Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
2.616,10
0,22%
16/01/2019 22:04
Mínimo: 2.612,68
Máximo: 2.625,76
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
3M COMPANY MMM 189,480 0,29 2.449.984 190,440 188,420
16/01
A.O. SMITH C AOS 45,720 -0,63 2.353.346 46,410 45,670
16/01
ABBOT LAB. ABT 69,820 -0,92 6.323.952 70,760 69,740
16/01
ABBVie Inc. ABBV 85,550 0,06 200 86,390 85,450
16/01
ABIOMED INC ABMD 324,130 -0,45 476.913 332,930 323,290
16/01
ACCENTURE ACN 147,880 0,67 2.629.069 149,460 147,720
16/01
ACTIVISION I ATVI 47,130 0,62 210 47,375 45,860
16/01
ADOBE SYSTEM ADBE 241,950 -0,17 588 244,000 239,680
16/01
ADV.AUT.PART AAP 162,440 1,35 1.157.091 162,460 159,025
16/01
ADVANCED MIC AMD 19,730 -3,19 35.743 20,540 19,710
16/01
AES CORP AES 15,510 0,45 5.741.195 15,560 15,325
16/01
AFFILIATED M AMG 107,150 3,07 626.081 108,330 104,200
16/01
AFLAC CORP. AFL 46,810 0,88 3.535.079 47,140 46,560
16/01
AGILENT.TECH A 70,030 -0,81 1.466.409 71,130 69,975
16/01
AIR PRODUCTS APD 154,620 -0,30 100 155,780 154,000
16/01
AKAMAI TECH AKAM 63,820 0,60 1.198.619 63,990 63,340
16/01
ALASKA AIR G ALK 64,900 0,96 1.259.879 65,839 64,860
16/01
ALBEMARLE CO ALB 73,930 0,39 2.631.202 74,930 73,500
16/01
ALEXANDRIA R ARE 121,900 0,80 725.528 122,245 120,360
16/01
ALEXION PHAR ALXN 111,700 -0,03 2.158.053 113,990 110,810
16/01
ALIGN TECH ALGN 206,790 6,02 2.213.773 208,509 195,380
16/01
ALLEGION PLC ALLE 81,010 -0,91 709.627 82,280 80,990
16/01
ALLERGAN PLC AGN 152,890 0,13 1.885.846 154,150 152,740
16/01
ALLIANCE DAT ADS 168,740 0,67 320.690 170,230 167,460
16/01
ALLIANT ENER LNT 42,050 0,14 2.441.864 42,430 41,760
28/12
ALLIANT ENER LNT 42,390 0,86 1.907.405 42,540 41,613
16/01
ALLSTATE COR ALL 84,540 0,37 2.723.170 85,130 84,210
16/01
ALPHABET A GOOGL 1.089,510 0,28 26 1.102,360 1.088,010
16/01
ALPHABET C GOOG 1.080,970 0,35 30 1.092,370 1.079,340
16/01
ALTRIA GROUP MO 47,200 -1,48 500 47,930 47,130
16/01
AM.TOWER COR AMT 163,780 0,45 1.489.587 164,310 162,830
16/01
AMAZON.COM AMZN 1.683,780 0,55 2.671 1.705,000 1.675,870
16/01
AMER.AIR.GRP AAL 32,840 2,31 167 33,670 32,740
16/01
AMER.EL.POW. AEP 75,720 0,45 2.721.553 75,755 74,560
16/01
AMER.EXPRESS AXP 99,410 1,45 4.635.196 99,960 98,514
16/01
AMER.FNCL.SV AMP 118,260 2,67 1.026.968 119,260 115,640
16/01
AMER.INTL G. AIG 43,130 1,60 5.287.824 43,400 42,150
16/01
AMEREN CORP AEE 66,670 0,95 1.402.702 66,720 65,475
16/01
AMERICAN WAT AWK 91,790 0,40 750.428 92,100 90,710
16/01
AMERISOURBRG ABC 77,300 0,05 986.878 77,770 76,670
16/01
AMETEK INC AME 70,280 0,57 1.199.171 70,400 69,575
16/01
AMGEN INC AMGN 198,890 -0,25 100 200,440 197,595
16/01
AMPHENOL COR APH 81,350 0,30 867.494 81,950 80,890
16/01
ANADARKO PET APC 46,790 -1,56 5.654.868 47,670 46,450
16/01
ANALOG DEVIC ADI 87,000 -0,70 1.667.126 88,520 86,890
16/01
ANSYS INC ANSS 157,130 0,62 379.436 157,405 155,510
16/01
ANTHEM, INC. ANTM 261,920 0,60 1.279.681 263,000 259,680
16/01
AON PLC AON 150,990 0,88 919.977 151,480 148,750
16/01
APACHE CORP APA 31,210 -1,70 10.000 32,210 31,180
16/01
APART.IN.M. AIV 46,240 0,78 728.937 46,410 45,560
16/01
APPLE INC AAPL 154,940 1,22 12.222 155,880 153,000
16/01
APPLI.MATLS. AMAT 33,640 -0,33 6.778.947 34,270 33,560
16/01
APTIV PLC APTV 70,350 0,76 1.799.431 71,100 69,090
16/01
ARCHER DANIE ADM 43,300 -0,41 3.473.535 43,840 43,210
16/01
ARCONIC INC. ARNC 20,100 0,15 5.288.957 20,370 19,830
16/01
ARISTA NETWO ANET 221,240 -0,72 526.332 227,250 220,930
16/01
ARTHUR J.GAL AJG 73,720 1,11 1.173.629 73,900 72,650
16/01
ASSURANT INC AIZ 94,410 -0,10 383.674 95,500 94,360
16/01
AT&T CORP. T 30,560 -0,13 3.307 30,750 30,350
16/01
AUTODESK INC ADSK 135,300 -0,43 1.425.769 137,500 134,800
16/01
AUTOMAT.DATA ADP 132,760 0,32 2.080.991 133,550 131,840
16/01
