PuntosVariaciónHora
2.168,27+0,80%  +17,14 puntos22:20:01
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
3M176,230+0,49%0,8600,00106.543,680,000,00%30/09
ABBOTT LABS42,29+2,05%0,850,0062.166,110,000,00%30/09
ABBVIE63,07+0,40%0,250,00102.712,170,000,00%30/09
ACCENTURE122,17+0,44%0,530,0095.735,680,000,00%30/09
ACE N125,65+1,01%1,260,0060.284,840,000,00%30/09
ACTIVISION BLIZZAR44,300+0,20%0,0900,0032.846,990,000,00%30/09
ADOBE SYSTEMS108,5400+0,69%0,74000,0053.969,020,000,00%30/09
ADVANCE AUTO PARTS149,12+1,62%2,380,0010.981,220,000,00%30/09
AES12,85-0,39%-0,050,008.469,300,000,00%30/09
AETNA115,45+0,37%0,420,0040.499,860,000,00%30/09
AFFILIATED MANAGERS144,70+2,91%4,090,007.795,290,000,00%30/09
AFLAC71,87+0,43%0,310,0029.436,170,000,00%30/09
AGILENT TECH47,09+1,47%0,680,0015.275,280,000,00%30/09
AIR PROD.&CHEMICALS150,34-0,11%-0,170,0032.556,080,000,00%30/09
AKAMAI TECH52,990+1,11%0,5800,009.258,650,000,00%30/09
ALCOA10,1400+1,81%0,18000,0013.337,950,000,00%30/09
ALEXION PHARM122,54+2,07%2,480,0027.479,350,000,00%30/09
ALLEGION68,91+0,95%0,650,006.651,830,000,00%30/09
ALLIANCE DATA SYST214,53+0,74%1,580,0012.556,240,000,00%30/09
ALLSTATE69,18+0,79%0,540,0025.697,670,000,00%30/09
ALPHABET-A804,06+0,18%1,420,00237.072,410,000,00%30/09
ALPHABET-C777,29+0,29%2,280,00267.080,070,000,00%30/09
ALTRIA63,23+0,65%0,410,00123.542,220,000,00%30/09
AMAZON.COM837,310+1,00%8,2600,00396.956,000,000,00%30/09
AMER WTR WORKS74,84-0,19%-0,140,0013.312,440,000,00%30/09
AMEREN49,18-0,85%-0,420,0011.930,350,000,00%30/09
AMERICAN AIRLINES36,61+2,21%0,790,0019.400,130,000,00%30/09
AMERICAN ELEC.64,21-0,45%-0,290,0031.572,660,000,00%30/09
AMERICAN EXPRESS64,0400+1,06%0,67000,0059.158,930,000,00%30/09
AMERICAN INT59,34+1,61%0,940,0063.538,310,000,00%30/09
AMERICAN TOWER REIT113,33-0,13%-0,150,0048.220,690,000,00%30/09
AMERIPRISE FINCL99,77+2,41%2,350,0016.104,960,000,00%30/09
AMERISOURCEBERGEN80,78-0,58%-0,470,0017.344,090,000,00%30/09
AMETEK47,78+1,16%0,550,0011.103,820,000,00%30/09
AMGEN INC166,81+0,82%1,360,00124.819,120,000,00%30/09
AMPHENOL-A64,92+0,37%0,240,0020.042,400,000,00%30/09
ANADARKO PETROLEUM63,36+1,25%0,780,0032.342,590,000,00%30/09
ANALOG DEVICES64,45+1,11%0,710,0019.816,710,000,00%30/09
AON 112,49+1,42%1,570,0036.579,400,000,00%30/09
APACHE63,87+0,20%0,130,0024.231,850,000,00%30/09
APPLE113,050+0,78%0,8700,00608.732,410,000,00%30/09
APPLIED MATERIALS30,150+1,93%0,5700,0032.588,950,000,00%30/09
APTMNT INV REIT-A45,91-1,48%-0,690,007.190,120,000,00%30/09
ARCHER-DANIELS MID.42,17+1,54%0,640,0024.530,050,000,00%30/09
ASSURANT92,25+0,85%0,780,005.553,860,000,00%30/09
AT&T40,610-0,29%-0,1200,00249.832,720,000,00%30/09
AUT.DATA PROCESSIN88,20+1,14%0,990,0040.069,080,000,00%30/09
AUTODESK INC72,330+1,03%0,7400,0016.049,520,000,00%30/09
AUTONATION48,71+3,07%1,450,004.972,770,000,00%30/09
AUTOZONE768,34+0,34%2,580,0022.460,140,000,00%30/09
AVALONBAY COM REIT177,84-0,87%-1,560,0024.415,720,000,00%30/09
AVERY DENNISON77,79+0,96%0,740,006.913,080,000,00%30/09
BAKER HUGHES50,47+0,52%0,260,0021.596,180,000,00%30/09
BALL81,95+1,30%1,050,0014.276,280,000,00%30/09
