Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
2.564,98
-0,40%
23/10/2017 22:04
Mínimo: 2.564,33
Máximo: 2.578,29
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
3M COMPANY MMM 221,550 0,10 2.159.539 222,780 221,200
23/10
A.O. SMITH C AOS 61,550 -0,06 770.130 61,940 61,470
23/10
ABBOT LAB. ABT 56,080 -0,43 4.703.838 56,685 56,070
23/10
ABBVie Inc. ABBV 94,510 0,00 310 0,000 0,000
12:51
ACCENTURE ACN 139,330 -0,11 1.518.189 140,170 139,050
23/10
ACTIVISION I ATVI 61,460 0,00 37 0,000 0,000
12:42
ACUITY BRAND AYI 159,950 -0,59 523.939 161,790 159,240
23/10
ADOBE SYSTEM ADBE 172,160 -1,98 3.220.814 175,850 171,830
23/10
ADV.AUT.PART AAP 85,910 -1,00 1.345.034 87,440 85,580
23/10
ADVANCED MIC AMD 14,100 0,00 43.563 0,000 0,000
13:16
AES CORP AES 11,130 0,00 4.139.801 11,160 11,050
23/10
AETNA INC. AET 161,470 0,39 1.610.720 162,570 160,230
23/10
AFFILIATED M AMG 195,850 -0,86 287.631 198,395 195,410
23/10
AFLAC CORP. AFL 84,320 0,56 1.491.746 84,360 83,680
23/10
AGILENT.TECH A 67,020 -0,34 1.267.570 67,680 66,930
23/10
AIR PRODUCTS APD 153,600 -0,40 883.970 154,410 153,245
23/10
AKAMAI TECH AKAM 51,460 -0,79 2.695.413 52,090 51,410
23/10
ALASKA AIR G ALK 78,740 -1,19 813.735 79,890 78,620
23/10
ALBEMARLE CO ALB 138,530 -1,60 1.535.446 141,399 137,770
23/10
ALEXANDRIA R ARE 121,960 -0,25 372.857 122,830 121,760
23/10
ALEXION PHAR ALXN 135,200 0,00 3.742 0,000 0,000
13:17
ALIGN TECH ALGN 202,760 0,00 20 0,000 0,000
10:29
ALLEGION PLC ALLE 87,310 -0,81 379.670 88,160 87,220
23/10
ALLERGAN PLC AGN 187,770 -0,27 2.932.768 190,705 187,590
23/10
ALLIANCE DAT ADS 239,330 -0,02 595.926 244,430 239,010
23/10
ALLIANT ENER LNT 43,770 -0,23 784.209 43,950 43,720
23/10
ALLSTATE COR ALL 92,970 0,00 1.518.448 93,100 92,550
23/10
ALPHABET A GOOGL 985,540 0,00 231 0,000 0,000
13:06
ALPHABET C GOOG 968,450 0,00 552 0,000 0,000
13:17
ALTRIA GROUP MO 64,500 -0,77 4.833.390 65,160 64,240
23/10
AM.TOWER COR AMT 138,750 -0,23 1.556.830 139,247 137,740
23/10
AMAZON.COM AMZN 966,300 0,00 1.383 0,000 0,000
13:17
AMER.AIR.GRP AAL 50,980 -1,83 3.456.500 51,950 50,870
23/10
AMER.EL.POW. AEP 73,920 -0,08 1.783.178 74,110 73,660
23/10
AMER.EXPRESS AXP 92,380 0,31 2.963.098 93,090 92,220
23/10
AMER.FNCL.SV AMP 154,180 0,04 746.156 154,750 153,900
23/10
AMER.INTL G. AIG 64,960 0,14 4.108.690 65,350 64,800
23/10
AMEREN CORP AEE 61,720 0,26 923.876 61,755 61,390
23/10
AMERICAN WAT AWK 87,730 -0,03 785.897 87,860 87,380
23/10
AMERISOURBRG ABC 82,530 -0,82 1.116.159 83,430 81,766
23/10
AMETEK INC AME 68,490 -0,13 1.178.400 68,840 68,300
23/10
AMGEN INC AMGN 180,530 -1,33 2.571.242 183,620 180,370
23/10
AMPHENOL COR APH 86,350 -0,25 1.282.585 86,940 86,170
23/10
ANADARKO PET APC 48,100 0,00 300 0,000 0,000
13:01
ANALOG DEVIC ADI 88,770 0,00 72 0,000 0,000
13:01
ANDEAVOR ANDV 105,850 -0,67 942.404 106,840 105,680
23/10
ANSYS INC ANSS 131,220 0,21 261.563 132,470 131,080
23/10
ANTHEM, INC. ANTM 195,640 0,49 1.027.297 197,490 193,325
23/10
AON PLC AON 151,940 0,26 650.741 152,470 151,280
23/10
APACHE CORP APA 40,300 -2,96 5.102.217 41,860 40,280
23/10
APART.IN.M. AIV 44,110 0,09 590.285 44,180 43,850
23/10
APPLE INC AAPL 156,170 0,00 88.564 0,000 0,000
13:17
APPLI.MATLS. AMAT 56,370 0,50 11.003.932 56,730 55,800
23/10
ARCHER DANIE ADM 43,570 0,18 2.244.438 43,670 43,380
23/10
ARCONIC INC. ARNC 24,350 -10,38 3 27,550 24,250
23/10
ARTHUR J.GAL AJG 62,960 0,06 512.773 63,140 62,495
23/10
ASSURANT INC AIZ 99,490 -0,40 463.664 100,040 99,120
23/10
AT&T CORP. T 35,250 0,00 3.041 0,000 0,000
13:12
AUTODESK INC ADSK 118,990 0,00 2 0,000 0,000
10:00
AUTOMAT.DATA ADP 117,010 0,93 2.090.491 117,800 115,460
23/10
AUTOZONE AZO 589,000 -0,18 283.219 594,290 586,775
