Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
2.670,14
-0,85%
20/04/2018 22:04
Mínimo: 2.660,61
Máximo: 2.693,94
Ver detalles Ver Treemap
  • RF 4,08%
    18,890
  • XRX 3,99%
    31,540
  • GE 3,93%
    14,540
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
3M COMPANY MMM 217,750 -0,50 2.634.318 220,280 216,740
20/04
A.O. SMITH C AOS 65,270 -0,02 724.504 65,810 64,960
20/04
ABBOT LAB. ABT 59,190 -1,15 5.867.509 59,950 58,815
20/04
ABBVie Inc. ABBV 92,600 -0,44 4.754.776 93,800 92,020
20/04
ACCENTURE ACN 152,410 -1,41 2.301.966 154,750 151,905
20/04
ACTIVISION I ATVI 66,300 -2,04 4.759.437 67,470 65,960
20/04
ACUITY BRAND AYI 127,930 -0,67 708.553 129,630 127,500
20/04
ADOBE SYSTEM ADBE 225,240 -1,05 2.403.683 227,600 223,050
20/04
ADV.AUT.PART AAP 103,760 -1,35 1.064.512 106,450 102,900
20/04
ADVANCED MIC AMD 9,990 -1,19 39.011.902 10,140 9,950
20/04
AES CORP AES 11,620 -1,11 3.287.324 11,740 11,580
20/04
AETNA INC. AET 176,920 0,28 1.673.802 177,080 175,580
20/04
AFFILIATED M AMG 171,380 -0,70 496.533 174,500 170,050
20/04
AFLAC CORP. AFL 45,280 0,11 4.331.644 45,515 45,000
20/04
AGILENT.TECH A 67,550 -0,62 1.917.243 68,260 67,320
20/04
AIR PRODUCTS APD 166,270 -0,32 549.443 166,970 164,810
20/04
AKAMAI TECH AKAM 71,300 -1,60 832.302 73,000 71,140
20/04
ALASKA AIR G ALK 65,390 -0,20 1.755.112 66,140 65,010
20/04
ALBEMARLE CO ALB 97,750 -0,85 912.310 98,315 97,105
20/04
ALEXANDRIA R ARE 121,300 -0,62 527.388 122,690 121,150
20/04
ALEXION PHAR ALXN 107,780 -3,54 5.457.250 112,035 102,100
20/04
ALIGN TECH ALGN 247,070 -2,26 1.323.286 256,660 245,410
20/04
ALLEGION PLC ALLE 84,750 -0,75 587.022 86,120 84,310
20/04
ALLERGAN PLC AGN 158,510 -0,05 3.180.410 161,150 157,280
20/04
ALLIANCE DAT ADS 209,320 -1,11 1.234.622 217,305 209,020
20/04
ALLIANT ENER LNT 41,540 0,02 1.672.998 41,590 41,225
20/04
ALLSTATE COR ALL 98,310 0,34 1.542.684 99,260 97,760
20/04
ALPHABET A GOOGL 1.077,320 -1,11 2.121.692 1.094,750 1.072,100
20/04
ALPHABET C GOOG 1.072,960 -1,36 1.889.686 1.092,350 1.069,570
20/04
ALTRIA GROUP MO 57,230 -0,95 13.541.905 57,820 56,565
20/04
AM.TOWER COR AMT 136,620 -0,58 2.659.251 138,900 136,240
20/04
AMAZON.COM AMZN 1.527,490 -1,89 5.541.622 1.561,190 1.516,090
20/04
AMER.AIR.GRP AAL 46,780 -0,21 5.344.735 47,240 46,436
20/04
AMER.EL.POW. AEP 68,460 -0,09 2.634.556 68,875 68,150
20/04
AMER.EXPRESS AXP 100,790 -1,54 5.614.678 102,670 100,370
20/04
AMER.FNCL.SV AMP 143,690 -1,30 1.388.044 146,120 143,320
20/04
AMER.INTL G. AIG 55,430 0,45 5.001.451 55,660 54,940
20/04
AMEREN CORP AEE 56,270 -1,02 1.007.734 56,730 56,030
20/04
AMERICAN WAT AWK 83,670 0,01 834.581 83,880 83,167
20/04
AMERISOURBRG ABC 89,870 -1,98 886.708 92,020 89,120
20/04
AMETEK INC AME 75,810 -0,94 1.349.710 76,320 75,320
20/04
AMGEN INC AMGN 171,560 -0,79 2.958.550 173,470 170,570
20/04
AMPHENOL COR APH 85,210 -1,15 1.515.979 85,960 84,670
20/04
ANADARKO PET APC 66,490 0,62 5.226.002 66,940 65,370
20/04
ANALOG DEVIC ADI 89,760 -0,10 4.413.807 90,000 88,660
20/04
ANDEAVOR ANDV 117,810 1,14 1.160.823 117,840 115,420
20/04
ANSYS INC ANSS 163,780 -1,03 889.286 165,455 162,180
20/04
ANTHEM, INC. ANTM 226,070 -0,70 1.129.901 229,760 225,330
20/04
AON PLC AON 144,040 -0,54 974.713 145,720 143,300
20/04
APACHE CORP APA 41,450 -0,79 5.190.851 41,700 40,950
20/04
APART.IN.M. AIV 39,400 -1,23 1.021.463 40,015 39,300
20/04
APPLE INC AAPL 165,720 -4,10 65.491.140 171,218 165,430
20/04
APPLI.MATLS. AMAT 51,090 -0,20 16.258.049 52,040 50,680
20/04
APTIV PLC APTV 86,310 0,34 1.055.841 86,510 85,490
20/04
ARCHER DANIE ADM 45,500 -0,63 4.382.951 46,250 45,050
20/04
ARCONIC INC. ARNC 23,260 -1,15 2.741.985 23,670 23,180
20/04
ARTHUR J.GAL AJG 69,970 -0,19 932.362 70,410 69,500
20/04
ASSURANT INC AIZ 93,410 0,87 645.412 93,650 92,760
20/04
AT&T CORP. T 34,670 -0,43 32.452.801 35,060 34,150
