 0,000
13:14
CME HLDGS. CME 155,450 0,76 5 155,450 153,710
22/01
CMS ENERGY CMS 44,160 0,25 2.304.699 44,580 44,010
22/01
COCA-COLA CO KO 47,380 0,00 178 0,000 0,000
14:01
COGNIZANT CTSH 77,960 0,87 3.843.603 78,340 77,190
22/01
COLGATE CL 77,380 0,36 2.824.698 77,550 76,640
22/01
COMCAST CL A CMCSA 42,890 0,00 4.950 0,000 0,000
14:17
COMERICA INC CMA 95,210 0,23 1.858.081 95,330 94,275
22/01
CONAGRA FOOD CAG 37,770 0,00 25 37,950 37,535
22/01
CONCHO RESO. CXO 160,410 2,70 1.221.777 160,520 156,445
22/01
CONOCOPHILLI COP 60,670 0,00 100 0,000 0,000
13:00
CONS.EDISON ED 78,530 0,33 3.095.524 79,390 78,370
22/01
CONSTELLAT A STZ 219,320 0,48 15 219,810 217,970
22/01
COOPER COS.I COO 241,310 0,29 5 243,980 240,640
22/01
CORNING INC GLW 34,710 0,14 5.100.644 34,740 34,450
22/01
COSTCO WHOLE COST 194,380 1,09 100 194,760 192,060
22/01
COTY A COTY 20,890 1,75 3.168.330 20,980 20,580
22/01
CROWN CASTLE CCI 108,300 0,88 2 108,370 106,890
22/01
CSRA INC. WH CSRA 32,200 0,12 625.226 32,220 31,910
22/01
CSX CORPORAT CSX 57,730 0,00 300 0,000 0,000
14:19
CUMMINS INC CMI 189,580 0,26 1.237.593 189,600 187,602
22/01
CVS HEALTH C CVS 80,950 0,00 1.210 0,000 0,000
13:18
D R HORTON I DHI 52,370 0,00 300 0,000 0,000
12:39
DANAHER CORP DHR 99,970 -0,59 2.162.759 100,710 99,670
22/01
DARDEN RESTA DRI 98,060 -0,99 1.200.053 98,800 96,690
22/01
DAVITA INC DVA 78,950 0,43 907.794 79,140 77,950
22/01
DEERE & CO DE 170,380 0,00 100 0,000 0,000
12:16
DELTA AIRLIN DAL 60,130 0,00 700 0,000 0,000
14:18
DENTSPLY SIR XRAY 60,800 -1,86 2.821.983 62,250 60,620
22/01
DEVON ENERGY DVN 44,810 4,57 4 44,820 42,990
22/01
DIGITAL REAL DLR 109,340 1,90 1.565.968 109,350 107,110
22/01
DISC.FIN.SVS DFS 78,870 0,70 1.817.766 78,905 77,830
22/01
DISCOVERY DISCK 25,090 2,70 3.955.821 25,260 24,320
22/01
DISCOVERY CO DISCA 26,330 2,41 4.751.238 26,500 25,580
22/01
DISH NETWORK DISH 46,260 0,00 200 0,000 0,000
14:15
DOLLAR GENER DG 102,270 0,00 300 0,000 0,000
13:00
DOLLAR TREE DLTR 115,020 0,25 272 115,040 113,430
22/01
DOMINION RES D 74,890 -0,13 4.357.794 75,580 74,765
22/01
DOVER DOV 104,840 0,41 773.422 105,000 103,560
22/01
DOWDUPONT IN DWDP 76,180 0,00 200 0,000 0,000
12:51
DR.PEPPER DPS 96,760 0,43 612.973 96,795 96,260
22/01
DTE ENERGY DTE 103,360 0,20 1.096.649 104,170 103,140
22/01
DUKE ENERGY DUK 76,950 0,00 513 0,000 0,000
14:18
DUKE REALTY DRE 25,980 1,33 2.717.111 26,020 25,610
22/01
DXC TECHNOLO DXC 101,710 0,72 1.507.215 101,830 100,250
22/01
E TRADE FINA ETFC 54,980 0,00 150 0,000 0,000
14:01
EASTMAN CHEM EMN 97,770 -0,37 1.095.755 98,490 97,460
22/01
EATON CORP. ETN 84,360 0,49 2.413.231 84,420 83,510
22/01
EBAY INC. EBAY 39,580 0,00 709 0,000 0,000
14:09
ECOLAB INC ECL 140,340 0,42 1.529.502 140,430 139,315
22/01