23/10
AVALONBAY CO AVB 181,980 0,44 623.991 182,140 180,700
23/10
AVERY DENSN AVY 99,010 -0,70 520.559 100,450 98,935
23/10
BAKER HUGHES BHGE 31,470 -5,38 5.763.679 33,260 31,400
23/10
BALL CORP BLL 42,910 1,44 2.809.671 43,120 42,360
23/10
BANK N.Y. BK 52,510 -1,15 5.349.921 53,120 52,290
23/10
BANK OF AMER BAC 27,160 0,00 36.890 0,000 0,000
13:13
BARD C R INC BCR 328,140 -0,61 286.571 330,310 328,140
23/10
BAXTER INTL BAX 64,120 0,83 1.797.393 64,670 63,710
23/10
BB&T CORP. BBT 47,410 -0,19 3.911.022 47,590 47,230
23/10
BECTON DICKI BDX 211,030 -0,38 1.004.228 214,720 210,470
23/10
BERKSHIRE B BRK.B 189,390 0,19 2.417.539 189,720 188,640
23/10
BEST BUY CO. BBY 56,020 0,00 100 0,000 0,000
13:00
BIOGEN INC. BIIB 328,550 0,00 271 0,000 0,000
13:17
BLACKROCK IN BLK 474,390 -0,47 436.847 479,470 473,730
23/10
BLOCK H&R HRB 26,250 2,06 2.500.076 26,340 25,730
23/10
BOEING CO. BA 262,320 -0,92 4 265,980 262,140
23/10
BORGWARNER BWA 52,130 -0,13 1.563.920 52,585 52,105
23/10
BOSTON PROP. BXP 122,880 -0,04 413.631 123,680 122,340
23/10
BOSTON SCIEN BSX 29,610 -0,27 4.491.491 29,930 29,510
23/10
BRIGHTHOUSE BHF 61,730 -0,63 473.334 62,350 61,550
23/10
BRISTOL-MYER BMY 63,750 -1,04 5.985.252 64,690 63,690
23/10
BROADCOM LTD AVGO 244,270 0,01 2.341.959 245,645 242,710
23/10
BROWN FORM.B BF.B 56,360 0,50 632.812 56,420 55,770
23/10
C H ROBINSON CHRW 78,430 0,17 1.052.527 78,715 77,790
23/10
CA TECHNOLO. CA 34,290 0,56 1.645.126 34,410 34,050
23/10
CABOT OIL&G COG 25,230 -1,18 3.602.608 25,710 25,215
23/10
CADENCE DESI CDNS 42,150 -0,31 1.404.005 42,560 42,090
23/10
CAMPBELL S. CPB 46,450 1,04 2.207.929 46,500 45,810
23/10
CAPITAL ONE COF 89,720 0,06 2.217.119 90,000 89,010
23/10
CARDINL.HLTH CAH 66,650 -0,09 1.846.583 67,180 66,510
23/10
CARMAX INC KMX 74,390 -1,00 1.096.798 75,580 74,350
23/10
CARNIVAL CRP CCL 66,100 0,33 2.142.904 66,230 65,560
23/10
CATERPILLAR CAT 131,680 0,00 6.689 0,000 0,000
13:12
CBOE CBOE 110,690 0,64 726.346 111,040 109,440
23/10
CBRE GROUP CBG 39,600 -1,59 1.545.099 40,310 39,580
23/10
CBS CORP CBS 57,950 -1,65 3.633.097 58,820 57,840
23/10
CELGENE CORP CELG 122,370 0,00 4.511 0,000 0,000
13:05
CENTENE CORP CNC 97,990 1,54 113 98,379 96,150
23/10
CENTERPOINT CNP 29,670 -0,10 2.624.026 29,725 29,510
23/10
CENTURYLINK CTL 18,800 -1,26 12.493.607 19,260 18,630
23/10
CERNER CORP CERN 72,450 -0,77 1.966.134 73,460 72,325
23/10
CF INDS HLDG CF 36,310 -1,84 2.500.953 37,190 36,280
23/10
CHARLES SCHW SCHW 44,470 -0,47 6.502.697 44,900 44,250
23/10
CHARTER COMM CHTR 345,070 -1,62 1.831.874 351,020 344,155
23/10
CHESAPEAK.EN CHK 3,610 0,00 12.221 0,000 0,000
13:10
CHEVRON CORP CVX 118,930 0,24 33 119,300 118,450
23/10
CHIPOTLE MEX CMG 320,450 -1,33 5 327,910 319,830
23/10
CHUBB CORP. CB 155,190 0,77 854.821 155,240 153,320
23/10
CHURCH & DWI CHD 46,190 0,02 1.737.935 46,450 45,990
23/10
CIGNA CORP CI 193,380 1,02 1.251.277 194,290 191,290
23/10
CIMAREX ENER XEC 114,280 -2,61 673.878 117,860 114,220
23/10
CINCINNATI F CINF 76,120 -0,44 309.434 76,560 75,830
23/10
CINTAS CORP CTAS 151,490 -0,47 261.999 152,200 151,360
23/10
CISCO SYSTEM CSCO 34,350 0,00 8.239 0,000 0,000
13:01
CITIGROUP C 73,530 0,00 1.900 0,000 0,000
11:43
CITIZENS FIN CFG 38,500 0,44 8.428.438 38,820 38,355
23/10
CITRIX SYS. CTXS 83,150 -0,41 903.833 83,850 82,960
23/10
CLOROX CO CLX 128,570 0,63 1.189.204 128,710 127,353
23/10
CME HLDGS. CME 134,610 -0,38 1.038.946 135,340 134,366
23/10
CMS ENERGY CMS 48,210 0,06 1.362.808 48,320 48,020
23/10
COACH INC COH 39,800 -1,36 5.014.471 40,900 39,680
23/10
COCA-COLA CO KO 46,320 -0,13 7.137.909 46,650 46,230
23/10
COGNIZANT CTSH 74,400 0,00 1.840 0,000 0,000
13:00
