¿Usuario de elEconomista?
PuntosVariaciónHora
1.985,54-0,60%  -11,91 puntos22:31:54
Grafico S P 500
NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
3M143,760-0,41%-0,5900,0093.106,690,000,00%12/09
ABBOTT LABS42,50-0,14%-0,060,0063.877,130,000,00%12/09
ABBVIE57,88+0,05%0,030,0092.087,750,000,00%12/09
ACCENTURE80,62-1,10%-0,900,0061.005,460,000,00%12/09
ACE N104,67-0,72%-0,760,0035.887,700,000,00%12/09
ADOBE SYSTEMS72,4200+0,12%0,09000,0036.019,910,000,00%11/09
ADT CORPORATION36,75-0,65%-0,240,006.413,940,000,00%12/09
AES14,39-0,90%-0,130,0010.407,840,000,00%12/09
AETNA82,06-1,95%-1,630,0029.130,390,000,00%12/09
AFFILIATED MANAGERS204,93-0,28%-0,580,0011.368,860,000,00%12/09
AFLAC59,62-0,29%-0,180,0026.987,940,000,00%12/09
AGILENT TECH58,24+1,13%0,650,0019.340,400,000,00%12/09
AGL RESOURCES52,33-1,82%-0,970,006.270,230,000,00%12/09
AIR PROD.&CHEMICALS127,48-0,74%-0,950,0027.202,110,000,00%12/09
AIRGAS INC108,53+0,36%0,390,008.100,020,000,00%12/09
AKAMAI TECH62,320+0,44%0,2700,0011.103,130,000,00%11/09
ALCOA16,6100-1,72%-0,29000,0019.544,600,000,00%12/09
ALEXION PHARM166,95+0,78%1,300,0033.025,210,000,00%11/09
ALLEGHENY41,70-2,27%-0,970,004.527,150,000,00%12/09
ALLEGION50,79-2,44%-1,270,004.917,200,000,00%12/09
ALLERGAN169,09+0,45%0,760,0050.238,920,000,00%12/09
ALLIANCE DATA SYST257,47+1,82%4,600,0014.318,530,000,00%12/09
ALLSTATE60,92-0,47%-0,290,0026.413,580,000,00%12/09
ALTERA CORP35,900+0,07%0,0250,0011.092,360,000,00%11/09
ALTRIA43,03-0,37%-0,160,0085.446,970,000,00%12/09
AMAZON.COM330,520-0,24%-0,8100,00152.712,180,000,00%11/09
AMEREN38,19-2,33%-0,910,009.285,630,000,00%12/09
AMERICAN ELEC.52,37-2,19%-1,170,0025.679,630,000,00%12/09
AMERICAN EXPRESS87,6200-0,90%-0,80000,0091.705,470,000,00%12/09
AMERICAN INT55,11-0,58%-0,320,0078.706,920,000,00%12/09
AMERICAN TOWER REIT95,53-2,35%-2,300,0037.962,500,000,00%12/09
AMERIPRISE FINCL124,52-0,30%-0,370,0023.355,140,000,00%12/09
AMERISOURCEBERGEN76,89-0,59%-0,460,0017.232,510,000,00%12/09
AMETEK52,00-1,29%-0,680,0012.790,560,000,00%12/09
AMGEN INC138,96-0,17%-0,230,00105.555,020,000,00%11/09
AMPHENOL-A104,10-0,33%-0,340,0016.323,220,000,00%12/09
ANADARKO PETROLEUM104,77-2,44%-2,620,0053.313,420,000,00%12/09
ANALOG DEVICES49,76+0,24%0,120,0015.635,230,000,00%11/09
AON 86,90+0,07%0,060,0028.287,340,000,00%12/09
APACHE96,20-1,46%-1,430,0036.973,670,000,00%12/09
APPLE101,430+0,43%0,4300,00607.349,350,000,00%11/09
APPLIED MATERIALS22,930+2,50%0,5600,0027.937,780,000,00%11/09
APTMNT INV REIT-A32,69-3,56%-1,210,004.787,670,000,00%12/09
ARCHER-DANIELS MID.50,23-1,36%-0,690,0032.482,600,000,00%12/09
ASSURANT64,50-0,40%-0,260,004.620,390,000,00%12/09
AT&T34,390-1,32%-0,4600,00178.735,490,000,00%12/09
AUT.DATA PROCESSIN83,20-0,49%-0,410,0040.011,890,000,00%11/09
AUTODESK INC54,130+1,42%0,7600,0012.300,310,000,00%11/09
AUTONATION52,27-1,30%-0,690,006.209,080,000,00%12/09
AUTOZONE527,91-0,46%-2,420,0017.208,970,000,00%12/09
AVAGO TECHNOLOGIES89,07+0,08%0,070,0021.724,430,000,00%11/09
AVALONBAY COM REIT144,23-3,51%-5,250,0018.956,460,000,00%12/09
AVERY DENNISON48,14-1,18%-0,580,004.524,350,000,00%12/09
AVON13,55-0,95%-0,130,005.889,110,000,00%12/09
BAKER HUGHES66,30-2,07%-1,400,0028.917,330,000,00%12/09
BALL65,65-0,67%-0,440,009.088,480,000,00%12/09
BANK OF AMERICA16,760+1,15%0,1900,00175.982,960,000,00%12/09
BANK OF NY MELLON39,89+1,32%0,520,0045.139,370,000,00%12/09
BAXTER74,60-0,65%-0,490,0040.398,000,000,00%12/09
BB&T38,09+0,37%0,140,0027.430,550,000,00%12/09
BECTON DICKINSON&CO113,70-1,29%-1,490,0021.748,440,000,00%12/09
BED BATH & BEYOND65,25-0,67%-0,440,0013.177,490,000,00%11/09
