Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
2.801,83
-0,09%
20/07/2018 22:05
Mínimo: 2.800,01
Máximo: 2.809,70
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
3M COMPANY MMM 201,950 0,17 2.325.236 202,945 198,250
20/07
A.O. SMITH C AOS 60,030 -0,05 1.635.688 60,560 59,770
20/07
ABBOT LAB. ABT 63,320 -0,72 5.654.768 64,040 63,280
20/07
ABBVie Inc. ABBV 88,910 -1,16 11.788.086 89,640 86,760
20/07
ABIOMED INC ABMD 423,480 -0,59 713.741 429,775 422,320
20/07
ACCENTURE ACN 166,520 -0,22 1.110.870 166,990 166,320
20/07
ACTIVISION I ATVI 79,650 -1,19 5.664.687 80,955 79,550
20/07
ADOBE SYSTEM ADBE 257,540 -0,05 2.224.270 259,450 256,740
20/07
ADV.AUT.PART AAP 142,670 -0,49 585.824 143,440 141,730
20/07
ADVANCED MIC AMD 16,500 -1,26 42.906.009 16,880 16,440
20/07
AES CORP AES 13,030 0,00 3.414.273 13,080 12,960
20/07
AETNA INC. AET 187,220 -1,48 6.394.230 189,710 187,220
20/07
AFFILIATED M AMG 148,840 -0,31 342.513 149,680 147,410
20/07
AFLAC CORP. AFL 43,060 0,40 2.770.734 43,150 42,590
20/07
AGILENT.TECH A 63,850 -0,47 1.620.195 64,330 63,680
20/07
AIR PRODUCTS APD 154,350 -0,03 2.490.515 155,460 153,015
20/07
AKAMAI TECH AKAM 78,910 0,86 1.308.630 79,180 78,050
20/07
ALASKA AIR G ALK 60,630 -4,95 3.030.579 63,460 60,575
20/07
ALBEMARLE CO ALB 93,900 -2,40 1.811.142 95,710 93,560
20/07
ALEXANDRIA R ARE 124,690 -1,76 439.717 126,695 124,210
20/07
ALEXION PHAR ALXN 135,160 0,05 1.425.193 135,780 134,010
20/07
ALIGN TECH ALGN 375,380 1,37 755.848 378,975 369,580
20/07
ALLEGION PLC ALLE 79,490 1,03 609.174 80,470 78,050
20/07
ALLERGAN PLC AGN 171,790 -0,92 1.503.165 172,990 170,200
20/07
ALLIANCE DAT ADS 233,080 2,59 957.482 237,260 225,930
20/07
ALLIANT ENER LNT 42,540 -0,98 1.098.584 42,960 42,200
20/07
ALLSTATE COR ALL 93,420 0,00 1.907.415 93,690 92,590
20/07
ALPHABET A GOOGL 1.197,880 -0,10 1.898.376 1.210,760 1.196,590
20/07
ALPHABET C GOOG 1.184,910 -0,17 1.248.400 1.196,860 1.184,220
20/07
ALTRIA GROUP MO 57,640 1,23 6.543.290 57,860 56,760
20/07
AM.TOWER COR AMT 140,380 -0,91 1.787.009 142,020 140,120
20/07
AMAZON.COM AMZN 1.813,700 0,04 3.891.566 1.834,840 1.810,060
20/07
AMER.AIR.GRP AAL 37,880 -0,66 5.303.258 38,382 37,811
20/07
AMER.EL.POW. AEP 70,410 -0,33 2.441.460 70,890 69,710
20/07
AMER.EXPRESS AXP 100,150 -0,02 3.316.208 101,300 99,980
20/07
AMER.FNCL.SV AMP 139,530 -1,23 1.588.069 141,045 139,340
20/07
AMER.INTL G. AIG 53,320 -0,98 4.889.466 53,910 53,260
20/07
AMEREN CORP AEE 61,340 -0,60 904.473 61,710 60,760
20/07
AMERICAN WAT AWK 87,550 -1,11 755.918 88,575 87,120
20/07
AMERISOURBRG ABC 84,700 -1,01 1.231.007 85,530 83,310
20/07
AMETEK INC AME 73,570 -0,10 771.731 74,030 73,190
20/07
AMGEN INC AMGN 190,490 -0,66 2.320.837 191,480 189,490
20/07
AMPHENOL COR APH 88,400 -0,21 1.121.265 88,810 88,120
20/07
ANADARKO PET APC 70,950 -0,18 2.545.901 71,370 70,566
20/07
ANALOG DEVIC ADI 97,810 -0,46 1.393.001 98,693 97,300
20/07
ANDEAVOR ANDV 136,940 -0,40 1.223.036 138,105 136,490
20/07
ANSYS INC ANSS 178,920 -0,79 368.520 180,980 178,740
20/07
ANTHEM, INC. ANTM 248,520 -0,05 864.192 249,290 246,010
20/07
AON PLC AON 146,160 0,01 673.149 146,450 145,580
20/07
APACHE CORP APA 44,380 0,18 2.039.754 44,550 43,690
20/07
APART.IN.M. AIV 41,820 -1,02 656.413 42,160 41,690
20/07
APPLE INC AAPL 191,440 -0,23 20.706.042 192,430 190,170
20/07
APPLI.MATLS. AMAT 46,760 0,19 7.793.579 47,095 46,210
20/07
APTIV PLC APTV 92,940 -2,14 1.840.426 94,215 92,130
20/07
ARCHER DANIE ADM 47,120 -0,28 2.525.055 47,370 46,900
20/07
ARCONIC INC. ARNC 19,030 -0,73 2.637.232 19,200 18,970
20/07
ARTHUR J.GAL AJG 70,390 0,13 875.808 70,570 69,880
20/07
ASSURANT INC AIZ 107,470 0,31 964.799 107,940 106,000
20/07
AT&T CORP. T 31,100 -0,54 36.625.551 31,380 31,040
20/07
AUTODESK INC ADSK 134,320 -0,13 1.370.778 135,520 134,130
20/07