BANK OF AMERICA15,650+3,23%0,4900,00159.705,100,000,00%30/09
BANK OF NY MELLON39,88+2,10%0,820,0042.568,180,000,00%30/09
BAXTER47,60+1,45%0,680,0025.889,050,000,00%30/09
BB&T37,72+1,18%0,440,0030.722,950,000,00%30/09
BECTON DICKINSON&CO179,73+1,86%3,290,0038.269,160,000,00%30/09
BED BATH & BEYOND43,11+2,20%0,930,006.658,870,000,00%30/09
BERKSHIRE HATHAWY-B144,47+0,61%0,880,00185.223,180,000,00%30/09
BEST BUY38,18+2,06%0,770,0012.113,540,000,00%30/09
BIOGEN IDEC313,03+2,37%7,250,0068.591,370,000,00%30/09
BLACKROCK362,46+1,46%5,230,0058.940,290,000,00%30/09
BOEING CO131,740+0,54%0,7100,0082.182,830,000,00%30/09
BORGWARNER35,18+2,57%0,880,007.535,730,000,00%30/09
BOSTON PROP REIT136,29-0,01%-0,020,0020.945,350,000,00%30/09
BOSTON SCIENTIFIC23,80+2,15%0,500,0032.372,080,000,00%30/09
BRISTOL MYERS53,92+0,09%0,050,0090.092,690,000,00%30/09
BROADCOM172,52+0,03%0,060,0047.694,450,000,00%30/09
BROWN NON VTG-B47,44+0,76%0,360,0010.552,150,000,00%30/09
C.H. ROBINSON WRLD70,46+0,21%0,150,0010.055,170,000,00%30/09
CA33,08+0,76%0,250,0013.852,540,000,00%30/09
CABOT OIL & GAS25,80+1,30%0,330,0011.996,170,000,00%30/09
CAMPBELL SOUP54,70+0,59%0,320,0016.840,760,000,00%30/09
CAPITAL ONE FINL71,83+2,09%1,470,0036.351,480,000,00%30/09
CARDINAL HEALTH77,70+1,04%0,800,0024.863,510,000,00%30/09
CARMAX53,35+2,26%1,180,0010.213,290,000,00%30/09
CARNIVAL48,82+1,16%0,560,0028.913,140,000,00%30/09
CATERPILLAR88,770+1,49%1,3000,0051.862,200,000,00%30/09
CBRE GROUP-A27,98+1,23%0,340,009.390,600,000,00%30/09
CBS-B54,74+0,31%0,170,0022.272,330,000,00%30/09
CELGENE CORP104,5300+1,71%1,76000,0081.007,240,000,00%30/09
CENTENE66,96-1,02%-0,690,0011.432,540,000,00%30/09
CENTERPOINT ENERGY23,23-1,48%-0,350,0010.004,740,000,00%30/09
CENTURYLINK27,43-0,33%-0,090,0014.975,940,000,00%30/09
CERNER CORP61,75+0,36%0,220,0020.856,920,000,00%30/09
CF INDUSTRIES HLDG24,35+0,62%0,150,005.675,550,000,00%30/09
CHARLES SCHWAB31,57+2,87%0,880,0041.780,460,000,00%30/09
CHESAPEAKE ENERGY6,27+2,45%0,150,004.863,740,000,00%30/09
CHEVRON102,92+1,63%1,650,00194.160,680,000,00%30/09
CHIPOTLE MEXICAN423,50+0,66%2,770,0012.330,530,000,00%30/09
CHURCH & DWIGHT47,92+0,76%0,360,0012.344,060,000,00%30/09
CIGNA 130,32-0,37%-0,480,0033.434,940,000,00%30/09
CIMAREX ENERGY134,37+2,78%3,640,0012.762,430,000,00%30/09
CINCINNATI FINANCL75,42+1,18%0,880,0012.412,310,000,00%30/09
CINTAS112,60+1,11%1,240,0012.032,720,000,00%30/09
CISCO SYSTEMS31,720+1,05%0,3300,00159.030,230,000,00%30/09
CITIGROUP47,23+3,12%1,430,00137.220,820,000,00%30/09
CITIZENS FINL GROUP24,71+2,74%0,660,0012.836,130,000,00%30/09
CITRIX SYSTEMS85,220+0,33%0,2800,0013.272,600,000,00%30/09
CLOROX CO.125,18+0,42%0,520,0016.220,300,000,00%30/09
CME GROUP-A104,52-0,19%-0,200,0035.416,810,000,00%30/09
CMS ENERGY CORP42,01-0,71%-0,300,0011.752,820,000,00%30/09
COACH 36,56+0,97%0,350,0010.196,760,000,00%30/09
COCA-COLA42,32+0,69%0,290,00182.654,370,000,00%30/09
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COGZT TECH SLTS A47,710-13,25%-7,2900,0028.908,690,000,00%30/09
COLGATE PALMOLIVE74,14+1,16%0,850,0066.095,300,000,00%30/09