BEMIS CO.39,41-1,40%-0,560,003.942,240,000,00%12/09
BERKSHIRE HATHAWY-B136,98-0,68%-0,940,00165.945,770,000,00%12/09
BEST BUY33,47+2,98%0,970,0011.695,380,000,00%12/09
BIOGEN IDEC327,11-1,50%-4,970,0077.245,290,000,00%11/09
BLACKROCK328,27-0,07%-0,240,0054.464,480,000,00%12/09
BOEING CO126,715-0,72%-0,9250,0091.265,640,000,00%12/09
BORGWARNER59,99-1,96%-1,200,0013.771,040,000,00%12/09
BOSTON PROP REIT114,67-3,86%-4,610,0017.610,870,000,00%12/09
BOSTON SCIENTIFIC12,51-0,28%-0,040,0016.518,320,000,00%12/09
BRISTOL MYERS50,22-0,91%-0,460,0083.218,520,000,00%12/09
BROADCOM CORP A40,71+0,22%0,090,0022.024,110,000,00%11/09
BROWN NON VTG-B89,95-1,19%-1,080,0011.599,540,000,00%12/09
C.H. ROBINSON WRLD66,99+0,39%0,260,009.858,080,000,00%11/09
CA28,84+0,03%0,010,0012.835,550,000,00%11/09
CABLEVISION NY-A19,00-0,80%-0,150,004.144,610,000,00%12/09
CABOT OIL & GAS32,96-1,46%-0,490,0013.812,440,000,00%12/09
CAMERON INTL71,05-1,44%-1,040,0014.452,670,000,00%12/09
CAMPBELL SOUP43,32-1,81%-0,800,0013.601,910,000,00%12/09
CAPITAL ONE FINL80,84-0,48%-0,390,0045.388,240,000,00%12/09
CARDINAL HEALTH75,07-0,25%-0,190,0025.262,530,000,00%12/09
CAREFUSION46,37-0,86%-0,400,009.427,080,000,00%12/09
CARMAX52,44-0,19%-0,100,0011.568,970,000,00%12/09
CARNIVAL39,08-0,51%-0,200,0023.132,880,000,00%12/09
CATERPILLAR104,710-0,83%-0,8800,0065.729,260,000,00%12/09
CBRE GROUP-A29,93-2,29%-0,700,009.915,370,000,00%12/09
CBS-B56,95-2,03%-1,180,0027.771,890,000,00%12/09
CELGENE CORP91,9600-2,26%-2,13000,0073.522,950,000,00%11/09
CENTERPOINT ENERGY24,22-2,14%-0,530,0010.442,150,000,00%12/09
CENTURYLINK39,57-2,01%-0,810,0022.572,820,000,00%12/09
CERNER CORP59,36-0,43%-0,260,0020.243,240,000,00%11/09
CF INDUSTRIES HLDG249,69-0,43%-1,080,0012.438,050,000,00%12/09
CHARLES SCHWAB29,54+1,03%0,300,0038.540,210,000,00%12/09
CHESAPEAKE ENERGY24,86-1,93%-0,490,0016.594,460,000,00%12/09
CHEVRON122,32-1,22%-1,510,00232.828,030,000,00%12/09
CHIPOTLE MEXICAN664,45-1,23%-8,280,0020.642,450,000,00%12/09
CHUBB90,68-0,49%-0,450,0021.819,090,000,00%12/09
CIGNA 92,05-1,39%-1,300,0024.308,100,000,00%12/09
CIMAREX ENERGY133,48-1,43%-1,930,0011.673,120,000,00%12/09
CINCINNATI FINANCL48,25+0,21%0,100,007.896,170,000,00%11/09
CINTAS66,45+0,05%0,030,007.893,260,000,00%11/09
CISCO SYSTEMS25,180+1,00%0,2500,00128.989,330,000,00%11/09
CITIGROUP52,40+0,33%0,170,00158.561,710,000,00%12/09
CITRIX SYSTEMS72,200+0,78%0,5600,0011.874,760,000,00%11/09
CLOROX CO.88,78-1,44%-1,300,0011.442,760,000,00%12/09
CME GROUP-A77,52+1,99%1,510,0026.048,220,000,00%11/09
CMS ENERGY CORP29,53-2,30%-0,700,008.183,870,000,00%12/09
COACH 36,81-1,42%-0,530,0010.109,200,000,00%12/09
COCA-COLA41,41-1,30%-0,550,00182.235,140,000,00%12/09
COCA-COLA ENTPR45,24-1,50%-0,690,0011.120,390,000,00%12/09
COGZT TECH SLTS A45,040-0,77%-0,3500,0027.380,910,000,00%11/09
COLGATE PALMOLIVE64,28-0,22%-0,140,0058.570,560,000,00%12/09
COMCAST CLASS A56,980+0,12%0,0700,00122.482,870,000,00%11/09
COMERICA INC51,21+1,61%0,810,009.222,120,000,00%12/09
COMPUTER SCIENCES59,48-0,63%-0,380,008.640,040,000,00%12/09
CONAGRA FOODS32,23-0,83%-0,270,0013.715,130,000,00%12/09
CONOCOPHILLIPS78,19-1,50%-1,190,0096.243,570,000,00%12/09
CONSOL ENERGY39,02+0,10%0,040,008.999,520,000,00%12/09
CONSOLIDATED EDISON56,35-1,62%-0,930,0016.551,220,000,00%12/09
CONSTELLATION BRD-A85,80-0,71%-0,610,0014.536,260,000,00%12/09
CORNING INC20,64-1,46%-0,310,0026.659,720,000,00%12/09
COSTCO WHOLESALE125,940-0,18%-0,2300,0055.198,960,000,00%11/09
COVIDIEN90,51-0,81%-0,740,0042.846,440,000,00%12/09
CR BARD147,76-1,39%-2,090,0010.984,920,000,00%12/09
CROWN CASTLE INTL71,77-0,35%-0,250,0023.936,150,000,00%9/01