EDISON INTL. EIX 62,140 0,03 2.595.121 62,580 61,800
22/01
EDWARDS LIFE EW 124,510 0,48 1.115.945 124,570 123,190
22/01
ELECTRO.ARTS EA 117,990 1,56 263 118,300 115,820
22/01
EMERSON ELEC EMR 73,260 0,16 50 73,280 72,350
22/01
ENTERGY CORP ETR 76,830 -0,21 1.221.741 77,850 76,650
22/01
ENVISION HEA EVHC 36,110 0,78 1.911.413 36,200 35,180
22/01
EOG RSCS.INC EOG 116,820 2,14 10 116,860 114,410
22/01
EQT EQT 57,160 2,02 2.895.246 57,330 56,060
22/01
EQUIFAX INC. EFX 125,000 0,38 1.326.441 125,700 124,000
22/01
EQUINIX INC EQIX 436,050 -0,42 702.320 439,280 433,310
22/01
EQUITY RESID EQR 61,180 1,17 1.691.907 61,220 60,400
22/01
ESSEX PPTY T ESS 226,600 1,33 463.082 227,055 223,560
22/01
ESTEE LAUD.A EL 134,870 0,31 1.387.810 135,690 133,590
22/01
EVEREST RE G RE 230,500 2,63 476.972 235,830 229,950
22/01
EVERSOURCE E ES 60,760 0,00 100 0,000 0,000
11:50
EXELON CORP. EXC 38,050 0,00 1.100 0,000 0,000
13:41
EXPEDIA INC EXPE 128,190 1,52 1.509.715 128,253 125,390
22/01
EXPEDITORS EXPD 66,440 0,06 501.716 66,480 65,760
22/01
EXPRESS SCR. ESRX 81,120 1,12 60 81,250 79,890
22/01
EXTRA SPACE EXR 85,150 1,81 1.252.377 85,430 83,330
22/01
EXXON MOBIL XOM 88,250 1,26 124 88,290 87,050
22/01
F5 NETWORKS FFIV 141,060 1,66 916.819 141,330 137,750
22/01
FACEBOOK INC FB 185,370 0,00 105.831 0,000 0,000
14:20
FASTENAL CO. FAST 54,330 1,09 10 54,430 53,330
22/01
FEDERAL RLTY FRT 124,370 1,44 370.887 124,400 122,200
22/01
FEDEX CORP. FDX 273,890 -0,16 59 274,099 271,303
22/01
FIDELITY NAT FIS 99,190 0,73 1.111.533 99,200 98,410
22/01
FIFTH THIRD FITB 32,770 0,00 4.100 0,000 0,000
14:09
FIRSTENERGY FE 32,450 10,37 4 34,130 31,730
22/01
FISERV INC FISV 140,190 1,51 751.509 140,200 138,100
22/01
FLIR SYS.INC FLIR 51,880 -0,99 1.071.594 52,410 51,590
22/01
FLOWERSERVE FLS 43,770 0,14 1.091.674 43,840 43,320
22/01
FLUOR CORP. FLR 61,290 1,42 2.404.330 61,565 60,141
22/01
FMC CORP FMC 89,850 -0,01 1.914.184 90,430 89,470
22/01
FOOT LOCKER FL 50,370 0,32 4.032.081 50,640 49,500
22/01
FORD MOTOR F 12,020 0,00 11.071 0,000 0,000
14:19
FORTIVE CORP FTV 74,200 -0,48 1.364.811 75,070 73,850
22/01
FORTUNE BRN. FBHS 72,840 0,28 635.814 72,860 72,330
22/01
FRANKLIN RES BEN 45,350 1,02 2.334.170 45,350 44,590
22/01
FREEP.-MCMOR FCX 19,990 0,00 54.208 0,000 0,000
14:17
GAP GPS 35,480 1,92 8 35,500 34,735
22/01
GARMIN LTD GRMN 64,040 0,27 1.038.236 64,050 63,139
22/01
GARTNER INC. IT 138,450 0,80 607.089 138,500 136,880
22/01
GEN.DYNAMICS GD 208,200 0,00 500 0,000 0,000
14:00
GEN.ELECTRIC GE 16,170 0,00 266.936 0,000 0,000
14:20
GENE.MILLS GIS 59,770 1,12 30 59,790 58,990
22/01
GENE.MOTORS GM 43,290 0,00 1.170 0,000 0,000
14:04
GENUINE PART GPC 104,130 -0,01 705.555 104,250 102,990
22/01
GGP INC. GGP 23,170 0,52 3.977.718 23,170 22,835