AUTOZONE AZO 832,960 0,41 297.342 835,070 819,850
16/01
AVALONBAY CO AVB 182,160 1,32 631.955 182,375 178,280
16/01
AVERY DENSN AVY 93,330 -0,44 791.787 94,322 93,230
16/01
BAKER HUGHES BHGE 23,150 0,56 3.999.616 23,280 22,780
16/01
BALL CORP BLL 48,440 -1,74 3.269.200 49,560 48,350
16/01
BANK N.Y. BK 50,430 2,06 7.622.497 50,740 48,760
16/01
BANK OF AMER BAC 28,450 7,16 4.513 28,715 27,860
16/01
BAXTER INTL BAX 68,260 1,07 4.228.581 68,410 67,400
16/01
BB&T CORP. BBT 47,540 2,59 6.874.721 47,845 46,560
16/01
BECTON DICKI BDX 231,270 0,21 768.686 232,970 230,151
16/01
BERKSHIRE B BRK.B 198,410 0,75 131 199,570 197,240
16/01
BEST BUY CO. BBY 56,330 -0,60 2.629.131 56,860 55,970
16/01
BIOGEN INC. BIIB 332,030 -1,63 1.232.104 339,970 330,060
16/01
BLACKROCK IN BLK 413,040 3,08 1.329.922 421,830 401,425
16/01
BLOCK H&R HRB 25,030 -1,22 4.706.611 25,510 24,790
16/01
BOEING CO. BA 352,060 -0,05 36 355,000 351,560
16/01
BOOKING HOLD BKNG 1.680,570 -1,04 503.742 1.698,220 1.676,540
16/01
BORGWARNER BWA 39,630 0,33 1.693.230 40,005 39,250
16/01
BOSTON PROP. BXP 119,830 0,64 543.125 119,890 118,420
16/01
BOSTON SCIEN BSX 36,620 -0,27 5.518.256 36,870 36,465
16/01
BRIGHTHOUSE BHF 35,030 2,31 1.281.614 35,250 34,170
16/01
BRISTOL-MYER BMY 49,130 -1,19 47 50,255 49,100
16/01
BROADCOM COR AVGO 251,700 -1,87 2.448.374 257,350 251,360
16/01
BROADRIDGE BR 99,370 -0,67 10 100,250 98,688
16/01
BROWN FORM.B BF.B 45,360 -1,39 2.035.624 46,120 45,070
16/01
C H ROBINSON CHRW 85,020 -0,25 843.273 85,950 84,740
16/01
CABOT OIL&G COG 25,030 0,93 7.417.237 25,486 24,710
16/01
CADENCE DESI CDNS 45,370 0,22 1.022.205 45,460 44,970
16/01
CAMPBELL S. CPB 35,280 -0,70 3.758.056 35,760 35,160
16/01
CAPITAL ONE COF 83,620 2,58 3.761.769 84,310 82,160
16/01
CAPRI HOLDIN CPRI 40,410 0,22 2.749.480 40,610 39,690
16/01
CARDINL.HLTH CAH 48,420 1,66 3.132.802 48,750 47,660
16/01
CARMAX INC KMX 63,970 -0,65 1.934.011 64,390 62,330
16/01
CARNIVAL CRP CCL 52,730 -0,36 4.692.746 53,130 52,351
16/01
CATERPILLAR CAT 131,660 0,74 76 132,520 130,238
16/01
CBOE CBOE 104,200 0,12 385.206 105,200 103,630
14/09
CBRE GROUP I CBRE 42,980 0,92 1.436.877 43,170 42,790
16/01
CBS CORP CBS 47,810 0,02 4.214.803 48,233 47,570
16/01
CELANESE CE 94,650 0,72 1.348.130 95,520 93,960
16/01
CELGENE CORP CELG 87,300 -1,05 50 88,800 87,250
16/01
CENTENE CORP CNC 126,460 1,07 1.999.389 127,680 125,080
16/01
CENTERPOINT CNP 29,520 0,79 4.712.677 29,530 29,210
16/01
CENTURYLINK CTL 15,990 -1,24 104 16,440 15,915
16/01
CERNER CORP CERN 53,640 -1,49 1.887.329 54,760 53,620
16/01
CF INDS HLDG CF 42,590 -1,64 2.964.583 42,990 41,120
16/01
CHARLES SCHW SCHW 46,700 5,54 12.573.420 47,180 44,990
16/01
CHARTER COMM CHTR 293,810 -0,06 1.005.343 295,825 290,940
16/01
CHEVRON CORP CVX 111,400 -0,64 5.502.665 112,320 111,220
16/01
CHIPOTLE MEX CMG 514,820 0,06 523.456 518,919 512,610
16/01
CHUBB CORP. CB 132,960 0,39 1.797.787 133,910 132,230
16/01
CHURCH & DWI CHD 67,370 -0,01 1.523.017 67,535 66,660
16/01
CIGNA CORP CI 196,730 0,09 2.900.841 198,385 195,830
16/01
CIMAREX ENER XEC 73,920 0,82 1.592.988 74,745 72,200
16/01
CINCINNATI F CINF 77,940 0,39 738.580 78,220 77,080
16/01
CINTAS CORP CTAS 178,270 0,41 494.554 178,640 176,400
16/01
CISCO SYSTEM CSCO 43,960 -0,14 20 44,240 43,761
16/01
CITIGROUP C 62,190 1,32 300 62,820 61,240
16/01
CITIZENS FIN CFG 33,950 2,57 4.808.668 34,130 33,290
16/01
CITRIX SYS. CTXS 107,050 -0,34 1.110.687 107,570 106,540
16/01
CLOROX CO CLX 151,900 -0,47 827.781 152,840 150,080
16/01
CME HLDGS. CME 182,290 0,18 1.097.199 183,716 181,770
16/01
CMS ENERGY CMS 50,540 0,64 2.323.037 50,650 49,750
16/01
COCA-COLA CO KO 46,920 -1,37 3.718 47,470 46,860
16/01
COGNIZANT CTSH 65,790 -0,30 3.496.857 66,080 65,450
16/01
COLGATE CL 62,130 -0,14 3.006.442 62,330 61,695