CSX31,16-0,64%-0,200,0031.176,660,000,00%12/09
CUMMINS138,20-1,29%-1,800,0025.467,360,000,00%12/09
CVS CAREMARK80,49-0,74%-0,600,0093.148,080,000,00%12/09
D R HORTON21,32-2,87%-0,630,007.799,710,000,00%12/09
DANAHER76,91-0,48%-0,370,0054.029,750,000,00%12/09
DARDEN RESTAURANTS47,45-1,74%-0,840,006.286,260,000,00%12/09
DAVITA HLTH CARE74,02-0,39%-0,290,0015.862,980,000,00%12/09
DEERE & CO81,87-0,26%-0,210,0029.368,620,000,00%12/09
DELPHI AUTOMOTIVE69,84-0,89%-0,630,0022.954,140,000,00%12/09
DELTA AIR LINES39,69+0,32%0,130,0033.492,630,000,00%12/09
DENBURY RESOURCES15,88-1,49%-0,240,005.619,010,000,00%12/09
DENTSPLY INTL47,13-0,36%-0,170,006.681,980,000,00%11/09
DEVON ENERGY69,72-1,29%-0,910,0028.667,680,000,00%12/09
DIAMOND OFFSHORE39,85-4,23%-1,760,005.488,580,000,00%12/09
DIRECTV CL.A87,00+0,40%0,350,0043.694,580,000,00%11/09
DISCOVER FNCL SRVCS62,36-0,61%-0,380,0028.765,100,000,00%12/09
DISCOVERY COMM-C39,92-0,99%-0,400,005.562,100,000,00%11/09
DISCOVERY HLDG A40,3700-1,46%-0,60000,005.973,010,000,00%11/09
DOLLAR GENERAL63,91+0,22%0,140,0019.384,040,000,00%12/09
DOLLAR TREE55,68-0,25%-0,140,0011.449,230,000,00%11/09
DOMINION RES68,45-2,10%-1,470,0039.950,620,000,00%12/09
DOVER CORP.85,80-1,41%-1,230,0014.319,920,000,00%12/09
DOW CHEMICAL52,51-0,70%-0,370,0062.707,800,000,00%12/09
DR PEPPER SNAP61,86-1,50%-0,940,0012.082,200,000,00%12/09
DTE ENERGY75,37-2,42%-1,870,0013.396,630,000,00%12/09
DU PONT(EI) DE NMR64,6100-0,80%-0,52000,0059.188,610,000,00%12/09
DUKE ENERGY73,05-1,89%-1,410,0051.807,650,000,00%12/09
DUN & BRADSTREET116,92-0,47%-0,550,004.260,720,000,00%12/09
E TRADE FNCL22,71-0,09%-0,020,006.556,800,000,00%11/09
EASTMAN CHEMICAL82,94+0,73%0,600,0012.391,320,000,00%12/09
EATON CORP -NPV-67,08-1,03%-0,700,0031.754,420,000,00%12/09
EBAY50,680-0,82%-0,4200,0062.904,660,000,00%11/09
ECOLAB INC115,31+0,53%0,610,0034.568,320,000,00%12/09
EDISON INTL56,79-2,09%-1,210,0018.551,690,000,00%12/09
EDWARDS LIFESCNS 100,01-1,17%-1,180,0010.548,200,000,00%12/09
ELECTRONIC ARTS38,0400+0,61%0,23000,0011.891,800,000,00%11/09
ELI LILLY & CO65,17-0,02%-0,010,0072.854,090,000,00%12/09
EMC29,64-0,17%-0,050,0060.228,830,000,00%12/09
EMERSON ELECTRIC64,31-0,54%-0,350,0044.827,100,000,00%12/09
ENSCO -A-46,35-3,83%-1,850,0010.778,730,000,00%12/09
ENTERGY75,38-2,18%-1,680,0013.581,600,000,00%12/09
EOG RESOURCES101,22-1,78%-1,830,0055.572,210,000,00%12/09
EQT94,37-1,55%-1,490,0014.356,330,000,00%12/09
EQUIFAX INC78,00-0,54%-0,420,009.501,060,000,00%12/09
EQUIY RES REIT-SBI62,45-3,46%-2,240,0022.612,530,000,00%12/09
ESSEX PROPERTY REIT181,91-3,93%-7,450,0011.588,510,000,00%12/09
ESTEE LAUDER-A74,36-0,51%-0,380,0017.278,390,000,00%12/09
EXELON32,72-1,59%-0,530,0028.117,240,000,00%12/09
EXPEDIA87,17+0,15%0,130,009.971,210,000,00%11/09
EXPEDIT INTL WASH42,500+1,21%0,5100,008.292,090,000,00%11/09
EXPRESS SCRIPTS74,8500-0,27%-0,20000,0055.796,930,000,00%11/09
EXXON MOBIL95,69-1,38%-1,340,00408.237,640,000,00%12/09
F5 NETWORKS INC126,12+0,74%0,930,009.343,490,000,00%11/09
FACEBOOK CL A77,92+0,63%0,490,00157.012,550,000,00%11/09
FAMILY DOLLAR STORE78,51-0,21%-0,170,008.946,190,000,00%12/09
FASTENAL46,100-0,80%-0,3700,0013.681,100,000,00%11/09
FEDEX 153,84+0,86%1,310,0043.627,270,000,00%12/09
FIDELITY NATIONAL56,95-0,94%-0,540,0016.271,700,000,00%12/09
FIFTH THIRD BANCORP20,49+0,20%0,040,0017.093,460,000,00%11/09
FIRST SOLAR71,62+0,92%0,650,007.175,840,000,00%11/09
FIRSTENERGY34,03-1,55%-0,540,0014.337,950,000,00%12/09
FISERV65,280-0,02%-0,0100,0016.269,030,000,00%11/09
FLIR SYSTEMS33,59-0,12%-0,040,004.760,680,000,00%11/09