22/01
GILEAD SCIEN GILD 81,410 0,00 2.477 0,000 0,000
14:12
GLOBAL PAYM GPN 109,100 1,01 874.613 109,160 107,265
22/01
GOLDMAN SACH GS 261,520 0,00 753 0,000 0,000
14:14
GOODYEAR GT 35,620 1,80 3.137.856 35,670 34,920
22/01
GRAINGER INC GWW 229,860 -0,08 944.331 230,500 223,250
22/01
HALLIBURTON HAL 56,400 0,00 1.966 0,000 0,000
14:08
HANESBRANDS HBI 23,000 0,00 300 0,000 0,000
13:00
HARLEY DAVID HOG 53,810 1,53 2.520.512 54,960 52,990
22/01
HARRIS CORP HRS 143,190 -1,85 880.559 145,760 142,640
22/01
HARTFORD FIN HIG 56,050 0,16 2.521.395 56,165 55,635
22/01
HASBRO, INC. HAS 90,860 0,00 119 0,000 0,000
13:58
HCA HOLDINGS HCA 92,860 -0,16 1.843.815 93,385 92,080
22/01
HCP INC HCP 23,650 0,98 3.699.730 23,730 23,360
22/01
HELMERICH & HP 71,120 0,00 245 0,000 0,000
14:00
HENRY SCHEIN HSIC 76,410 0,59 1.038.005 76,450 75,660
22/01
HERSHEY FOOD HSY 109,960 0,54 1.137.256 110,000 109,150
22/01
HESS CORP HES 53,470 1,63 4.949.528 53,520 51,620
22/01
HEWLETT PACK HPE 16,050 0,00 3.770 0,000 0,000
13:41
HILTON WORLD HLT 85,770 0,33 1.538.382 85,790 85,015
22/01
HOLOGIC INC HOLX 43,240 -0,51 2.738.656 43,595 42,830
22/01
HOME DEPOT HD 204,460 1,55 54 204,470 201,510
22/01
HONEYWELL HON 158,540 0,00 603 0,000 0,000
12:39
HORMEL FOODS HRL 34,880 0,35 1.625.242 35,150 34,650
22/01
HOST HOTELS HST 20,810 0,43 3.988.274 20,820 20,655
22/01
HP INC HPQ 23,850 0,00 3.941 0,000 0,000
14:14
HUMANA INC HUM 281,870 0,92 3 282,160 277,500
22/01
HUNT J B TRA JBHT 125,390 1,44 1.170.113 125,510 122,310
22/01
HUNTINGTON HII 238,880 -1,34 222.564 241,760 237,160
22/01
HUNTINGTON B HBAN 16,030 0,00 5.425 0,000 0,000
14:16
IBM INTL IBM 162,600 0,00 5.574 0,000 0,000
14:07
IDEXX LAB IDXX 180,950 0,18 445.007 181,370 179,210
22/01
IHS MARKIT L INFO 48,370 -1,02 2.093.356 48,930 47,920
22/01
ILL.TOOL WKS ITW 173,390 0,56 1.141.502 173,390 170,930
22/01
ILLUMINA INC ILMN 245,190 0,67 23 247,630 242,870
22/01
INCYTE GENOM INCY 94,080 0,99 2.645.193 95,330 92,650
22/01
INGERSOLL RA IR 89,840 -1,20 1.195.918 90,830 89,270
22/01
INT.PAPER IP 63,460 -0,06 1.962.000 63,530 62,760
22/01
INTEL CORP INTC 45,750 0,00 24.915 0,000 0,000
14:16
INTERCON.EXC ICE 75,830 0,30 1.643.964 75,870 75,340
22/01
INTERPUBLIC IPG 21,960 2,86 3.737.490 21,970 21,340
22/01
INTL FLAVORS IFF 153,060 -1,37 443.640 154,820 152,700
22/01
INTUIT INC INTU 168,670 0,55 55 168,800 167,140
22/01
INTUITIVE S. ISRG 433,940 0,16 215 435,000 427,501
22/01
INVESCO LTD IVZ 37,870 -0,68 3.096.210 38,060 37,330
22/01
IQVIA HOLDIN IQV 102,840 -0,16 1.682.978 104,030 102,480
22/01
IRON MOUNT. IRM 35,810 0,90 1.891.494 36,240 35,590
22/01
J & J JNJ 148,140 0,00 50.355 0,000 0,000
14:20
JACOBS ENGR JEC 70,230 0,40 973.621 70,470 69,470
22/01