AUTOMAT.DATA ADP 137,330 0,20 1.749.592 138,230 134,740
20/07
AUTOZONE AZO 714,350 -0,25 326.477 717,490 710,465
20/07
AVALONBAY CO AVB 170,540 -1,08 431.653 172,000 169,740
20/07
AVERY DENSN AVY 103,950 -0,03 865.439 104,240 102,640
20/07
BAKER HUGHES BHGE 32,000 0,69 8.592.427 32,700 30,810
20/07
BALL CORP BLL 37,590 -1,78 2.365.689 38,240 37,570
20/07
BANK N.Y. BK 52,460 -0,51 14.048.062 53,040 52,385
20/07
BANK OF AMER BAC 30,130 1,55 80.322.234 30,160 29,460
20/07
BAXTER INTL BAX 75,000 0,35 4.221.020 75,600 74,590
20/07
BB&T CORP. BBT 49,940 -1,15 6.933.797 50,770 49,710
20/07
BECTON DICKI BDX 247,030 0,02 714.820 248,350 246,010
20/07
BERKSHIRE B BRK.B 196,780 -0,36 4.073.864 197,660 196,460
20/07
BEST BUY CO. BBY 76,110 -2,40 2.791.079 77,740 76,035
20/07
BIOGEN INC. BIIB 358,710 0,17 1.684.530 360,500 356,530
20/07
BLACKROCK IN BLK 502,780 -0,42 811.004 504,830 501,020
20/07
BLOCK H&R HRB 24,400 -0,04 2.426.042 24,510 24,230
20/07
BOEING CO. BA 354,900 -0,12 1.817.836 356,990 353,000
20/07
BOOKING HOLD BKNG 2.009,670 -0,05 359.406 2.025,670 2.002,350
20/07
BORGWARNER BWA 44,350 -1,51 1.762.619 44,830 43,750
20/07
BOSTON PROP. BXP 125,190 -1,27 379.326 126,560 125,050
20/07
BOSTON SCIEN BSX 33,770 0,15 5.196.792 33,990 33,540
20/07
BRIGHTHOUSE BHF 41,050 0,42 937.883 41,095 40,180
20/07
BRISTOL-MYER BMY 56,710 0,30 4.779.148 56,880 56,420
20/07
BROADCOM COR AVGO 210,330 -0,02 6.383.110 211,210 208,760
20/07
BROADRIDGE BR 118,500 -0,16 587.360 119,000 117,850
20/07
BROWN FORM.B BF.B 52,590 0,48 844.669 52,750 52,220
20/07
C H ROBINSON CHRW 90,320 0,81 894.123 90,570 89,120
20/07
CA TECHNOLO. CA 43,980 -0,02 8.794.621 44,000 43,950
20/07
CABOT OIL&G COG 24,240 -0,74 6.500.034 24,420 23,845
20/07
CADENCE DESI CDNS 45,140 -0,20 1.705.431 45,595 45,000
20/07
CAMPBELL S. CPB 40,500 -1,10 3.011.771 41,050 40,480
20/07
CAPITAL ONE COF 97,230 1,95 5.980.680 99,190 97,060
20/07
CARDINL.HLTH CAH 48,800 -0,41 3.092.901 49,300 48,220
20/07
CARMAX INC KMX 77,140 -0,72 1.123.177 77,820 77,050
20/07
CARNIVAL CRP CCL 58,140 -1,22 3.349.322 58,790 58,090
20/07
CATERPILLAR CAT 136,820 -1,86 5.238.704 138,580 136,640
20/07
CBOE CBOE 104,620 -0,13 450.731 105,200 103,810
20/07
CBRE GROUP I CBRE 49,330 -0,66 1.309.470 49,770 49,270
20/07
CBS CORP CBS 57,230 -0,37 2.313.790 57,370 56,460
20/07
CELGENE CORP CELG 85,100 -0,28 4.819.594 85,750 84,530
20/07
CENTENE CORP CNC 135,450 0,15 911.572 136,110 134,610
20/07
CENTERPOINT CNP 27,760 -0,93 2.423.087 27,990 27,610
20/07
CENTURYLINK CTL 18,760 -2,44 6.654.058 19,200 18,725
20/07
CERNER CORP CERN 60,450 -0,51 1.218.964 60,880 60,320
20/07
CF INDS HLDG CF 43,040 0,56 2.204.358 43,330 42,460
20/07
CHARLES SCHW SCHW 52,150 -1,38 8.036.792 52,640 51,930
20/07
CHARTER COMM CHTR 288,840 -0,79 1.094.930 291,560 286,820
20/07
CHEVRON CORP CVX 122,270 0,49 5.371.558 122,350 121,010
20/07
CHIPOTLE MEX CMG 451,190 -0,80 430.215 454,570 449,010
20/07
CHUBB CORP. CB 133,230 0,09 1.372.156 133,420 132,190
20/07
CHURCH & DWI CHD 54,980 1,55 2.448.745 55,030 54,000
20/07
CIGNA CORP CI 178,090 1,25 3.197.045 179,470 174,300
20/07
CIMAREX ENER XEC 96,750 0,35 1.059.238 97,040 95,460
20/07
CINCINNATI F CINF 70,700 0,63 419.442 70,820 69,830
20/07
CINTAS CORP CTAS 203,570 5,11 1.318.215 204,275 195,060
20/07
CISCO SYSTEM CSCO 42,010 -0,92 20.739.164 42,365 41,860
20/07
CITIGROUP C 69,220 0,33 12.020.999 69,560 68,530
20/07
CITIZENS FIN CFG 40,200 -1,13 5.895.742 41,220 39,760
20/07
CITRIX SYS. CTXS 108,230 -1,33 1.871.498 109,260 107,490
20/07
CLOROX CO CLX 131,800 1,12 1.633.600 132,680 130,250
20/07
CME HLDGS. CME 169,000 0,09 979.745 169,150 167,330
20/07
CMS ENERGY CMS 47,420 -0,92 2.530.988 47,770 46,980
20/07
COCA-COLA CO KO 45,280 0,38 9.059.143 45,280 44,900
20/07
COGNIZANT CTSH 82,240 -0,17 2.464.417 82,570 81,950