FLOWSERVE74,31-1,22%-0,920,0010.187,800,000,00%12/09
FLUOR (NEW)69,97-1,09%-0,770,0011.019,600,000,00%12/09
FMC CORP62,24-2,12%-1,350,008.288,940,000,00%12/09
FMC TECHNOLOGIES56,56-1,74%-1,000,0013.302,320,000,00%12/09
FORD MOTOR16,52-0,87%-0,150,0063.111,070,000,00%12/09
FOSSIL102,79+0,27%0,280,005.438,490,000,00%11/09
FRANKLIN RESOURCES55,39-0,71%-0,400,0034.634,940,000,00%12/09
FREEPORT MCMORAN34,14-1,22%-0,420,0035.587,330,000,00%12/09
FRONTIER COMM-B6,47+1,97%0,130,006.483,610,000,00%11/09
GAMESTOP-A43,52-1,00%-0,440,004.904,410,000,00%12/09
GANNETT CO31,89-0,69%-0,220,007.200,400,000,00%12/09
GAP44,13-0,43%-0,190,0019.229,760,000,00%12/09
GARMIN53,0800-1,28%-0,69000,0011.044,750,000,00%11/09
GENERAL DYNAMICS126,07-0,43%-0,550,0042.083,690,000,00%12/09
GENERAL ELECTRIC25,8250-0,75%-0,19500,00259.165,700,000,00%12/09
GENERAL GROWTH REIT23,71-2,81%-0,690,0021.057,100,000,00%12/09
GENERAL MILLS52,71-1,05%-0,560,0032.180,360,000,00%12/09
GENERAL MOTORS33,17-1,31%-0,440,0053.270,620,000,00%12/09
GENUINE PARTS CO.88,39+1,28%1,120,0013.499,360,000,00%12/09
GENWORTH FINANCL-A13,15+0,31%0,040,006.515,610,000,00%12/09
GILEAD SCIENCES106,3900-1,69%-1,83000,00160.826,620,000,00%11/09
GOLDMAN SACHS182,85+1,02%1,850,0080.529,200,000,00%12/09
GOODYEAR T & RUBBER25,01+0,08%0,020,006.885,570,000,00%11/09
GOOGLE A591,1100-0,39%-2,31000,00167.494,730,000,00%11/09
GOOGLE-C581,35-0,30%-1,750,00196.618,380,000,00%11/09
GREEN MOUNTAIN COF131,85+0,50%0,660,0021.415,400,000,00%11/09
H&R.BLOCK32,35-0,34%-0,110,008.892,230,000,00%12/09
HALLIBURTON65,71-2,03%-1,360,0056.066,780,000,00%12/09
HANSEN NATURAL90,96-0,71%-0,650,0015.206,360,000,00%11/09
HARLEY-DAVIDSON64,28-1,43%-0,930,0013.991,640,000,00%12/09
HARMAN IND INC110,98-1,70%-1,920,007.571,500,000,00%12/09
HARRIS69,46-1,39%-0,980,007.253,490,000,00%12/09
HARTFORD37,11+0,01%0,010,0016.626,590,000,00%12/09
HASBRO INC53,89+0,32%0,170,006.870,060,000,00%11/09
HCP REIT40,50-4,61%-1,960,0018.628,130,000,00%12/09
HEALTH CARE REIT63,18-4,98%-3,310,0019.567,910,000,00%12/09
HELMERICH&PAYNE100,78-2,03%-2,090,0010.924,420,000,00%12/09
HERSHEY92,43+0,06%0,060,0014.869,910,000,00%12/09
HESS96,91-1,95%-1,930,0029.968,860,000,00%12/09
HEWLETT PACKARD36,62-0,38%-0,140,0068.287,010,000,00%12/09
HOME DEPOT88,5500-0,75%-0,67000,00119.369,780,000,00%12/09
HONEYWELL94,38-0,38%-0,360,0073.840,900,000,00%12/09
HORMEL FOODS49,91-1,29%-0,650,0013.164,920,000,00%12/09
HOSPIRA52,59-0,75%-0,400,008.870,230,000,00%12/09
HOST HOTELS REIT21,54-3,62%-0,810,0016.394,150,000,00%12/09
HUDSON CITY10,10+0,60%0,060,005.340,530,000,00%11/09
HUMANA128,01-1,07%-1,390,0019.730,750,000,00%12/09
HUNTINGTON BANCSHS9,96+0,30%0,030,008.137,340,000,00%11/09
IBM190,87-0,44%-0,850,00190.345,570,000,00%12/09
ILLINOIS TOOL WORKS88,06-0,56%-0,500,0034.940,730,000,00%12/09
INGERSOLL-RAND59,73-0,93%-0,560,0017.215,070,000,00%12/09
INTEGRYS ENG GRP66,54-2,09%-1,420,005.337,540,000,00%12/09
INTEL CORP35,0200+0,00%0,00000,00173.384,020,000,00%11/09
INTERCONEXCH GR194,07+1,96%3,730,0022.107,600,000,00%12/09
INTERPUBLIC GROUP18,80-2,24%-0,430,007.922,270,000,00%12/09
INTL FLAVORS&FRAGR98,01-1,12%-1,110,007.975,700,000,00%12/09
INTL PAPER49,51-1,69%-0,850,0021.278,520,000,00%12/09
INTUIT85,16+0,69%0,580,0024.175,810,000,00%11/09
INTUITIVE SURGICAL470,000-0,75%-3,5400,0016.897,250,000,00%11/09
INVESCO40,66-0,17%-0,070,0018.057,240,000,00%12/09
IRON MOUNTAIN35,11-1,38%-0,490,006.795,700,000,00%12/09
J.P.MORGAN CHASE59,9400+0,30%0,18000,00225.375,950,000,00%12/09
JABIL CIRCUIT21,46-1,87%-0,410,004.303,330,000,00%12/09
JACOBS ENGIN GROUP53,49-0,30%-0,160,007.115,890,000,00%12/09