JM SMUCKER SJM 127,380 -0,12 569.632 127,830 126,640
22/01
JOHNSON CONT JCI 39,200 0,77 6.864.478 39,210 38,600
22/01
JP MORGAN CH JPM 114,330 0,00 4.930 0,000 0,000
14:16
JUNIPER NET. JNPR 28,360 1,83 5.711.624 28,600 27,820
22/01
KANSAS C.STH KSU 110,960 0,87 1.554.674 111,757 110,060
22/01
KELLOGG K 67,170 0,83 2.126.367 67,190 66,280
22/01
KEYCORP KEY 21,390 0,00 2.800 0,000 0,000
14:04
KIMBERLY CL. KMB 116,910 0,00 28.004 0,000 0,000
14:19
KIMCO RLTY. KIM 16,580 1,04 6.272.637 16,630 16,400
22/01
KINDER MORGN KMI 19,630 0,00 530 0,000 0,000
13:58
KLA-TENCOR KLAC 114,590 -0,37 1.097.227 115,880 113,770
22/01
KOHL'S CORP KSS 68,170 0,00 101 0,000 0,000
14:00
KRAFT HEINZ KHC 80,170 0,00 1.824 0,000 0,000
14:16
KROGER CO KR 29,630 -0,30 9.192.964 29,723 29,160
22/01
L BRANDS LB 52,040 2,66 3.322.884 52,065 50,225
22/01
L-3 TECHNOLO LLL 209,800 -0,44 592.171 210,870 208,280
22/01
LAB.CORP.AM. LH 176,260 1,07 302.478 176,270 174,172
22/01
LAM RESEARCH LRCX 209,190 0,00 13.465 0,000 0,000
14:16
LEGGETT & PL LEG 48,090 -0,33 1.639.228 48,260 47,550
22/01
LENNAR CORP LEN 71,730 -0,13 3.950.486 72,170 71,360
22/01
LEUCADIA NAT LUK 27,910 -0,36 1.086.861 28,010 27,665
22/01
LILLY ELI LLY 85,440 -0,06 6.373.146 85,570 82,400
22/01
LINCOLN NATL LNC 83,350 0,22 1.099.665 83,520 82,390
22/01
LKQ CORPORAT LKQ 42,850 -0,26 1.568.001 43,050 42,400
22/01
LOCKHEED MAR LMT 329,000 0,00 134 0,000 0,000
13:04
LOEW'S CORP. L 52,800 0,55 850.238 52,800 52,455
22/01
LOWES COS IN LOW 107,110 0,00 2.444 0,000 0,000
14:08
LYONDELLBASE LYB 118,940 -0,82 2.051.005 119,700 118,520
22/01
M & T BANK C MTB 188,760 -0,01 631.552 188,980 186,780
22/01
MACERICH CO MAC 66,000 3,53 2.782.373 66,440 63,100
22/01
MACY'S INC M 27,250 0,89 40 27,300 26,740
22/01
MAR.MARIETTA MLM 226,710 -0,12 481.021 227,840 222,510
22/01
MARATHON OIL MRO 19,280 0,00 205 0,000 0,000
14:19
MARATHON PET MPC 73,160 1,77 4.362.074 73,200 71,720
22/01
MARRIOTT INT MAR 143,810 -0,18 15 144,290 142,065
22/01
MARSH & MC L MMC 82,710 0,77 1.769.799 82,760 82,120
22/01
MASCO CORP. MAS 45,870 -0,07 2.301.040 46,210 45,670
22/01
MASTERCARD MA 168,280 0,00 1.230 0,000 0,000
14:16
MATTEL INC MAT 16,090 -0,31 8.221.543 16,210 15,815
22/01
MCCORMICK&CO MKC 99,130 -0,06 1.280.951 100,000 98,420
22/01
MCDONALD'S MCD 176,210 0,00 6.752 0,000 0,000
14:00
MCKESSON CRP MCK 172,960 0,00 671 0,000 0,000
13:59
MEDTRONIC MDT 86,050 -0,73 66 86,565 85,400
22/01
MERCK & CO MRK 61,250 0,00 344 0,000 0,000
13:37
METLIFE INC. MET 53,850 0,84 4.420.256 53,910 53,190
22/01
METTLER-TOLE MTD 670,880 0,63 146.009 671,770 657,935
22/01
MGM RESORTS MGM 37,120 0,00 1.004 0,000 0,000
13:53
MICHAEL KORS KORS 65,700 -0,24 1.719.824 66,550 65,430
22/01
MICROCHIP MCHP 98,690 1,27 1.747.824 98,710 97,230
22/01