COMCAST CLASS A66,340+0,14%0,0900,00159.398,000,000,00%30/09
COMERICA INC47,32+1,48%0,690,008.230,810,000,00%30/09
CONAGRA FOODS47,11+1,86%0,860,0020.695,390,000,00%30/09
CONCHO RES137,35+2,76%3,690,0018.102,680,000,00%30/09
CONOCOPHILLIPS43,47-0,44%-0,190,0053.825,930,000,00%30/09
CONSOLIDATED EDISON75,30-1,61%-1,230,0022.919,400,000,00%30/09
CONSTELLATION BRD-A166,49+1,72%2,820,0029.462,550,000,00%30/09
CORNING INC23,65+0,55%0,130,0024.522,140,000,00%30/09
COSTCO WHOLESALE152,510+3,40%5,0200,0066.809,380,000,00%30/09
CR BARD224,28+0,24%0,540,0016.474,400,000,00%30/09
CROWN CASTLE INTL94,21+0,21%0,200,0031.820,420,000,00%30/09
CSRA26,90-0,59%-0,160,004.399,960,000,00%30/09
CSX30,50+1,70%0,510,0028.852,720,000,00%30/09
CUMMINS128,15+3,13%3,890,0021.609,680,000,00%30/09
CVS CAREMARK88,99-0,63%-0,560,0094.871,810,000,00%30/09
D R HORTON30,20+0,20%0,060,0011.241,170,000,00%30/09
DANAHER78,39+1,63%1,260,0054.131,310,000,00%30/09
DARDEN RESTAURANTS61,32+1,14%0,690,007.610,240,000,00%30/09
DAVITA HLTH CARE66,07+0,93%0,610,0013.669,880,000,00%30/09
DEERE & CO85,35+1,78%1,490,0026.836,000,000,00%30/09
DELPHI AUTOMOTIVE71,32+2,35%1,640,0021.116,380,000,00%30/09
DELTA AIR LINES39,36+0,85%0,330,0029.477,010,000,00%30/09
DENTSPLY INTL59,43+0,56%0,330,0013.847,920,000,00%30/09
DEVON ENERGY44,11+2,49%1,070,0023.096,000,000,00%30/09
DIAMOND OFFSHORE17,61-1,18%-0,210,002.419,670,000,00%30/09
DISCOVER FNCL SRVCS56,55+0,95%0,530,0022.825,110,000,00%30/09
DISCOVERY COMM-C26,31+0,84%0,220,006.275,950,000,00%30/09
DISCOVERY HLDG A26,9200+0,41%0,11000,004.061,970,000,00%30/09
DOLLAR GENERAL69,99+0,97%0,670,0019.719,280,000,00%30/09
DOLLAR TREE78,93+2,03%1,570,0018.609,750,000,00%30/09
DOMINION RES74,27-0,64%-0,480,0046.469,160,000,00%30/09
DOVER CORP.73,64+2,46%1,770,0011.427,000,000,00%30/09
DOW CHEMICAL51,83+0,19%0,100,0058.392,350,000,00%30/09
DR PEPPER SNAP91,31+0,65%0,590,0016.929,290,000,00%30/09
DTE ENERGY93,67+0,67%0,620,0016.805,880,000,00%30/09
DU PONT(EI) DE NMR66,9700+0,90%0,60000,0058.553,550,000,00%30/09
DUKE ENERGY80,04-0,34%-0,270,0055.138,790,000,00%30/09
DUN & BRADSTREET136,62+1,41%1,900,004.958,440,000,00%30/09
E TRADE FNCL29,12+2,46%0,700,007.968,350,000,00%30/09
EASTMAN CHEMICAL67,68+1,96%1,300,009.997,150,000,00%30/09
EATON CORP -NPV-65,71+2,42%1,550,0031.092,130,000,00%30/09
EBAY32,900+1,86%0,6000,0037.144,720,000,00%30/09
ECOLAB INC121,72+0,82%0,990,0035.481,310,000,00%30/09
EDISON INTL72,25-0,59%-0,430,0023.539,860,000,00%30/09
EDWARDS LIFESCNS 120,56+1,09%1,300,0025.660,410,000,00%30/09
ELECTRONIC ARTS85,4000+1,35%1,14000,0025.682,310,000,00%30/09
ELI LILLY & CO80,26+0,65%0,520,0088.583,440,000,00%30/09
EMC29,05+0,97%0,280,0056.816,910,000,00%6/09
EMERSON ELECTRIC54,51+2,81%1,490,0035.072,790,000,00%30/09
ENDO INTERNAT20,15-3,73%-0,780,003.058,200,000,00%30/09
ENTERGY76,73-0,78%-0,600,0013.733,290,000,00%30/09
EOG RESOURCES96,71+1,75%1,660,0053.244,480,000,00%30/09
EQT72,62+4,41%3,070,0012.548,340,000,00%30/09
EQUIFAX INC134,58+0,94%1,250,0016.060,150,000,00%30/09
EQUINIX360,25+0,08%0,300,0025.604,610,000,00%30/09
EQUIY RES REIT-SBI64,33-0,16%-0,100,000,000,000,00%30/09