20/04
AUTODESK INC ADSK 130,090 -1,69 1.678.477 132,470 128,960
20/04
AUTOMAT.DATA ADP 116,840 -0,77 2.213.909 118,110 115,970
20/04
AUTOZONE AZO 595,840 -1,32 557.018 605,780 590,760
20/04
AVALONBAY CO AVB 160,870 -1,03 1.129.753 162,910 160,420
20/04
AVERY DENSN AVY 107,120 -0,53 634.149 108,110 106,310
20/04
BAKER HUGHES BHGE 33,990 0,83 8.271.250 35,680 33,160
20/04
BALL CORP BLL 40,670 -0,61 2.012.720 41,240 40,535
20/04
BANK N.Y. BK 55,420 0,33 7.005.160 55,920 54,475
20/04
BANK OF AMER BAC 30,260 0,27 65.554.554 30,530 30,130
20/04
BAXTER INTL BAX 67,050 0,10 2.890.692 67,400 66,755
20/04
BB&T CORP. BBT 52,710 0,67 4.892.360 53,250 52,385
20/04
BECTON DICKI BDX 232,880 -1,00 1.002.420 235,870 232,052
20/04
BERKSHIRE B BRK.B 200,130 -0,12 3.705.828 201,000 198,920
20/04
BEST BUY CO. BBY 72,300 -1,42 3.407.924 74,200 71,950
20/04
BIOGEN INC. BIIB 263,020 -1,13 1.584.509 267,660 261,200
20/04
BLACKROCK IN BLK 524,420 -0,12 639.351 527,570 520,610
20/04
BLOCK H&R HRB 27,100 2,92 4.036.059 27,140 26,250
20/04
BOEING CO. BA 338,670 -0,58 3.038.031 341,395 335,050
20/04
BOOKING HOLD BKNG 2.131,370 -1,28 414.661 2.167,470 2.118,620
20/04
BORGWARNER BWA 52,760 0,17 1.150.152 53,050 52,270
20/04
BOSTON PROP. BXP 118,750 -0,49 520.765 119,970 118,300
20/04
BOSTON SCIEN BSX 28,840 -0,17 8.660.986 29,150 28,820
20/04
BRIGHTHOUSE BHF 51,530 -0,83 582.255 52,080 51,110
20/04
BRISTOL-MYER BMY 51,170 -0,85 11.669.063 51,850 51,020
20/04
BROADCOM COR AVGO 237,120 -2,36 4.152.992 241,600 235,010
20/04
BROWN FORM.B BF.B 54,490 -1,75 744.642 55,380 54,320
20/04
C H ROBINSON CHRW 93,680 -0,65 1.151.516 94,630 93,170
20/04
CA TECHNOLO. CA 34,580 -0,75 1.578.789 34,910 34,340
20/04
CABOT OIL&G COG 23,080 -2,04 5.764.323 23,540 22,910
20/04
CADENCE DESI CDNS 37,020 -0,96 2.960.028 37,620 36,770
20/04
CAMPBELL S. CPB 40,360 -2,20 3.162.342 41,640 39,790
20/04
CAPITAL ONE COF 97,980 -0,38 2.121.450 99,080 97,390
20/04
CARDINL.HLTH CAH 62,070 -0,39 2.696.522 62,740 61,180
20/04
CARMAX INC KMX 61,160 -2,25 1.388.315 62,990 60,870
20/04
CARNIVAL CRP CCL 65,880 1,26 3.845.044 65,910 64,940
20/04
CATERPILLAR CAT 153,250 -1,08 4.057.801 156,140 152,370
20/04
CBOE CBOE 110,160 0,25 562.829 110,890 109,640
20/04
CBRE GROUP I CBRE 47,430 -0,25 2.111.681 47,940 47,380
20/04
CBS CORP CBS 49,330 -3,18 4.512.591 51,020 49,040
20/04
CELGENE CORP CELG 88,950 -0,75 6.231.642 90,130 88,250
20/04
CENTENE CORP CNC 110,630 -0,66 1.110.761 111,960 110,300
20/04
CENTERPOINT CNP 26,680 -1,11 5.111.965 27,070 26,620
20/04
CENTURYLINK CTL 17,610 1,67 9.811.259 17,650 17,280
20/04
CERNER CORP CERN 58,230 -1,17 2.332.680 58,980 58,140
20/04
CF INDS HLDG CF 38,720 -2,32 2.575.424 39,650 38,530
20/04
CHARLES SCHW SCHW 54,990 2,44 10.153.457 55,600 53,400
20/04
CHARTER COMM CHTR 310,940 -1,46 915.834 318,700 310,170
20/04
CHEVRON CORP CVX 122,310 -1,13 7.561.221 123,460 121,460
20/04
CHIPOTLE MEX CMG 331,950 -1,92 802.754 339,749 330,570
20/04
CHUBB CORP. CB 137,680 0,04 1.957.854 138,280 136,490
20/04
CHURCH & DWI CHD 45,840 -5,91 4.577.122 48,390 45,790
20/04
CIGNA CORP CI 169,940 -1,04 2.986.800 172,550 169,630
20/04
CIMAREX ENER XEC 100,610 0,17 1.079.874 101,489 98,570
20/04
CINCINNATI F CINF 75,270 0,31 390.590 75,660 74,770
20/04
CINTAS CORP CTAS 173,120 -0,60 337.048 174,640 172,290
20/04
CISCO SYSTEM CSCO 44,090 -1,05 23.539.219 44,750 43,620
20/04
CITIGROUP C 70,000 -0,40 17.629.879 70,841 69,750
20/04
CITIZENS FIN CFG 41,980 0,29 5.391.458 42,510 41,520
20/04
CITRIX SYS. CTXS 96,570 -0,67 1.752.298 97,550 95,540
20/04
CLOROX CO CLX 114,880 -3,59 3.113.129 119,290 114,380
20/04
CME HLDGS. CME 165,080 0,37 1.598.099 165,910 163,010
20/04
CMS ENERGY CMS 45,190 -0,40 2.736.757 45,500 45,030
20/04
COCA-COLA CO KO 43,740 -1,29 14.690.701 44,410 43,580
20/04
COGNIZANT CTSH 81,770 -0,73 3.053.681 82,560 81,390