COLGATE CL 72,190 -0,18 4.308.247 72,500 71,780
23/10
COMCAST CL A CMCSA 36,550 -1,80 30.745.765 37,270 36,520
23/10
COMERICA INC CMA 78,540 -0,67 2.230.033 79,220 78,450
23/10
CONAGRA FOOD CAG 34,210 0,88 2.132.323 34,260 33,840
23/10
CONCHO RESO. CXO 131,700 -1,80 962.082 134,375 131,620
23/10
CONOCOPHILLI COP 50,260 0,02 5.588.477 50,750 49,930
23/10
CONS.EDISON ED 85,100 0,28 1.610.726 85,180 84,525
23/10
CONSTELLAT A STZ 211,710 0,22 599.537 212,270 210,750
23/10
COOPER COS.I COO 237,310 0,83 496.285 238,850 234,900
23/10
CORNING INC GLW 30,010 0,00 781 0,000 0,000
13:17
COSTCO WHOLE COST 162,040 0,79 2.811.210 162,390 160,580
23/10
COTY A COTY 15,450 -2,52 6.726.344 16,080 15,420
23/10
CROWN CASTLE CCI 103,950 -0,99 1.900.784 105,130 103,250
23/10
CSRA INC. WH CSRA 31,590 -0,44 723.929 31,800 31,560
23/10
CSX CORPORAT CSX 54,120 -0,73 4.514.795 54,760 54,105
23/10
CUMMINS INC CMI 177,230 0,07 1.075.824 178,806 176,880
23/10
CVS HEALTH C CVS 75,910 -0,11 96 76,480 75,790
23/10
D R HORTON I DHI 42,870 0,47 3.926.317 43,470 42,830
23/10
DANAHER CORP DHR 90,470 -0,35 2.904.843 91,720 90,410
23/10
DARDEN RESTA DRI 82,350 -0,51 1.873.995 83,050 82,290
23/10
DAVITA INC DVA 61,000 2,78 4.153.242 61,773 59,930
23/10
DEERE & CO DE 129,590 0,34 1.330.707 130,210 128,650
23/10
DELPHI AUTOM DLPH 97,770 0,96 966.609 98,560 97,100
23/10
DELTA AIRLIN DAL 52,280 -1,86 4.079.267 53,360 52,230
23/10
DENTSPLY SIR XRAY 61,820 -0,03 2.306.501 62,180 61,400
23/10
DEVON ENERGY DVN 34,650 -0,80 3.352.947 35,340 34,630
23/10
DIGITAL REAL DLR 120,220 -2,57 1.609.174 123,580 120,060
23/10
DISC.FIN.SVS DFS 66,840 0,41 2.552.897 67,035 66,590
23/10
DISCOVERY DISCK 18,660 -3,12 4.438.359 19,230 18,650
23/10
DISCOVERY CO DISCA 19,620 0,00 250 0,000 0,000
13:00
DISH NETWORK DISH 48,980 -0,65 1.892.691 49,700 48,730
23/10
DOLLAR GENER DG 83,920 0,37 2.232.747 84,860 83,770
23/10
DOLLAR TREE DLTR 91,720 -0,70 1.579.072 93,680 91,580
23/10
DOMINION RES D 80,380 0,48 2.016.208 80,510 79,733
23/10
DOVER DOV 95,540 0,62 2.385.549 95,990 94,550
23/10
DOWDUPONT IN DWDP 71,550 0,52 11.205.179 72,180 71,400
23/10
DR.PEPPER DPS 90,330 1,46 1.404.387 91,500 89,940
23/10
DTE ENERGY DTE 113,050 0,72 1.244.527 113,270 111,970
23/10
DUKE ENERGY DUK 87,540 -0,44 2.609.622 88,000 86,880
23/10
DUKE REALTY DRE 28,740 -0,38 1.359.354 28,950 28,580
23/10
DXC TECHNOLO DXC 91,490 -0,44 789.622 92,600 91,440
23/10
E TRADE FINA ETFC 42,750 -1,04 3.074.575 43,680 42,635
23/10
EASTMAN CHEM EMN 88,670 -0,17 726.476 89,260 88,430
23/10
EATON CORP. ETN 78,480 -0,57 2.196.895 79,090 78,425
23/10
EBAY INC. EBAY 36,830 0,00 4 0,000 0,000
11:49
ECOLAB INC ECL 132,600 -0,15 687.281 133,290 132,400
23/10
EDISON INTL. EIX 80,010 0,52 1.217.724 80,200 79,275
23/10
EDWARDS LIFE EW 114,110 0,91 2.003.784 114,940 113,000
23/10
ELECTRO.ARTS EA 113,660 0,00 203 0,000 0,000
12:12
EMERSON ELEC EMR 66,100 0,49 2.488.135 66,445 65,730
23/10
ENTERGY CORP ETR 85,230 -0,50 1.725.587 85,990 85,220
23/10
ENVISION HEA EVHC 44,150 -2,17 2.081.187 44,870 43,520
23/10
EOG RSCS.INC EOG 96,970 0,13 2.395.544 97,490 96,670
23/10
EQT EQT 62,970 -0,60 3.305.941 64,650 62,940
23/10
EQUIFAX INC. EFX 109,360 -0,55 2.264.891 109,940 108,315
23/10
EQUINIX INC EQIX 458,810 -2,12 484.899 469,430 458,200
23/10
EQUITY RESID EQR 66,670 0,80 1.142.152 66,710 65,960
23/10
ESSEX PPTY T ESS 259,640 0,12 251.848 259,990 258,415
23/10
ESTEE LAUD.A EL 109,070 0,25 1.260.165 109,780 108,580
23/10
EVEREST RE G RE 235,850 -0,35 294.192 236,980 234,705
23/10
EVERSOURCE E ES 62,370 0,39 1.401.158 62,420 61,890
23/10
EXELON CORP. EXC 39,740 0,40 3.652.923 39,820 39,385
23/10
EXPEDIA INC EXPE 150,680 0,00 100 0,000 0,000
13:00