ESSEX PROPERTY REIT222,70-1,30%-2,930,0014.585,700,000,00%30/09
ESTEE LAUDER-A88,56+1,95%1,690,0019.668,390,000,00%30/09
EXELON33,29+0,00%0,000,0030.722,420,000,00%30/09
EXPEDIA116,72-1,42%-1,680,0016.004,680,000,00%30/09
EXPEDIT INTL WASH51,520+0,35%0,1800,009.327,800,000,00%30/09
EXPRESS SCRIPTS70,5300+0,99%0,69000,0044.449,350,000,00%30/09
EXXON MOBIL87,28+0,95%0,820,00361.950,160,000,00%30/09
F5 NETWORKS INC124,64+1,00%1,240,008.251,750,000,00%30/09
FACEBOOK CL A128,27+0,14%0,180,00297.965,920,000,00%30/09
FASTENAL41,780+2,30%0,9400,0012.073,000,000,00%30/09
FED RLTY INV REIT153,93-0,89%-1,390,000,000,000,00%30/09
FEDEX 174,68-0,25%-0,440,0046.417,530,000,00%30/09
FIDELITY NATIONAL77,03+0,25%0,190,0025.252,400,000,00%30/09
FIFTH THIRD BANCORP20,46+1,09%0,220,0015.680,020,000,00%30/09
FIRST SOLAR39,49+1,05%0,410,004.042,180,000,00%30/09
FIRSTENERGY33,08-0,27%-0,090,0014.063,430,000,00%30/09
FISERV99,470-0,25%-0,2500,0021.865,010,000,00%30/09
FLIR SYSTEMS31,42+0,35%0,110,004.313,380,000,00%30/09
FLOWSERVE48,24+1,92%0,910,006.289,530,000,00%30/09
FLUOR (NEW)51,32+1,24%0,630,007.144,830,000,00%30/09
FMC CORP48,34+0,21%0,100,006.467,000,000,00%30/09
FMC TECHNOLOGIES29,67+0,54%0,160,006.694,340,000,00%30/09
FOOT LOCKER67,72+1,33%0,890,009.023,660,000,00%30/09
FORD MOTOR12,07+0,84%0,100,0047.023,780,000,00%30/09
FRANKLIN RESOURCES35,57+2,39%0,830,0020.492,640,000,00%30/09
FREEPORT MCMORAN10,86+1,59%0,170,0014.424,880,000,00%30/09
FRONTIER COMM-B4,16-2,12%-0,090,004.879,980,000,00%30/09
GANNETT CO21,86+1,44%0,310,004.685,110,000,00%30/09
GAP22,24+2,49%0,540,008.862,130,000,00%30/09
GARMIN48,1100-0,08%-0,04000,009.527,460,000,00%30/09
GENERAL DYNAMICS155,16-0,29%-0,450,0047.364,020,000,00%30/09
GENERAL ELECTRIC29,6200+0,30%0,09000,00265.431,720,000,00%30/09
GENERAL GROWTH REIT27,60+0,11%0,030,0024.418,760,000,00%30/09
GENERAL MILLS63,88+0,35%0,220,0037.771,650,000,00%30/09
GENERAL MOTORS31,77+0,92%0,290,0049.622,260,000,00%30/09
GENUINE PARTS CO.100,45+0,87%0,870,0014.956,910,000,00%30/09
GILEAD SCIENCES79,1200+1,62%1,26000,00104.411,380,000,00%30/09
GLOBAL PAYMENTS76,76+0,88%0,670,0011.802,150,000,00%30/09
GOLDMAN SACHS161,27+1,46%2,320,0065.388,800,000,00%30/09
GOODYEAR T & RUBBER32,30+1,80%0,570,008.477,070,000,00%30/09
H&R.BLOCK23,15+2,21%0,500,005.075,300,000,00%30/09
HALLIBURTON44,88+1,58%0,700,0038.646,280,000,00%30/09
HANESBRANDS25,25+0,36%0,090,009.539,400,000,00%30/09
HARLEY-DAVIDSON52,59+0,21%0,110,009.401,160,000,00%30/09
HARMAN IND INC84,45+1,55%1,290,005.893,180,000,00%30/09
HARRIS91,61+1,10%1,000,0011.320,790,000,00%30/09
HARTFORD42,82+1,11%0,470,0016.523,270,000,00%30/09
HASBRO INC79,33-0,08%-0,060,009.948,610,000,00%30/09
HCA HLDGS75,63+0,49%0,370,0028.637,010,000,00%30/09
HCP REIT37,95-1,53%-0,590,0017.740,120,000,00%30/09
HEALTH CARE REIT74,77-1,37%-1,040,0026.759,530,000,00%30/09
HELMERICH&PAYNE67,30+3,13%2,040,007.275,010,000,00%30/09
HENRY SCHEIN162,98+1,14%1,830,0013.331,150,000,00%30/09
HERSHEY95,60+1,01%0,960,0014.585,670,000,00%30/09
HESS53,62+2,82%1,470,0016.978,500,000,00%30/09
HEWLETT PACKARD15,53+0,91%0,140,0026.552,790,000,00%30/09