20/04
COLGATE CL 67,520 -3,22 8.636.916 69,750 67,430
20/04
COMCAST CL A CMCSA 33,210 -0,81 25.272.534 33,795 33,095
20/04
COMERICA INC CMA 95,490 0,47 1.651.060 96,270 94,860
20/04
CONAGRA FOOD CAG 36,430 -0,63 4.946.235 37,610 36,260
20/04
CONCHO RESO. CXO 156,360 -0,69 2.064.590 157,800 154,850
20/04
CONOCOPHILLI COP 65,790 -0,78 7.008.374 66,111 65,340
20/04
CONS.EDISON ED 77,600 -0,65 1.640.218 78,340 77,270
20/04
CONSTELLAT A STZ 227,580 -0,89 1.183.181 229,990 226,815
20/04
COOPER COS.I COO 225,120 -0,04 468.632 226,570 222,720
20/04
CORNING INC GLW 27,550 -0,25 7.209.812 27,730 27,395
20/04
COSTCO WHOLE COST 193,560 -0,77 2.252.819 195,670 192,750
20/04
COTY A COTY 16,760 -2,39 5.009.169 17,130 16,710
20/04
CROWN CASTLE CCI 102,620 -0,02 3.004.549 104,850 102,450
20/04
CSX CORPORAT CSX 60,040 -1,88 5.486.722 61,500 59,940
20/04
CUMMINS INC CMI 168,770 -0,44 825.674 170,225 168,000
20/04
CVS HEALTH C CVS 65,120 -0,37 6.169.571 66,290 64,690
20/04
D R HORTON I DHI 43,010 -1,71 4.846.084 44,210 42,950
20/04
DANAHER CORP DHR 101,340 -0,16 3.660.098 102,221 100,360
20/04
DARDEN RESTA DRI 91,050 1,44 1.773.846 91,350 90,360
20/04
DAVITA INC DVA 63,750 -0,58 1.159.443 64,380 63,455
20/04
DEERE & CO DE 146,960 -0,77 1.896.708 149,870 146,300
20/04
DELTA AIRLIN DAL 55,400 0,60 7.445.747 55,820 55,160
20/04
DENTSPLY SIR XRAY 49,340 -0,80 1.576.558 50,050 49,185
20/04
DEVON ENERGY DVN 35,400 -0,81 8.332.467 35,600 34,790
20/04
DIGITAL REAL DLR 102,320 -0,82 729.411 103,926 102,100
20/04
DISC.FIN.SVS DFS 73,320 0,04 2.463.948 74,070 72,930
20/04
DISCOVERY DISCK 21,460 -0,79 3.521.922 21,960 21,225
20/04
DISCOVERY CO DISCA 23,160 -0,94 5.190.073 23,720 22,960
20/04
DISH NETWORK DISH 37,230 -3,35 2.607.085 38,770 37,160
20/04
DOLLAR GENER DG 96,340 -2,69 3.675.912 99,160 96,220
20/04
DOLLAR TREE DLTR 97,560 -1,35 2.376.729 98,800 96,920
20/04
DOMINION RES D 65,330 -1,11 4.399.333 66,180 65,100
20/04
DOVER DOV 96,020 0,02 1.317.571 96,460 95,180
20/04
DOWDUPONT IN DWDP 66,040 -0,74 8.723.797 66,960 65,610
20/04
DR.PEPPER DPS 120,320 -0,10 1.611.875 121,265 119,990
20/04
DTE ENERGY DTE 102,730 -0,97 1.202.489 103,740 102,280
20/04
DUKE ENERGY DUK 77,680 -1,07 2.764.019 78,720 77,525
20/04
DUKE REALTY DRE 26,020 -0,72 2.781.518 26,445 25,970
20/04
DXC TECHNOLO DXC 103,510 -0,53 1.760.263 104,570 102,980
20/04
E TRADE FINA ETFC 60,480 2,80 6.156.218 61,800 57,650
20/04
EASTMAN CHEM EMN 107,340 -0,12 888.499 108,610 106,390
20/04
EATON CORP. ETN 79,060 -0,11 2.259.388 79,600 78,470
20/04
EBAY INC. EBAY 42,200 0,21 13.731.605 43,000 42,060
20/04
ECOLAB INC ECL 148,550 -0,29 1.160.731 149,170 147,610
20/04
EDISON INTL. EIX 64,120 -0,77 1.387.485 64,880 63,890
20/04
EDWARDS LIFE EW 137,450 -0,80 1.541.413 139,430 136,440
20/04
ELECTRO.ARTS EA 120,890 -1,80 2.753.097 122,540 119,920
20/04
EMERSON ELEC EMR 70,200 -0,67 3.962.630 70,740 69,495
20/04
ENTERGY CORP ETR 78,980 -1,30 1.416.409 80,130 78,620
20/04
ENVISION HEA EVHC 37,410 -1,50 2.555.173 38,050 37,170
20/04
EOG RSCS.INC EOG 113,970 -0,06 3.112.447 114,570 112,660
20/04
EQT EQT 47,360 -1,78 3.412.844 47,980 46,631
20/04
EQUIFAX INC. EFX 118,880 0,08 1.030.300 120,340 118,330
20/04
EQUINIX INC EQIX 406,060 -0,81 411.177 414,280 405,110
20/04
EQUITY RESID EQR 60,110 -0,97 2.443.434 60,890 60,010
20/04
ESSEX PPTY T ESS 239,390 -0,35 419.232 241,220 237,910
20/04
ESTEE LAUD.A EL 148,730 -2,04 2.484.231 152,040 147,940
20/04
EVEREST RE G RE 246,990 1,91 458.526 247,130 242,750
20/04
EVERSOURCE E ES 59,220 -1,07 1.478.660 59,940 58,930
20/04
EXELON CORP. EXC 38,600 -0,92 4.593.102 39,000 38,400
20/04
EXPEDIA INC EXPE 109,770 -1,44 1.580.679 111,290 108,862
20/04
EXPEDITORS EXPD 64,200 -0,26 1.055.250 64,780 63,630
20/04
EXPRESS SCR. ESRX 73,490 -0,37 2.469.857 74,080 72,390
20/04