EXPEDITORS EXPD 59,190 0,46 800.478 59,280 58,901
23/10
EXPRESS SCR. ESRX 58,650 -1,45 3.240.244 59,780 58,570
23/10
EXTRA SPACE EXR 81,870 0,12 656.031 82,400 81,450
23/10
EXXON MOBIL XOM 83,240 0,16 9.825.855 83,760 83,040
23/10
F5 NETWORKS FFIV 118,270 -1,01 696.981 119,530 118,140
23/10
FACEBOOK INC FB 171,270 0,00 4.388 0,000 0,000
13:12
FASTENAL CO. FAST 48,920 1,10 2.114.611 48,970 48,170
23/10
FEDERAL RLTY FRT 126,610 0,64 251.249 126,650 125,150
23/10
FEDEX CORP. FDX 225,340 0,12 1.192.360 226,580 224,690
23/10
FIDELITY NAT FIS 95,710 0,45 743.414 96,000 95,490
23/10
FIFTH THIRD FITB 28,430 -0,59 4.892.537 28,650 28,370
23/10
FIRSTENERGY FE 32,130 0,00 1.945.497 32,200 32,030
23/10
FISERV INC FISV 127,990 -0,35 674.207 129,200 127,830
23/10
FLIR SYS.INC FLIR 43,760 1,02 1.290.525 44,180 43,470
23/10
FLOWERSERVE FLS 44,610 -1,70 1.063.111 45,380 44,530
23/10
FLUOR CORP. FLR 42,580 -1,41 1.898.972 43,240 42,495
23/10
FMC CORP FMC 94,210 -0,36 642.927 95,040 94,030
23/10
FOOT LOCKER FL 31,620 1,09 3.600.993 31,900 30,400
23/10
FORD MOTOR F 12,040 0,00 860 0,000 0,000
13:03
FORTIVE CORP FTV 72,090 0,11 1.030.850 72,310 71,440
23/10
FORTUNE BRN. FBHS 67,540 0,81 1.552.064 68,110 66,990
23/10
FRANKLIN RES BEN 44,540 -1,18 2.822.352 45,395 44,540
23/10
FREEP.-MCMOR FCX 14,810 -0,13 75 14,910 14,760
23/10
GAP GPS 27,200 0,89 7.562.687 27,740 26,810
23/10
GARMIN LTD GRMN 55,800 0,00 785.393 55,980 55,660
23/10
GARTNER INC. IT 124,780 -0,40 325.348 125,720 124,720
23/10
GEN.DYNAMICS GD 212,510 -0,63 837.068 214,170 212,470
23/10
GEN.ELECTRIC GE 22,320 0,00 38.869 0,000 0,000
13:17
GENE.MILLS GIS 51,670 -0,65 2.992.273 52,340 51,590
23/10
GENE.MOTORS GM 45,150 0,00 2.785 0,000 0,000
13:10
GENUINE PART GPC 89,270 0,00 300 0,000 0,000
12:59
GGP INC. GGP 21,310 0,66 4.059.217 21,440 21,100
23/10
GILEAD SCIEN GILD 80,170 0,00 1.796 0,000 0,000
13:17
GLOBAL PAYM GPN 97,440 0,28 1.236.318 97,870 97,155
23/10
GOLDMAN SACH GS 242,130 -1,06 15 245,330 241,381
23/10
GOODYEAR GT 33,910 -0,09 2.236.833 34,099 33,620
23/10
GRAINGER INC GWW 209,500 0,81 893.219 210,800 206,890
23/10
HALLIBURTON HAL 42,240 0,00 684 0,000 0,000
13:15
HANESBRANDS HBI 22,860 0,00 4.200 0,000 0,000
13:08
HARLEY DAVID HOG 48,510 -2,00 2.176.393 49,710 48,400
23/10
HARRIS CORP HRS 136,820 0,07 535.799 137,640 136,600
23/10
HARTFORD FIN HIG 54,060 -4,30 4.906.781 54,510 53,600
23/10
HASBRO, INC. HAS 89,750 0,00 17.615 0,000 0,000
13:17
HCA HOLDINGS HCA 80,750 -0,37 2.276.333 81,770 80,690
23/10
HCP INC HCP 25,980 -1,44 2.228.177 26,450 25,910
23/10
HELMERICH & HP 52,040 0,08 1.213.287 52,880 51,970
23/10
HENRY SCHEIN HSIC 82,850 -1,99 1.200.574 84,770 82,410
23/10
HERSHEY FOOD HSY 109,120 0,09 949.202 109,279 107,950
23/10
HESS CORP HES 45,210 0,40 5.246.943 45,730 44,790
23/10
HEWLETT PACK HPE 14,250 1,50 8.558.382 14,325 14,060
23/10
HILTON WORLD HLT 70,420 -0,87 1.402.620 71,270 70,390
23/10
HOLOGIC INC HOLX 37,200 0,51 1.653.197 37,610 37,040
23/10
HOME DEPOT HD 164,740 0,00 100 0,000 0,000
13:01
HONEYWELL HON 145,920 0,39 2.891.031 146,490 145,340
23/10
HORMEL FOODS HRL 30,430 -1,01 2.428.968 30,640 30,190
23/10
HOST HOTELS HST 19,330 -0,67 5.906.720 19,630 19,300
23/10
HP INC HPQ 22,120 0,45 103 22,306 22,100
23/10
HUMANA INC HUM 246,130 0,13 729.852 248,900 244,180
23/10
HUNT J B TRA JBHT 107,410 0,78 641.956 108,740 106,585
23/10
HUNTINGTON B HBAN 14,110 -0,56 5.684.316 14,210 14,062
23/10
IBM INTL IBM 159,550 0,00 100 0,000 0,000
11:21
IDEXX LAB IDXX 164,430 -0,17 283.548 167,550 163,910
23/10
IHS MARKIT L INFO 43,960 -0,16 1.186.754 44,190 43,800
23/10
ILL.TOOL WKS ITW 155,510 0,31 2.293.833 157,280 148,440
23/10
ILLUMINA INC ILMN 211,550 0,00 25 0,000 0,000
