PuntosVariaciónHora
2.186,90+0,20%  +4,26 puntos22:33:43
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
3M179,770+0,39%0,7000,00108.653,040,000,00%23/08
ABBOTT LABS43,90-0,61%-0,270,0064.532,800,000,00%23/08
ABBVIE66,17-1,25%-0,840,00107.760,650,000,00%23/08
ACCENTURE115,48+1,51%1,720,0090.493,220,000,00%23/08
ACE N125,38-0,74%-0,940,0060.155,300,000,00%23/08
ACTIVISION BLIZZAR40,640+1,30%0,5200,0030.133,220,000,00%23/08
ADOBE SYSTEMS101,1400+0,90%0,90000,0050.397,140,000,00%23/08
ADVANCE AUTO PARTS157,94-0,33%-0,530,0011.614,500,000,00%23/08
AES12,18-0,90%-0,110,008.027,710,000,00%23/08
AETNA119,77-0,32%-0,380,0042.015,320,000,00%23/08
AFFILIATED MANAGERS143,65+2,08%2,930,007.740,870,000,00%23/08
AFLAC72,78+0,19%0,140,0029.817,080,000,00%23/08
AGILENT TECH47,82+0,50%0,240,0015.569,700,000,00%23/08
AIR PROD.&CHEMICALS155,43-0,03%-0,050,0033.658,320,000,00%23/08
AKAMAI TECH53,600+1,17%0,6200,009.365,230,000,00%23/08
ALCOA10,5000+1,74%0,18000,0013.811,490,000,00%23/08
ALEXION PHARM137,42+0,65%0,890,0030.816,160,000,00%23/08
ALLEGION72,18+0,38%0,270,006.966,520,000,00%23/08
ALLIANCE DATA SYST201,53+0,49%0,990,0011.795,950,000,00%23/08
ALLSTATE68,36-0,74%-0,510,0025.393,070,000,00%23/08
ALPHABET-A796,59-0,05%-0,360,00234.869,920,000,00%23/08
ALPHABET-C772,08-0,01%-0,070,00265.289,890,000,00%23/08
ALTRIA66,46+0,18%0,120,00129.853,180,000,00%23/08
AMAZON.COM762,450+0,39%2,9700,00361.457,370,000,00%23/08
AMER WTR WORKS76,49-0,18%-0,140,0013.609,530,000,00%23/08
AMEREN50,42-0,45%-0,230,0012.233,650,000,00%23/08
AMERICAN AIRLINES36,40+1,11%0,400,0019.288,850,000,00%23/08
AMERICAN ELEC.66,28-0,36%-0,240,0032.590,500,000,00%23/08
AMERICAN EXPRESS65,6800+0,49%0,32000,0060.683,170,000,00%23/08
AMERICAN INT59,02+0,05%0,030,0063.190,350,000,00%23/08
AMERICAN TOWER REIT98,46+3,96%3,750,0041.427,510,000,00%11/03
AMERIPRISE FINCL97,66+0,88%0,850,0015.762,750,000,00%23/08
AMERISOURCEBERGEN88,99+0,27%0,240,0019.102,760,000,00%23/08
AMETEK49,28+0,14%0,070,0011.453,610,000,00%23/08
AMGEN INC174,40+0,03%0,050,00130.514,140,000,00%23/08
AMPHENOL-A61,48-0,03%-0,020,0018.980,390,000,00%23/08
ANADARKO PETROLEUM56,05+3,28%1,780,0028.611,140,000,00%23/08
ANALOG DEVICES63,80-0,06%-0,040,0019.616,850,000,00%23/08
AON 109,44+0,05%0,050,0035.584,360,000,00%23/08
APACHE53,39+0,45%0,240,0020.257,400,000,00%23/08
APPLE108,850+0,31%0,3400,00586.532,020,000,00%23/08
APPLIED MATERIALS29,950+2,74%0,8000,0032.619,860,000,00%23/08
APTMNT INV REIT-A39,27+2,08%0,800,006.115,220,000,00%11/03
ARCHER-DANIELS MID.44,12+0,73%0,320,0025.667,390,000,00%23/08
ASSURANT86,73+0,02%0,020,005.220,930,000,00%23/08
AT&T40,850-0,15%-0,0600,00251.309,200,000,00%23/08
AUT.DATA PROCESSIN89,98+0,08%0,070,0041.046,800,000,00%23/08
AUTODESK INC63,460+0,27%0,1700,0014.256,670,000,00%23/08
AUTONATION48,36+0,77%0,370,004.937,030,000,00%23/08
AUTOZONE788,88-0,23%-1,790,0023.060,560,000,00%23/08
AVALONBAY COM REIT183,21+2,10%3,770,0024.897,480,000,00%11/03
AVERY DENNISON78,16+1,30%1,000,006.945,960,000,00%23/08
BAKER HUGHES51,86+0,12%0,060,0022.190,970,000,00%23/08
BALL80,53-0,21%-0,170,0014.030,620,000,00%23/08
BANK OF AMERICA15,350+1,12%0,1700,00156.643,660,000,00%23/08
BANK OF NY MELLON40,25+0,17%0,070,0042.973,900,000,00%23/08
BAXTER47,98+0,00%0,000,0026.095,730,000,00%23/08
BB&T37,86+0,19%0,070,0030.836,980,000,00%23/08
BECTON DICKINSON&CO174,91+0,26%0,450,0037.242,860,000,00%23/08
BED BATH & BEYOND45,81+1,85%0,830,007.075,910,000,00%23/08
BERKSHIRE HATHAWY-B148,77+0,22%0,320,00190.814,630,000,00%23/08