16/01
COMCAST CL A CMCSA 35,900 0,20 20.838.480 36,320 35,880
16/01
COMERICA INC CMA 78,130 5,52 3.564.998 78,495 75,450
16/01
CONAGRA FOOD CAG 21,170 0,24 5.033.363 21,340 21,000
16/01
CONCHO RESO. CXO 123,630 0,98 2.086.921 124,970 122,250
16/01
CONOCOPHILLI COP 65,660 -0,56 5.378.327 66,270 65,490
16/01
CONS.EDISON ED 76,380 0,78 2.219.713 76,440 75,250
16/01
CONSTELLAT A STZ 159,880 -0,40 1.915.558 161,670 158,820
16/01
COOPER COS.I COO 272,150 1,29 435.178 272,990 266,850
16/01
COPART INC CPRT 49,320 -0,08 1.671.336 49,550 49,080
16/01
CORNING INC GLW 30,070 -0,10 27 30,370 30,050
16/01
COSTCO WHOLE COST 210,180 -0,40 1.455.042 211,460 209,500
16/01
COTY A COTY 7,230 -0,82 6.258.108 7,410 7,110
16/01
CROWN CASTLE CCI 107,330 -0,07 1.478.214 107,860 106,520
16/01
CSX CORPORAT CSX 65,380 0,41 30 65,665 64,820
16/01
CUMMINS INC CMI 141,370 1,78 1.181.831 141,700 138,730
16/01
CVS HEALTH C CVS 63,920 0,28 100 64,500 63,670
16/01
D R HORTON I DHI 37,850 -1,64 4.574.046 38,525 37,670
16/01
DANAHER CORP DHR 104,490 -0,52 2.796.676 105,750 104,160
16/01
DARDEN RESTA DRI 106,790 -0,44 1.089.011 107,860 105,860
16/01
DAVITA INC DVA 57,270 0,88 1.779.094 57,730 56,630
16/01
DEERE & CO DE 157,410 0,23 1.453.229 158,690 156,920
16/01
DELTA AIRLIN DAL 47,500 -0,69 9.781.598 49,180 47,410
16/01
DENTSPLY SIR XRAY 40,150 0,85 1.448.408 40,550 39,585
16/01
DEVON ENERGY DVN 25,890 -1,93 10.792.876 26,390 25,690
16/01
DIAMONDBACK FANG 105,640 0,60 1.610.058 106,900 103,900
16/01
DIGITAL REAL DLR 106,940 -0,33 963.600 107,860 106,500
16/01
DISC.FIN.SVS DFS 64,360 2,26 2.752.743 64,650 63,070
16/01
DISCOVERY DISCK 25,190 0,24 1.838.125 25,480 25,090
16/01
DISCOVERY CO DISCA 27,110 0,04 2.475.082 27,520 27,060
16/01
DISH NETWORK DISH 28,550 1,06 2.490.168 28,590 28,080
16/01
DOLLAR GENER DG 112,210 0,04 3.282.192 112,650 111,295
16/01
DOLLAR TREE DLTR 93,860 -2,18 3.091.642 96,175 93,770
16/01
DOMINION RES D 68,970 0,13 5.565.431 69,030 68,117
16/01
DOVER DOV 77,730 -0,47 822.295 78,730 77,660
16/01
DOWDUPONT IN DWDP 55,400 0,71 7.544.172 55,990 54,750
16/01
DTE ENERGY DTE 111,730 0,43 875.864 111,870 110,390
16/01
DUKE ENERGY DUK 85,270 0,15 2.270.056 85,380 84,340
16/01
DUKE REALTY DRE 28,020 0,68 2.189.805 28,075 27,710
16/01
DXC TECHNOLO DXC 61,310 0,99 1.836.788 61,600 60,110
16/01
E TRADE FINA ETFC 49,340 3,22 2.133.611 49,585 48,210
16/01
EASTMAN CHEM EMN 76,780 1,40 69 76,880 75,490
16/01
EATON CORP. ETN 70,100 0,31 1.779.579 70,358 69,730
16/01
EBAY INC. EBAY 30,290 -1,24 12.725.717 30,700 30,270
16/01
ECOLAB INC ECL 150,260 0,15 619.834 151,130 149,630
16/01
EDISON INTL. EIX 54,180 -1,58 4.774.017 55,740 53,660
16/01
EDWARDS LIFE EW 156,640 -3,36 1.973.152 162,880 156,000
16/01
ELECTRO.ARTS EA 89,920 0,48 861 90,090 85,960
16/01
EMERSON ELEC EMR 61,380 -0,23 2.636.398 61,610 61,190
16/01
ENTERGY CORP ETR 86,400 -0,28 1.749.213 86,560 85,300
16/01
EOG RSCS.INC EOG 98,670 0,30 2.792.307 99,420 97,440
16/01
EQUIFAX INC. EFX 98,410 1,03 756.616 98,755 97,320
16/01
EQUINIX INC EQIX 381,110 -0,49 620.847 384,180 379,530
16/01
EQUITY RESID EQR 69,080 0,91 1.906.299 69,190 67,800
16/01
ESSEX PPTY T ESS 256,660 1,61 416.792 257,830 251,330
16/01
ESTEE LAUD.A EL 125,170 0,07 50 126,420 124,380
16/01
EVEREST RE G RE 212,720 -1,28 363.565 215,750 211,750
16/01
EVERGY, INC. EVRG 56,290 -0,11 2.219.295 56,390 55,940
16/01
EVERSOURCE E ES 66,660 0,38 2.173.055 66,770 66,130
16/01
EXELON CORP. EXC 45,800 0,02 5.417.919 45,830 45,290
16/01
EXPEDIA INC EXPE 116,000 -0,63 915.261 117,000 115,260
16/01
EXPEDITORS EXPD 67,030 0,04 1.689.172 68,160 66,770
16/01
EXTRA SPACE EXR 92,010 0,47 744.389 92,540 90,729
16/01
EXXON MOBIL XOM 71,640 -0,04 12.530.168 72,375 71,310
16/01