EXTRA SPACE EXR 86,090 -1,50 738.808 87,610 85,890
20/04
EXXON MOBIL XOM 79,000 -0,53 12.072.220 79,400 78,335
20/04
F5 NETWORKS FFIV 156,960 -0,51 554.701 158,690 156,080
20/04
FACEBOOK INC FB 166,280 -1,08 19.119.438 168,430 165,810
20/04
FASTENAL CO. FAST 50,490 -0,18 2.754.258 50,675 49,740
20/04
FEDERAL RLTY FRT 111,200 -2,15 436.010 114,540 111,020
20/04
FEDEX CORP. FDX 247,120 -1,78 1.512.469 252,470 245,500
20/04
FIDELITY NAT FIS 96,010 -1,08 1.155.952 97,220 95,780
20/04
FIFTH THIRD FITB 31,420 0,19 4.995.781 31,720 31,240
20/04
FIRSTENERGY FE 34,440 -1,23 4.231.207 34,960 34,390
20/04
FISERV INC FISV 71,340 -0,57 1.212.109 72,110 71,000
20/04
FLIR SYS.INC FLIR 52,580 -0,25 693.712 52,960 52,440
20/04
FLOWERSERVE FLS 47,310 -0,69 1.542.376 47,910 47,200
20/04
FLUOR CORP. FLR 58,580 -0,96 1.661.491 59,310 58,222
20/04
FMC CORP FMC 82,310 0,23 1.509.071 82,945 81,750
20/04
FOOT LOCKER FL 40,880 -1,83 3.347.092 41,830 40,690
20/04
FORD MOTOR F 10,820 -1,28 44.930.027 11,030 10,780
20/04
FORTIVE CORP FTV 76,740 -0,04 1.323.393 77,090 76,170
20/04
FORTUNE BRN. FBHS 57,100 -0,71 1.802.163 57,700 56,820
20/04
FRANKLIN RES BEN 34,040 -0,38 4.904.687 34,310 33,600
20/04
FREEP.-MCMOR FCX 19,360 -1,07 13.230.173 19,680 19,160
20/04
GAP GPS 28,440 -3,76 7.009.837 29,350 28,120
20/04
GARMIN LTD GRMN 58,940 -0,49 573.829 59,490 58,580
20/04
GARTNER INC. IT 117,720 -0,98 497.169 119,240 117,250
20/04
GEN.DYNAMICS GD 223,110 -0,83 1.280.058 225,880 222,480
20/04
GEN.ELECTRIC GE 14,540 3,93 188.686.041 15,050 14,340
20/04
GENE.MILLS GIS 43,410 -1,41 5.464.653 44,580 43,180
20/04
GENE.MOTORS GM 37,610 -0,42 8.698.518 38,010 37,350
20/04
GENUINE PART GPC 87,750 -0,44 1.242.247 88,650 86,890
20/04
GGP INC. GGP 19,640 -1,31 7.395.159 20,050 19,580
20/04
GILEAD SCIEN GILD 73,700 -0,99 5.201.712 74,420 73,180
20/04
GLOBAL PAYM GPN 111,280 -0,94 673.295 112,910 111,030
20/04
GOLDMAN SACH GS 251,960 -0,87 2.930.638 255,680 251,480
20/04
GOODYEAR GT 27,010 0,22 2.974.263 27,220 26,690
20/04
GRAINGER INC GWW 288,400 -3,83 1.298.546 302,880 285,620
20/04
HALLIBURTON HAL 51,960 -0,10 13.149.833 52,475 51,080
20/04
HANESBRANDS HBI 17,210 -2,33 6.258.002 17,750 17,160
20/04
HARLEY DAVID HOG 41,040 0,20 2.224.469 41,315 40,950
20/04
HARRIS CORP HRS 168,000 -0,51 480.927 169,530 167,610
20/04
HARTFORD FIN HIG 52,030 0,00 1.295.462 52,330 51,720
20/04
HASBRO, INC. HAS 82,810 -1,40 2.775.008 85,650 82,450
20/04
HCA HOLDINGS HCA 97,450 -0,98 1.581.032 98,700 97,270
20/04
HCP INC HCP 21,880 -2,15 2.865.138 22,460 21,825
20/04
HELMERICH & HP 72,330 -0,92 1.079.633 72,710 71,489
20/04
HENRY SCHEIN HSIC 69,070 -0,97 1.154.884 69,880 68,640
20/04
HERSHEY FOOD HSY 92,480 -1,15 1.828.941 94,420 92,060
20/04
HESS CORP HES 57,810 -0,67 4.378.615 58,150 57,370
20/04
HEWLETT PACK HPE 17,290 -0,69 7.701.596 17,450 17,160
20/04
HILTON WORLD HLT 82,330 0,43 2.257.557 82,670 81,660
20/04
HOLOGIC INC HOLX 38,300 -0,80 1.429.665 38,760 38,140
20/04
HOME DEPOT HD 177,010 -0,04 5.008.614 178,890 176,320
20/04
HONEYWELL HON 150,570 1,65 5.270.202 151,570 147,940
20/04
HORMEL FOODS HRL 35,450 0,14 3.697.129 35,750 35,130
20/04
HOST HOTELS HST 19,420 -0,21 4.511.942 19,560 19,370
20/04
HP INC HPQ 21,530 -0,60 7.425.073 21,770 21,430
20/04
HUMANA INC HUM 294,120 -0,30 675.316 296,540 292,600
20/04
HUNT J B TRA JBHT 119,590 -1,39 901.263 122,060 119,290
20/04
HUNTINGTON HII 263,560 -0,76 215.860 266,060 261,800
20/04
HUNTINGTON B HBAN 14,750 0,48 7.565.260 14,870 14,635
20/04
IBM INTL IBM 144,900 -1,90 8.265.643 147,970 144,510
20/04
IDEXX LAB IDXX 196,750 -0,54 350.758 199,710 195,810
20/04
IHS MARKIT L INFO 49,270 -0,46 1.706.029 49,750 48,960
20/04
ILL.TOOL WKS ITW 158,290 -0,50 1.181.326 159,665 157,580
20/04
ILLUMINA INC ILMN 244,600 -0,50 1.092.933 247,220 243,420
20/04
INCYTE GENOM INCY 68,430 -0,90 3.355.104 69,410 67,750