HOLOGIC38,8300+1,81%0,69000,0010.772,330,000,00%30/09
HOME DEPOT128,6800+0,59%0,75000,00158.993,620,000,00%30/09
HONEYWELL116,59+0,34%0,400,0088.710,380,000,00%30/09
HORMEL FOODS37,93+0,13%0,050,0020.072,590,000,00%30/09
HOST HOTELS REIT15,57-0,51%-0,080,0011.556,730,000,00%30/09
HP ENTERPRISE22,75-0,66%-0,150,0037.882,650,000,00%30/09
HUMANA176,89+0,61%1,070,0026.360,320,000,00%30/09
HUNTINGTON BANCSHS9,86+1,54%0,150,007.879,660,000,00%30/09
IBM158,85+0,47%0,740,00151.835,850,000,00%30/09
ILLINOIS TOOL WORKS119,84+0,67%0,800,0042.531,340,000,00%30/09
ILLUMINA181,66+2,89%5,100,0026.631,360,000,00%30/09
INGERSOLL-RAND67,94+1,25%0,840,0019.569,720,000,00%30/09
INTEL CORP37,7500+1,15%0,43000,00178.547,940,000,00%30/09
INTERCONEXCH GR269,36+0,36%0,960,0032.081,050,000,00%30/09
INTERPUBLIC GROUP22,35+1,18%0,260,008.949,810,000,00%30/09
INTL FLAVORS&FRAGR142,97+0,70%0,990,0011.379,250,000,00%30/09
INTL PAPER47,98+1,39%0,660,0019.729,470,000,00%30/09
INTUIT110,01+0,64%0,700,0028.375,770,000,00%30/09
INTUITIVE SURGICAL724,830+0,67%4,8400,0027.901,150,000,00%30/09
INVESCO31,27+2,73%0,830,0013.047,920,000,00%30/09
IRON MOUNT REIT37,53-0,58%-0,220,009.877,090,000,00%30/09
J.B HUNT TRANSPORT81,14+0,92%0,740,009.140,620,000,00%30/09
J.P.MORGAN CHASE66,5900+1,43%0,94000,00240.521,910,000,00%30/09
JACOBS ENGIN GROUP51,72-0,46%-0,240,006.280,270,000,00%30/09
JM SMUCKER135,54+0,57%0,770,0015.778,130,000,00%30/09
JOHNSON & JOHNSON118,1300+0,73%0,86000,00323.189,130,000,00%30/09
JUNIPER NETWORKS24,06+1,48%0,350,009.214,080,000,00%30/09
KANSAS CITY SO93,32+0,71%0,660,0010.077,020,000,00%30/09
KELLOGG77,47+0,27%0,210,0027.131,060,000,00%30/09
KEYCORP12,17+1,00%0,120,0013.170,140,000,00%30/09
KIMBERLY-CLARK126,14+0,73%0,920,0045.364,490,000,00%30/09
KIMCO REALTY REIT28,95-1,23%-0,360,0012.160,490,000,00%30/09
KINDER MORGAN23,13+1,63%0,370,0051.633,640,000,00%30/09
KLA-TENCOR69,71+1,37%0,940,0010.896,980,000,00%30/09
KOHLS43,75+2,22%0,950,007.855,400,000,00%30/09
KRAFT FOODS A43,90+1,76%0,760,0068.272,430,000,00%30/09
KROGER29,68+0,61%0,180,0028.013,620,000,00%30/09
L-3 COMMUNICATIONS150,73-0,01%-0,020,0011.642,360,000,00%30/09
LABORATORY CORP 137,48+1,49%2,020,0014.065,230,000,00%30/09
LAM RESEARCH CORP94,710+1,59%1,4800,0015.183,030,000,00%30/09
LEGG MASON33,48+1,58%0,520,003.468,410,000,00%30/09
LEGGETT & PLATT45,58-0,28%-0,130,006.092,750,000,00%30/09
LENNAR-A42,34+0,36%0,150,007.953,700,000,00%30/09
LEUCADIA NATIONAL19,04+1,60%0,300,006.858,260,000,00%30/09
LEVEL 3 COMM46,38-0,11%-0,050,0016.674,770,000,00%30/09
LIMITED BRANDS70,77+1,32%0,920,0020.232,500,000,00%30/09
LINCOLN NATL46,98+2,42%1,110,0010.936,720,000,00%30/09
LINEAR TECHNOLOGY59,290+0,30%0,1800,0014.564,610,000,00%30/09
LOCKHEED MARTIN239,72-1,08%-2,620,0072.624,690,000,00%30/09
LOEWS41,15+0,93%0,380,0013.865,200,000,00%30/09
LOWE'S COM72,21+0,28%0,200,0063.159,160,000,00%30/09
LYONDELLBASELL IND80,66+0,24%0,190,0034.415,540,000,00%30/09
M&T BANK116,10+1,36%1,560,0018.199,330,000,00%30/09
MACERICH REIT80,87+0,46%0,370,0011.613,560,000,00%30/09
MACY'S INC37,05+2,77%1,000,0011.427,190,000,00%30/09