20/07
COLGATE CL 65,950 0,30 3.265.216 66,130 65,385
20/07
COMCAST CL A CMCSA 34,300 -1,75 24.621.465 34,950 34,290
20/07
COMERICA INC CMA 94,220 0,69 1.973.346 95,080 92,850
20/07
CONAGRA FOOD CAG 36,150 -0,36 3.806.726 36,370 35,980
20/07
CONCHO RESO. CXO 144,290 -2,68 4.224.807 149,228 142,110
20/07
CONOCOPHILLI COP 70,010 0,87 5.625.370 70,140 69,690
20/07
CONS.EDISON ED 78,050 -0,93 1.438.950 78,820 77,460
20/07
CONSTELLAT A STZ 215,960 0,06 993.513 217,020 215,000
20/07
COOPER COS.I COO 248,580 0,25 483.714 251,670 246,710
20/07
CORNING INC GLW 29,120 -0,75 3.275.540 29,310 29,100
20/07
COSTCO WHOLE COST 218,690 0,53 1.797.886 218,939 216,240
20/07
COTY A COTY 13,950 1,23 4.127.044 14,070 13,650
20/07
CROWN CASTLE CCI 110,330 -0,63 3.103.447 111,610 109,960
20/07
CSX CORPORAT CSX 69,460 0,45 8.665.321 69,900 68,580
20/07
CUMMINS INC CMI 135,810 -1,46 1.510.170 136,900 135,010
20/07
CVS HEALTH C CVS 65,260 -1,33 6.341.221 65,980 65,055
20/07
D R HORTON I DHI 42,550 -1,69 2.934.653 43,200 42,261
20/07
DANAHER CORP DHR 101,290 -1,85 3.924.143 103,000 101,115
20/07
DARDEN RESTA DRI 110,460 -1,21 1.240.297 111,510 110,360
20/07
DAVITA INC DVA 69,980 -0,84 951.845 70,820 69,830
20/07
DEERE & CO DE 137,170 -2,23 2.832.465 139,190 136,600
20/07
DELTA AIRLIN DAL 51,990 -1,91 6.697.670 52,885 51,970
20/07
DENTSPLY SIR XRAY 45,030 -0,68 1.840.441 45,510 44,770
20/07
DEVON ENERGY DVN 44,140 0,00 5.088.836 44,410 43,690
20/07
DIGITAL REAL DLR 116,000 -0,58 1.494.549 116,650 115,090
20/07
DISC.FIN.SVS DFS 72,060 0,77 3.014.243 72,910 71,550
20/07
DISCOVERY DISCK 24,590 -0,45 1.167.293 24,720 24,340
20/07
DISCOVERY CO DISCA 26,580 -0,41 2.595.725 26,670 26,281
20/07
DISH NETWORK DISH 30,910 -0,93 7.267.501 31,150 30,380
20/07
DOLLAR GENER DG 98,170 -1,04 2.596.250 98,810 97,110
20/07
DOLLAR TREE DLTR 86,440 -1,20 2.606.965 87,320 85,960
20/07
DOMINION RES D 71,270 -1,01 4.128.996 72,090 71,100
20/07
DOVER DOV 80,240 2,71 4.172.081 81,485 77,592
20/07
DOWDUPONT IN DWDP 65,820 -0,48 6.248.402 66,080 64,800
20/07
DTE ENERGY DTE 106,600 -0,72 1.006.353 107,270 105,700
20/07
DUKE ENERGY DUK 80,650 -0,68 3.014.250 81,330 80,000
20/07
DUKE REALTY DRE 28,000 -1,89 1.665.872 28,490 27,900
20/07
DXC TECHNOLO DXC 87,040 -0,15 1.795.722 87,560 86,810
20/07
E TRADE FINA ETFC 59,630 -2,58 5.799.162 60,800 57,660
20/07
EASTMAN CHEM EMN 99,990 -0,72 752.729 100,880 99,950
20/07
EATON CORP. ETN 77,640 -0,73 2.212.528 78,010 77,430
20/07
EBAY INC. EBAY 34,200 0,26 20.114.021 34,910 34,120
20/07
ECOLAB INC ECL 140,910 -0,70 1.028.050 141,620 140,580
20/07
EDISON INTL. EIX 65,060 -1,17 1.908.099 65,630 64,650
20/07
EDWARDS LIFE EW 152,620 1,56 1.550.888 153,340 150,000
20/07
ELECTRO.ARTS EA 147,480 -0,32 2.159.833 149,790 147,140
20/07
EMERSON ELEC EMR 69,280 -0,74 2.233.792 69,880 69,180
20/07
ENTERGY CORP ETR 80,510 -0,60 2.501.338 81,170 80,010
20/07
ENVISION HEA EVHC 44,300 0,34 1.453.737 44,500 44,160
20/07
EOG RSCS.INC EOG 122,350 -0,03 1.540.628 123,310 121,440
20/07
EQT EQT 55,680 -0,02 3.249.952 55,960 55,130
20/07
EQUIFAX INC. EFX 126,510 0,52 583.750 126,870 125,510
20/07
EQUINIX INC EQIX 434,220 -0,68 362.830 437,720 432,260
20/07
EQUITY RESID EQR 63,220 -1,66 1.512.012 64,170 63,120
20/07
ESSEX PPTY T ESS 229,350 -1,37 373.412 232,200 227,900
20/07
ESTEE LAUD.A EL 141,080 0,47 1.294.245 142,240 140,010
20/07
EVEREST RE G RE 224,820 -4,05 647.630 225,500 219,895
20/07
EVERGY, INC. EVRG 55,710 -0,78 817.541 56,160 55,561
20/07
EVERSOURCE E ES 58,750 -0,69 1.743.514 59,050 58,340
20/07
EXELON CORP. EXC 42,050 -0,45 5.877.406 42,250 41,770
20/07
EXPEDIA INC EXPE 125,500 -1,81 1.357.715 127,630 125,330
20/07
EXPEDITORS EXPD 73,420 0,49 1.033.570 73,640 72,540
20/07
EXPRESS SCR. ESRX 77,560 1,08 4.688.839 77,805 75,910
20/07