20/04
INGERSOLL RA IR 83,560 -1,10 2.965.751 84,640 82,640
20/04
INT.PAPER IP 53,410 -0,34 1.728.943 54,180 53,210
20/04
INTEL CORP INTC 51,530 -1,32 26.910.093 52,280 50,880
20/04
INTERCON.EXC ICE 74,370 -0,34 2.475.632 74,959 73,930
20/04
INTERPUBLIC IPG 23,990 -2,68 6.705.806 24,660 23,820
20/04
INTL FLAVORS IFF 141,600 -0,02 951.835 142,460 140,125
20/04
INTUIT INC INTU 178,130 -0,71 1.264.656 179,950 177,070
20/04
INTUITIVE S. ISRG 456,270 -1,39 1.320.533 460,190 453,600
20/04
INVESCO LTD IVZ 31,060 -0,51 3.115.460 31,470 30,720
20/04
IPG PHOTONIC IPGP 232,130 0,45 239.181 234,540 230,400
20/04
IQVIA HOLDIN IQV 97,270 -0,82 603.898 98,450 97,020
20/04
IRON MOUNT. IRM 33,340 -1,24 1.304.495 33,880 33,210
20/04
J & J JNJ 126,660 -0,70 7.743.916 128,300 126,170
20/04
JACOBS ENGR JEC 60,000 -0,83 780.113 60,690 59,430
20/04
JM SMUCKER SJM 114,920 -1,81 1.700.414 117,880 113,160
20/04
JOHNSON CONT JCI 34,270 0,76 6.002.497 34,630 34,089
20/04
JP MORGAN CH JPM 111,470 -0,22 15.584.384 112,740 110,880
20/04
JUNIPER NET. JNPR 24,318 -0,50 3.424.668 24,530 24,165
20/04
KANSAS C.STH KSU 112,000 1,55 1.699.398 112,600 109,000
20/04
KELLOGG K 60,270 -3,10 4.461.003 62,610 59,800
20/04
KEYCORP KEY 19,860 1,59 11.707.049 19,995 19,620
20/04
KIMBERLY CL. KMB 100,030 -3,20 5.161.764 102,980 98,920
20/04
KIMCO RLTY. KIM 13,330 -1,99 4.158.594 13,830 13,310
20/04
KINDER MORGN KMI 16,470 -0,42 14.922.493 16,620 16,370
20/04
KLA-TENCOR KLAC 101,480 -0,79 1.558.757 103,400 100,890
20/04
KOHL'S CORP KSS 58,380 -2,89 4.520.864 60,660 58,110
20/04
KRAFT HEINZ KHC 58,220 -2,53 9.765.756 60,158 57,550
20/04
KROGER CO KR 24,120 -0,25 16.221.106 25,420 23,990
20/04
L BRANDS LB 34,370 -4,39 5.343.199 35,910 34,200
20/04
L-3 TECHNOLO LLL 215,090 -0,45 467.280 216,780 214,800
20/04
LAB.CORP.AM. LH 165,170 -1,84 695.470 168,340 164,550
20/04
LAM RESEARCH LRCX 191,910 0,80 4.980.703 195,060 189,990
20/04
LEGGETT & PL LEG 42,900 -1,56 1.330.480 43,640 42,680
20/04
LENNAR CORP LEN 54,620 -1,80 4.402.795 56,350 54,410
20/04
LEUCADIA NAT LUK 24,020 -0,37 3.490.398 24,370 24,010
20/04
LILLY ELI LLY 79,060 -0,87 5.424.115 79,910 78,820
20/04
LINCOLN NATL LNC 71,580 -0,06 1.532.566 72,210 71,110
20/04
LKQ CORPORAT LKQ 38,250 -0,98 1.531.438 38,890 38,240
20/04
LOCKHEED MAR LMT 351,990 -0,39 1.185.251 355,000 351,130
20/04
LOEW'S CORP. L 51,570 0,10 1.536.886 51,920 51,490
20/04
LOWES COS IN LOW 83,620 -1,48 7.568.673 85,560 83,280
20/04
LYONDELLBASE LYB 107,680 0,07 2.673.923 108,310 106,710
20/04
M & T BANK C MTB 181,530 0,72 936.117 183,150 179,790
20/04
MACERICH CO MAC 57,500 -0,09 3.922.998 60,000 56,685
20/04
MACY'S INC M 29,960 1,87 10.651.547 30,270 29,400
20/04
MAR.MARIETTA MLM 196,720 -0,73 470.557 199,700 195,800
20/04
MARATHON OIL MRO 18,020 0,17 11.724.401 18,030 17,675
20/04
MARATHON PET MPC 79,760 0,45 2.557.656 80,040 79,140
20/04
MARRIOTT INT MAR 137,480 -0,10 1.380.501 138,250 136,730
20/04
MARSH & MC L MMC 82,900 -0,54 2.688.895 83,750 82,495
20/04
MASCO CORP. MAS 39,240 -1,28 5.930.085 39,840 39,085
20/04
MASTERCARD MA 177,080 -1,08 4.232.997 179,490 176,500
20/04
MATTEL INC MAT 12,960 -3,64 28.179.364 13,460 12,210
20/04
MCCORMICK&CO MKC 103,240 -3,02 1.569.134 107,000 103,015
20/04
MCDONALD'S MCD 158,770 -0,48 3.961.213 160,730 158,510
20/04
MCKESSON CRP MCK 146,250 -0,58 1.007.874 147,620 145,100
20/04
MEDTRONIC MDT 79,900 -0,12 3.690.928 80,490 79,480
20/04
MERCK & CO MRK 58,830 0,32 9.646.889 59,270 58,660
20/04
METLIFE INC. MET 47,490 0,11 4.377.761 47,720 46,975
20/04
METTLER-TOLE MTD 576,760 -0,11 170.595 580,790 572,270
20/04
MGM RESORTS MGM 35,440 -0,34 5.153.366 35,660 35,270
20/04
MICHAEL KORS KORS 65,010 -1,07 1.826.999 66,182 64,800
20/04
MICROCHIP MCHP 85,680 0,63 3.591.156 87,600 84,450
20/04
MICRON TECH. MU 50,620 -1,56 38.510.750 52,070 50,150
20/04