BEST BUY39,23+19,60%6,430,0012.661,590,000,00%23/08
BIOGEN IDEC318,17+0,43%1,360,0069.717,650,000,00%23/08
BLACKROCK372,28+0,20%0,730,0060.549,980,000,00%23/08
BOEING CO134,140-0,63%-0,8500,0083.680,010,000,00%23/08
BORGWARNER34,46+0,67%0,230,007.381,460,000,00%23/08
BOSTON PROP REIT122,70+4,76%5,580,0018.727,530,000,00%11/03
BOSTON SCIENTIFIC24,11-0,04%-0,010,0032.807,520,000,00%23/08
BRISTOL MYERS59,86+1,01%0,600,00100.017,590,000,00%23/08
BROADCOM177,34+0,80%1,410,0049.032,660,000,00%23/08
BROWN NON VTG-B50,31-0,04%-0,020,0011.311,510,000,00%23/08
C.H. ROBINSON WRLD69,40-0,06%-0,040,009.903,900,000,00%23/08
CA34,25+0,53%0,180,0014.348,990,000,00%23/08
CABOT OIL & GAS26,01+1,05%0,270,0012.098,510,000,00%23/08
CAMPBELL SOUP60,45-1,40%-0,860,0018.660,800,000,00%23/08
CAPITAL ONE FINL68,79+0,16%0,110,0034.813,010,000,00%23/08
CARDINAL HEALTH82,02-0,16%-0,130,0026.130,670,000,00%23/08
CARMAX59,09+0,27%0,160,0011.310,440,000,00%23/08
CARNIVAL47,79+1,88%0,880,0028.309,050,000,00%23/08
CATERPILLAR84,010+0,50%0,4200,0049.081,260,000,00%23/08
CBRE GROUP-A29,47+1,59%0,460,009.890,680,000,00%23/08
CBS-B52,80+0,23%0,120,0021.482,990,000,00%23/08
CELGENE CORP114,0100-0,17%-0,19000,0088.371,600,000,00%23/08
CENTENE69,93-1,01%-0,710,0011.939,630,000,00%23/08
CENTERPOINT ENERGY22,85-0,39%-0,090,009.841,080,000,00%23/08
CENTURYLINK29,10+0,59%0,170,0015.893,170,000,00%23/08
CERNER CORP64,60-0,03%-0,020,0021.816,020,000,00%23/08
CF INDUSTRIES HLDG24,83+4,81%1,140,005.787,450,000,00%23/08
CHARLES SCHWAB30,42+0,80%0,240,0040.245,780,000,00%23/08
CHESAPEAKE ENERGY6,46+6,08%0,370,005.019,140,000,00%23/08
CHEVRON101,68-0,26%-0,260,00191.802,530,000,00%23/08
CHIPOTLE MEXICAN397,00+0,24%0,960,0011.558,970,000,00%23/08
CHURCH & DWIGHT99,71-0,13%-0,130,0012.842,510,000,00%23/08
CIGNA 133,00-0,26%-0,350,0034.118,700,000,00%23/08
CIMAREX ENERGY132,74+1,29%1,690,0012.608,550,000,00%23/08
CINCINNATI FINANCL75,99-0,01%-0,010,0012.506,120,000,00%23/08
CINTAS114,53+0,44%0,500,0011.934,880,000,00%23/08
CISCO SYSTEMS30,980+1,14%0,3500,00155.820,480,000,00%23/08
CITIGROUP46,59-0,15%-0,070,00135.390,430,000,00%23/08
CITIZENS FINL GROUP23,53+0,13%0,030,0012.223,150,000,00%23/08
CITRIX SYSTEMS88,310+0,97%0,8500,0013.752,240,000,00%23/08
CLOROX CO.130,45-0,37%-0,480,0016.889,290,000,00%23/08
CME GROUP-A106,03+0,23%0,240,0035.928,480,000,00%23/08
CMS ENERGY CORP42,82-0,83%-0,360,0011.982,280,000,00%23/08
COACH 40,47+1,79%0,710,0011.291,610,000,00%23/08
COCA-COLA43,85+0,25%0,110,00189.257,890,000,00%23/08
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COGZT TECH SLTS A58,150+0,71%0,4100,0035.293,730,000,00%23/08
COLGATE PALMOLIVE74,54+0,05%0,040,0066.456,360,000,00%23/08
COMCAST CLASS A65,660-1,17%-0,7800,00157.740,360,000,00%23/08
COMERICA INC45,85+0,20%0,090,007.968,220,000,00%23/08
CONAGRA FOODS46,25-1,70%-0,800,0020.319,750,000,00%23/08
CONCHO RES134,02+0,59%0,780,0017.663,780,000,00%23/08
CONOCOPHILLIPS43,22+1,38%0,590,0053.528,190,000,00%23/08
CONSOLIDATED EDISON76,46-0,38%-0,290,0023.278,610,000,00%23/08
CONSTELLATION BRD-A166,37+0,36%0,590,0029.474,950,000,00%23/08
CORNING INC22,83+0,44%0,100,0023.671,910,000,00%23/08
COSTCO WHOLESALE167,360-0,35%-0,5800,0073.314,650,000,00%23/08
CR BARD217,68-0,13%-0,290,0015.984,460,000,00%23/08
CSRA26,06+2,52%0,640,004.264,150,000,00%23/08
CSX28,53+0,28%0,080,0026.989,120,000,00%23/08
CUMMINS125,66+0,25%0,310,0021.193,140,000,00%23/08
CVS CAREMARK97,27-0,74%-0,730,00103.710,730,000,00%23/08
D R HORTON32,99+2,87%0,920,0012.285,430,000,00%23/08