13:07
INCYTE GENOM INCY 113,480 -0,62 1.770.640 114,950 113,200
23/10
INGERSOLL RA IR 93,760 0,27 2.084.883 95,330 93,207
23/10
INT.PAPER IP 58,250 0,00 200 0,000 0,000
13:00
INTEL CORP INTC 40,830 0,00 2.753 0,000 0,000
13:09
INTERCON.EXC ICE 65,690 -0,65 5.645.257 65,960 65,430
23/10
INTERPUBLIC IPG 20,630 0,00 3.375 0,000 0,000
13:16
INTL FLAVORS IFF 150,160 -0,13 264.905 151,040 150,000
23/10
INTUIT INC INTU 147,320 -0,44 810.405 148,890 146,960
23/10
INTUITIVE S. ISRG 373,520 0,00 8 0,000 0,000
13:00
INVESCO LTD IVZ 37,260 -0,21 2.170.087 37,510 37,170
23/10
IRON MOUNT. IRM 40,060 -2,10 1.674.797 41,010 40,000
23/10
J & J JNJ 143,620 0,86 6.676.797 144,352 142,081
23/10
JACOBS ENGR JEC 58,340 -0,82 376.203 59,060 58,210
23/10
JM SMUCKER SJM 104,790 0,55 734.832 104,920 103,720
23/10
JOHNSON CONT JCI 41,610 -0,02 3.016.151 41,780 41,450
23/10
JP MORGAN CH JPM 99,340 -0,17 30 99,990 99,240
23/10
JUNIPER NET. JNPR 25,760 -1,04 4.954.573 26,160 25,745
23/10
KANSAS C.STH KSU 106,010 0,78 1.304.802 107,690 105,530
23/10
KELLOGG K 61,480 0,05 3.453.163 61,920 61,320
23/10
KEYCORP KEY 18,450 -0,22 10.385.203 18,675 18,430
23/10
KIMBERLY CL. KMB 112,530 -0,80 4.556.820 115,840 112,150
23/10
KIMCO RLTY. KIM 18,870 0,53 2.072.373 19,010 18,650
23/10
KINDER MORGN KMI 18,120 -1,63 14.054.688 18,400 18,040
23/10
KLA-TENCOR KLAC 107,800 -0,50 1.162.867 108,990 107,450
23/10
KOHL'S CORP KSS 44,160 -0,74 3.332.874 45,480 44,015
23/10
KRAFT HEINZ KHC 77,060 0,00 70 0,000 0,000
13:00
KROGER CO KR 21,350 1,57 17.999.043 21,610 20,960
23/10
L BRANDS LB 43,920 0,39 4.978.913 45,570 43,680
23/10
L-3 TECHNOLO LLL 189,200 -0,12 392.659 189,670 188,960
23/10
LAB.CORP.AM. LH 151,770 0,03 537.401 152,240 151,090
23/10
LAM RESEARCH LRCX 205,890 0,00 345 0,000 0,000
12:09
LEGGETT & PL LEG 49,080 0,33 859.411 49,290 48,850
23/10
LENNAR CORP LEN 57,300 -0,35 2.180.042 57,910 57,090
23/10
LEUCADIA NAT LUK 25,550 -1,77 1.206.760 26,000 25,495
23/10
LEVEL 3 COMM LVLT 53,190 -0,60 3.468.738 53,900 52,985
23/10
LILLY ELI LLY 87,180 0,00 2.923 0,000 0,000
13:09
LINCOLN NATL LNC 75,620 0,09 1.105.581 76,320 75,245
23/10
LKQ CORPORAT LKQ 37,060 -0,75 1.029.424 37,470 37,020
23/10
LOCKHEED MAR LMT 320,730 0,23 1.228.419 321,560 319,870
23/10
LOEW'S CORP. L 48,700 -0,61 634.894 49,140 48,630
23/10
LOWES COS IN LOW 80,410 0,00 1.100 0,000 0,000
13:04
LYONDELLBASE LYB 98,560 -0,38 1.570.069 99,410 98,500
23/10
M & T BANK C MTB 164,940 -0,16 594.586 165,750 164,480
23/10
MACERICH CO MAC 57,580 1,44 1.184.097 57,690 56,520
23/10
MACY'S INC M 21,330 0,76 12.169.244 21,785 21,270
23/10
MAR.MARIETTA MLM 213,250 -1,35 498.379 217,493 212,970
23/10
MARATHON OIL MRO 13,630 0,00 13.190 0,000 0,000
13:04
MARATHON PET MPC 56,340 -2,00 3.734.415 57,490 56,260
23/10
MARRIOTT INT MAR 115,310 0,25 1.409.337 115,520 114,710
23/10
MARSH & MC L MMC 84,280 -0,19 1.078.774 84,710 84,220
23/10
MASCO CORP. MAS 40,110 0,00 602 0,000 0,000
13:17
MASTERCARD MA 145,560 0,12 43 146,500 145,300
23/10
MATTEL INC MAT 15,460 -3,19 30.770.895 15,555 15,070
23/10
MCCORMICK&CO MKC 99,220 -0,04 834.284 99,280 98,530
23/10
MCDONALD'S MCD 163,340 0,00 1.893 0,000 0,000
13:14
MCKESSON CRP MCK 148,300 -1,64 1.829.641 150,600 148,180
23/10
MEDTRONIC MDT 79,020 0,87 4.807.575 79,245 78,340
23/10
MERCK & CO MRK 63,400 -0,75 11.560.413 64,520 63,300
23/10
METLIFE INC. MET 53,440 0,28 4.035.094 53,650 53,200
23/10
METTLER-TOLE MTD 667,370 -0,20 66.595 672,640 666,660
23/10
MGM RESORTS MGM 30,900 -0,42 7.146.134 31,265 30,800
23/10
MICHAEL KORS KORS 49,440 -1,02 1.307.713 50,170 49,420
23/10
MICROCHIP MCHP 92,610 -0,13 1.687.136 93,390 92,290
23/10
MICRON TECH. MU 41,560 0,00 11.960 0,000 0,000