MICROSOFT MSFT 95,000 -1,15 31.154.377 96,110 94,050
20/04
MID-AMER APT MAA 89,610 -0,81 453.046 90,760 89,470
20/04
MOHAWK INDS. MHK 235,570 -2,24 1.156.690 241,990 235,050
20/04
MOL.COORS B TAP 70,380 -3,67 4.500.804 73,110 70,050
20/04
MONDELEZ INT MDLZ 40,110 -2,19 12.143.576 41,380 39,835
20/04
MONSANTO CO MON 125,000 0,32 3.713.250 125,390 124,850
20/04
MONSTER BEVE MNST 56,500 -1,41 3.806.265 57,160 56,170
20/04
MOODY'S CORP MCO 164,020 -1,03 671.132 166,630 163,360
20/04
MORGAN STANL MS 54,460 -0,44 10.183.582 55,330 54,099
20/04
MOSAIC COM. MOS 25,680 -0,66 3.285.357 26,055 25,475
20/04
MOTOROLA SOL MSI 110,570 -0,13 719.241 111,460 110,150
20/04
MYLAN N.V. MYL 40,720 -0,22 3.430.277 40,990 40,430
20/04
NASDAQ, INC NDAQ 87,420 0,55 1.032.794 87,660 86,750
20/04
NATIONAL OIL NOV 38,250 -0,86 3.671.689 38,500 37,590
20/04
NAVIENT CORP NAVI 13,280 0,38 2.351.580 13,435 13,120
20/04
NEKTAR THERA NKTR 86,210 -4,37 3.089.896 90,660 85,470
20/04
NETAPP INC NTAP 68,660 -0,51 1.463.973 69,190 68,310
20/04
NETFLIX INC. NFLX 327,770 -1,48 9.158.655 336,510 326,000
20/04
NEWELL RUBB. NWL 26,440 -0,90 2.757.793 26,850 26,230
20/04
NEWFIELD EXP NFX 27,910 -0,71 3.256.744 28,080 27,290
20/04
NEWMONT MNG. NEM 41,350 -1,41 3.779.850 41,810 41,180
20/04
NEWS CORP. B NWS 16,350 -0,30 308.299 16,400 16,250
20/04
NEWS CORPOR. NWSA 16,170 -0,12 2.417.061 16,230 16,095
20/04
NEXTERA ENER NEE 160,790 -1,08 1.728.800 163,420 160,140
20/04
NIELSEN N.V. NLSN 33,040 -4,78 5.317.691 34,670 32,985
20/04
NIKE INC CL NKE 66,090 0,55 10.402.847 66,110 65,450
20/04
NISOURCE NI 23,750 -1,04 3.177.688 24,090 23,670
20/04
NOBLE ENERGY NBL 33,770 -0,18 3.486.739 33,950 33,280
20/04
NORDSTROM JWN 46,780 0,13 1.327.690 47,870 46,530
20/04
NORFOLK STH. NSC 136,750 -1,52 1.369.914 139,450 136,090
20/04
NORTHERN TST NTRS 107,650 -0,46 1.422.819 108,550 106,400
20/04
NORTHROP GRU NOC 355,920 -0,59 653.329 359,480 354,630
20/04
NORWEGIAN CR NCLH 55,650 1,26 1.410.289 55,730 54,853
20/04
NRG ENERGY NRG 31,170 -1,02 2.824.183 31,570 31,090
20/04
NUCOR CORP NUE 63,550 -2,43 2.854.878 65,220 63,000
20/04
NVIDIA CORP. NVDA 228,710 -0,14 9.654.966 232,100 227,450
20/04
O'REILLY AUT ORLY 221,480 -0,66 897.464 223,680 217,640
20/04
OCCI.PETROL. OXY 76,470 0,63 5.027.932 76,880 75,455
20/04
OMNICOM GROU OMC 73,740 -1,72 2.815.910 75,400 73,280
20/04
ONEOK INC NE OKE 59,540 -0,33 1.777.337 59,910 59,280
20/04
ORACLE CORP ORCL 46,230 -1,26 15.675.644 46,620 45,980
20/04
PACCAR INC. PCAR 69,180 -0,66 2.171.334 70,020 68,780
20/04
PACKAGING CO PKG 116,130 -0,05 672.340 116,920 115,550
20/04
PARKER HANNI PH 176,390 0,12 1.575.238 179,480 175,600
20/04
PAYCHEX INC PAYX 60,340 -0,97 2.980.213 61,070 60,230
20/04
PAYPAL HOLDI PYPL 78,730 -1,19 6.265.267 79,870 78,300
20/04
PENTAIR PLC PNR 70,450 -0,97 1.468.621 70,980 69,830
20/04
PEOPLE'S BAN PBCT 18,220 0,83 4.993.775 18,350 18,115
20/04
PEPSICO, INC PEP 102,480 -2,93 8.649.951 105,600 102,270
20/04
PERKINELMER PKI 74,600 -0,67 505.309 75,470 74,280
20/04
PERRIGO CO PRGO 81,540 -1,44 652.268 82,810 80,920
20/04
PFIZER PFE 36,630 0,27 21.225.750 36,790 36,470
20/04
PG&E CORP. PCG 45,730 -1,66 5.174.476 46,590 45,670
20/04
PHILIP MORRI PM 84,270 -1,60 17.814.237 86,300 83,819
20/04
PHILLIPS 66 PSX 110,990 0,32 3.155.410 111,310 109,730
20/04
PINNACLE WES PNW 78,020 -0,85 773.428 78,820 77,550
20/04
PIONEER NATU PXD 194,950 -0,27 1.793.365 196,200 192,885
20/04
PNC FIN.SVCS PNC 144,120 -0,10 2.080.417 145,600 143,000
20/04
PPG INDS.INC PPG 108,870 -0,70 1.971.154 110,167 108,240
20/04
PPL CORPOR. PPL 27,890 -1,38 3.717.236 28,350 27,780
20/04
PRAXAIR INC PX 150,680 -0,58 974.712 151,360 149,650
20/04
PRIN FINL GR PFG 70,370 0,69 2.057.990 70,930 69,915
15/12
PRINCIPAL FI PFG 60,890 -0,18 1.832.240 61,330 60,480
20/04
PROCTER GAMB PG 73,800 -1,53 14.084.970 74,920 73,740