DANAHER81,03+0,12%0,100,0055.954,330,000,00%23/08
DARDEN RESTAURANTS62,46+1,59%0,980,007.753,600,000,00%23/08
DAVITA HLTH CARE65,45+0,43%0,280,0013.539,540,000,00%23/08
DEERE & CO88,09+0,15%0,130,0027.683,070,000,00%23/08
DELPHI AUTOMOTIVE67,86+4,30%2,800,0020.091,950,000,00%23/08
DELTA AIR LINES36,69+0,22%0,080,0027.477,420,000,00%23/08
DENTSPLY INTL60,21-0,43%-0,260,0014.029,670,000,00%23/08
DEVON ENERGY45,23+2,56%1,130,0023.682,430,000,00%23/08
DIAMOND OFFSHORE19,34+0,31%0,060,002.652,180,000,00%23/08
DISCOVER FNCL SRVCS58,07+0,59%0,340,0023.438,630,000,00%23/08
DISCOVERY COMM-C25,59-1,04%-0,270,006.104,200,000,00%23/08
DISCOVERY HLDG A26,3900-0,64%-0,17000,003.982,000,000,00%23/08
DOLLAR GENERAL91,49+0,76%0,690,0025.965,710,000,00%23/08
DOLLAR TREE95,51-0,26%-0,250,0022.508,470,000,00%23/08
DOMINION RES75,83-0,59%-0,450,0047.457,870,000,00%23/08
DOVER CORP.74,16-0,20%-0,150,0011.510,810,000,00%23/08
DOW CHEMICAL53,78+0,52%0,280,0060.600,930,000,00%23/08
DR PEPPER SNAP93,47-1,06%-1,000,0017.329,770,000,00%23/08
DTE ENERGY94,61-0,54%-0,510,0016.972,760,000,00%23/08
DU PONT(EI) DE NMR70,4400+0,70%0,49000,0061.587,450,000,00%23/08
DUKE ENERGY81,45-0,54%-0,440,0056.106,740,000,00%23/08
DUN & BRADSTREET138,41-0,38%-0,530,005.025,610,000,00%23/08
E TRADE FNCL25,21+0,68%0,170,006.899,600,000,00%23/08
EASTMAN CHEMICAL67,06+0,63%0,420,009.905,570,000,00%23/08
EATON CORP -NPV-67,68-0,03%-0,020,0032.019,410,000,00%23/08
EBAY30,670+0,16%0,0500,0034.627,010,000,00%23/08
ECOLAB INC122,67+0,34%0,410,0035.769,990,000,00%23/08
EDISON INTL73,97-0,55%-0,410,0024.097,000,000,00%23/08
EDWARDS LIFESCNS 117,16+0,15%0,170,0024.934,500,000,00%23/08
ELECTRONIC ARTS82,3100+1,01%0,82000,0024.755,960,000,00%23/08
ELI LILLY & CO79,57+0,35%0,280,0087.832,820,000,00%23/08
EMC28,63+0,00%0,000,0056.024,390,000,00%23/08
EMERSON ELECTRIC53,98+2,00%1,060,0034.738,150,000,00%23/08
ENDO INTERNAT23,66+3,14%0,720,003.590,920,000,00%23/08
ENTERGY78,91-0,05%-0,040,0014.121,690,000,00%23/08
EOG RESOURCES91,21+0,04%0,040,0050.218,690,000,00%23/08
EQT72,10+0,68%0,490,0012.456,790,000,00%23/08
EQUIFAX INC131,29-0,21%-0,280,0015.667,540,000,00%23/08
EQUINIX318,00+3,68%0,000,000,000,000,00%11/03
EQUIY RES REIT-SBI72,90+2,59%1,840,000,000,000,00%11/03
ESSEX PROPERTY REIT224,43+1,70%3,760,0014.597,900,000,00%11/03
ESTEE LAUDER-A91,57+0,21%0,190,0020.381,570,000,00%23/08
EXELON34,59+0,46%0,160,0031.922,160,000,00%23/08
EXPEDIA113,60-0,34%-0,390,0015.553,640,000,00%23/08
EXPEDIT INTL WASH51,200+0,18%0,0900,009.269,870,000,00%23/08
EXPRESS SCRIPTS77,1500+0,84%0,64000,0048.621,400,000,00%23/08
EXXON MOBIL87,72-0,31%-0,270,00363.744,140,000,00%23/08
F5 NETWORKS INC124,91+0,75%0,930,008.269,620,000,00%23/08
FACEBOOK CL A124,37+0,18%0,220,00288.906,380,000,00%23/08
FASTENAL44,030-0,29%-0,1300,0012.723,170,000,00%23/08
FED RLTY INV REIT152,29+1,27%0,000,000,000,000,00%11/03
FEDEX 168,59+0,42%0,700,0044.768,630,000,00%23/08
FIDELITY NATIONAL80,07+0,70%0,560,0026.242,430,000,00%23/08
FIFTH THIRD BANCORP19,52-0,51%-0,100,0014.959,630,000,00%23/08
FIRST SOLAR37,45-0,61%-0,230,003.833,370,000,00%23/08
FIRSTENERGY32,92+0,89%0,290,0014.001,780,000,00%23/08
FISERV104,120+1,24%1,2800,0022.887,150,000,00%23/08
FLIR SYSTEMS30,62-0,20%-0,060,004.203,550,000,00%23/08
FLOWSERVE49,24+0,70%0,340,006.418,610,000,00%23/08
FLUOR (NEW)53,30+1,78%0,930,007.421,940,000,00%23/08
FMC CORP48,19+1,28%0,610,006.449,600,000,00%23/08
FMC TECHNOLOGIES28,47+0,64%0,180,006.425,850,000,00%23/08