EXTRA SPACE EXR 94,570 -0,58 468.481 95,230 94,190
20/07
EXXON MOBIL XOM 81,400 -0,74 9.195.862 81,933 81,250
20/07
F5 NETWORKS FFIV 172,380 0,40 868.160 173,820 171,580
20/07
FACEBOOK INC FB 209,940 0,89 16.241.508 211,500 208,500
20/07
FASTENAL CO. FAST 57,460 1,13 2.738.638 57,690 56,240
20/07
FEDERAL RLTY FRT 124,260 -0,42 258.935 124,500 123,450
20/07
FEDEX CORP. FDX 234,930 -0,68 1.725.954 236,030 233,530
20/07
FIDELITY NAT FIS 108,900 0,17 588.121 109,140 108,245
20/07
FIFTH THIRD FITB 28,490 0,64 15.014.975 28,830 28,385
20/07
FIRSTENERGY FE 35,310 -0,93 3.221.079 35,600 34,880
20/07
FISERV INC FISV 77,350 -0,10 1.500.673 77,780 76,630
20/07
FLEETCOR TEC FLT 219,090 0,50 607.471 220,660 218,581
20/07
FLIR SYS.INC FLIR 54,000 -0,92 694.382 54,410 53,910
20/07
FLOWERSERVE FLS 42,160 -0,71 1.132.340 42,625 42,120
20/07
FLUOR CORP. FLR 48,920 -0,81 863.751 49,170 48,605
20/07
FMC CORP FMC 86,650 0,05 797.773 86,960 85,840
20/07
FOOT LOCKER FL 52,410 -1,30 1.587.833 53,210 52,230
20/07
FORD MOTOR F 10,560 -1,03 41.673.254 10,720 10,510
20/07
FORTIVE CORP FTV 77,640 0,03 1.872.976 78,200 76,960
20/07
FORTUNE BRN. FBHS 56,230 -0,92 1.130.188 56,860 56,130
20/07
FRANKLIN RES BEN 31,980 -0,90 1.577.945 32,210 31,915
20/07
FREEP.-MCMOR FCX 15,750 -0,32 20.514.876 16,150 15,670
20/07
GAP GPS 30,050 -2,15 3.035.630 30,790 30,020
20/07
GARMIN LTD GRMN 64,550 -0,74 912.685 65,130 64,530
20/07
GARTNER INC. IT 138,840 -0,57 412.674 139,830 138,670
20/07
GEN.DYNAMICS GD 195,280 0,48 965.008 196,130 193,690
20/07
GEN.ELECTRIC GE 13,120 -4,44 171.336.054 13,780 12,980
20/07
GENE.MILLS GIS 43,360 0,02 3.428.113 43,570 43,130
20/07
GENE.MOTORS GM 39,400 0,23 10.944.698 39,415 38,860
20/07
GENUINE PART GPC 98,060 0,78 1.192.819 98,730 97,090
20/07
GGP INC. GGP 21,040 1,20 19.193.490 21,070 20,630
20/07
GILEAD SCIEN GILD 77,370 0,42 5.804.302 77,700 76,361
20/07
GLOBAL PAYM GPN 117,120 0,03 771.931 118,300 116,590
20/07
GOLDMAN SACH GS 231,690 0,90 2.683.047 232,050 228,800
20/07
GOODYEAR GT 21,620 -1,50 2.287.765 21,890 21,510
20/07
GRAINGER INC GWW 340,250 -0,35 921.663 341,450 336,180
20/07
HALLIBURTON HAL 45,200 0,53 10.605.089 45,290 44,800
20/07
HANESBRANDS HBI 22,170 -0,14 2.997.938 22,410 22,120
20/07
HARLEY DAVID HOG 41,620 -1,19 1.729.907 41,960 41,500
20/07
HARRIS CORP HRS 150,900 0,25 446.107 151,530 150,000
20/07
HARTFORD FIN HIG 52,340 -0,63 2.341.655 52,940 52,225
20/07
HASBRO, INC. HAS 93,930 0,26 1.629.637 94,050 92,570
20/07
HCA HOLDINGS HCA 108,000 0,28 1.218.444 108,310 107,040
20/07
HCP INC HCP 25,980 -0,15 2.678.224 26,040 25,650
20/07
HELMERICH & HP 59,400 -0,32 1.653.393 59,860 58,845
20/07
HENRY SCHEIN HSIC 75,310 0,71 721.119 75,350 74,100
20/07
HERSHEY FOOD HSY 91,920 -0,34 842.715 92,410 91,560
20/07
HESS CORP HES 64,040 -0,71 2.496.512 64,740 63,540
20/07
HEWLETT PACK HPE 15,470 -1,09 6.758.414 15,615 15,405
20/07
HILTON WORLD HLT 81,960 -0,22 2.439.516 82,710 81,580
20/07
HOLLYFRONTI. HFC 71,020 -1,10 1.677.438 72,410 70,670
20/07
HOLOGIC INC HOLX 41,120 -0,48 1.276.132 41,365 40,890
20/07
HOME DEPOT HD 202,450 -0,09 3.562.041 203,760 201,820
20/07
HONEYWELL HON 153,130 3,79 6.439.555 153,990 149,120
20/07
HORMEL FOODS HRL 37,250 0,40 1.747.513 37,290 36,980
20/07
HOST HOTELS HST 21,280 -0,88 4.920.786 21,449 21,240
20/07
HP INC HPQ 22,940 -1,08 6.920.765 23,200 22,890
20/07
HUMANA INC HUM 317,810 -0,19 458.708 319,245 316,745
20/07
HUNT J B TRA JBHT 121,260 -0,26 1.007.301 121,620 120,460
20/07
HUNTINGTON HII 227,330 -0,03 251.985 228,510 226,425
20/07
HUNTINGTON B HBAN 15,100 0,67 10.315.530 15,140 14,900
20/07
IBM INTL IBM 146,350 -1,94 6.320.687 148,860 146,260
20/07
IDEXX LAB IDXX 248,140 2,19 562.585 248,650 242,270
20/07
IHS MARKIT L INFO 52,730 0,08 1.152.552 52,895 51,880
20/07
ILL.TOOL WKS ITW 146,860 0,96 2.432.952 148,030 144,450