13:14
MICROSOFT MSFT 78,830 0,00 717 0,000 0,000
12:33
MID-AMER APT MAA 104,410 -0,38 758.878 105,220 103,940
23/10
MOHAWK INDS. MHK 264,140 -0,14 404.574 265,980 263,380
23/10
MOL.COORS B TAP 83,610 0,43 1.301.478 83,690 83,140
23/10
MONDELEZ INT MDLZ 41,040 0,05 5.457.519 41,280 40,880
23/10
MONSANTO CO MON 122,000 -0,12 1.309.560 122,230 121,940
23/10
MONSTER BEVE MNST 56,360 -0,18 1.241.226 56,700 56,180
23/10
MOODY'S CORP MCO 146,060 0,27 597.315 146,220 145,280
23/10
MORGAN STANL MS 50,610 -0,14 6.264.573 51,100 50,390
23/10
MOSAIC COM. MOS 21,030 -1,77 2.228.377 21,570 21,030
23/10
MOTOROLA SOL MSI 89,940 -0,07 563.529 90,430 89,790
23/10
MYLAN N.V. MYL 38,470 0,00 1.382 0,000 0,000
13:12
NASDAQ, INC NDAQ 73,490 0,78 1.300.540 73,580 72,630
23/10
NATIONAL OIL NOV 33,800 -0,85 2.216.061 34,170 33,720
23/10
NAVIENT CORP NAVI 12,180 0,00 10 0,000 0,000
12:16
NETAPP INC NTAP 44,740 0,40 2.719.790 45,140 44,660
23/10
NETFLIX INC. NFLX 192,470 0,00 2.823 0,000 0,000
13:17
NEWELL RUBB. NWL 40,160 -0,52 4.460.403 40,620 39,985
23/10
NEWFIELD EXP NFX 28,520 -4,23 2.967.308 29,905 28,510
23/10
NEWMONT MNG. NEM 37,370 -1,11 4.221.726 37,680 37,175
23/10
NEWS CORP. B NWS 14,000 -0,71 286.395 14,100 13,950
23/10
NEWS CORPOR. NWSA 13,750 0,29 1.012.706 13,765 13,665
23/10
NEXTERA ENER NEE 154,380 0,14 1.218.286 154,700 153,330
23/10
NIELSEN N.V. NLSN 41,380 -0,91 2.474.427 41,990 41,340
23/10
NIKE INC CL NKE 53,660 1,13 154 53,950 53,000
23/10
NISOURCE NI 26,820 0,60 1.225.905 26,850 26,580
23/10
NOBLE ENERGY NBL 27,300 -1,66 3.917.001 28,010 27,270
23/10
NORDSTROM JWN 41,770 -0,90 1.350.632 42,560 41,740
23/10
NORFOLK STH. NSC 131,870 -0,66 1.275.492 133,770 131,770
23/10
NORTHERN TST NTRS 95,410 0,15 985.336 95,950 94,630
23/10
NORTHROP GRU NOC 294,050 -0,19 732.878 297,100 294,000
23/10
NRG ENERGY NRG 24,890 -2,01 7.504.121 25,540 24,850
23/10
NUCOR CORP NUE 59,450 -0,92 2.967.589 60,540 59,440
23/10
NVIDIA CORP. NVDA 196,620 0,00 5.965 0,000 0,000
13:16
O'REILLY AUT ORLY 205,650 -0,12 979.166 208,920 205,060
23/10
OCCI.PETROL. OXY 65,050 -0,64 3.410.558 65,644 64,860
23/10
OMNICOM GROU OMC 73,010 -0,92 1.891.679 74,230 72,840
23/10
ONEOK INC NE OKE 55,050 -1,70 2.341.924 56,215 54,980
23/10
ORACLE CORP ORCL 49,310 0,12 14.632.710 49,660 49,220
23/10
PACCAR INC. PCAR 74,650 -0,36 2.596.201 75,680 74,540
23/10
PACKAGING CO PKG 118,140 -0,19 547.318 118,990 118,090
23/10
PARKER HANNI PH 182,870 -0,88 588.388 184,760 182,735
23/10
PATTERS.COS PDCO 39,210 -0,41 873.152 39,490 39,070
23/10
PAYCHEX INC PAYX 64,340 0,47 1.677.747 64,580 64,060
23/10
PAYPAL HOLDI PYPL 69,800 0,00 352 0,000 0,000
13:12
PENTAIR PLC PNR 70,820 -0,49 867.451 71,440 70,650
23/10
PEOPLE'S BAN PBCT 18,750 -0,74 3.895.349 18,950 18,650
23/10
PEPSICO INC PEP 111,690 0,07 70 112,450 111,400
23/10
PERKINELMER PKI 71,640 -0,13 525.884 71,910 71,385
23/10
PERRIGO CO PRGO 86,320 0,00 1.336 0,000 0,000
13:14
PFIZER PFE 36,400 -0,05 15.135.586 36,780 36,300
23/10
PG&E CORP. PCG 57,260 -1,04 6.345.072 57,840 57,030
23/10
PHILIP MORRI PM 109,360 -0,15 3.760.971 110,270 109,120
23/10
PHILLIPS 66 PSX 91,240 0,48 2.036.034 91,755 90,701
23/10
PINNACLE WES PNW 88,810 0,03 647.526 89,000 88,510
23/10
PIONEER NATU PXD 143,930 -0,57 1.899.746 145,690 143,860
23/10
PNC FIN.SVCS PNC 136,770 -0,13 1.300.976 137,690 136,350
23/10
PPG INDS.INC PPG 116,890 -0,74 1.977.380 117,910 116,730
23/10
PPL CORPOR. PPL 38,130 1,01 2.709.297 38,190 37,710
23/10
PRAXAIR INC PX 142,440 -0,49 1.225.510 143,960 142,440
23/10
PRICELINE GR PCLN 1.934,550 -0,39 360.930 1.959,990 1.931,280
23/10
PRIN FINL GR PFG 68,270 0,77 893.913 68,320 67,510
23/10
PROCTER GAMB PG 87,300 -1,08 3 88,860 86,870