FOOT LOCKER68,44+0,28%0,190,009.260,550,000,00%23/08
FORD MOTOR12,42+0,49%0,060,0048.467,670,000,00%23/08
FRANKLIN RESOURCES36,87+1,01%0,370,0021.235,830,000,00%23/08
FREEPORT MCMORAN11,98+1,27%0,150,0015.912,530,000,00%23/08
FRONTIER COMM-B4,65+0,22%0,010,005.454,780,000,00%23/08
GANNETT CO21,45+0,42%0,090,004.597,240,000,00%23/08
GAP26,99+0,48%0,130,0010.741,060,000,00%23/08
GARMIN53,6700+0,96%0,51000,0011.167,520,000,00%23/08
GENERAL DYNAMICS152,15-0,05%-0,070,0046.454,290,000,00%23/08
GENERAL ELECTRIC31,2300-0,29%-0,09000,00279.859,310,000,00%23/08
GENERAL GROWTH REIT28,92+2,15%0,610,0025.349,960,000,00%11/03
GENERAL MILLS71,10-0,64%-0,460,0042.628,230,000,00%23/08
GENERAL MOTORS31,90+0,09%0,030,0049.825,310,000,00%23/08
GENUINE PARTS CO.104,03+1,03%1,060,0015.488,530,000,00%23/08
GILEAD SCIENCES81,4700+0,68%0,55000,00107.512,580,000,00%23/08
GLOBAL PAYMENTS76,25+1,10%0,830,0011.723,750,000,00%23/08
GOLDMAN SACHS166,08-0,11%-0,180,0067.339,070,000,00%23/08
GOODYEAR T & RUBBER29,42+0,48%0,140,007.721,220,000,00%23/08
H&R.BLOCK24,51+1,16%0,280,005.416,520,000,00%23/08
HALLIBURTON44,99-0,20%-0,090,0038.741,000,000,00%23/08
HANESBRANDS27,80+0,36%0,100,0010.502,790,000,00%23/08
HARLEY-DAVIDSON54,04+0,20%0,110,009.660,420,000,00%23/08
HARMAN IND INC85,90+0,54%0,460,005.994,360,000,00%23/08
HARRIS91,34+0,11%0,100,0011.391,210,000,00%23/08
HARTFORD40,12-0,64%-0,260,0015.481,160,000,00%23/08
HASBRO INC82,14+1,76%1,420,0010.301,010,000,00%23/08
HCA HLDGS74,97+0,24%0,180,0028.387,110,000,00%23/08
HCP REIT32,67+3,03%0,960,0015.097,190,000,00%11/03
HEALTH CARE REIT76,91+0,35%0,270,0027.527,250,000,00%23/08
HELMERICH&PAYNE63,26+1,09%0,680,006.834,100,000,00%23/08
HENRY SCHEIN160,50-1,22%-1,980,0013.128,290,000,00%23/08
HERSHEY113,06-0,73%-0,830,0017.256,400,000,00%23/08
HESS56,42+0,39%0,220,0017.873,100,000,00%23/08
HEWLETT PACKARD14,57+1,39%0,200,0024.923,540,000,00%23/08
HOLOGIC38,7900+0,88%0,34000,0010.761,230,000,00%23/08
HOME DEPOT136,2200+0,65%0,88000,00169.458,680,000,00%23/08
HONEYWELL117,01+0,37%0,430,0089.029,950,000,00%23/08
HORMEL FOODS39,08-1,09%-0,430,0020.706,950,000,00%23/08
HOST HOTELS REIT16,63+3,61%0,580,0012.427,640,000,00%11/03
HP ENTERPRISE21,93-0,05%-0,010,0036.441,400,000,00%23/08
HUMANA179,86-0,31%-0,560,0026.826,160,000,00%23/08
HUNTINGTON BANCSHS9,64-0,10%-0,010,007.703,840,000,00%23/08
IBM160,26+0,16%0,260,00153.183,590,000,00%23/08
ILLINOIS TOOL WORKS119,78+0,03%0,030,0042.517,150,000,00%23/08
ILLUMINA172,79-0,55%-0,960,0025.331,010,000,00%23/08
INGERSOLL-RAND67,89+1,01%0,680,0019.561,080,000,00%23/08
INTEL CORP35,4000+0,11%0,04000,00167.477,400,000,00%23/08
INTERCONEXCH GR278,88-0,22%-0,610,0033.205,580,000,00%23/08
INTERPUBLIC GROUP23,20+0,17%0,040,009.300,420,000,00%23/08
INTL FLAVORS&FRAGR138,09+0,36%0,500,0010.994,820,000,00%23/08
INTL PAPER46,96+0,86%0,400,0019.310,050,000,00%23/08
INTUIT113,84+1,16%1,300,0029.128,380,000,00%23/08
INTUITIVE SURGICAL695,960+0,54%3,7100,0026.789,840,000,00%23/08
INVESCO30,60+1,06%0,320,0012.768,350,000,00%23/08
IRON MOUNT REIT31,79+3,89%1,190,006.661,810,000,00%11/03
J.B HUNT TRANSPORT82,15-0,27%-0,220,009.256,680,000,00%23/08
J.P.MORGAN CHASE65,7700-0,05%-0,03000,00237.560,080,000,00%23/08
JACOBS ENGIN GROUP54,64+1,02%0,550,006.634,840,000,00%23/08
JM SMUCKER143,63-8,07%-12,600,0016.722,310,000,00%23/08
JOHNSON & JOHNSON119,4400+0,26%0,31000,00326.773,130,000,00%23/08
JOHNSON CONTROLS45,06+1,40%0,620,0028.736,830,000,00%23/08
JUNIPER NETWORKS23,45+0,77%0,180,008.980,470,000,00%23/08