20/04
PROGRESSIVE PGR 61,050 -0,13 2.886.624 61,390 60,800
20/04
PROLOGIS INC PLD 64,990 -0,37 2.391.685 65,450 64,770
20/04
PRUDENTIAL PRU 107,030 -0,04 1.540.346 107,700 106,400
20/04
PUBLIC SERV. PEG 49,510 -1,04 2.157.844 50,210 49,320
20/04
PUBLIC STORA PSA 192,750 -0,54 970.248 194,790 192,210
20/04
PULTEGROUP PHM 28,540 -0,76 4.769.355 29,070 28,460
20/04
PVH CORP PVH 159,480 -0,55 843.250 160,600 158,820
20/04
QORVO INC QRVO 69,880 -1,06 1.670.409 71,030 68,540
20/04
QUALCOMM INC QCOM 51,440 -2,15 11.838.157 52,890 51,320
20/04
QUANTA SERVS PWR 33,810 -1,37 1.524.363 34,490 33,700
20/04
QUEST DIAGNO DGX 98,160 -3,28 1.781.137 101,870 97,620
20/04
RALPH LAUREN RL 106,270 -3,47 955.042 110,420 105,760
20/04
RANGE RESOUR RRC 13,690 -3,86 7.419.335 14,170 13,550
20/04
RAYMOND JAME RJF 87,800 -0,24 672.721 88,440 86,950
20/04
RAYTHEON CO. RTN 227,350 -0,31 1.256.452 228,850 226,290
20/04
REALTY INCOM O 49,530 -1,28 1.973.298 50,449 49,320
20/04
RED HAT RHT 159,280 -0,54 1.730.377 160,600 158,400
20/04
REGENCY CENT REG 56,120 -1,72 728.088 57,520 56,070
20/04
REGENERON PH REGN 314,250 -0,50 688.735 318,190 311,340
20/04
REGIONS FINL RF 18,890 4,08 18.950.454 18,890 17,990
20/04
REPUBLIC SER RSG 65,550 -0,52 2.004.423 66,290 65,300
20/04
RESMED INC RMD 98,800 -1,56 650.535 100,080 98,220
20/04
ROBERT HALF RHI 58,560 -3,29 1.723.202 60,830 58,135
20/04
ROCKWELL AUT ROK 172,830 -0,96 1.044.343 175,670 171,330
20/04
ROCKWELL COL COL 133,040 -0,24 1.794.643 134,140 132,640
20/04
ROPER TECHNO ROP 282,140 0,77 915.878 284,710 274,970
20/04
ROSS STORES ROST 77,320 -1,82 2.308.468 78,770 76,980
20/04
ROYAL CARIBB RCL 119,090 0,94 2.333.597 119,980 118,130
20/04
S&P GLOBAL I SPGI 192,960 -0,51 1.208.823 194,869 191,910
20/04
SALESFORCE CRM 122,820 -1,00 2.971.019 124,380 122,050
20/04
SBA COMMUNIC SBAC 165,690 0,05 765.139 168,930 165,020
20/04
SCANA CORP SCG 35,920 -0,19 926.857 36,800 35,750
20/04
SCHLUMBERGER SLB 69,230 -1,49 9.967.395 71,250 68,630
20/04
SEAGATE TECH STX 59,640 -0,43 2.410.275 60,580 59,340
20/04
SEALED AIR SEE 44,020 -0,74 1.752.002 44,570 43,890
20/04
SEMPRA ENRGY SRE 109,810 -0,51 2.167.874 111,390 109,350
20/04
SHERWIN WILL SHW 392,390 -0,96 643.477 397,580 390,212
20/04
SIMON PPTY G SPG 147,250 -2,02 2.333.327 151,440 146,900
20/04
SKYWORKS SWKS 91,180 -2,88 5.078.565 93,700 90,380
20/04
SL GREEN REA SLG 96,000 -1,08 842.026 98,130 95,150
20/04
SNAP ON INC SNA 146,840 -3,77 1.340.193 152,450 146,290
20/04
SOUTHERN CO. SO 45,220 -0,83 4.990.305 45,870 45,115
20/04
SOUTHWEST AI LUV 54,770 -0,05 5.031.650 55,210 54,340
20/04
STANLEY BLAC SWK 144,210 -6,70 3.442.325 150,110 143,600
20/04
STARBUCKS SBUX 58,000 -2,06 12.037.567 59,180 57,795
20/04
STATE STREET STT 99,660 -4,34 3.952.090 102,530 99,030
20/04
STERICYLCE SRCL 60,360 -0,81 669.559 61,670 60,110
20/04
STRYKER CORP SYK 164,250 0,43 2.041.696 165,200 163,360
20/04
SUNTRUST BK. STI 66,840 -0,28 4.853.864 67,900 65,790
20/04
SVB FINL GRO SIVB 250,830 0,68 476.318 253,740 248,760
20/04
SYMANTEC COR SYMC 27,710 -0,50 4.192.129 27,850 27,435
20/04
SYNCHRONY FI SYF 35,200 -0,42 10.287.130 36,210 34,860
20/04
SYNOPSYS INC SNPS 83,010 -1,34 1.421.183 84,168 82,640
20/04
SYSCO CORP SYY 61,150 -0,70 2.640.271 61,800 60,730
20/04
T.ROWE PRICE TROW 108,440 -0,36 1.156.107 109,550 107,760
20/04
TAKE-TWO INT TTWO 98,380 -2,37 1.753.293 100,750 97,280
20/04
TAPESTRY, IN TPR 53,030 -0,49 2.399.565 53,520 52,610
20/04
TARGET CORP. TGT 70,320 -0,93 4.110.014 71,640 70,120
20/04
TE CONNECTIV TEL 100,260 -0,78 1.653.537 101,390 99,950
20/04
TECHNIPFMC P FTI 32,880 -1,35 2.431.297 33,330 32,550
20/04
TEXAS INSTRS TXN 99,960 -1,31 7.858.035 101,630 98,870
20/04
TEXTRON INC TXT 65,590 0,17 3.353.007 65,990 64,840
20/04
THERMO FISH. TMO 215,890 -0,51 1.377.917 218,450 215,600
20/04