F5 NETWORKS FFIV 161,860 -0,81 757.662 165,015 161,060
16/01
FACEBOOK INC FB 147,540 -0,95 1.888 149,649 146,997
16/01
FASTENAL CO. FAST 54,120 -0,86 3.794.723 55,190 54,020
16/01
FEDERAL RLTY FRT 125,030 0,59 257.488 125,270 123,380
16/01
FEDEX CORP. FDX 171,360 0,43 1 174,229 170,940
16/01
FIDELITY NAT FIS 103,670 -0,99 2.471.503 105,000 101,740
16/01
FIFTH THIRD FITB 26,260 3,14 100 26,300 25,540
16/01
FIRSTENERGY FE 38,480 0,94 4.638.375 38,600 37,730
16/01
FISERV INC FISV 72,570 -3,29 49.523.629 72,780 68,450
16/01
FLEETCOR TEC FLT 191,310 0,14 563.886 192,860 190,260
16/01
FLIR SYS.INC FLIR 44,100 0,20 1.110.421 44,365 43,690
16/01
FLOWERSERVE FLS 41,550 0,27 710.905 41,980 41,320
16/01
FLUOR CORP. FLR 36,440 -0,16 936.441 36,780 36,270
16/01
FMC CORP FMC 79,170 -0,08 731.899 79,795 78,710
16/01
FOOT LOCKER FL 56,410 -1,07 2.774.604 56,950 55,910
16/01
FORD MOTOR F 8,290 -6,22 484 8,770 8,260
16/01
FORTINET FTNT 72,340 -3,07 1.427.746 74,997 71,720
16/01
FORTIVE CORP FTV 70,020 0,04 1.133.289 70,470 69,710
16/01
FORTUNE BRN. FBHS 41,430 -1,45 1.173.901 42,280 41,400
16/01
FRANKLIN RES BEN 30,990 1,08 2.306.383 31,235 30,710
16/01
FREEP.-MCMOR FCX 11,890 2,77 10.300 11,970 11,630
16/01
GAP GPS 24,910 0,00 3.547.848 25,090 24,700
16/01
GARMIN LTD GRMN 66,680 0,63 795.842 66,951 66,090
16/01
GARTNER INC. IT 129,100 0,08 557.470 129,730 128,400
16/01
GEN.DYNAMICS GD 163,600 0,28 1.085.427 164,680 162,690
16/01
GEN.ELECTRIC GE 8,980 2,86 83.935.174 9,000 8,660
16/01
GENE.MILLS GIS 42,270 0,88 4.897.165 42,300 41,690
16/01
GENE.MOTORS GM 37,670 0,32 17.334.755 37,980 37,266
16/01
GENUINE PART GPC 96,050 -0,65 724.194 96,560 95,710
16/01
GILEAD SCIEN GILD 67,640 -1,28 2.066 68,870 67,550
16/01
GLOBAL PAYM GPN 112,910 0,80 1.621.051 114,150 112,040
16/01
GOLDMAN SACH GS 197,080 9,54 639 198,150 185,600
16/01
GOODYEAR GT 19,530 2,79 9.142.894 19,730 19,010
16/01
GRAINGER INC GWW 288,810 -1,50 579.056 295,300 288,560
16/01
HALLIBURTON HAL 30,360 0,03 10.072.483 30,620 30,030
16/01
HANESBRANDS HBI 13,810 0,22 5.182.308 13,960 13,690
16/01
HARLEY DAVID HOG 37,070 0,24 1.747.850 37,440 36,680
16/01
HARRIS CORP HRS 136,570 -1,60 832.094 138,810 135,780
16/01
HARTFORD FIN HIG 45,330 0,98 2.283.854 45,560 44,805
16/01
HASBRO, INC. HAS 87,080 -0,76 759.382 87,900 86,690
16/01
HCA HOLDINGS HCA 132,310 0,62 11 133,290 131,230
16/01
HCP INC HCP 29,690 0,75 3.550.173 29,860 29,300
16/01
HELMERICH & HP 52,900 -0,92 862.139 53,600 52,830
16/01
HENRY J&ASSO JKHY 130,050 0,97 551.821 130,250 127,717
16/01
HENRY SCHEIN HSIC 79,980 -1,43 1.619.001 81,680 79,760
16/01
HERSHEY FOOD HSY 106,700 -0,96 751.917 107,870 106,300
16/01
HESS CORP HES 51,280 -1,04 50 52,100 51,150
16/01
HEWLETT PACK HPE 14,320 -0,83 12.091.702 14,370 13,730
16/01
HILTON WORLD HLT 72,040 -0,63 3.322.179 73,200 72,010
16/01
HOLLYFRONTI. HFC 53,300 0,83 1.376.614 53,800 52,600
16/01
HOLOGIC INC HOLX 42,970 0,07 2.046.071 43,510 42,800
16/01
HOME DEPOT HD 177,040 0,32 438 177,930 175,860
16/01
HONEYWELL HON 138,020 0,18 2.237.901 138,700 137,250
16/01
HORMEL FOODS HRL 42,840 -1,49 3.280.547 43,680 42,765
16/01
HOST HOTELS HST 17,470 0,06 7.209.252 17,710 17,370
16/01
HP INC HPQ 21,050 0,19 8.612.964 21,180 20,710
16/01
HUMANA INC HUM 293,300 1,63 1.035.524 293,500 287,860
16/01
HUNT J B TRA JBHT 96,950 -0,13 50 98,320 96,760
16/01
HUNTINGTON HII 195,570 -0,97 353.363 197,488 193,790
16/01
HUNTINGTON B HBAN 13,270 3,03 8.597.711 13,320 12,910
16/01
IBM INTL IBM 121,620 -0,09 3.758.307 122,000 120,830
16/01
IDEXX LAB IDXX 197,240 0,63 995.231 199,680 195,070
16/01
IHS MARKIT L INFO 51,110 0,67 2.999.452 51,200 50,440
16/01
ILL.TOOL WKS ITW 129,970 -0,09 1.403.311 130,870 129,640
16/01
ILLUMINA INC ILMN 305,630 0,05 768.499 312,525 305,050
16/01