MALLINCKRODT69,78+1,15%0,790,008.185,820,000,00%30/09
MARATHON OIL15,81-0,57%-0,090,0013.395,160,000,00%30/09
MARATHON PETRO40,59+2,14%0,850,0021.462,360,000,00%30/09
MARRIOTT INTL-A67,33+0,34%0,230,0017.127,510,000,00%30/09
MARSH & MCLENNAN67,25+1,28%0,850,0034.851,470,000,00%30/09
MARTIN MARIETTA179,11-1,86%-3,390,0011.362,300,000,00%30/09
MASCO34,31+0,26%0,090,0011.326,360,000,00%30/09
MASTERCARD-A101,77+1,15%1,160,00109.652,150,000,00%30/09
MATTEL30,28-1,59%-0,490,0010.308,840,000,00%30/09
MC DONALD'S CORP115,3600+0,50%0,57000,0098.436,690,000,00%30/09
MCCORMICK NON VTG99,92+2,60%2,530,0011.495,230,000,00%30/09
MCGRAW-HILL CO126,56+1,23%1,540,0033.410,520,000,00%30/09
MCKESSON166,75+1,42%2,330,0037.622,260,000,00%30/09
MEAD JOHNSON79,01+0,98%0,770,0014.589,890,000,00%30/09
MEDTRONIC86,40+1,17%1,000,00122.372,640,000,00%30/09
MERCK AND CO. NEW62,41+0,81%0,500,00172.576,640,000,00%30/09
METLIFE44,43+1,76%0,770,0048.822,900,000,00%30/09
MICHAEL KORS46,79-0,17%-0,080,008.397,370,000,00%30/09
MICROCHIP TECH62,14+0,27%0,170,0013.376,950,000,00%30/09
MICRON TECHNOLOGY17,78+1,37%0,240,0018.452,200,000,00%30/09
MICROSOFT57,600+0,35%0,2000,00448.770,970,000,00%30/09
MOHAWK INDUSTRIES200,34+0,74%1,480,0014.855,890,000,00%30/09
MOLSON COORS-B NVTG109,80+1,25%1,360,0021.292,250,000,00%30/09
MONSANTO102,20+0,40%0,410,0044.720,220,000,00%30/09
MONSTER BEVERAGE146,81+0,99%1,440,0027.949,910,000,00%30/09
MOODY'S108,28+0,49%0,530,0020.824,170,000,00%30/09
MORGAN STANLEY32,06+3,29%1,020,0061.273,480,000,00%30/09
MOSAIC24,46+0,87%0,210,008.562,270,000,00%30/09
MOTOROLA SOLTN76,28-1,20%-0,930,0012.717,830,000,00%30/09
MURPHY OIL30,40+0,23%0,070,005.234,850,000,00%30/09
MYLAN38,12-0,91%-0,350,0018.745,090,000,00%30/09
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
NASDAQ OMX GRP67,54+0,09%0,060,0011.174,740,000,00%30/09
NATL OILWELL VARCO36,74-0,33%-0,120,0013.870,400,000,00%30/09
NAVIENT14,47+1,12%0,160,004.587,470,000,00%30/09
NETAPP35,82+3,14%1,090,009.981,880,000,00%30/09
NETFLIX98,55+1,94%1,880,0042.259,460,000,00%30/09
NEWELL RUBBERMAID52,66+1,25%0,650,0025.392,650,000,00%30/09
NEWFIELD EXPLORATN43,46+1,59%0,680,008.629,350,000,00%30/09
NEWMONT MINING39,29+0,61%0,240,0020.847,060,000,00%30/09
NEWS CL A24,22+0,75%0,180,0025.681,100,000,00%30/09
NEWS CORP-A13,98+0,65%0,090,005.319,920,000,00%30/09
NEWS-B14,22+0,64%0,090,002.838,740,000,00%30/09
NEXTERA ENERGY122,32-1,12%-1,380,0056.508,530,000,00%30/09
NIELSEN HLD53,57+0,19%0,100,0019.968,620,000,00%30/09
NIKE52,65+0,94%0,490,0071.007,020,000,00%30/09
NISOURCE24,11-0,41%-0,100,007.771,110,000,00%30/09
NOBLE ENERGY35,74+0,53%0,190,0015.352,170,000,00%30/09
NORDSTROM51,88+0,78%0,400,008.996,340,000,00%30/09
NORFOLK SOUTHERN97,06+2,01%1,910,0028.491,940,000,00%30/09
NORTHEAST UTILITIES54,18-0,93%-0,510,0017.183,110,000,00%30/09
NORTHERN TRUST67,99+1,93%1,290,0015.405,920,000,00%30/09
NORTHROP GRUMMAN213,95+0,16%0,340,0038.209,620,000,00%30/09
NRG ENERGY11,21+0,99%0,110,003.531,140,000,00%30/09
NUCOR49,45+1,21%0,590,0015.739,500,000,00%30/09
NVIDIA68,52+1,66%1,120,0036.658,200,000,00%30/09