20/07
ILLUMINA INC ILMN 311,150 0,66 844.928 312,550 308,655
20/07
INCYTE GENOM INCY 69,200 -1,30 1.040.679 70,110 69,020
20/07
INGERSOLL RA IR 91,800 0,00 1.462.894 92,020 90,670
20/07
INT.PAPER IP 52,840 -0,88 1.546.431 53,090 52,630
20/07
INTEL CORP INTC 51,910 -0,13 17.387.554 52,070 51,330
20/07
INTERCON.EXC ICE 75,810 0,07 1.856.439 75,880 75,095
20/07
INTERPUBLIC IPG 21,480 -1,69 4.518.446 21,850 21,410
20/07
INTL FLAVORS IFF 128,940 -0,74 639.628 130,050 128,220
20/07
INTUIT INC INTU 215,280 -0,33 776.345 216,590 215,110
20/07
INTUITIVE S. ISRG 516,780 -0,87 2.254.441 538,980 516,350
20/07
INVESCO LTD IVZ 25,460 -0,90 2.473.509 25,660 25,365
20/07
IPG PHOTONIC IPGP 238,070 -0,75 223.577 240,680 237,720
20/07
IQVIA HOLDIN IQV 111,110 0,78 1.364.024 111,170 110,030
20/07
IRON MOUNT. IRM 34,950 -1,33 1.328.354 35,340 34,780
20/07
J & J JNJ 125,850 -0,07 5.835.486 126,140 125,120
20/07
JACOBS ENGR JEC 66,090 -1,12 541.509 66,580 66,020
20/07
JEFFERIES FI JEF 22,760 -0,65 1.300.264 22,860 22,635
20/07
JM SMUCKER SJM 109,470 -0,09 804.041 110,310 108,640
20/07
JOHNSON CONT JCI 36,140 0,81 4.923.114 36,340 35,570
20/07
JP MORGAN CH JPM 111,280 1,26 13.582.631 111,740 109,780
20/07
JUNIPER NET. JNPR 27,970 -0,32 3.068.849 28,170 27,920
20/07
KANSAS C.STH KSU 111,050 2,40 2.132.800 111,340 106,440
20/07
KELLOGG K 70,200 0,86 1.330.466 70,370 69,400
20/07
KEYCORP KEY 20,520 -0,53 12.685.723 20,720 20,490
20/07
KIMBERLY CL. KMB 104,680 1,09 2.120.669 105,300 103,210
20/07
KIMCO RLTY. KIM 16,650 -1,13 3.045.122 16,780 16,560
20/07
KINDER MORGN KMI 17,690 -1,67 11.393.832 18,070 17,675
20/07
KLA-TENCOR KLAC 106,920 -1,45 1.105.768 108,010 106,450
20/07
KOHL'S CORP KSS 73,650 -1,05 3.095.421 75,070 73,271
20/07
KRAFT HEINZ KHC 60,690 -1,06 5.810.265 61,380 60,550
20/07
KROGER CO KR 28,140 0,07 6.674.267 28,225 27,940
20/07
L BRANDS LB 31,700 -3,27 5.553.534 32,720 31,670
20/07
L-3 TECHNOLO LLL 203,560 -0,44 324.574 204,890 202,400
20/07
LAB.CORP.AM. LH 186,940 -0,03 475.897 188,310 185,760
20/07
LAM RESEARCH LRCX 177,810 -0,24 1.721.043 178,440 175,899
20/07
LEGGETT & PL LEG 46,050 0,02 1.692.017 46,270 45,860
20/07
LENNAR CORP LEN 54,680 -0,83 3.605.614 55,130 54,190
20/07
LILLY ELI LLY 88,470 -1,07 3.827.971 89,370 88,260
20/07
LINCOLN NATL LNC 64,570 -0,39 1.113.007 65,110 64,390
20/07
LKQ CORPORAT LKQ 33,780 -1,20 1.944.080 34,110 33,700
20/07
LOCKHEED MAR LMT 322,550 0,92 1.563.915 322,850 317,440
20/07
LOEW'S CORP. L 49,620 0,47 909.690 49,660 49,110
20/07
LOWES COS IN LOW 100,660 -0,72 5.429.718 101,250 100,450
20/07
LYONDELLBASE LYB 107,930 -0,58 1.322.297 108,610 107,530
20/07
M & T BANK C MTB 173,000 0,13 1.287.361 174,240 171,710
20/07
MACERICH CO MAC 57,570 -1,15 752.435 58,290 57,320
20/07
MACY'S INC M 38,650 -0,80 9.499.660 39,220 38,293
20/07
MAR.MARIETTA MLM 224,220 -0,73 388.665 226,440 223,830
20/07
MARATHON OIL MRO 20,480 -0,29 11.073.771 20,700 20,290
20/07
MARATHON PET MPC 72,520 -0,47 4.232.186 73,260 72,100
20/07
MARRIOTT INT MAR 133,050 -0,11 1.529.783 134,120 132,070
20/07
MARSH & MC L MMC 87,480 0,40 1.357.969 87,693 87,000
20/07
MASCO CORP. MAS 38,990 0,03 2.726.351 39,210 38,590
20/07
MASTERCARD MA 206,710 0,32 2.802.493 207,350 206,180
20/07
MATTEL INC MAT 15,970 -0,44 2.088.748 16,090 15,810
20/07
MCCORMICK&CO MKC 117,830 -0,25 611.523 118,420 117,200
20/07
MCDONALD'S MCD 157,970 0,36 2.693.528 158,350 156,280
20/07
MCKESSON CRP MCK 132,900 -0,68 1.955.609 133,810 131,470
20/07
MEDTRONIC MDT 88,020 -0,45 4.322.124 88,546 87,710
20/07
MERCK & CO MRK 62,520 0,02 6.877.574 62,540 62,005
20/07
METLIFE INC. MET 43,760 -0,93 4.473.458 44,060 43,730
20/07
METTLER-TOLE MTD 602,560 0,74 164.593 603,190 594,540
20/07
MGM RESORTS MGM 31,200 1,23 10.601.238 31,300 30,540
20/07
MICHAEL KORS KORS 67,630 -0,47 1.284.954 68,700 67,500