MICRON TECH. MU 42,880 0,00 96.293 0,000 0,000
14:19
MICROSOFT MSFT 91,610 0,00 35.378 0,000 0,000
14:15
MID-AMER APT MAA 93,250 0,79 564.236 93,250 92,230
22/01
MOHAWK INDS. MHK 279,560 0,15 579.199 280,800 277,930
22/01
MOL.COORS B TAP 84,060 0,35 1.328.091 84,120 83,360
22/01
MONDELEZ INT MDLZ 44,280 0,00 1.653 0,000 0,000
14:02
MONSANTO CO MON 120,990 0,27 1.859.119 121,060 120,295
22/01
MONSTER BEVE MNST 67,770 1,36 15 67,800 66,750
22/01
MOODY'S CORP MCO 160,470 0,81 491.105 160,480 157,200
22/01
MORGAN STANL MS 57,360 0,00 1.510 0,000 0,000
14:00
MOSAIC COM. MOS 26,660 0,00 655 0,000 0,000
14:06
MOTOROLA SOL MSI 97,330 -0,48 973.125 98,270 97,020
22/01
MYLAN N.V. MYL 47,640 0,00 4.024 0,000 0,000
14:17
NASDAQ, INC NDAQ 80,630 0,70 813.319 80,660 80,110
22/01
NATIONAL OIL NOV 38,740 2,00 3.221.192 38,860 37,875
22/01
NAVIENT CORP NAVI 13,520 -0,59 3.511.295 13,685 13,450
22/01
NETAPP INC NTAP 63,520 0,00 1.300 0,000 0,000
14:00
NETFLIX INC. NFLX 227,580 0,00 885.190 0,000 0,000
14:20
NEWELL RUBB. NWL 31,540 1,02 6.169.850 31,630 31,010
22/01
NEWFIELD EXP NFX 34,140 2,46 1.628.821 34,150 33,470
22/01
NEWMONT MNG. NEM 39,660 0,00 2.620 0,000 0,000
14:16
NEWS CORP. B NWS 17,550 0,00 268.612 17,550 17,300
22/01
NEWS CORPOR. NWSA 17,180 -0,23 1.733.440 17,190 16,980
22/01
NEXTERA ENER NEE 150,020 -0,09 1.857.500 151,300 149,600
22/01
NIELSEN N.V. NLSN 37,100 1,06 3.262.617 37,130 36,690
22/01
NIKE INC CL NKE 66,390 0,00 435 0,000 0,000
14:13
NISOURCE NI 23,950 0,04 3.595.020 24,100 23,870
22/01
NOBLE ENERGY NBL 32,940 3,94 5.101.480 32,960 31,810
22/01
NORDSTROM JWN 52,820 0,00 500 0,000 0,000
14:13
NORFOLK STH. NSC 151,470 0,05 2.403.436 152,010 149,820
22/01
NORTHERN TST NTRS 107,430 0,88 1.012.272 107,470 105,500
22/01
NORTHROP GRU NOC 315,140 -0,39 731.119 316,580 313,560
22/01
NORWEGIAN CR NCLH 59,370 -0,10 1.633.253 59,450 58,380
22/01
NRG ENERGY NRG 26,920 0,07 10.004.128 27,270 26,710
22/01
NUCOR CORP NUE 68,990 0,39 2.364.212 69,100 68,180
22/01
NVIDIA CORP. NVDA 233,690 0,00 49.515 0,000 0,000
14:19
O'REILLY AUT ORLY 272,300 -0,26 689.608 274,680 268,770
22/01
OCCI.PETROL. OXY 77,630 2,75 4.231.063 77,630 75,740
22/01
OMNICOM GROU OMC 76,360 1,87 1.787.765 76,400 74,775
22/01
ONEOK INC NE OKE 59,880 2,67 4.064.047 59,880 58,340
22/01
ORACLE CORP ORCL 50,710 0,00 615 0,000 0,000
13:20
PACCAR INC. PCAR 77,640 0,17 2.344.247 77,740 76,820
22/01
PACKAGING CO PKG 127,250 -0,24 647.960 127,880 126,430
22/01
PARKER HANNI PH 210,230 -0,34 836.117 210,555 207,435
22/01
PATTERS.COS PDCO 37,020 1,15 1.271.744 37,160 36,670
22/01
PAYCHEX INC PAYX 69,700 0,30 1.681.984 70,150 69,230
22/01
PAYPAL HOLDI PYPL 83,980 0,00 6.977 0,000 0,000
14:20
PENTAIR PLC PNR 73,940 -0,05 672.694 73,970 72,950
22/01