O REILLY AUTOMOTIV280,11+0,43%1,210,0026.590,210,000,00%30/09
OCCID.PETROL CORP72,92+1,08%0,780,0055.705,500,000,00%30/09
OMNICOM GROUP INC85,00+1,13%0,950,0020.105,750,000,00%30/09
ONEOK51,39+0,88%0,450,0010.815,940,000,00%30/09
ORACLE39,28+0,41%0,160,00161.269,720,000,00%30/09
OWENS ILLINOIS18,39+0,71%0,130,002.979,070,000,00%30/09
PACCAR INC58,780+1,54%0,8900,0020.604,050,000,00%30/09
PARKER-HANNIFIN CO.125,53+1,24%1,540,0016.791,070,000,00%30/09
PATTERSON COMPANIE45,94+1,06%0,480,004.551,410,000,00%30/09
PAYCHEX57,870+1,24%0,7100,0020.938,540,000,00%30/09
PAYPAL HOLDINGS40,97+1,44%0,580,0049.447,430,000,00%30/09
PENTAIR N64,24+2,05%1,290,0013.167,150,000,00%30/09
PEOPLE'S UNTD15,82+1,28%0,200,004.919,380,000,00%30/09
PEPSICO108,77+0,94%1,010,00156.537,200,000,00%30/09
PERKINELMER56,11+1,76%0,970,006.138,540,000,00%30/09
PERRIGO92,33-0,98%-0,910,0013.505,920,000,00%30/09
PFIZER33,8700+1,65%0,55000,00205.443,650,000,00%30/09
PG&E61,17-0,96%-0,590,0030.493,630,000,00%30/09
PHILIP MRRS INT97,22-0,57%-0,560,00150.742,440,000,00%30/09
PHILLIPS 6680,55+1,60%1,270,0042.115,510,000,00%30/09
PINNACLE WEST CAP75,99-1,00%-0,770,008.448,170,000,00%30/09
PIONEER NATURAL RES185,65+0,16%0,290,0031.489,400,000,00%30/09
PITNEY BOWES18,16+1,00%0,180,003.372,170,000,00%30/09
PNC FINL SER90,09+1,24%1,100,0044.266,130,000,00%30/09
PPG INDUSTRIES103,36+1,27%1,300,0027.522,940,000,00%30/09
PPL34,57-0,72%-0,250,0023.441,710,000,00%30/09
PRAXAIR120,83+1,66%1,970,0034.464,540,000,00%30/09
PRICELINE.COM1.471,49-0,10%-1,490,0072.731,270,000,00%30/09
PRINCIPAL FINANCIAL51,51+2,00%1,010,0014.811,060,000,00%30/09
PROCTER AND GAMBLE89,750+1,72%1,5200,00239.577,390,000,00%30/09
PROGRESSIVE (OHIO)31,50+0,80%0,250,0018.333,250,000,00%30/09
PROLOGIS REIT53,54-0,46%-0,250,0028.212,960,000,00%30/09
PRUDENTIAL FINANCL81,65+2,10%1,680,0035.681,050,000,00%30/09
PUBL SVCS ENTERPR41,87-0,57%-0,240,0021.177,670,000,00%30/09
PUBLIC STORAGE REIT223,14-0,82%-1,850,0038.692,790,000,00%30/09
PULTEGROUP20,04+1,16%0,230,006.882,710,000,00%30/09
PVH 110,50+3,60%3,840,008.865,300,000,00%30/09
QORVO55,74+3,84%2,060,007.128,940,000,00%30/09
QUALCOMM INC68,500+1,56%1,0500,00100.944,910,000,00%30/09
QUANTA SERVICES27,99+0,68%0,190,004.037,440,000,00%30/09
QUEST DIAGNOSTICS84,63+1,29%1,080,0011.765,000,000,00%30/09
RALPH LAUREN-A101,14+1,50%1,490,005.702,550,000,00%30/09
RANGE RESOURCES38,75+3,17%1,190,006.590,890,000,00%30/09
RAYTHEON136,13-0,30%-0,410,0040.168,330,000,00%30/09
REALTY INCOME REIT66,93-0,99%-0,670,0017.303,460,000,00%30/09
RED HAT80,83+0,84%0,670,0014.641,620,000,00%30/09
REGENERON PHARMA402,02-1,07%-4,340,0041.562,050,000,00%30/09
REGIONS FINANCIAL9,87+2,07%0,200,0012.376,250,000,00%30/09
REPUBLIC SERVICES50,45+0,76%0,380,0017.293,220,000,00%30/09
REYNOLDS AMERICAN47,15+0,04%0,020,0067.299,140,000,00%30/09
ROBERT HALF INTL37,86+2,27%0,840,004.928,410,000,00%30/09
ROCKWELL122,34+4,46%5,220,0015.830,800,000,00%30/09
ROCKWELL COLLINS84,34+0,13%0,110,0010.958,400,000,00%30/09
ROPER INDUSTRIES182,47+0,65%1,170,0018.491,580,000,00%30/09
ROSS STORES64,30+1,50%0,950,0025.500,080,000,00%30/09