23/10
PROGRESSIVE PGR 48,900 -0,02 3.002.881 49,060 48,755
23/10
PROLOGIS INC PLD 64,460 0,03 1.578.034 64,680 64,110
23/10
PRUDENTIAL PRU 110,790 0,01 1.048.617 111,490 110,590
23/10
PUBLIC SERV. PEG 48,980 -0,04 2.541.680 49,110 48,690
23/10
PUBLIC STORA PSA 214,780 -0,14 751.093 216,570 214,020
23/10
PULTEGROUP PHM 27,900 0,00 124 0,000 0,000
13:16
PVH CORP PVH 129,680 1,07 1.051.273 133,240 128,730
23/10
QORVO INC QRVO 69,800 -0,17 1.163.832 70,530 69,500
23/10
QUALCOMM INC QCOM 53,390 2,63 9.775.440 53,780 52,130
23/10
QUANTA SERVS PWR 37,480 0,08 712.177 37,570 37,280
23/10
QUEST DIAGNO DGX 95,200 0,13 1.416.773 96,000 94,940
23/10
QUINTILES TR Q 102,160 -0,84 1.483.766 103,280 102,150
23/10
RALPH LAUREN RL 89,560 -0,90 2.003.098 92,160 89,200
23/10
RANGE RESOUR RRC 18,450 -2,17 5.217.278 19,025 18,440
23/10
RAYMOND JAME RJF 86,320 -0,36 348.191 86,980 86,090
23/10
RAYTHEON CO. RTN 189,070 0,09 1.251.213 189,981 189,030
23/10
REALTY INCOM O 55,470 -0,13 20 55,760 55,280
23/10
RED HAT RHT 122,130 0,00 250 0,000 0,000
13:00
REGENCY CENT REG 63,740 0,14 549.771 64,140 63,390
23/10
REGENERON PH REGN 432,760 -0,05 779.256 437,900 430,045
23/10
REGIONS FINL RF 15,120 -0,66 16.399.109 15,330 15,060
23/10
REPUBLIC SER RSG 64,140 -0,08 684.632 64,340 63,990
23/10
RESMED INC RMD 79,820 1,04 652.778 80,600 78,600
23/10
ROBERT HALF RHI 50,840 -1,57 998.645 51,690 50,790
23/10
ROCKWELL AUT ROK 187,670 -0,44 392.768 188,950 187,160
23/10
ROCKWELL COL COL 134,990 -0,01 912.297 135,380 134,940
23/10
ROPER TECHNO ROP 253,740 -0,42 240.447 256,061 253,470
23/10
ROSS STORES ROST 64,310 0,12 1.891.156 64,910 63,965
23/10
ROYAL CARIBB RCL 121,740 0,85 1.503.401 122,880 120,750
23/10
S&P GLOBAL I SPGI 162,100 0,34 647.891 163,110 161,520
23/10
SALESFORCE CRM 98,440 -0,47 4.024.937 99,440 98,300
23/10
SBA COMMUNIC SBAC 147,990 0,07 594.955 148,620 147,140
23/10
SCANA CORP SCG 48,350 -1,41 1.569.513 49,170 48,030
23/10
SCHLUMBERGER SLB 61,910 0,00 1.170 0,000 0,000
11:01
SCRIPPS NETW SNI 83,540 -1,14 1.052.147 84,550 83,350
23/10
SEAGATE TECH STX 39,350 0,00 3 0,000 0,000
11:44
SEALED AIR SEE 44,860 -0,80 1.854.027 45,560 44,830
23/10
SEMPRA ENRGY SRE 114,430 0,26 1.520.689 114,680 114,050
23/10
SHERWIN WILL SHW 386,580 0,00 213 0,000 0,000
13:07
SIGNET JEWEL SIG 65,200 -1,15 50 68,340 65,030
23/10
SIMON PPTY G SPG 165,440 0,44 964.501 166,190 164,220
23/10
SKYWORKS SWKS 104,770 -0,36 1.505.508 106,100 104,470
23/10
SL GREEN REA SLG 97,920 0,53 603.229 98,260 97,290
23/10
SNAP ON INC SNA 162,150 1,27 1.368.081 162,890 160,660
23/10
SOUTHERN CO. SO 52,200 -0,02 2.999.697 52,280 51,960
23/10
SOUTHWEST AI LUV 58,760 -1,03 4.579.792 59,890 58,570
23/10
STANLEY BLAC SWK 158,190 -1,21 1.154.459 160,190 158,030
23/10
STARBUCKS SBUX 54,270 0,00 331 0,000 0,000
12:59
STATE STREET STT 96,170 -2,98 2.282.770 97,370 94,230
23/10
STERICYLCE SRCL 72,640 -0,07 567.866 72,940 72,080
23/10
STRYKER CORP SYK 149,920 -0,38 797.179 151,880 149,720
23/10
SUNTRUST BK. STI 59,490 -0,88 2.419.927 60,190 59,240
23/10
SYMANTEC COR SYMC 32,220 0,00 13 0,000 0,000
13:00
SYNCHRONY FI SYF 32,680 -1,09 6.188.113 33,330 32,630
23/10
SYNOPSYS INC SNPS 84,280 -0,05 507.621 84,980 84,180
23/10
SYSCO CORP SYY 54,950 0,11 1.447.804 55,110 54,770
23/10
T.ROWE PRICE TROW 96,130 -0,75 1.769.366 97,280 95,960
23/10
TARGET CORP. TGT 62,580 1,33 8.873.387 63,620 61,660
23/10
TE CONNECTIV TEL 88,080 -0,44 910.130 88,920 88,020
23/10
TECHNIPFMC P FTI 24,990 0,00 9.000 0,000 0,000
11:38
TEXAS INSTRS TXN 96,210 0,00 400 0,000 0,000
11:54
TEXTRON INC TXT 53,700 -0,07 1.750.073 54,130 53,600
23/10
THERMO FISH. TMO 194,370 0,26 1.312.171 195,920 194,050
23/10