JM SMUCKER99,65-1,46%-1,480,0010.167,480,000,00%12/09
JOHNSON & JOHNSON104,3600-0,18%-0,19000,00294.155,970,000,00%12/09
JOHNSON CONTROLS46,35-1,32%-0,620,0030.952,520,000,00%12/09
JOY GLOBAL58,32-1,79%-1,060,005.725,100,000,00%12/09
JUNIPER NETWORKS23,19-2,15%-0,510,0010.487,600,000,00%12/09
KANSAS CITY SO115,00-0,56%-0,650,0012.730,720,000,00%12/09
KELLOGG63,88-1,25%-0,810,0023.067,090,000,00%12/09
KEYCORP13,93+0,65%0,090,0012.190,240,000,00%12/09
KIMBERLY-CLARK105,67-1,30%-1,390,0039.512,350,000,00%12/09
KIMCO REALTY REIT22,16-3,61%-0,830,009.125,450,000,00%12/09
KINDER MORGAN37,49-2,25%-0,860,0038.863,230,000,00%12/09
KLA-TENCOR78,64-0,04%-0,030,0013.004,550,000,00%11/09
KOHLS60,30+0,75%0,450,0012.349,690,000,00%12/09
KRAFT FOODS A35,75+0,44%0,160,0060.270,510,000,00%11/09
KRAFT FOODS GRP58,40+0,41%0,240,0034.687,910,000,00%11/09
KROGER51,67-0,96%-0,500,0025.301,610,000,00%12/09
L-3 COMMUNICATIONS114,54-0,24%-0,270,009.865,830,000,00%12/09
LABORATORY CORP 106,17-1,03%-1,100,009.018,930,000,00%12/09
LAM RESEARCH CORP72,620+0,89%0,6400,0011.769,900,000,00%11/09
LEGG MASON50,11-0,04%-0,020,005.804,660,000,00%12/09
LEGGETT & PLATT34,91-1,08%-0,380,004.809,170,000,00%12/09
LENNAR-A39,01-1,53%-0,610,006.731,320,000,00%12/09
LEUCADIA NATIONAL26,06+1,09%0,280,009.614,970,000,00%12/09
LIMITED BRANDS65,00-0,21%-0,140,0019.008,660,000,00%12/09
LINCOLN NATL54,38+0,69%0,370,0014.238,970,000,00%12/09
LINEAR TECHNOLOGY45,340-0,37%-0,1700,0010.814,100,000,00%11/09
LOCKHEED MARTIN173,80-0,23%-0,400,0055.184,250,000,00%12/09
LOEWS42,24-0,85%-0,360,0016.124,690,000,00%12/09
LORILLARD59,01-0,05%-0,030,0021.291,420,000,00%12/09
LOWE'S COM52,73-0,66%-0,350,0052.109,560,000,00%12/09
LYONDELLBASELL IND111,53-1,50%-1,700,0064.259,220,000,00%12/09
M&T BANK125,75+0,01%0,010,0016.601,320,000,00%12/09
MACERICH REIT63,83-3,20%-2,110,009.019,780,000,00%12/09
MACY'S INC59,41-0,69%-0,420,0020.975,740,000,00%12/09
MARATHON OIL39,53-1,23%-0,490,0026.736,560,000,00%12/09
MARATHON PETRO86,82-2,34%-2,080,0024.595,460,000,00%12/09
MARRIOTT INTL-A71,40+0,85%0,610,0020.745,240,000,00%11/09
MARSH & MCLENNAN52,65-0,23%-0,120,0028.707,280,000,00%12/09
MARTIN MARIETTA128,30-2,29%-3,010,008.632,520,000,00%12/09
MASCO23,78-0,90%-0,220,008.481,780,000,00%12/09
MASTERCARD-A75,09-0,70%-0,530,0083.721,600,000,00%12/09
MATTEL34,59+0,52%0,180,0011.686,160,000,00%11/09
MC DONALD'S CORP93,5600+0,65%0,60000,0091.682,740,000,00%12/09
MCCORMICK NON VTG68,08-1,23%-0,850,008.012,020,000,00%12/09
MCGRAW-HILL CO85,75+0,22%0,190,0023.270,310,000,00%12/09
MCKESSON192,32-0,70%-1,350,0044.647,700,000,00%12/09
MEAD JOHNSON96,65-0,37%-0,360,0019.540,440,000,00%12/09
MEADWESTVACO42,40-0,68%-0,290,007.153,750,000,00%12/09
MEDTRONIC65,04-1,06%-0,700,0063.697,950,000,00%12/09
MERCK AND CO. NEW59,35-1,25%-0,750,00171.289,450,000,00%12/09
METLIFE55,39+1,24%0,680,0062.186,050,000,00%12/09
MICHAEL KORS76,65+1,31%0,990,0015.705,950,000,00%12/09
MICROCHIP TECH48,38+0,19%0,090,009.695,400,000,00%11/09
MICRON TECHNOLOGY32,04-0,16%-0,050,0034.309,180,000,00%11/09
MICROSOFT47,000+0,34%0,1600,00387.272,890,000,00%11/09
MOHAWK INDUSTRIES140,82-3,06%-4,440,0010.344,960,000,00%12/09
MOLSON COORS-B NVTG71,65+0,10%0,070,0011.532,460,000,00%12/09
MONSANTO112,78-0,74%-0,840,0059.195,150,000,00%12/09
MOODY'S94,87-0,95%-0,910,0020.032,320,000,00%12/09
MORGAN STANLEY34,96+0,66%0,230,0068.678,140,000,00%12/09
MOSAIC46,17+0,02%0,010,0015.747,040,000,00%12/09
MOTOROLA SOLTN61,57+0,57%0,350,0015.456,630,000,00%12/09
MURPHY OIL57,16-1,47%-0,850,0010.168,630,000,00%12/09
MYLAN47,79+0,74%0,350,0017.875,720,000,00%11/09