20/07
MICROCHIP MCHP 94,370 -0,45 1.381.622 95,070 93,740
20/07
MICRON TECH. MU 55,020 -2,13 32.624.511 56,140 54,830
20/07
MICROSOFT MSFT 106,270 1,79 56.038.827 108,200 106,080
20/07
MID-AMER APT MAA 97,900 -1,63 532.973 99,350 97,480
20/07
MOHAWK INDS. MHK 224,230 0,44 852.527 225,060 221,800
20/07
MOL.COORS B TAP 62,850 -1,60 4.208.831 64,180 62,640
20/07
MONDELEZ INT MDLZ 42,450 0,50 6.760.773 42,560 42,090
20/07
MONSTER BEVE MNST 61,580 0,72 2.228.475 61,710 60,830
20/07
MOODY'S CORP MCO 185,420 1,68 679.208 185,650 182,230
20/07
MORGAN STANL MS 50,270 0,84 8.908.091 50,585 49,590
20/07
MOSAIC COM. MOS 28,320 0,43 2.820.437 28,510 28,000
20/07
MOTOROLA SOL MSI 121,680 -0,41 692.778 122,410 121,370
20/07
MSCI INC MSCI 170,980 0,17 415.848 172,050 170,497
20/07
MYLAN N.V. MYL 35,530 -0,31 3.172.150 36,020 35,400
20/07
NASDAQ, INC NDAQ 95,000 0,00 548.098 95,080 94,300
20/07
NATIONAL OIL NOV 43,100 -0,21 1.742.316 43,500 43,020
20/07
NEKTAR THERA NKTR 48,730 -0,71 2.478.296 49,210 47,990
20/07
NETAPP INC NTAP 82,010 -0,38 1.922.581 82,490 81,590
20/07
NETFLIX INC. NFLX 361,050 -0,87 15.113.740 370,500 360,140
20/07
NEWELL RUBB. NWL 26,150 -2,32 5.505.941 26,860 26,090
20/07
NEWFIELD EXP NFX 28,650 -2,32 2.745.139 29,370 28,575
20/07
NEWMONT MNG. NEM 37,020 0,03 3.576.073 37,370 36,855
20/07
NEWS CORP. B NWS 15,500 -0,64 254.275 15,700 15,450
20/07
NEWS CORPOR. NWSA 15,280 -1,36 1.547.291 15,515 15,270
20/07
NEXTERA ENER NEE 169,970 -0,16 1.236.743 170,230 168,350
20/07
NIELSEN N.V. NLSN 29,870 -2,26 3.774.353 30,450 29,850
20/07
NIKE INC CL NKE 76,960 0,01 5.252.156 77,080 76,160
20/07
NISOURCE NI 25,950 -0,76 2.724.472 26,160 25,760
20/07
NOBLE ENERGY NBL 34,680 -0,20 2.188.165 34,940 34,340
20/07
NORDSTROM JWN 52,590 -2,67 4.550.330 54,610 52,520
20/07
NORFOLK STH. NSC 161,850 0,85 1.663.317 162,670 159,420
20/07
NORTHERN TST NTRS 107,730 -0,65 1.032.067 108,360 106,510
20/07
NORTHROP GRU NOC 323,930 -0,07 681.266 325,281 321,420
20/07
NORWEGIAN CR NCLH 49,540 -0,62 1.180.875 49,790 49,330
20/07
NRG ENERGY NRG 32,140 -0,50 1.979.889 32,330 31,920
20/07
NUCOR CORP NUE 66,250 2,44 3.220.149 66,470 64,910
20/07
NVIDIA CORP. NVDA 250,890 -0,45 5.562.161 253,500 250,450
20/07
O'REILLY AUT ORLY 297,330 -0,63 643.839 299,810 296,580
20/07
OCCI.PETROL. OXY 83,080 0,12 3.147.194 83,340 82,480
20/07
OMNICOM GROU OMC 68,180 -2,05 5.358.742 69,560 68,050
20/07
ONEOK INC NE OKE 69,930 -0,72 2.109.602 70,770 69,705
20/07
ORACLE CORP ORCL 48,520 0,17 17.236.248 48,705 48,360
20/07
PACCAR INC. PCAR 62,750 -1,10 1.702.294 63,230 62,590
20/07
PACKAGING CO PKG 115,700 -0,51 513.824 116,550 115,010
20/07
PARKER HANNI PH 163,470 -0,98 998.725 164,790 163,050
20/07
PAYCHEX INC PAYX 70,550 0,09 1.438.064 70,920 70,130
20/07
PAYPAL HOLDI PYPL 87,470 0,10 7.554.139 88,000 87,140
20/07
PENTAIR PLC PNR 43,890 0,39 1.072.158 44,240 43,430
20/07
PEOPLE'S BAN PBCT 18,300 -0,16 3.281.162 18,360 17,690
20/07
PEPSICO, INC PEP 116,010 0,21 27.609.997 116,790 115,220
20/07
PERKINELMER PKI 78,000 -0,51 493.438 78,470 77,950
20/07
PERRIGO CO PRGO 75,970 0,18 721.494 76,190 75,180
20/07
PFIZER PFE 37,330 -0,08 14.736.289 37,330 37,120
20/07
PG&E CORP. PCG 41,440 -1,94 5.383.472 42,260 41,330
20/07
PHILIP MORRI PM 84,310 4,22 11.346.064 84,430 80,050
20/07
PHILLIPS 66 PSX 110,360 -0,49 2.338.362 111,220 110,305
20/07
PINNACLE WES PNW 79,940 -1,04 653.858 80,740 79,240
20/07
PIONEER NATU PXD 180,950 -1,10 1.480.485 183,740 179,160
20/07
PNC FIN.SVCS PNC 142,500 1,27 2.788.346 142,685 140,209
20/07
PPG INDS.INC PPG 105,000 -1,31 1.391.962 105,940 104,800
20/07
PPL CORPOR. PPL 28,010 -1,06 4.076.350 28,290 27,770
20/07
PRAXAIR INC PX 165,580 0,19 1.353.537 166,350 163,150
20/07
PRIN FINL GR PFG 70,370 0,69 2.057.990 70,930 69,915
15/12