KANSAS CITY SO99,04+0,03%0,030,0010.696,840,000,00%23/08
KELLOGG82,69-0,43%-0,360,0028.962,920,000,00%23/08
KEYCORP12,14-0,33%-0,040,0013.137,680,000,00%23/08
KIMBERLY-CLARK128,65+0,99%1,260,0046.263,580,000,00%23/08
KIMCO REALTY REIT27,78+1,65%0,450,0011.474,260,000,00%11/03
KINDER MORGAN22,09+0,78%0,170,0049.312,020,000,00%23/08
KLA-TENCOR68,05-3,50%-2,470,0010.615,460,000,00%23/08
KOHLS45,02+1,72%0,760,008.270,590,000,00%23/08
KRAFT FOODS A43,21+0,02%0,010,0067.214,670,000,00%23/08
KROGER32,25-1,86%-0,610,0030.605,000,000,00%23/08
L-3 COMMUNICATIONS147,08-1,26%-1,880,0011.359,660,000,00%23/08
LABORATORY CORP 138,07-0,26%-0,360,0014.125,580,000,00%23/08
LAM RESEARCH CORP93,880+0,73%0,6800,0015.045,210,000,00%23/08
LEGG MASON34,53+1,74%0,590,003.577,220,000,00%23/08
LEGGETT & PLATT52,14-0,52%-0,270,006.969,640,000,00%23/08
LENNAR-A47,94+2,96%1,380,009.006,620,000,00%23/08
LEUCADIA NATIONAL18,68+0,21%0,040,006.735,730,000,00%23/08
LEVEL 3 COMM49,26+1,00%0,490,0017.713,800,000,00%23/08
LIMITED BRANDS77,79-0,29%-0,230,0022.370,560,000,00%23/08
LINCOLN NATL45,92+0,59%0,270,0010.687,630,000,00%23/08
LINEAR TECHNOLOGY58,760-0,17%-0,1000,0014.081,810,000,00%23/08
LOCKHEED MARTIN249,75-1,75%-4,450,0075.581,050,000,00%23/08
LOEWS41,48+0,02%0,010,0013.979,810,000,00%23/08
LOWE'S COM77,30+0,01%0,010,0068.487,030,000,00%23/08
LYONDELLBASELL IND78,97+0,69%0,540,0033.698,640,000,00%23/08
M&T BANK118,01+0,11%0,130,0018.495,630,000,00%23/08
MACERICH REIT80,06+1,51%1,190,0011.858,880,000,00%11/03
MACY'S INC40,00+1,65%0,650,0012.338,890,000,00%23/08
MALLINCKRODT83,06+1,94%1,580,009.747,060,000,00%23/08
MARATHON OIL16,43+5,05%0,790,0013.920,460,000,00%23/08
MARATHON PETRO41,93+2,02%0,830,0022.170,900,000,00%23/08
MARRIOTT INTL-A73,13+0,16%0,120,0018.604,310,000,00%23/08
MARSH & MCLENNAN67,13-0,25%-0,170,0034.799,640,000,00%23/08
MARTIN MARIETTA195,15+0,04%0,070,0012.379,840,000,00%23/08
MASCO35,71+0,93%0,330,0011.795,270,000,00%23/08
MASTERCARD-A96,29+0,52%0,500,00103.747,720,000,00%23/08
MATTEL33,78+0,69%0,230,0011.506,110,000,00%23/08
MC DONALD'S CORP115,1900-0,20%-0,23000,0098.298,770,000,00%23/08
MCCORMICK NON VTG102,41-0,12%-0,120,0011.784,000,000,00%23/08
MCGRAW-HILL CO121,27+0,81%0,970,0032.004,720,000,00%23/08
MCKESSON192,75-0,46%-0,900,0043.497,280,000,00%23/08
MEAD JOHNSON84,85-0,41%-0,350,0015.668,300,000,00%23/08
MEDTRONIC87,80+0,55%0,480,00124.369,690,000,00%23/08
MERCK AND CO. NEW63,58+0,05%0,030,00175.811,940,000,00%23/08
METLIFE40,59+0,72%0,290,0044.597,740,000,00%23/08
MICHAEL KORS50,78+1,30%0,650,009.111,500,000,00%23/08
MICROCHIP TECH61,40+0,21%0,130,0013.218,710,000,00%23/08
MICRON TECHNOLOGY16,18-0,06%-0,010,0016.801,160,000,00%23/08
MICROSOFT57,890+0,38%0,2200,00451.108,730,000,00%23/08
MOHAWK INDUSTRIES213,08+1,31%2,750,0015.802,830,000,00%23/08
MOLSON COORS-B NVTG100,13+0,38%0,380,0019.415,120,000,00%23/08
MONSANTO107,10+2,49%2,600,0046.864,340,000,00%23/08
MONSTER BEVERAGE157,38-1,12%-1,790,0029.958,340,000,00%23/08
MOODY'S105,63+1,08%1,130,0020.312,650,000,00%23/08
MORGAN STANLEY30,72+0,39%0,120,0058.730,770,000,00%23/08
MOSAIC29,27+3,10%0,880,0010.250,210,000,00%23/08
MOTOROLA SOLTN76,99+0,65%0,500,0012.836,210,000,00%23/08
MURPHY OIL29,82+2,58%0,750,005.134,980,000,00%23/08
MYLAN45,62-4,76%-2,280,0022.433,130,000,00%23/08
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
NASDAQ OMX GRP70,56+0,11%0,080,0011.674,410,000,00%23/08
NATL OILWELL VARCO35,39+0,60%0,210,0013.364,370,000,00%23/08
NAVIENT14,51+0,97%0,140,004.600,150,000,00%23/08