NABORS INDUSTRIES24,03-3,29%-0,820,007.042,850,000,00%12/09
NASDAQ OMX GRP43,33-0,06%-0,030,007.310,490,000,00%11/09
NATL OILWELL VARCO80,57-2,33%-1,930,0034.677,240,000,00%12/09
NAVIENT17,46+0,63%0,110,007.323,400,000,00%11/09
NETAPP42,47+0,75%0,320,0013.557,210,000,00%11/09
NETFLIX481,56-0,58%-2,830,0028.937,430,000,00%11/09
NEWELL RUBBERMAID34,09-0,81%-0,280,009.336,010,000,00%12/09
NEWFIELD EXPLORATN38,15-3,00%-1,180,005.247,490,000,00%12/09
NEWMONT MINING25,06-2,07%-0,530,0012.543,790,000,00%12/09
NEWS CL A35,30-0,72%-0,260,0049.121,200,000,00%11/09
NEWS CORP-A17,28-1,06%-0,190,006.556,110,000,00%11/09
NEXTERA ENERGY94,10-2,13%-2,050,0041.205,200,000,00%12/09
NIELSEN HOLDINGS44,95-1,51%-0,690,0016.166,150,000,00%12/09
NIKE81,48-0,42%-0,350,0056.385,080,000,00%12/09
NISOURCE39,01-2,50%-1,000,0012.319,480,000,00%12/09
NOBLE CORP N26,01-4,73%-1,290,006.657,000,000,00%12/09
NOBLE ENERGY68,79-1,73%-1,210,0025.010,170,000,00%12/09
NORDSTROM68,92-0,08%-0,060,0013.253,770,000,00%12/09
NORFOLK SOUTHERN107,61-0,95%-1,030,0033.368,830,000,00%12/09
NORTHEAST UTILITIES44,53-1,87%-0,850,0014.126,630,000,00%12/09
NORTHERN TRUST69,07+0,32%0,220,0016.271,860,000,00%11/09
NORTHROP GRUMMAN129,62-0,11%-0,140,0026.990,440,000,00%12/09
NRG ENERGY30,28-2,26%-0,700,0010.254,580,000,00%12/09
NUCOR54,80-0,67%-0,370,0017.469,410,000,00%12/09
NVIDIA19,41-1,02%-0,200,0010.518,570,000,00%11/09
O REILLY AUTOMOTIV154,79-0,89%-1,390,0016.062,110,000,00%11/09
OCCID.PETROL CORP97,12-1,25%-1,230,0075.904,610,000,00%12/09
OMNICOM GROUP INC70,83-0,76%-0,540,0017.797,000,000,00%12/09
ONEOK67,31-2,91%-2,020,0014.054,730,000,00%12/09
ORACLE40,50-0,44%-0,180,00180.467,550,000,00%12/09
OWENS ILLINOIS31,35-1,28%-0,410,005.177,740,000,00%12/09
PACCAR INC60,670+0,20%0,1200,0021.523,820,000,00%11/09
PALL83,43-0,75%-0,630,008.916,020,000,00%12/09
PARKER-HANNIFIN CO.117,46-0,75%-0,890,0017.514,740,000,00%12/09
PATTERSON COMPANIE40,86+0,17%0,070,004.260,060,000,00%11/09
PAYCHEX42,030-0,12%-0,0500,0015.261,060,000,00%11/09
PEABODY ENERGY14,34-0,69%-0,100,003.915,870,000,00%12/09
PENTAIR N67,43-0,53%-0,360,0013.838,530,000,00%12/09
PEOPLE'S UNTD15,04+0,60%0,090,004.666,990,000,00%11/09
PEPCO HOLDINGS27,00-0,72%-0,200,006.784,870,000,00%12/09
PEPSICO90,69-1,05%-0,960,00136.875,230,000,00%12/09
PERKINELMER44,42-1,11%-0,500,005.007,980,000,00%12/09
PERRIGO144,57-0,40%-0,580,0019.410,650,000,00%12/09
PETSMART INC70,500+0,28%0,2000,007.002,900,000,00%11/09
PFIZER29,3700-0,88%-0,26000,00186.357,970,000,00%12/09
PG&E46,36-2,11%-1,000,0021.901,780,000,00%12/09
PHILIP MRRS INT83,80-0,83%-0,700,00130.953,450,000,00%12/09
PHILLIPS 6682,70-1,56%-1,310,0046.404,510,000,00%12/09
PINNACLE WEST CAP56,46-1,31%-0,750,006.245,830,000,00%12/09
PIONEER NATURAL RES201,56-1,01%-2,060,0028.872,250,000,00%12/09
PITNEY BOWES26,55-2,50%-0,680,005.413,040,000,00%12/09
PLUM CRK TIMB REIT39,35-2,89%-1,170,007.021,230,000,00%12/09
PNC FINL SER86,11+0,40%0,340,0046.537,370,000,00%12/09
PPG INDUSTRIES199,05-1,18%-2,370,0027.463,540,000,00%12/09
PPL32,57-1,84%-0,610,0021.638,890,000,00%12/09
PRAXAIR131,48+0,24%0,320,0038.387,570,000,00%12/09
PRECISION CASTPARTS239,53-0,89%-2,140,0034.407,850,000,00%12/09
PRICELINE.COM1.176,85-0,99%-11,790,0061.723,080,000,00%11/09
PRINCIPAL FINANCIAL53,81-0,28%-0,150,0015.844,470,000,00%12/09
PROCTER AND GAMBLE83,010-0,59%-0,4900,00224.492,910,000,00%12/09
PROGRESSIVE (OHIO)25,03-0,04%-0,010,0014.848,890,000,00%12/09
PROLOGIS REIT38,73-4,16%-1,680,0019.429,650,000,00%12/09
PRUDENTIAL FINANCL90,80+1,51%1,360,0041.561,210,000,00%12/09
PUBL SVCS ENTERPR36,72-1,34%-0,500,0018.550,870,000,00%12/09