TIFFANY & CO TIF 93,670 -0,92 652.110 95,040 93,550
23/10
TIME WARNER TWX 101,330 -0,49 4.675.747 102,110 101,280
23/10
TJX COS INC. TJX 72,200 0,15 2.807.534 72,840 71,830
23/10
TORCHMARK TMK 83,700 0,70 394.202 83,740 82,890
23/10
TOTAL SYSTEM TSS 68,150 0,40 1.212.478 68,450 67,790
23/10
TRACTOR SUPP TSCO 58,430 -0,78 2.070.837 59,490 58,365
23/10
TRANSDIGM GR TDG 267,580 -0,38 242.033 269,860 267,070
23/10
TRAVELERS C. TRV 134,450 0,85 1.790.186 134,470 132,880
23/10
TRIPADVISOR TRIP 39,740 0,00 10 0,000 0,000
11:26
TWENTY-FIRST FOX 26,010 -3,09 1.921.703 26,930 25,970
23/10
TWENTY-FIRST FOXA 26,690 -2,95 5.644.300 27,570 26,640
23/10
TYSON FOODS TSN 71,520 -0,03 1.333.857 71,825 71,280
23/10
ULTA SALON ULTA 202,360 -1,21 804.514 204,965 202,105
23/10
UNDER ARMOUR UAA 16,850 -3,60 9.028.324 17,475 16,800
23/10
UNDER ARMOUR UA 15,220 -4,34 5.160.415 15,940 15,190
23/10
UNION PACF UNP 113,190 0,18 3.017.935 113,600 112,240
23/10
UNITED CONTI UAL 59,100 0,00 10.600 0,000 0,000
12:21
UNITED DOM.R UDR 38,550 0,34 984.736 38,560 38,350
23/10
UNITED PARCE UPS 119,680 -0,07 2.047.685 120,410 119,630
23/10
UNITED RENTA URI 141,480 -2,02 1.372.420 144,642 141,200
23/10
UNITEDHEALTH UNH 207,010 -0,23 8 208,450 205,800
23/10
UNIVERSAL B UHS 112,960 0,10 464.271 113,860 112,670
23/10
UNTD.TECHNS. UTX 120,890 0,00 1.697 0,000 0,000
13:13
UNUM GROUP UNM 52,360 0,13 971.575 52,550 52,180
23/10
US BANCORP USB 54,130 0,07 4.965.361 54,240 53,910
23/10
V F CORP VFC 69,950 5,38 9.085.887 71,950 67,950
23/10
VALERO ENERG VLO 77,400 -0,18 4.819.792 77,900 77,370
23/10
VARIAN MED. VAR 107,370 0,64 693.932 108,780 106,590
23/10
VENTAS INC VTR 62,500 -0,79 1.480.942 63,160 62,320
23/10
VERISIGN INC VRSN 107,960 -0,90 521.841 109,280 107,700
23/10
VERISK ANALY VRSK 84,770 -0,09 634.146 85,070 84,355
23/10
VERIZON COMM VZ 48,990 -1,09 15.649.579 49,690 48,910
23/10
VERTEX PHARM VRTX 151,060 -2,31 1.552.169 155,350 150,680
23/10
VIACOM INC.B VIAB 26,310 -1,46 4.176.958 26,690 26,090
23/10
VISA INC V 107,530 -0,02 15 108,230 107,095
23/10
VORNADO RLTY VNO 74,570 0,09 837.676 74,940 74,270
23/10
VULCAN MATLS VMC 121,080 -0,44 954.826 121,997 120,185
23/10
WAL MART ST. WMT 88,650 1,38 237 88,920 87,260
23/10
WALGREENS B. WBA 67,510 0,00 108 0,000 0,000
13:00
WALT DISNEY DIS 98,700 -0,70 1 99,180 98,630
23/10
WASTE MANGM. WM 77,720 -0,01 1.716.432 77,940 77,140
23/10
WATERS CORP WAT 187,550 -0,31 910.810 190,640 187,400
23/10
WEC ENERGY WEC 66,800 -0,01 1.481.140 66,950 66,520
23/10
WELLS FARGO WFC 54,910 -0,02 18.053.357 55,040 54,700
23/10
WELLTOWER HCN 67,490 -1,00 1.338.263 68,390 67,370
23/10
WESTERN DIGI WDC 87,990 1,83 4.800.332 90,330 87,950
23/10
WESTERN UNIO WU 20,200 -0,54 2.351.788 20,400 20,180
23/10
WESTROCK COM WRK 60,760 0,38 2.299.112 61,120 60,490
23/10
WEYERHAEUSER WY 34,820 -1,30 2.690.352 35,480 34,820
23/10
WHIRLPOOL CO WHR 182,500 0,00 30.903 0,000 0,000
13:15
WILLIAMS COS WMB 28,840 -1,67 4.587.859 29,350 28,790
23/10
WILLIS TOWER WLTW 164,020 0,74 626.150 164,580 162,610
23/10
WYNDHAM WWID WYN 108,270 -0,67 1.177.525 109,405 108,090
23/10
WYNN RESORTS WYNN 144,760 0,22 1.213.355 146,730 144,400
23/10
XCEL ENERGY XEL 49,270 0,02 1.870.836 49,380 49,100
23/10
XEROX CORP. XRX 33,280 -0,30 1.005.148 33,620 33,250
23/10
XILINX INC XLNX 71,680 -0,68 2.243.840 72,824 71,520
23/10
XL GROUP PLC XL 42,210 -0,71 2.213.730 42,580 41,900
23/10
XYLEM INC XYL 63,680 -0,86 916.593 64,610 63,430
23/10
YUM BRANDS YUM 75,550 -0,81 1.695.264 76,375 75,530
23/10
ZIMMER BIOME ZBH 121,700 -0,53 879.825 123,820 121,640
23/10
ZIONS BANCOR ZION 46,390 -0,79 2.156.925 47,000 46,240
23/10
ZOETIS INC. ZTS 65,280 -1,00 1.780.644 66,345 65,274
23/10
cerrar