PRINCIPAL FI PFG 54,030 -0,94 1.415.796 54,360 53,870
20/07
PROCTER GAMB PG 78,680 -0,06 8.237.389 79,055 78,320
20/07
PROGRESSIVE PGR 59,830 0,54 3.171.237 60,050 59,220
20/07
PROLOGIS INC PLD 62,440 -1,67 3.160.150 63,280 62,355
20/07
PRUDENTIAL PRU 95,250 -0,47 2.262.554 95,570 94,850
20/07
PUBLIC SERV. PEG 51,360 -1,55 1.916.047 51,800 51,200
20/07
PUBLIC STORA PSA 222,120 -0,15 594.849 222,460 220,230
20/07
PULTEGROUP PHM 31,110 -0,58 5.022.452 31,310 30,845
20/07
PVH CORP PVH 154,470 0,60 977.704 156,400 153,541
20/07
QORVO INC QRVO 81,200 -3,06 1.618.964 85,240 81,060
20/07
QUALCOMM INC QCOM 58,610 -1,18 10.861.386 59,180 58,400
20/07
QUANTA SERVS PWR 33,290 -0,33 932.496 33,620 33,150
20/07
QUEST DIAGNO DGX 114,460 -0,46 699.076 115,470 114,410
20/07
RALPH LAUREN RL 136,560 1,02 1.085.949 138,170 135,010
20/07
RAYMOND JAME RJF 95,070 0,37 754.888 95,430 94,270
20/07
RAYTHEON CO. RTN 201,440 0,03 1.025.496 202,570 200,090
20/07
REALTY INCOM O 55,490 -0,57 1.592.730 55,840 55,240
20/07
RED HAT RHT 147,880 1,15 2.813.410 148,850 146,500
20/07
REGENCY CENT REG 61,440 -0,07 1.608.774 61,480 60,900
20/07
REGENERON PH REGN 367,110 -0,17 990.227 368,799 363,690
20/07
REGIONS FINL RF 17,820 1,14 16.017.826 17,935 17,270
20/07
REPUBLIC SER RSG 68,250 -0,45 951.918 68,490 68,060
20/07
RESMED INC RMD 109,330 0,48 613.101 109,970 108,980
20/07
ROBERT HALF RHI 68,450 -0,07 952.565 68,900 65,700
20/07
ROCKWELL AUT ROK 171,300 -0,45 1.034.421 172,110 169,830
20/07
ROCKWELL COL COL 136,400 -0,55 879.003 137,090 136,289
20/07
ROPER TECHNO ROP 284,740 0,45 385.788 285,920 282,230
20/07
ROSS STORES ROST 86,590 -0,97 2.461.314 87,700 86,570
20/07
ROYAL CARIBB RCL 110,560 -0,83 1.005.621 111,540 110,110
20/07
S&P GLOBAL I SPGI 212,330 0,50 882.314 212,790 209,510
20/07
SALESFORCE CRM 146,870 -0,20 2.462.058 147,920 146,690
20/07
SBA COMMUNIC SBAC 162,260 -0,23 570.019 163,230 161,210
20/07
SCANA CORP SCG 40,120 -0,20 869.883 40,470 39,600
20/07
SCHLUMBERGER SLB 66,090 -1,24 7.766.048 68,430 66,030
20/07
SEAGATE TECH STX 56,480 -1,22 2.061.761 57,320 56,470
20/07
SEALED AIR SEE 42,610 -0,93 1.561.069 42,910 42,560
20/07
SEMPRA ENRGY SRE 114,260 -0,91 2.554.806 116,500 113,430
20/07
SHERWIN WILL SHW 426,120 -0,69 596.636 427,560 422,320
20/07
SIMON PPTY G SPG 170,500 -1,99 1.383.397 173,530 170,320
20/07
SKYWORKS SWKS 96,990 -5,36 7.019.553 103,950 96,500
20/07
SL GREEN REA SLG 99,310 -2,31 944.129 101,490 99,220
20/07
SNAP ON INC SNA 173,740 0,26 1.729.807 175,060 172,045
20/07
SOUTHERN CO. SO 47,520 -0,83 4.343.520 47,820 47,200
20/07
SOUTHWEST AI LUV 53,430 -0,65 4.674.564 53,870 53,235
20/07
STANLEY BLAC SWK 144,230 3,28 4.190.973 145,320 140,150
20/07
STARBUCKS SBUX 50,910 -0,84 11.033.405 51,243 50,750
20/07
STATE STREET STT 85,870 -7,41 10.826.263 88,140 84,560
20/07
STERICYLCE SRCL 68,250 0,71 707.474 68,750 67,430
20/07
STRYKER CORP SYK 174,300 0,83 889.880 175,240 172,420
20/07
SUNTRUST BK. STI 70,840 2,64 5.703.541 71,780 69,790
20/07
SVB FINL GRO SIVB 308,720 0,55 291.893 310,770 305,175
20/07
SYMANTEC COR SYMC 21,200 -0,42 4.343.492 21,360 21,160
20/07
SYNCHRONY FI SYF 32,810 -1,29 6.294.258 33,415 32,790
20/07
SYNOPSYS INC SNPS 91,690 -0,09 1.062.684 92,500 91,600
20/07
SYSCO CORP SYY 71,000 0,17 1.887.283 71,230 70,680
20/07
T.ROWE PRICE TROW 119,860 -0,74 754.131 120,560 119,340
20/07
TAKE-TWO INT TTWO 126,610 -0,63 2.202.310 128,180 126,090
20/07
TAPESTRY, IN TPR 48,320 0,62 1.666.020 48,760 47,500
20/07
TARGET CORP. TGT 77,760 -0,89 2.953.730 78,640 77,630
20/07
TE CONNECTIV TEL 91,690 -0,68 846.384 92,240 91,540
20/07
TECHNIPFMC P FTI 30,180 0,27 3.847.408 30,650 30,080
20/07
TEXAS INSTRS TXN 115,000 0,36 4.359.113 115,730 114,240
20/07
TEXTRON INC TXT 66,860 -0,19 2.137.706 67,600 66,540
20/07
THERMO FISH. TMO 216,850 0,36 2.455.615 217,340 213,720