PUBLIC STORAGE REIT165,88-3,10%-5,300,0028.694,540,000,00%12/09
PULTEGROUP18,65-2,20%-0,420,007.007,630,000,00%12/09
PVH 126,78+0,74%0,930,0010.407,330,000,00%12/09
QEP RESOURCES31,72-1,48%-0,480,005.721,510,000,00%12/09
QUALCOMM INC76,110+0,24%0,1800,00127.562,150,000,00%11/09
QUANTA SERVICES36,45-1,78%-0,660,007.765,170,000,00%12/09
QUEST DIAGNOSTICS62,46-0,94%-0,590,009.046,140,000,00%12/09
RALPH LAUREN-A173,45+0,10%0,180,0010.621,020,000,00%12/09
RANGE RESOURCES72,27-1,86%-1,370,0012.239,010,000,00%12/09
RAYTHEON100,46-0,47%-0,470,0031.186,870,000,00%12/09
RED HAT60,52-1,88%-1,160,0011.472,470,000,00%12/09
REGENERON PHARMA350,34-1,12%-3,980,0034.714,000,000,00%11/09
REGIONS FINANCIAL10,36+0,73%0,080,0014.239,980,000,00%12/09
REPUBLIC SERVICES39,04-0,36%-0,140,0013.875,760,000,00%12/09
REYNOLDS AMERICAN57,30-0,17%-0,100,0030.447,860,000,00%12/09
ROBERT HALF INTL50,42-0,79%-0,400,006.905,320,000,00%12/09
ROCKWELL115,01-0,99%-1,150,0015.841,540,000,00%12/09
ROCKWELL COLLINS76,67-0,35%-0,270,0010.347,230,000,00%12/09
ROPER INDUSTRIES147,23-0,29%-0,430,0014.695,050,000,00%12/09
ROSS STORES75,48+0,24%0,180,0015.971,090,000,00%11/09
ROWAN COMPANIES -A-28,25-1,70%-0,490,003.534,560,000,00%12/09
RYDER SYSTEM92,58+0,43%0,400,004.919,380,000,00%12/09
SAFEWAY INC34,43-0,43%-0,150,007.931,520,000,00%12/09
SALESFORCE.COM59,22-3,25%-1,990,0036.842,880,000,00%12/09
SANDISK99,09-0,91%-0,910,0022.218,850,000,00%11/09
SCANA49,78-2,16%-1,100,007.101,220,000,00%12/09
SCHLUMBERGER102,44-1,92%-2,010,00146.705,710,000,00%12/09
SCRIPPS NTWKS-A78,21-0,39%-0,310,008.266,560,000,00%12/09
SEAGATE TECHNOLOGY60,87-0,64%-0,390,0022.978,070,000,00%11/09
SEALED AIR36,84+0,05%0,020,007.802,430,000,00%12/09
SEMPRA ENERGY103,55-2,29%-2,430,0025.543,440,000,00%12/09
SHERWIN-WILLIAMS CO214,98-1,40%-3,060,0021.041,030,000,00%12/09
SIGMA-ALDRICH102,600-0,48%-0,5000,0012.206,820,000,00%11/09
SIMON PRP GRP REIT164,54-3,17%-5,380,0051.100,930,000,00%12/09
SNAP-ON125,31+0,07%0,090,007.280,670,000,00%12/09
SOUTHERN43,32-1,66%-0,730,0038.926,970,000,00%12/09
SOUTHWEST AIRLINES33,98+1,01%0,340,0023.318,750,000,00%12/09
SOUTHWESTERN ENERGY37,41-1,94%-0,740,0013.285,870,000,00%12/09
SPECTRA ENERGY39,79-2,13%-0,870,0026.755,240,000,00%12/09
ST JUDE MEDICAL INC62,80-3,14%-2,040,0017.998,320,000,00%12/09
STAPLES INC12,510+0,48%0,0600,008.058,960,000,00%11/09
STARBUCKS76,120-1,41%-1,0900,0057.181,340,000,00%11/09
STATE STREET73,73+1,11%0,810,0031.154,090,000,00%12/09
STERICYCLE117,4900-0,35%-0,41000,009.964,360,000,00%11/09
STNLY BLCK&DECK91,72-0,43%-0,400,0014.362,450,000,00%12/09
STRW HTL RES WRLWD82,87-1,30%-1,090,0015.794,370,000,00%12/09
STRYKER83,33-1,08%-0,910,0031.517,030,000,00%12/09
SUNTRUST BANKS INC39,11+0,10%0,040,0020.804,740,000,00%12/09
SYMANTEC CORP24,7700+0,28%0,07000,0017.099,000,000,00%11/09
SYSCO37,78-1,28%-0,490,0022.173,880,000,00%12/09
T ROWE PRICE GRP79,74-0,54%-0,430,0020.975,890,000,00%11/09
TARGET62,45-0,22%-0,140,0039.509,050,000,00%12/09
TE CONNECTIVITY62,77-1,27%-0,810,0026.313,450,000,00%12/09
TECO ENERGY17,49-2,35%-0,420,004.093,970,000,00%12/09
TENET HEALTHCARE61,07-2,82%-1,770,006.000,270,000,00%12/09
TERADATA44,87-0,02%-0,010,006.954,080,000,00%12/09
TESORO60,94-1,33%-0,820,007.828,370,000,00%12/09
TEXAS INSTRUMENTS48,15+0,33%0,160,0051.402,800,000,00%11/09
TEXTRON INC36,38-2,97%-1,120,0010.186,670,000,00%12/09
THE WESTERN UNION16,76-0,77%-0,130,008.900,130,000,00%12/09
THERMO FISHER SCIEN123,08-0,18%-0,220,0049.118,470,000,00%12/09
TIFFANY & CO101,01-0,17%-0,170,0013.019,980,000,00%12/09
TIME WARNER76,41-0,46%-0,350,0065.283,800,000,00%12/09