NETAPP34,99+0,81%0,280,009.736,040,000,00%23/08
NETFLIX95,94+0,71%0,680,0041.131,910,000,00%23/08
NEWELL RUBBERMAID54,46+1,13%0,610,0026.260,610,000,00%23/08
NEWFIELD EXPLORATN45,72+1,51%0,680,009.080,190,000,00%23/08
NEWMONT MINING43,15-0,39%-0,170,0022.900,460,000,00%23/08
NEWS CL A24,89-0,92%-0,230,0026.483,140,000,00%23/08
NEWS CORP-A13,85+0,22%0,030,005.270,450,000,00%23/08
NEWS-B14,22-0,07%-0,010,002.838,740,000,00%23/08
NEXTERA ENERGY124,27-0,62%-0,770,0057.398,330,000,00%23/08
NIELSEN HLD52,89-1,08%-0,580,0019.718,880,000,00%23/08
NIKE59,62+1,64%0,960,0080.407,190,000,00%23/08
NISOURCE24,70-0,48%-0,120,007.959,590,000,00%23/08
NOBLE ENERGY35,71+0,39%0,140,0015.343,580,000,00%23/08
NORDSTROM52,89+1,44%0,750,009.172,980,000,00%23/08
NORFOLK SOUTHERN92,03+0,73%0,670,0027.021,230,000,00%23/08
NORTHEAST UTILITIES55,28-0,63%-0,350,0017.535,200,000,00%23/08
NORTHERN TRUST68,67+0,06%0,040,0015.560,000,000,00%23/08
NORTHROP GRUMMAN214,50-1,72%-3,760,0038.304,270,000,00%23/08
NRG ENERGY12,56+0,56%0,070,003.963,070,000,00%23/08
NUCOR50,03-0,56%-0,280,0015.927,330,000,00%23/08
NVIDIA62,91+0,62%0,390,0033.593,940,000,00%23/08
O REILLY AUTOMOTIV285,15-0,48%-1,380,0027.068,640,000,00%23/08
OCCID.PETROL CORP76,89+0,69%0,530,0058.753,570,000,00%23/08
OMNICOM GROUP INC84,67+0,28%0,240,0020.030,060,000,00%23/08
ONEOK48,28+0,44%0,210,0010.159,410,000,00%23/08
ORACLE41,50+0,68%0,280,00171.052,070,000,00%23/08
OWENS ILLINOIS18,33+0,83%0,150,002.969,340,000,00%23/08
PACCAR INC60,020+0,18%0,1100,0021.038,710,000,00%23/08
PARKER-HANNIFIN CO.124,51+0,35%0,440,0016.769,190,000,00%23/08
PATTERSON COMPANIE46,75-0,36%-0,170,004.637,370,000,00%23/08
PAYCHEX60,650+0,45%0,2700,0021.866,270,000,00%23/08
PAYPAL HOLDINGS37,86-0,66%-0,250,0045.693,920,000,00%23/08
PENTAIR N65,12-0,18%-0,120,0013.349,600,000,00%23/08
PEOPLE'S UNTD15,70+0,06%0,010,004.882,060,000,00%23/08
PEPSICO107,88-0,07%-0,080,00155.241,960,000,00%23/08
PERKINELMER55,94+1,52%0,840,006.119,950,000,00%23/08
PERRIGO91,54+0,02%0,020,0013.390,380,000,00%23/08
PFIZER35,0900+0,72%0,25000,00212.843,740,000,00%23/08
PG&E63,85-1,30%-0,840,0031.829,630,000,00%23/08
PHILIP MRRS INT100,39+0,27%0,270,00155.737,720,000,00%23/08
PHILLIPS 6677,82+1,10%0,850,0040.693,360,000,00%23/08
PINNACLE WEST CAP76,85-0,34%-0,260,008.543,780,000,00%23/08
PIONEER NATURAL RES182,25+0,49%0,880,0030.911,040,000,00%23/08
PITNEY BOWES18,51+0,76%0,140,003.437,120,000,00%23/08
PNC FINL SER85,71+0,21%0,180,0042.118,680,000,00%23/08
PPG INDUSTRIES106,44+1,17%1,230,0028.343,090,000,00%23/08
PPL35,26-0,45%-0,160,0023.909,600,000,00%23/08
PRAXAIR122,45+0,02%0,020,0034.926,620,000,00%23/08
PRICELINE.COM1.422,47-0,11%-1,520,0070.308,360,000,00%23/08
PRINCIPAL FINANCIAL47,68+1,08%0,510,0013.709,580,000,00%23/08
PROCTER AND GAMBLE87,400+0,63%0,5500,00233.248,850,000,00%23/08
PROGRESSIVE (OHIO)32,33-1,34%-0,440,0018.819,150,000,00%23/08
PROLOGIS REIT42,49+2,63%1,090,0022.116,600,000,00%11/03
PRUDENTIAL FINANCL76,46+0,51%0,390,0033.413,020,000,00%23/08
PUBL SVCS ENTERPR43,81+0,02%0,010,0022.169,260,000,00%23/08
PUBLIC STORAGE REIT256,82+2,73%6,820,0044.175,030,000,00%11/03
PULTEGROUP21,93+2,86%0,610,007.532,150,000,00%23/08
PVH 109,55+2,17%2,330,008.857,820,000,00%23/08
QORVO56,03+0,09%0,050,007.166,030,000,00%23/08
QUALCOMM INC63,090+0,41%0,2600,0092.972,480,000,00%23/08
QUANTA SERVICES26,36+1,38%0,360,003.800,960,000,00%23/08
QUEST DIAGNOSTICS84,48-0,73%-0,620,0011.744,150,000,00%23/08
RALPH LAUREN-A109,09+0,97%1,050,006.149,630,000,00%23/08