INCYTE GENOM INCY 76,560 -2,79 2.228.834 77,910 75,600
16/01
INGERSOLL RA IR 93,780 -0,49 1.641.589 94,636 93,650
16/01
INT.PAPER IP 44,430 -0,63 2.100.531 44,905 44,345
16/01
INTEL CORP INTC 48,130 -0,97 225 48,890 48,080
16/01
INTERCON.EXC ICE 74,510 1,36 25 75,050 74,040
16/01
INTERPUBLIC IPG 22,210 -0,27 3.724.056 22,390 22,140
16/01
INTL FLAVORS IFF 134,370 0,58 866.948 134,410 133,230
16/01
INTUIT INC INTU 209,990 0,09 1.340.700 214,380 209,250
16/01
INTUITIVE S. ISRG 515,930 0,09 628.758 525,830 515,810
16/01
INVESCO LTD IVZ 18,310 2,87 4.256.895 18,445 17,860
16/01
IPG PHOTONIC IPGP 128,340 1,94 263.296 129,220 126,270
16/01
IQVIA HOLDIN IQV 124,740 1,51 1.489.436 125,820 123,510
16/01
IRON MOUNT. IRM 35,040 0,57 1.192.454 35,265 34,680
16/01
J & J JNJ 128,040 -1,02 316 129,410 127,900
16/01
JACOBS ENGR JEC 59,680 -0,47 1.420.224 60,620 59,310
16/01
JEFFERIES FI JEF 19,870 2,00 1.950.459 20,075 19,520
16/01
JM SMUCKER SJM 103,230 0,06 653.748 103,780 102,590
16/01
JOHNSON CONT JCI 31,670 -0,13 3.492.861 31,990 31,640
16/01
JP MORGAN CH JPM 102,500 0,81 18.450.375 103,450 101,800
16/01
JUNIPER NET. JNPR 28,070 -0,21 1.969.309 28,260 28,010
16/01
KANSAS C.STH KSU 101,950 0,59 927.420 103,150 101,430
16/01
KELLOGG K 59,120 -0,32 1.933.138 59,400 58,890
16/01
KEYCORP KEY 16,750 2,70 15.043.400 16,930 16,420
16/01
KEYSIGHT TEC KEYS 69,050 0,79 1.511.763 69,400 67,880
16/01
KIMBERLY CL. KMB 114,740 -1,68 2.874.226 116,930 114,490
16/01
KIMCO RLTY. KIM 16,340 1,11 4.893.605 16,470 16,058
16/01
KINDER MORGN KMI 17,470 0,87 18.460.189 17,610 17,290
16/01
KLA-TENCOR KLAC 90,960 -1,69 1.134.486 93,000 90,800
16/01
KOHL'S CORP KSS 67,460 0,30 2.602.658 67,520 66,150
16/01
KRAFT HEINZ KHC 46,840 -0,15 10 47,340 46,640
16/01
KROGER CO KR 28,700 0,28 4.999.907 28,740 28,160
16/01
L BRANDS LB 26,700 0,38 3.470.123 27,090 26,360
16/01
L-3 TECHNOLO LLL 175,250 -1,63 531.138 178,130 174,350
16/01
LAB.CORP.AM. LH 132,030 -0,46 1.072.472 133,930 131,880
16/01
LAM RESEARCH LRCX 138,750 -0,89 21 141,750 138,640
16/01
LAMB WESTON LW 70,180 1,86 1.984.180 71,110 69,210
16/01
LEGGETT & PL LEG 38,400 -0,08 980.144 38,950 38,345
16/01
LENNAR CORP LEN 45,360 -1,13 3.414.894 46,250 45,155
16/01
LILLY ELI LLY 116,800 -0,25 2.884.185 118,070 116,480
16/01
LINCOLN NATL LNC 57,300 2,67 2.711.841 57,690 56,170
16/01
LINDE PLC LIN 157,240 0,01 600 158,420 157,080
16/01
LKQ CORPORAT LKQ 26,820 0,60 2.469.988 26,960 26,470
16/01
LOCKHEED MAR LMT 272,390 -1,31 1.311.061 275,690 270,630
16/01
LOEW'S CORP. L 46,680 0,06 1.269.225 47,050 46,460
16/01
LOWES COS IN LOW 93,960 -1,00 60 95,390 93,850
16/01
LYONDELLBASE LYB 84,780 0,24 2.667.092 85,540 84,300
16/01
M & T BANK C MTB 154,420 1,96 1.089.794 155,535 151,590
16/01
MACERICH CO MAC 45,620 -0,39 1.281.935 46,130 45,430
16/01
MACY'S INC M 24,480 -2,00 889 24,690 24,050
16/01
MAR.MARIETTA MLM 174,690 -0,97 678.651 176,320 174,040
16/01
MARATHON OIL MRO 15,540 -1,83 15.789.957 15,855 15,510
16/01
MARATHON PET MPC 64,340 0,02 5.207.941 64,569 63,650
16/01
MARRIOTT INT MAR 109,280 -0,82 2.817.140 111,370 109,090
16/01
MARSH & MC L MMC 82,000 0,39 1.510.454 82,140 80,880
16/01
MASCO CORP. MAS 30,770 -2,16 5.813.491 31,710 30,680
16/01
MASTERCARD MA 197,770 0,64 3.534.654 198,410 196,500
16/01
MATTEL INC MAT 12,500 -0,64 2.948.241 12,658 12,360
16/01
MAXIM INTGED MXIM 52,060 0,72 1.866.551 52,590 51,175
16/01
MCCORMICK&CO MKC 139,570 -0,87 1.210.567 141,240 139,040
16/01
MCDONALD'S MCD 179,350 -0,92 25 181,530 179,140
16/01
MCKESSON CRP MCK 123,600 0,45 1.152.821 124,810 122,520
16/01
MEDTRONIC MDT 86,990 1,12 5.017.532 87,315 86,200
16/01
MERCK & CO MRK 74,610 0,15 50 75,770 74,470
16/01
METLIFE INC. MET 44,870 1,84 5.848.492 45,287 44,290
16/01
METTLER-TOLE MTD 580,150 -0,34 111.357 588,990 578,375