PEOPLE'S BAN PBCT 20,020 -0,30 3.973.888 20,070 19,820
22/01
PEPSICO, INC PEP 121,510 1,12 4.308.565 121,850 120,000
22/01
PERKINELMER PKI 81,200 0,42 548.086 81,300 80,335
22/01
PERRIGO CO PRGO 93,440 0,00 3.499 0,000 0,000
13:55
PFIZER PFE 36,930 0,00 5.825 0,000 0,000
14:00
PG&E CORP. PCG 43,940 -1,01 4.912.944 44,700 43,810
22/01
PHILIP MORRI PM 108,810 -0,10 4.758.698 109,680 108,460
22/01
PHILLIPS 66 PSX 106,660 0,98 1.322.960 106,820 105,390
22/01
PINNACLE WES PNW 78,960 -0,15 683.728 79,730 78,830
22/01
PIONEER NATU PXD 186,300 1,71 10 186,510 183,425
22/01
PNC FIN.SVCS PNC 155,720 0,00 100 0,000 0,000
13:27
PPG INDS.INC PPG 116,780 0,00 100 0,000 0,000
13:00
PPL CORPOR. PPL 31,490 -0,32 20 31,895 31,385
22/01
PRAXAIR INC PX 160,620 0,00 2.242 0,000 0,000
13:50
PRICELINE GR PCLN 1.915,770 0,29 11 1.926,690 1.901,000
22/01
PRIN FINL GR PFG 70,370 0,69 2.057.990 70,930 69,915
15/12
PRINCIPAL FI PFG 73,970 -0,11 1.008.812 74,290 73,490
22/01
PROCTER GAMB PG 91,890 0,00 50.026 0,000 0,000
14:20
PROGRESSIVE PGR 58,220 0,97 2.632.833 58,250 57,790
22/01
PROLOGIS INC PLD 63,110 2,15 3.171.307 63,160 61,780
22/01
PRUDENTIAL PRU 124,330 0,16 1.505.848 124,470 123,200
22/01
PUBLIC SERV. PEG 50,040 0,48 3.403.216 50,430 49,880
22/01
PUBLIC STORA PSA 193,780 0,11 909.602 194,620 192,510
22/01
PULTEGROUP PHM 35,150 1,59 3.933.111 35,190 34,500
22/01
PVH CORP PVH 148,350 0,87 588.978 148,670 145,898
22/01
QORVO INC QRVO 66,340 -3,01 3.155.850 68,520 65,560
22/01
QUALCOMM INC QCOM 68,670 0,00 2.893 0,000 0,000
14:16
QUANTA SERVS PWR 39,090 0,26 898.134 39,270 38,850
22/01
QUEST DIAGNO DGX 103,570 0,49 589.546 103,580 102,910
22/01
RALPH LAUREN RL 114,890 1,87 1.499.546 115,320 112,430
22/01
RANGE RESOUR RRC 16,550 0,00 4.985 0,000 0,000
14:19
RAYMOND JAME RJF 96,560 0,38 709.634 96,580 95,200
22/01
RAYTHEON CO. RTN 196,370 0,00 315 0,000 0,000
14:13
REALTY INCOM O 53,860 1,35 26 53,900 53,170
22/01
RED HAT RHT 128,010 1,64 2 128,070 125,120
22/01
REGENCY CENT REG 64,310 0,85 1.159.418 64,360 63,660
22/01
REGENERON PH REGN 375,860 1,17 760.137 376,010 370,620
22/01
REGIONS FINL RF 19,160 0,00 700 0,000 0,000
13:59
REPUBLIC SER RSG 68,280 0,12 1.068.198 68,360 67,920
22/01
RESMED INC RMD 87,510 -1,32 1.088.479 88,650 87,100
22/01
ROBERT HALF RHI 57,450 0,75 956.367 57,495 56,450
22/01
ROCKWELL AUT ROK 203,930 0,21 897.240 204,400 202,250
22/01
ROCKWELL COL COL 137,350 -0,23 692.353 137,560 136,940
22/01
ROPER TECHNO ROP 276,070 0,14 318.858 276,610 272,460
22/01
ROSS STORES ROST 84,480 0,00 100 0,000 0,000
13:00
ROYAL CARIBB RCL 128,700 -0,21 1.737.790 128,890 126,540
22/01
S&P GLOBAL I SPGI 182,150 0,56 873.376 182,170 179,780
22/01
SALESFORCE CRM 112,890 0,86 6 112,960 111,010
22/01