20/07
TIFFANY & CO TIF 136,370 0,19 1.303.928 136,640 134,860
20/07
TJX COS INC. TJX 97,070 -0,63 2.644.418 98,020 96,960
20/07
TORCHMARK TMK 83,470 -0,60 386.630 83,770 83,120
20/07
TOTAL SYSTEM TSS 89,570 0,20 909.750 89,670 89,020
20/07
TRACTOR SUPP TSCO 79,870 0,57 1.383.391 80,000 78,750
20/07
TRANSDIGM GR TDG 364,890 0,55 363.938 368,340 359,160
20/07
TRAVELERS C. TRV 125,200 0,02 1.880.168 126,130 124,335
20/07
TRIPADVISOR TRIP 59,850 -1,37 1.234.954 60,930 59,670
20/07
TWENTY-FIRST FOXA 46,000 -1,39 23.561.538 46,380 45,900
20/07
TWENTY-FIRST FOX 45,690 -1,10 4.488.291 46,030 45,460
20/07
TWITTER INC TWTR 43,420 -0,05 10.424.963 44,130 43,230
20/07
TYSON FOODS TSN 64,120 -1,20 2.174.169 64,810 64,020
20/07
ULTA SALON ULTA 254,520 -1,12 645.469 259,300 253,460
20/07
UNDER ARMOUR UA 20,020 -0,84 1.460.430 20,530 19,990
20/07
UNDER ARMOUR UAA 21,610 -2,22 4.066.203 22,480 21,581
20/07
UNION PACF UNP 141,410 0,71 4.878.526 142,130 139,340
20/07
UNITED CONTI UAL 80,910 0,40 4.549.137 81,550 80,220
20/07
UNITED DOM.R UDR 37,070 -1,12 1.838.011 37,430 36,890
20/07
UNITED PARCE UPS 112,070 -0,68 1.776.702 112,550 111,750
20/07
UNITED RENTA URI 151,110 -3,49 1.824.196 156,400 150,840
20/07
UNITEDHEALTH UNH 252,700 -0,09 2.014.299 253,550 251,170
20/07
UNIVERSAL B UHS 112,670 -0,09 435.284 113,080 111,790
20/07
UNTD.TECHNS. UTX 130,260 -0,08 3.216.640 130,980 129,875
20/07
UNUM GROUP UNM 37,530 0,11 1.335.516 37,680 37,049
20/07
US BANCORP USB 51,060 -0,58 9.182.210 51,420 50,835
20/07
V F CORP VFC 92,940 4,15 4.380.674 93,510 91,010
20/07
VALERO ENERG VLO 106,210 -0,74 2.292.569 107,340 105,820
20/07
VARIAN MED. VAR 116,410 0,18 641.907 117,100 116,140
20/07
VENTAS INC VTR 58,250 0,33 1.894.647 58,290 57,400
20/07
VERISIGN INC VRSN 149,090 0,68 455.456 149,390 148,010
20/07
VERISK ANALY VRSK 112,590 0,30 674.692 112,650 110,481
20/07
VERIZON COMM VZ 50,620 -0,26 11.498.509 50,990 50,350
20/07
VERTEX PHARM VRTX 177,400 -1,51 1.666.374 180,140 176,710
20/07
VIACOM INC.B VIAB 27,490 -1,82 2.848.523 27,921 27,450
20/07
VISA INC V 140,990 0,61 7.156.679 141,470 139,920
20/07
VORNADO RLTY VNO 72,190 -1,06 679.560 73,020 72,090
20/07
VULCAN MATLS VMC 123,880 -0,84 797.425 124,940 123,560
20/07
WAL MART ST. WMT 88,060 0,39 4.821.730 88,170 87,200
20/07
WALGREENS B. WBA 64,980 0,08 7.554.652 65,230 64,310
20/07
WALT DISNEY DIS 111,480 -0,58 11.674.153 112,200 110,830
20/07
WASTE MANGM. WM 82,690 0,05 1.114.201 82,860 82,300
20/07
WATERS CORP WAT 197,150 -0,25 532.218 199,320 197,010
20/07
WEC ENERGY WEC 64,840 -0,61 1.554.583 65,280 64,240
20/07
WELLS FARGO WFC 56,410 0,14 17.466.990 56,655 55,850
20/07
WELLTOWER IN WELL 63,490 1,15 2.424.806 63,590 62,410
20/07
WESTERN DIGI WDC 76,640 -1,06 3.340.160 77,670 76,500
20/07
WESTERN UNIO WU 20,280 -0,05 2.745.067 20,360 20,210
20/07
WESTROCK COM WRK 57,500 -0,50 1.000.151 57,830 57,330
20/07
WEYERHAEUSER WY 34,880 -2,16 5.529.327 35,510 34,850
20/07
WHIRLPOOL CO WHR 151,800 -0,36 1.190.411 154,790 151,440
20/07
WILLIAMS COS WMB 28,800 0,38 7.448.281 28,960 28,730
20/07
WILLIS TOWER WLTW 159,620 0,49 385.931 160,000 157,320
20/07
WYNN RESORTS WYNN 163,920 0,21 1.348.514 164,700 163,110
20/07
XCEL ENERGY XEL 45,630 -0,61 4.039.431 45,910 45,100
20/07
XCEL ENERGY XEL 48,110 0,06 2.770.633 48,290 48,070
29/12
XEROX CORP. XRX 25,090 -0,36 1.497.920 25,260 25,010
20/07
XILINX INC XLNX 68,170 -0,70 1.625.298 68,950 67,880
20/07
XL GROUP PLC XL 56,260 -0,05 1.935.407 56,320 56,170
20/07
XYLEM INC XYL 69,570 1,44 1.634.828 70,540 68,550
20/07
YUM BRANDS YUM 79,310 -0,03 1.427.080 79,780 78,920
20/07
ZIMMER BIOME ZBH 111,660 -0,52 826.635 112,550 111,520
20/07
ZIONS BANCOR ZION 53,010 -0,36 2.403.086 53,400 52,560
20/07
ZOETIS INC. ZTS 85,290 -0,15 1.978.168 85,910 85,020
20/07
cerrar