16/01
MGM RESORTS MGM 27,480 0,51 4.806.992 27,920 27,300
16/01
MICROCHIP MCHP 75,080 0,09 2.223.850 76,160 74,920
16/01
MICRON TECH. MU 33,580 -1,21 3.024 34,330 33,530
16/01
MICROSOFT MSFT 105,380 0,35 503 106,255 104,960
16/01
MID-AMER APT MAA 99,380 1,44 623.583 99,680 97,520
16/01
MOHAWK INDS. MHK 123,100 -0,76 687.572 125,280 122,740
16/01
MOL.COORS B TAP 61,260 -1,87 1.250.945 62,570 61,190
16/01
MONDELEZ INT MDLZ 42,670 -0,63 6.464.616 43,080 42,485
16/01
MONSTER BEVE MNST 53,810 -1,73 3.375.473 54,760 53,510
16/01
MOODY'S CORP MCO 155,400 1,42 1.066.172 156,060 153,580
16/01
MORGAN STANL MS 44,490 3,75 9.501 45,107 43,670
16/01
MOSAIC COM. MOS 31,490 0,29 26 31,965 31,100
16/01
MOTOROLA SOL MSI 114,550 -1,05 1.248.570 116,900 114,500
16/01
MSCI INC MSCI 160,250 2,03 824.253 160,720 158,100
16/01
MYLAN N.V. MYL 29,260 -0,31 3.088.244 29,630 29,170
16/01
NASDAQ, INC NDAQ 82,960 2,37 15 83,170 81,010
16/01
NATIONAL OIL NOV 29,360 0,17 3.515.350 29,660 29,090
16/01
NEKTAR THERA NKTR 44,620 0,22 2.065.095 45,820 43,920
16/01
NETAPP INC NTAP 62,100 -0,58 3.469.089 62,200 59,060
16/01
NETFLIX INC. NFLX 351,390 -0,92 3.010 358,850 348,110
16/01
NEWELL BRAND NWL 20,550 -1,15 3.987.715 20,920 20,490
16/01
NEWELL RUBB. NWL 22,860 0,79 8.335.050 22,900 21,972
10/12
NEWFIELD EXP NFX 18,150 0,50 1.000 18,290 17,850
16/01
NEWMONT MNG. NEM 31,560 1,74 178 31,956 31,000
16/01
NEWS CORP. B NWS 12,540 0,24 545.742 12,660 12,490
16/01
NEWS CORPOR. NWSA 12,380 0,00 1.548.296 12,490 12,310
16/01
NEXTERA ENER NEE 174,680 -0,02 1.758.698 174,910 172,830
16/01
NIELSEN N.V. NLSN 25,160 0,40 3.332.758 25,520 25,020
16/01
NIKE INC CL NKE 77,680 -0,26 9 78,850 77,586
16/01
NISOURCE NI 26,450 0,42 2.742.431 26,540 26,160
16/01
NOBLE ENERGY NBL 22,980 1,19 8.866.314 23,365 22,650
16/01
NORDSTROM JWN 45,010 -4,76 10.640.039 45,065 43,040
16/01
NORFOLK STH. NSC 162,810 0,20 1.724.563 163,716 162,090
16/01
NORTHERN TST NTRS 88,420 1,69 1.191.474 89,030 87,100
16/01
NORTHROP GRU NOC 255,740 -1,24 666.119 259,180 255,610
16/01
NORWEGIAN CR NCLH 45,850 -0,39 4 46,340 45,475
16/01
NRG ENERGY NRG 40,690 0,62 2.628.278 40,875 40,330
16/01
NUCOR CORP NUE 56,870 1,77 2.629.258 57,085 55,840
16/01
NVIDIA CORP. NVDA 148,840 -0,69 3.394 152,300 148,615
16/01
O'REILLY AUT ORLY 344,000 -0,04 461.856 344,730 340,000
16/01
OCCI.PETROL. OXY 65,140 -0,58 4.474.847 65,670 65,080
16/01
OMNICOM GROU OMC 74,670 -1,89 2.608.218 76,020 74,290
16/01
ONEOK INC NE OKE 61,170 0,34 2.459.638 61,620 60,790
16/01
ORACLE CORP ORCL 48,060 -0,66 4.910 48,785 48,050
16/01
PACCAR INC. PCAR 60,060 0,82 1.522.370 60,410 59,460
16/01
PACKAGING CO PKG 89,250 -0,55 981.585 90,640 88,960
16/01
PARKER HANNI PH 155,820 0,92 845.749 156,450 153,955
16/01
PAYCHEX INC PAYX 68,480 0,50 2.000.851 68,690 67,970
16/01
PAYPAL HOLDI PYPL 90,550 -1,15 55 92,350 90,210
16/01
PENTAIR PLC PNR 40,170 -0,25 1.127.599 40,420 40,090
16/01
PEOPLE'S BAN PBCT 15,730 1,22 3.400.151 15,795 15,540
16/01
PEPSICO, INC PEP 108,340 -0,60 4.953.505 109,050 107,700
16/01
PERKINELMER PKI 83,080 0,87 653.199 83,320 81,980
16/01
PERRIGO CO PRGO 44,520 -1,50 178 45,620 44,510
16/01
PFIZER PFE 42,110 -1,45 360 42,792 42,030
16/01
PG&E CORP. PCG 7,030 1,74 1.153 7,110 6,310
16/01
PHILIP MORRI PM 70,750 0,35 7.228.811 71,050 69,360
16/01
PHILLIPS 66 PSX 92,990 0,58 2.310.730 93,370 91,860
16/01
PINNACLE WES PNW 84,770 0,67 957.808 84,850 83,550
16/01
PIONEER NATU PXD 143,540 0,36 1.661.216 144,670 141,600
16/01
PNC FIN.SVCS PNC 121,210 0,87 6.123.988 121,920 117,170
16/01
PPG INDS.INC PPG 102,540 1,52 2.480.012 103,500 100,872
16/01
PPL CORPOR. PPL 29,680 0,95 5.657.307 29,710 29,150
16/01
PRIN FINL GR PFG 70,370 0,69 2.057.990 70,930 69,915
15/12
PRINCIPAL FI PFG 48,270 1,79 1.482.280 48,620 47,545