SBA COMMUNIC SBAC 167,650 1,12 1.027.730 167,890 164,815
22/01
SCANA CORP SCG 43,360 0,02 2.581.287 43,694 43,140
22/01
SCHLUMBERGER SLB 79,790 0,00 1.301 0,000 0,000
14:13
SCRIPPS NETW SNI 88,770 0,31 758.677 88,870 88,005
22/01
SEAGATE TECH STX 53,160 1,03 152 53,250 52,040
22/01
SEALED AIR SEE 48,970 -0,26 1.847.879 49,290 48,540
22/01
SEMPRA ENRGY SRE 105,050 -0,89 2.748.480 106,960 104,830
22/01
SHERWIN WILL SHW 427,180 -0,84 46 430,780 423,110
22/01
SIGNET JEWEL SIG 55,870 1,45 1.561.873 56,050 54,010
22/01
SIMON PPTY G SPG 166,100 1,13 1.750.684 166,830 164,070
22/01
SKYWORKS SWKS 98,720 -0,48 115 99,140 96,970
22/01
SL GREEN REA SLG 95,960 2,18 1.179.697 96,130 93,880
22/01
SNAP ON INC SNA 182,690 -0,05 511.021 183,590 181,520
22/01
SOUTHERN CO. SO 44,040 0,00 3.659 0,000 0,000
14:00
SOUTHWEST AI LUV 64,890 0,00 400 0,000 0,000
13:28
STANLEY BLAC SWK 175,230 -0,39 879.989 176,620 173,300
22/01
STARBUCKS SBUX 61,410 0,00 2.395 0,000 0,000
14:15
STATE STREET STT 108,990 0,00 500 0,000 0,000
14:12
STERICYLCE SRCL 70,990 -1,40 927.991 72,490 70,730
22/01
STRYKER CORP SYK 162,520 0,77 1.350.553 162,660 160,630
22/01
SUNTRUST BK. STI 69,880 1,90 3.706.563 69,880 68,720
22/01
SYMANTEC COR SYMC 26,540 -3,35 85 27,150 26,365
22/01
SYNCHRONY FI SYF 39,520 2,73 1 39,600 38,160
22/01
SYNOPSYS INC SNPS 92,960 0,38 743.126 93,490 92,040
22/01
SYSCO CORP SYY 63,590 0,60 1.648.441 63,650 63,100
22/01
T.ROWE PRICE TROW 117,400 0,04 1.403.930 118,240 116,800
22/01
TAPESTRY, IN TPR 47,510 -0,52 2.372.244 47,920 47,300
22/01
TARGET CORP. TGT 78,580 0,61 5.619.236 78,640 77,570
22/01
TE CONNECTIV TEL 101,260 0,53 1.643.150 101,260 100,030
22/01
TECHNIPFMC P FTI 34,590 0,00 7.574 0,000 0,000
13:14
TEXAS INSTRS TXN 119,440 0,00 22.890 0,000 0,000
14:19
TEXTRON INC TXT 59,090 0,32 1.116.615 59,120 58,440
22/01
THERMO FISH. TMO 215,320 0,85 1.223.557 215,330 212,770
22/01
TIFFANY & CO TIF 109,880 1,96 1.295.161 109,960 107,850
22/01
TIME WARNER TWX 94,000 0,69 5.084.733 94,030 93,110
22/01
TJX COS INC. TJX 79,460 0,72 4.366.204 79,580 78,310
22/01
TORCHMARK TMK 92,780 0,68 391.877 92,800 92,020
22/01
TOTAL SYSTEM TSS 83,750 0,60 66 83,840 83,100
22/01
TRACTOR SUPP TSCO 81,940 -0,55 10 82,680 81,420
22/01
TRANSDIGM GR TDG 296,850 -0,78 279.833 299,330 294,455
22/01
TRAVELERS C. TRV 139,350 0,00 10.445 0,000 0,000
14:20
TRIPADVISOR TRIP 37,200 0,00 115 0,000 0,000
12:28
TWENTY-FIRST FOXA 37,310 0,00 300 0,000 0,000
14:09
TWENTY-FIRST FOX 36,960 0,00 163.637 0,000 0,000
14:09
TYSON FOODS TSN 80,890 0,87 1.519.046 80,990 80,110
22/01
ULTA SALON ULTA 235,010 -3,74 82 241,785 232,740
22/01
UNDER ARMOUR UA 13,280 0,00 140 0,000 0,000
13:00
UNDER ARMOUR UAA 14,550 0,00 393 0,000 0,000
14:02
UNION PACF UNP 141,970 0,51 3.274.630 142,080 140,120