TIME WARNER CBL153,75-0,32%-0,500,0042.872,310,000,00%12/09
TJX COS59,73-0,75%-0,450,0041.368,620,000,00%12/09
TORCHMARK CORP53,52-0,13%-0,070,006.995,680,000,00%12/09
TOTAL SYST SERVICE31,60-0,32%-0,100,005.869,370,000,00%12/09
TRACTOR SUPPLY61,82+0,32%0,200,008.511,160,000,00%11/09
TRANSOCEAN N35,95-3,80%-1,420,0013.474,730,000,00%12/09
TRAVELERS CIES92,42-0,54%-0,500,0031.344,580,000,00%12/09
TRIPADVISOR98,50+0,48%0,470,0012.803,560,000,00%11/09
TYCO INTERNATIONAL44,32-1,36%-0,610,0021.579,930,000,00%12/09
TYSON FOODS -A-38,16-1,69%-0,660,0010.757,650,000,00%12/09
UNDER ARMOUR-A68,75-1,67%-1,170,0012.044,220,000,00%12/09
UNION PACIFIC106,88-0,77%-0,830,0096.060,680,000,00%12/09
UNITED TECHNOLOGIE108,19-0,29%-0,320,0098.845,130,000,00%12/09
UNITEDHEALTH GROUP85,96-1,29%-1,120,0083.501,440,000,00%12/09
UNUM35,86+0,22%0,080,009.159,300,000,00%12/09
UPS98,04+0,10%0,100,0069.314,770,000,00%12/09
URBAN OUTFITTERS38,820+0,43%0,1650,005.347,510,000,00%11/09
US BANCORP42,13+0,08%0,030,0075.987,270,000,00%12/09
VALERO ENERGY48,09-3,57%-1,780,0025.590,380,000,00%12/09
VARIAN MED SYSTEMS85,19-0,91%-0,780,008.789,660,000,00%12/09
VENTAS REIT61,12-4,65%-2,980,0018.036,850,000,00%12/09
VERISIGN56,53+0,12%0,070,007.067,410,000,00%11/09
VERIZON COMMS48,33-1,39%-0,680,00200.753,590,000,00%12/09
VERTEX PHARMA94,25-0,52%-0,490,0022.439,180,000,00%11/09
VF65,59+1,44%0,930,0028.353,490,000,00%12/09
VIACOM CLASS B NEW79,92-0,41%-0,330,0029.734,020,000,00%11/09
VISA212,98-0,91%-1,950,00105.458,850,000,00%12/09
VOR RLT TR REIT-SBI102,15-3,29%-3,470,0019.192,480,000,00%12/09
VULCAN MATERIALS62,34-1,30%-0,820,008.168,790,000,00%12/09
WAL-MART STORES75,7525-0,46%-0,34750,00244.008,700,000,00%12/09
WALGREEN62,76-1,07%-0,680,0059.938,090,000,00%12/09
WALT DISNEY CO89,3400-0,70%-0,63000,00153.316,090,000,00%12/09
WASHINGTON POST -B-705,50-0,85%-6,040,003.260,120,000,00%12/09
WASTE MANAGEMENT46,63-1,21%-0,570,0021.739,020,000,00%12/09
WATERS101,79-1,84%-1,910,008.548,810,000,00%12/09
WATSON PHARMACEUT233,77+0,44%1,030,0040.736,580,000,00%12/09
WELLPOINT118,26-1,41%-1,690,0032.457,080,000,00%12/09
WELLS FARGO51,66+0,13%0,070,00269.477,410,000,00%12/09
WESTERN DIGITAL100,06+0,17%0,170,0023.415,160,000,00%11/09
WEYERHAEUSER32,91-2,32%-0,780,0017.486,890,000,00%12/09
WHIRLPOOL151,85-0,99%-1,520,0011.902,420,000,00%12/09
WHOLE FOODS MARKET38,510-0,31%-0,1200,0013.911,550,000,00%11/09
WILLIAMS COMPANIES55,87-2,73%-1,570,0041.969,030,000,00%12/09
WINDSTREAM11,31+1,53%0,170,006.816,240,000,00%11/09
WISCONSIN ENERGY44,01-2,60%-1,180,009.971,310,000,00%12/09
WW GRAINGER247,75+0,49%1,210,0016.940,270,000,00%12/09
WYNDHAM WORLDWIDE80,13-1,86%-1,520,0010.043,120,000,00%12/09
WYNN RESORTS186,100+2,10%3,8200,0018.860,930,000,00%11/09
XCEL ENERGY 31,19-2,20%-0,700,0015.818,090,000,00%12/09
XEROX13,50-0,74%-0,100,0015.590,630,000,00%12/09
XILINX INC42,72+0,07%0,030,0011.469,540,000,00%11/09
XL GROUP33,42-0,85%-0,290,009.565,880,000,00%12/09
XYLEM37,15-0,69%-0,260,006.788,430,000,00%12/09
YAHOO INC41,26+0,29%0,120,0041.037,350,000,00%11/09
YUM BRANDS71,36-1,69%-1,230,0031.426,120,000,00%12/09
ZIMMER HLDGS104,86-0,35%-0,370,0017.697,420,000,00%12/09
ZIONS BANCORP29,29+0,48%0,140,005.939,500,000,00%11/09
ZOETIS-A36,16-0,30%-0,110,0018.130,670,000,00%12/09
(1) Millones de Dolares
Ecoleccionista

Cotizaciones en tu web/blog

Personaliza la cotización que desees y ponla en tu página web.

Información de cotizaciones ofrecida por:


© 2001-2009 – Web Financial Group Tech Solutions
División de Web Financial Group, S.A.
Todos los derechos reservados. Aviso legal