16/01
PROCTER GAMB PG 91,370 -0,70 151 92,150 90,990
16/01
PROGRESSIVE PGR 62,600 0,92 2.489.747 62,650 61,840
16/01
PROLOGIS INC PLD 63,540 0,52 2.062.951 63,740 62,670
16/01
PRUDENTIAL PRU 90,480 1,69 2.167.057 91,280 89,410
16/01
PUBLIC SERV. PEG 51,450 -0,04 2.882.542 51,670 51,140
16/01
PUBLIC STORA PSA 204,310 0,15 555.041 204,830 201,617
16/01
PULTEGROUP PHM 27,370 -2,49 4.934.139 28,070 27,340
16/01
PVH CORP PVH 104,550 0,12 908.229 105,975 104,310
16/01
QORVO INC QRVO 61,410 -0,24 735.716 62,470 61,360
16/01
QUALCOMM INC QCOM 55,270 -0,83 161 56,080 55,160
16/01
QUANTA SERVS PWR 31,920 0,03 1.063.855 32,120 31,680
16/01
QUEST DIAGNO DGX 84,270 -0,89 994.146 85,125 84,200
16/01
RALPH LAUREN RL 105,630 -0,51 1.032.957 106,890 105,310
16/01
RAYMOND JAME RJF 79,970 3,12 1.181.928 80,410 78,270
16/01
RAYTHEON CO. RTN 159,380 -0,47 1.832.917 160,320 158,160
16/01
REALTY INCOM O 64,650 -0,19 1.825.244 64,980 64,202
16/01
RED HAT RHT 175,330 -0,16 1.706.652 175,980 175,240
16/01
REGENCY CENT REG 61,170 0,94 818.290 61,510 60,280
16/01
REGENCY CENT REG 65,030 -0,34 634.545 66,090 64,940
12/11
REGENERON PH REGN 404,540 -0,12 468.756 410,630 402,845
16/01
REGIONS FINL RF 15,400 1,92 12.369.970 15,490 15,160
16/01
REPUBLIC SER RSG 74,420 -0,61 1.025.328 74,960 74,190
16/01
RESMED INC RMD 116,890 1,05 827.158 118,130 115,960
16/01
RIRST REPUBL FRC 95,600 1,35 2.817.807 96,250 94,350
16/01
ROBERT HALF RHI 58,790 0,31 856.777 59,320 58,180
16/01
ROCKWELL AUT ROK 157,670 0,54 849.599 158,660 156,415
16/01
ROLLINS INC ROL 38,150 -1,14 1.451.667 38,700 37,890
16/01
ROPER TECHNO ROP 272,600 0,85 418.779 273,705 270,250
16/01
ROSS STORES ROST 90,250 -0,66 2.188.964 91,700 89,950
16/01
ROYAL CARIBB RCL 105,660 0,04 1.167.208 106,740 105,010
16/01
S&P GLOBAL I SPGI 185,000 1,86 1.992.146 185,740 182,000
16/01
SALESFORCE CRM 148,540 -0,44 106 149,790 147,800
16/01
SBA COMMUNIC SBAC 172,570 1,21 695.106 173,310 169,230
16/01
SCHLUMBERGER SLB 41,250 -1,13 12.375.942 41,740 41,200
16/01
SEAGATE TECH STX 39,720 0,18 2.002.915 40,170 39,530
16/01
SEALED AIR SEE 36,770 0,27 1.344.456 36,950 36,560
16/01
SEMPRA ENRGY SRE 112,660 0,10 1.864.675 112,940 111,940
16/01
SHERWIN WILL SHW 386,940 1,44 1.079.801 388,200 380,560
16/01
SIMON PPTY G SPG 172,890 0,97 1.355.907 173,060 170,500
16/01
SKYWORKS SWKS 68,800 0,51 1.593.093 69,810 68,334
16/01
SL GREEN REA SLG 88,480 0,99 558.983 88,540 87,700
16/01
SNAP ON INC SNA 162,450 0,51 512.332 163,160 161,510
16/01
SOUTHERN CO. SO 46,870 0,17 5.462.146 46,940 46,260
16/01
SOUTHWEST AI LUV 49,780 0,34 4.609.030 50,730 49,750
16/01
STANLEY BLAC SWK 129,630 0,50 1.293.520 130,940 129,155
16/01
STARBUCKS SBUX 63,770 -0,48 147 64,820 63,750
16/01
STATE STREET STT 70,470 2,64 2.981.637 70,950 69,020
16/01
STRYKER CORP SYK 163,400 0,78 1.788.668 164,335 161,520
16/01
SUNTRUST BK. STI 57,360 2,45 3.969.338 57,650 56,140
16/01
SVB FINL GRO SIVB 224,770 2,77 692.626 227,460 219,360
16/01
SYMANTEC COR SYMC 19,740 0,15 3.998.559 20,000 19,590
16/01
SYNCHRONY FI SYF 26,380 2,37 4.924.728 26,600 25,760
16/01
SYNOPSYS INC SNPS 88,950 0,54 696.177 89,330 88,220
16/01
SYSCO CORP SYY 62,250 -0,75 2.812.173 62,330 61,331
16/01
T.ROWE PRICE TROW 95,270 2,72 2.030.894 95,835 93,000
16/01
TAKE-TWO INT TTWO 105,930 -0,53 2.151.132 107,500 104,580
16/01
TAPESTRY, IN TPR 35,300 -1,67 3.311.101 35,980 34,875
16/01
TARGET CORP. TGT 67,850 -0,53 4.853.599 68,630 67,600
16/01
TE CONNECTIV TEL 78,490 1,51 2.062.915 78,715 77,310
16/01
TECHNIPFMC P FTI 23,030 1,41 4.827.870 23,110 22,580
16/01
TEXAS INSTRS TXN 97,170 -0,47 2.600 98,110 97,030
16/01
TEXTRON INC TXT 48,030 -0,25 2.221.256 48,300 47,200
16/01
THERMO FISH. TMO 234,630 -0,36 1.653.651 238,995 234,470
16/01