22/01
UNITED CONTI UAL 76,870 0,00 3.040 0,000 0,000
14:10
UNITED DOM.R UDR 36,360 1,08 1.784.013 36,390 35,960
22/01
UNITED PARCE UPS 132,860 -0,17 11 132,989 131,140
22/01
UNITED RENTA URI 187,120 0,00 2.400 0,000 0,000
14:00
UNITEDHEALTH UNH 243,560 0,00 202 0,000 0,000
13:49
UNIVERSAL B UHS 117,810 -0,24 710.168 118,210 116,230
22/01
UNTD.TECHNS. UTX 135,210 0,00 1.115 0,000 0,000
14:00
UNUM GROUP UNM 56,100 0,20 1.130.918 56,160 55,740
22/01
US BANCORP USB 57,260 1,42 7.642.771 57,260 56,540
22/01
V F CORP VFC 80,420 0,79 7 80,710 79,400
22/01
VALERO ENERG VLO 98,950 0,00 326 0,000 0,000
13:25
VARIAN MED. VAR 110,020 -0,27 577.881 110,350 109,530
22/01
VENTAS INC VTR 54,490 0,04 2.575.211 54,860 54,300
22/01
VERISIGN INC VRSN 114,460 -0,02 980.755 115,080 114,250
22/01
VERISK ANALY VRSK 99,520 0,00 100 0,000 0,000
14:04
VERIZON COMM VZ 53,460 0,00 1.524.513 0,000 0,000
14:20
VERTEX PHARM VRTX 161,910 0,00 1.958 0,000 0,000
14:06
VIACOM INC.B VIAB 33,940 1,74 4.515.504 33,970 32,550
22/01
VISA INC V 124,330 0,00 3.367 0,000 0,000
14:00
VORNADO RLTY VNO 73,120 1,85 960.237 73,210 72,000
22/01
VULCAN MATLS VMC 133,000 -1,50 1.441.704 135,200 132,020
22/01
WAL MART ST. WMT 105,450 0,00 1.632 0,000 0,000
14:14
WALGREENS B. WBA 77,400 1,22 3.619.597 77,440 76,420
22/01
WALT DISNEY DIS 111,100 0,00 1.007 0,000 0,000
14:02
WASTE MANGM. WM 88,660 0,68 1.534.150 88,715 88,090
22/01
WATERS CORP WAT 214,770 1,92 1.242.656 215,190 210,750
22/01
WEC ENERGY WEC 63,010 -0,16 1.408.480 63,620 62,895
22/01
WELLS FARGO WFC 64,730 0,79 11.937.794 64,750 63,970
22/01
WELLTOWER HCN 59,330 0,07 2.818.398 59,710 59,010
22/01
WESTERN DIGI WDC 86,240 0,00 1.476 0,000 0,000
14:00
WESTERN UNIO WU 20,550 1,53 4.495.251 20,595 20,235
22/01
WESTROCK COM WRK 68,780 -0,55 1.401.113 69,355 68,260
22/01
WEYERHAEUSER WY 35,980 0,50 3.183.736 36,145 35,785
22/01
WHIRLPOOL CO WHR 166,650 0,00 1.810 0,000 0,000
14:10
WILLIAMS COS WMB 32,850 1,70 5.442.665 32,850 32,340
22/01
WILLIS TOWER WLTW 154,600 0,46 439.284 155,400 152,990
22/01
WYNDHAM WWID WYN 127,350 0,28 1.439.539 127,470 126,100
22/01
WYNN RESORTS WYNN 195,230 0,00 4.114 0,000 0,000
14:17
XCEL ENERGY XEL 45,230 0,22 3.106.653 45,635 45,120
22/01
XCEL ENERGY XEL 48,110 0,06 2.770.633 48,290 48,070
29/12
XEROX CORP. XRX 32,640 2,64 3.520.046 33,080 32,075
22/01
XILINX INC XLNX 75,440 0,00 360 0,000 0,000
13:45
XL GROUP PLC XL 35,990 1,52 3.995.590 37,790 35,900
22/01
XYLEM INC XYL 72,650 1,03 794.690 72,660 71,495
22/01
YUM BRANDS YUM 84,910 1,31 1.464.514 84,920 83,670
22/01
ZIMMER BIOME ZBH 126,200 2,20 1.358.214 126,270 122,890
22/01
ZIONS BANCOR ZION 54,160 0,80 25 54,220 53,305
22/01
ZOETIS INC. ZTS 77,480 1,12 4.189.269 77,580 76,620
22/01
cerrar