RANGE RESOURCES41,26+4,64%1,830,007.019,630,000,00%23/08
RAYTHEON141,18-1,03%-1,470,0041.661,510,000,00%23/08
REALTY INCOME REIT59,63+0,64%0,380,0014.849,400,000,00%11/03
RED HAT74,89+1,11%0,820,0013.562,290,000,00%23/08
REGENERON PHARMA420,61+0,47%1,960,0043.483,940,000,00%23/08
REGIONS FINANCIAL9,67+0,10%0,010,0012.137,770,000,00%23/08
REPUBLIC SERVICES51,28-0,02%-0,010,0017.584,540,000,00%23/08
REYNOLDS AMERICAN50,82+0,32%0,160,0072.523,210,000,00%23/08
ROBERT HALF INTL38,29-0,57%-0,220,004.981,770,000,00%23/08
ROCKWELL118,84+0,58%0,690,0015.379,200,000,00%23/08
ROCKWELL COLLINS84,69-0,52%-0,440,0011.006,470,000,00%23/08
ROPER INDUSTRIES176,99+0,27%0,480,0017.935,730,000,00%23/08
ROSS STORES64,30-0,23%-0,150,0025.688,480,000,00%23/08
RYDER SYSTEM65,52+0,32%0,210,003.504,440,000,00%23/08
RYL CARIBBEAN CRU71,67+2,62%1,830,0015.767,070,000,00%23/08
SALESFORCE.COM78,02+1,00%0,770,0052.973,190,000,00%23/08
SCANA72,50-0,36%-0,260,0010.362,910,000,00%23/08
SCHLUMBERGER81,75-0,37%-0,300,00117.246,840,000,00%23/08
SCRIPPS NTWKS-A64,45+0,64%0,410,006.135,440,000,00%23/08
SEAGATE TECHNOLOGY32,12+0,78%0,250,009.521,070,000,00%23/08
SEALED AIR47,65+1,64%0,770,009.372,900,000,00%23/08
SEMPRA ENERGY106,87-0,83%-0,890,0026.691,280,000,00%23/08
SHERWIN-WILLIAMS CO291,13+1,13%3,240,0026.852,190,000,00%23/08
SIGNET JEWELERS94,99+2,79%2,580,007.453,590,000,00%23/08
SIMON PRP GRP REIT201,31+1,66%3,290,0062.992,810,000,00%11/03
SKYWORKS SOLUTIONS73,78+1,60%1,160,0013.833,460,000,00%23/08
SL GREEN REALT REIT94,89+2,54%0,000,000,000,000,00%11/03
SNAP-ON154,75+1,01%1,550,008.987,730,000,00%23/08
SOUTHERN51,71-0,56%-0,290,0048.690,070,000,00%23/08
SOUTHWEST AIRLINES36,69+1,13%0,410,0022.756,340,000,00%23/08
SOUTHWESTERN ENERGY14,04+4,23%0,570,006.928,120,000,00%23/08
SPECTRA ENERGY36,25+0,39%0,140,0025.411,250,000,00%23/08
ST JUDE MEDICAL INC82,75-0,16%-0,130,0023.577,900,000,00%23/08
STAPLES INC8,680+2,60%0,2200,005.645,680,000,00%23/08
STARBUCKS56,400+0,98%0,5500,0082.716,240,000,00%23/08
STATE STREET69,32+0,51%0,350,0027.035,850,000,00%23/08
STERICYCLE85,3500-0,51%-0,44000,007.258,330,000,00%23/08
STNLY BLCK&DECK122,39+0,58%0,710,0018.410,630,000,00%23/08
STRW HTL RES WRLWD78,51+0,08%0,060,0013.313,790,000,00%23/08
STRYKER113,61-0,46%-0,530,0042.524,460,000,00%23/08
SUNTRUST BANKS INC42,69-0,44%-0,190,0021.168,050,000,00%23/08
SYMANTEC CORP23,8700+0,55%0,13000,0014.697,180,000,00%23/08
SYNCHRONY FINANCIAL27,28+0,04%0,010,0022.749,480,000,00%23/08
SYSCO52,77-0,28%-0,150,0029.736,740,000,00%23/08
T ROWE PRICE GRP69,54+0,71%0,490,0017.284,320,000,00%23/08
TARGET71,05+0,94%0,660,0041.879,740,000,00%23/08
TE CONNECTIVITY63,28+0,60%0,380,0024.225,820,000,00%23/08
TERADATA31,98+0,95%0,300,004.170,190,000,00%23/08
TESORO75,15+0,98%0,730,008.929,390,000,00%23/08
TEXAS INSTRUMENTS69,98-0,03%-0,020,0070.204,620,000,00%23/08
TEXTRON INC41,00+0,54%0,220,0011.050,700,000,00%23/08
THE KRAFT HEINZ89,47-0,56%-0,500,00108.943,220,000,00%23/08
THE WESTERN UNION21,37-0,19%-0,040,0010.417,990,000,00%23/08
THERMO FISHER SCIEN154,55+0,36%0,560,0060.821,250,000,00%23/08
TIFFANY & CO69,13+1,56%1,060,008.708,440,000,00%23/08
TIME WARNER80,70+0,24%0,190,0063.469,890,000,00%23/08
TJX COS78,69-0,52%-0,410,0052.027,270,000,00%23/08
TORCHMARK CORP62,97+0,40%0,250,007.543,020,000,00%23/08
TOTAL SYST SERVICE48,61+0,23%0,110,008.936,270,000,00%23/08
TRACTOR SUPPLY85,17-0,62%-0,530,0011.384,230,000,00%23/08
TRANSOCEAN N10,25+1,49%0,150,003.806,130,000,00%23/08