TIFFANY & CO TIF 84,010 -0,66 2.705.117 84,470 82,880
16/01
TJX COS INC. TJX 47,530 0,44 5.955.195 47,810 47,000
16/01
TORCHMARK TMK 81,260 0,94 608.988 81,610 80,480
16/01
TOTAL SYSTEM TSS 86,400 2,04 2.194.596 87,560 86,040
16/01
TRACTOR SUPP TSCO 87,130 0,21 1.292.200 88,150 86,800
16/01
TRANSDIGM GR TDG 348,670 -0,06 288.062 349,550 346,680
16/01
TRAVELERS C. TRV 122,300 0,39 1.305.061 122,580 121,180
16/01
TRIPADVISOR TRIP 56,900 0,26 1.444.554 57,470 56,270
16/01
TWENTY-FIRST FOXA 48,360 -0,49 10.671.771 48,670 48,320
16/01
TWENTY-FIRST FOX 48,050 -0,60 2.604.675 48,360 48,030
16/01
TWITTER INC TWTR 32,470 -1,67 1.246 33,300 32,440
16/01
TYSON FOODS TSN 58,500 -0,15 2.185.778 59,070 58,440
16/01
ULTA SALON ULTA 282,010 1,26 472.999 282,180 277,505
16/01
UNDER ARMOUR UAA 19,610 -0,66 2.397.083 20,050 19,565
16/01
UNDER ARMOUR UA 17,770 -0,84 1.291.567 18,200 17,760
16/01
UNION PACF UNP 151,970 -0,33 4.041.051 153,730 150,910
16/01
UNITED CONTI UAL 87,130 -1,20 5.628.924 88,440 86,500
06/09
UNITED CONTI UAL 86,360 6,35 10.840.612 87,750 85,560
16/01
UNITED DOM.R UDR 41,280 1,10 1.556.881 41,410 40,605
16/01
UNITED PARCE UPS 96,990 -0,58 4.452.180 98,950 96,865
16/01
UNITED RENTA URI 117,500 1,16 1.201.982 118,500 116,172
16/01
UNITEDHEALTH UNH 261,460 1,79 6.056.720 262,190 258,170
16/01
UNIVERSAL B UHS 129,640 2,05 974.498 131,120 126,280
16/01
UNTD.TECHNS. UTX 110,870 -0,17 3.616.412 111,590 110,450
16/01
UNUM GROUP UNM 33,240 2,09 1.077.629 33,485 32,680
16/01
US BANCORP USB 49,110 2,38 9.816.498 49,490 48,160
16/01
V F CORP VFC 71,920 -0,19 1.968.096 72,263 71,380
16/01
VALERO ENERG VLO 79,000 0,29 3.659.577 79,335 78,100
16/01
VARIAN MED. VAR 125,350 0,54 697.458 127,080 125,190
16/01
VENTAS INC VTR 60,660 0,10 2.314.888 61,050 60,230
16/01
VERISIGN INC VRSN 161,630 0,74 876.871 162,360 160,480
16/01
VERISK ANALY VRSK 112,980 0,32 564.518 113,200 112,060
16/01
VERIZON COMM VZ 57,080 -1,76 78 57,930 57,000
16/01
VERTEX PHARM VRTX 186,150 -0,28 2.251.237 188,340 184,130
16/01
VIACOM INC.B VIAB 29,590 -1,33 2.701.673 30,190 29,565
16/01
VISA INC V 137,340 0,00 40 138,870 137,070
16/01
VORNADO RLTY VNO 65,170 1,15 832.524 65,335 64,400
16/01
VULCAN MATLS VMC 100,220 -0,19 1.024.201 101,540 99,760
16/01
WAL MART ST. WMT 96,350 0,10 5.331.415 96,860 95,825
16/01
WALGREENS B. WBA 72,000 0,29 44 72,586 71,840
16/01
WALT DISNEY DIS 110,910 -0,76 3 112,010 110,810
16/01
WASTE MANGM. WM 92,700 -1,15 1.867.703 93,850 92,479
16/01
WATERS CORP WAT 198,740 0,56 766.112 201,580 197,320
16/01
WEC ENERGY WEC 70,290 0,54 1.171.477 70,330 69,300
16/01
WELLCARE GRP WCG 261,570 2,27 782.144 262,300 256,665
16/01
WELLS FARGO WFC 48,940 2,66 31.971.835 49,340 47,990
16/01
WELLTOWER IN WELL 72,590 0,28 1.399.397 73,120 71,890
16/01
WESTERN DIGI WDC 37,830 0,40 67 38,740 37,660
16/01
WESTERN UNIO WU 17,750 0,28 4.233.543 17,900 17,715
16/01
WESTROCK COM WRK 40,320 -0,15 2.081.093 40,640 39,870
16/01
WEYERHAEUSER WY 24,380 1,12 4.146.109 24,485 23,970
16/01
WHIRLPOOL CO WHR 123,180 -0,54 465.978 124,650 122,700
16/01
WILLIAMS COS WMB 25,860 1,61 8.654.063 26,090 25,750
16/01
WILLIS TOWER WLTW 156,920 1,48 634.157 157,280 153,210
16/01
WYNN RESORTS WYNN 111,500 3,46 100 114,150 108,250
16/01
XCEL ENERGY XEL 48,110 0,06 2.770.633 48,290 48,070
29/12
XCEL ENERGY XEL 50,250 0,72 3.397.076 50,290 49,440
16/01
XEROX CORP. XRX 23,110 1,32 3.329.272 23,130 22,530
16/01
XILINX INC XLNX 90,490 -0,79 2.085.096 91,775 90,450
16/01
XYLEM INC XYL 68,970 0,17 605.152 69,540 68,380
16/01
YUM BRANDS YUM 89,830 -0,62 1.449.839 90,690 89,650
16/01
ZIMMER BIOME ZBH 105,000 0,80 956.980 105,710 104,200
16/01
ZIONS BANCOR ZION 45,750 2,10 2.826.494 45,920 44,970
16/01
ZOETIS INC. ZTS 83,210 -1,89 3.874.488 84,980 83,140
16/01
cerrar