TIFFANY & CO TIF 98,840 0,83 1.539.068 98,855 97,950
20/04
TIME WARNER TWX 96,240 -0,35 5.882.283 96,950 95,440
20/04
TJX COS INC. TJX 82,480 -0,19 3.772.903 82,860 81,940
20/04
TORCHMARK TMK 87,180 -0,05 792.054 87,975 86,670
20/04
TOTAL SYSTEM TSS 87,280 -0,84 737.451 88,510 86,960
20/04
TRACTOR SUPP TSCO 60,330 0,75 1.962.591 62,630 60,140
20/04
TRANSDIGM GR TDG 327,700 -0,41 298.553 331,190 326,920
20/04
TRAVELERS C. TRV 136,840 0,18 1.428.474 137,840 135,850
20/04
TRIPADVISOR TRIP 41,620 -0,05 1.151.736 42,120 41,230
20/04
TWENTY-FIRST FOXA 36,680 -1,40 7.036.204 37,320 36,625
20/04
TWENTY-FIRST FOX 36,180 -1,36 2.231.738 36,760 36,060
20/04
TYSON FOODS TSN 69,200 -1,68 2.011.085 70,590 68,840
20/04
ULTA SALON ULTA 235,050 0,38 1.090.750 235,880 231,581
20/04
UNDER ARMOUR UA 13,990 -0,14 1.612.603 14,180 13,915
20/04
UNDER ARMOUR UAA 16,100 0,12 4.977.490 16,230 15,945
20/04
UNION PACF UNP 135,660 -1,69 4.246.834 137,940 135,290
20/04
UNITED CONTI UAL 71,750 2,16 6.263.036 72,600 70,420
20/04
UNITED DOM.R UDR 35,150 -0,65 1.175.320 35,530 35,040
20/04
UNITED PARCE UPS 108,550 -1,03 3.632.432 109,910 107,990
20/04
UNITED RENTA URI 163,220 -2,97 2.347.619 170,180 162,620
20/04
UNITEDHEALTH UNH 235,060 -0,30 2.842.009 237,100 233,500
20/04
UNIVERSAL B UHS 120,520 -0,81 657.714 122,120 120,220
20/04
UNTD.TECHNS. UTX 123,080 -0,62 5.376.886 124,870 122,500
20/04
UNUM GROUP UNM 48,880 0,31 1.669.578 49,030 48,460
20/04
US BANCORP USB 50,430 -0,53 7.927.213 51,080 50,130
20/04
V F CORP VFC 77,500 -0,36 1.489.416 78,010 76,940
20/04
VALERO ENERG VLO 108,550 0,32 2.795.114 108,610 107,380
20/04
VARIAN MED. VAR 126,500 -0,23 520.122 127,020 125,790
20/04
VENTAS INC VTR 47,010 -1,65 2.294.432 47,880 46,800
20/04
VERISIGN INC VRSN 124,790 -0,32 1.446.498 126,400 124,480
20/04
VERISK ANALY VRSK 107,380 -0,18 571.389 108,580 107,020
20/04
VERIZON COMM VZ 47,900 -1,09 18.224.650 48,620 47,210
20/04
VERTEX PHARM VRTX 158,150 -0,88 1.534.723 160,780 157,090
20/04
VIACOM INC.B VIAB 30,660 -0,33 3.234.062 31,210 30,430
20/04
VISA INC V 124,200 0,19 7.479.439 124,820 123,310
20/04
VORNADO RLTY VNO 65,420 -1,18 990.696 66,510 65,380
20/04
VULCAN MATLS VMC 113,750 -1,37 1.111.502 116,140 113,220
20/04
WAL MART ST. WMT 86,980 -1,04 8.324.886 88,380 86,670
20/04
WALGREENS B. WBA 63,920 -2,08 5.919.509 65,280 63,740
20/04
WALT DISNEY DIS 100,240 -0,64 6.396.903 101,400 99,905
20/04
WASTE MANGM. WM 82,480 -0,17 3.184.102 84,100 82,070
20/04
WATERS CORP WAT 208,210 0,40 441.169 208,700 206,500
20/04
WEC ENERGY WEC 62,150 -0,62 1.200.460 62,640 61,880
20/04
WELLS FARGO WFC 52,560 1,98 31.149.270 52,820 51,820
20/04
WELLTOWER IN WELL 51,180 -1,43 2.146.407 52,270 51,090
20/04
WESTERN DIGI WDC 89,560 0,06 3.558.513 91,500 88,790
20/04
WESTERN UNIO WU 19,080 -1,70 2.998.324 19,445 19,010
20/04
WESTROCK COM WRK 66,270 -0,51 1.355.003 66,970 65,430
20/04
WEYERHAEUSER WY 36,260 -1,01 4.260.511 36,720 36,140
20/04
WHIRLPOOL CO WHR 149,370 -1,74 878.458 152,550 148,110
20/04
WILLIAMS COS WMB 25,510 -0,16 5.213.682 25,840 25,420
20/04
WILLIS TOWER WLTW 151,410 -0,84 512.265 153,385 150,580
20/04
WYNDHAM WWID WYN 114,740 0,56 1.102.183 115,630 114,080
20/04
WYNN RESORTS WYNN 192,510 0,45 1.902.793 193,110 190,184
20/04
XCEL ENERGY XEL 48,110 0,06 2.770.633 48,290 48,070
29/12
XCEL ENERGY XEL 45,100 -0,64 2.979.332 45,560 44,960
20/04
XEROX CORP. XRX 31,540 3,99 4.606.796 31,780 30,250
20/04
XILINX INC XLNX 64,150 -1,16 5.873.624 65,290 63,550
20/04
XL GROUP PLC XL 55,550 -0,11 2.715.847 55,700 55,500
20/04
XYLEM INC XYL 79,270 0,66 679.045 79,430 78,560
20/04
YUM BRANDS YUM 86,290 -0,17 1.730.523 86,810 86,060
20/04
ZIMMER BIOME ZBH 110,320 -0,38 1.541.601 112,170 109,860
20/04
ZIONS BANCOR ZION 53,800 1,11 2.492.997 54,050 53,245
20/04
ZOETIS INC. ZTS 85,450 0,05 1.815.222 85,930 85,140
20/04
cerrar