TRAVELERS CIES116,63-0,27%-0,320,0033.622,250,000,00%23/08
TRIPADVISOR62,64+1,36%0,840,008.322,210,000,00%23/08
TWENTY-FIRST CENT-B25,45-1,01%-0,260,0020.322,360,000,00%23/08
TYCO INTERNAT45,12+1,76%0,780,0018.952,410,000,00%23/08
TYSON FOODS -A-75,22-0,50%-0,380,0022.373,910,000,00%23/08
UDR REIT36,42+2,05%0,000,000,000,000,00%11/03
UNDER ARMOUR-A43,59+1,42%0,610,007.993,920,000,00%23/08
UNDER ARMOUR-C39,28+1,24%0,480,008.624,550,000,00%23/08
UNION PACIFIC96,01+0,71%0,680,0079.984,710,000,00%23/08
UNITED CONTL47,49+1,15%0,540,0015.311,170,000,00%23/08
UNITED RENTALS82,12+2,48%1,990,007.074,680,000,00%23/08
UNITED TECHNOLOGIE108,00-0,46%-0,500,0090.404,850,000,00%23/08
UNITEDHEALTH GROUP142,01-0,06%-0,080,00135.249,100,000,00%23/08
UNIV HEALTH SERV-B121,48-0,08%-0,100,0010.945,870,000,00%23/08
UNUM34,44+0,17%0,060,008.081,100,000,00%23/08
UPS109,44-0,36%-0,390,0075.652,770,000,00%23/08
URBAN OUTFITTERS36,830-0,05%-0,0200,004.314,140,000,00%23/08
US BANCORP43,44+0,16%0,070,0074.349,020,000,00%23/08
VALERO ENERGY55,21+1,43%0,780,0025.470,630,000,00%23/08
VARIAN MED SYSTEMS95,07-0,16%-0,150,008.878,630,000,00%23/08
VENTAS REIT59,78+4,36%2,500,0019.871,840,000,00%11/03
VERISIGN75,38+0,28%0,210,008.048,060,000,00%23/08
VERISK ANLYTCS-A82,29+0,02%0,020,0013.904,560,000,00%23/08
VERIZON COMMS52,63+0,15%0,080,00214.535,770,000,00%23/08
VERTEX PHARMA100,99+0,03%0,030,0025.023,170,000,00%23/08
VF65,12+1,01%0,650,0027.007,720,000,00%23/08
VIACOM CLASS B NEW41,70-0,10%-0,040,0014.479,270,000,00%23/08
VISA80,80-0,32%-0,260,00152.423,850,000,00%23/08
VOR RLT TR REIT-SBI91,99+3,66%3,250,0017.235,920,000,00%11/03
VULCAN MATERIALS119,45+0,45%0,540,0015.898,070,000,00%23/08
WAL-MART STORES71,9700-1,00%-0,73000,00224.305,060,000,00%23/08
WALGREENS BOOTS82,38-0,44%-0,360,0089.161,310,000,00%23/08
WALT DISNEY CO95,9700+0,10%0,10000,00154.233,500,000,00%23/08
WASTE MANAGEMENT65,28-0,35%-0,230,0028.881,470,000,00%23/08
WATERS161,82+0,65%1,040,0013.038,480,000,00%23/08
WATSON PHARMACEUT253,21-0,13%-0,330,0099.378,760,000,00%23/08
WEC ENERGY GROUP61,21-0,63%-0,390,0019.319,100,000,00%23/08
WELLPOINT129,12-0,46%-0,600,0033.980,640,000,00%23/08
WELLS FARGO48,41-0,45%-0,220,00244.254,940,000,00%23/08
WESTERN DIGITAL46,50+0,78%0,360,0010.834,350,000,00%23/08
WESTROCK44,68+0,74%0,330,0011.236,780,000,00%23/08
WEYERHAEUSER28,72+2,35%0,660,0014.561,810,000,00%11/03
WHIRLPOOL186,24+1,35%2,480,0014.052,250,000,00%23/08
WHOLE FOODS MARKET30,560-1,45%-0,4500,009.742,670,000,00%23/08
WILLIAMS COMPANIES28,56+4,12%1,130,0021.438,780,000,00%23/08
WILLIS TOWERS123,11+0,13%0,160,00185.896,560,000,00%23/08
WW GRAINGER230,80+0,02%0,040,0013.945,530,000,00%23/08
WYNDHAM WORLDWIDE71,74+0,21%0,150,007.881,330,000,00%23/08
WYNN RESORTS96,390-0,73%-0,7100,009.811,630,000,00%23/08
XCEL ENERGY 42,19-0,92%-0,390,0021.425,450,000,00%23/08
XEROX9,76+0,51%0,050,009.889,840,000,00%23/08
XILINX INC54,03+0,69%0,370,0013.695,640,000,00%23/08
XL GROUP33,62-0,62%-0,210,009.573,450,000,00%23/08
XYLEM50,90-0,29%-0,150,009.120,340,000,00%23/08
YAHOO INC42,60+0,19%0,080,0040.545,940,000,00%23/08
YUM BRANDS90,30+0,56%0,500,0035.214,600,000,00%23/08
ZIMMER HLDGS129,77+1,18%1,510,0025.955,620,000,00%23/08
ZIONS BANCORP29,28+0,07%0,020,006.005,650,000,00%23/08
ZOETIS-A51,25+0,04%0,020,0025.370,990,000,00%23/08
(1) Millones de Dolares



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


Copyright 2006-2016, Editorial Ecoprensa, S.A. | Política de Privacidad | Aviso Legal | Política de cookies | Cloud Hosting en Acens