RYDER SYSTEM65,95+2,34%1,510,003.526,900,000,00%30/09
RYL CARIBBEAN CRU74,95+0,94%0,700,0016.486,450,000,00%30/09
SALESFORCE.COM71,33+0,18%0,130,0048.443,310,000,00%30/09
SCANA72,37-0,47%-0,340,0010.342,900,000,00%30/09
SCHLUMBERGER78,64+1,64%1,270,00112.786,440,000,00%30/09
SCRIPPS NTWKS-A63,49-0,70%-0,450,006.044,050,000,00%30/09
SEAGATE TECHNOLOGY38,55+2,01%0,760,0011.427,070,000,00%30/09
SEALED AIR45,82+0,22%0,100,009.010,960,000,00%30/09
SEMPRA ENERGY107,19+0,22%0,240,0026.776,220,000,00%30/09
SHERWIN-WILLIAMS CO276,66-0,23%-0,640,0025.514,060,000,00%30/09
SIGNET JEWELERS74,53+1,87%1,370,005.844,120,000,00%30/09
SIMON PRP GRP REIT207,01-0,27%-0,570,0065.047,430,000,00%30/09
SKYWORKS SOLUTIONS76,14+3,93%2,880,0014.275,950,000,00%30/09
SL GREEN REALT REIT108,10+0,18%0,190,0010.844,570,000,00%30/09
SNAP-ON151,96+1,85%2,760,008.825,090,000,00%30/09
SOUTHERN51,30-1,44%-0,750,0048.294,600,000,00%30/09
SOUTHWEST AIRLINES38,89+1,94%0,740,0024.120,850,000,00%30/09
SOUTHWESTERN ENERGY13,84+4,85%0,640,006.824,490,000,00%30/09
SPECTRA ENERGY42,75+1,02%0,430,0029.960,740,000,00%30/09
ST JUDE MEDICAL INC79,76+1,01%0,800,0022.781,320,000,00%30/09
STAPLES INC8,550+2,52%0,2100,005.561,120,000,00%30/09
STARBUCKS54,140+1,29%0,6900,0079.416,390,000,00%30/09
STATE STREET69,63+1,52%1,040,0027.156,760,000,00%30/09
STERICYCLE80,1400-0,45%-0,36000,006.815,260,000,00%30/09
STNLY BLCK&DECK122,98+1,03%1,250,0018.499,380,000,00%30/09
STRYKER116,41+0,61%0,710,0043.568,760,000,00%30/09
SUNTRUST BANKS INC43,80+1,51%0,650,0021.718,320,000,00%30/09
SYMANTEC CORP25,1000+0,36%0,09000,0015.622,680,000,00%30/09
SYNCHRONY FINANCIAL28,00+2,30%0,630,0023.341,570,000,00%30/09
SYSCO49,01-0,04%-0,020,0027.207,080,000,00%30/09
T ROWE PRICE GRP66,50+1,46%0,960,0016.528,720,000,00%30/09
TARGET68,68+1,42%0,960,0039.475,960,000,00%30/09
TE CONNECTIVITY64,38+1,69%1,070,0024.646,940,000,00%30/09
TERADATA31,00+2,96%0,890,004.043,050,000,00%30/09
TESORO79,56+2,57%1,990,009.450,880,000,00%30/09
TEXAS INSTRUMENTS70,18+0,49%0,340,0070.395,230,000,00%30/09
TEXTRON INC39,75+0,63%0,250,0010.708,480,000,00%30/09
THE KRAFT HEINZ89,51+1,06%0,940,00108.979,750,000,00%30/09
THE WESTERN UNION20,82+1,61%0,330,0010.159,490,000,00%30/09
THERMO FISHER SCIEN159,06+1,92%3,000,0062.707,510,000,00%30/09
TIFFANY & CO72,63+1,77%1,260,009.069,630,000,00%30/09
TIME WARNER79,61+1,27%1,000,0062.675,630,000,00%30/09
TJX COS74,78+1,23%0,910,0049.103,910,000,00%30/09
TORCHMARK CORP63,89+1,04%0,660,007.652,010,000,00%30/09
TOTAL SYST SERVICE47,15+0,92%0,430,008.664,190,000,00%30/09
TRACTOR SUPPLY67,35-1,30%-0,890,009.002,320,000,00%30/09
TRANSOCEAN N10,66+0,28%0,030,003.952,660,000,00%30/09
TRAVELERS CIES114,55+0,60%0,680,0033.022,620,000,00%30/09
TRIPADVISOR63,18+0,29%0,180,008.393,950,000,00%30/09
TWENTY-FIRST CENT-B24,74+0,49%0,120,0019.755,410,000,00%30/09
TYCO INTERNAT46,53+1,35%0,620,000,000,000,00%30/09
TYSON FOODS -A-74,67-0,21%-0,160,0022.210,310,000,00%30/09
UDR REIT35,99-1,21%-0,440,009.611,400,000,00%30/09
UNDER ARMOUR-A38,68+0,21%0,080,007.093,480,000,00%30/09
UNDER ARMOUR-C33,86+0,53%0,180,007.437,300,000,00%30/09
UNION PACIFIC97,53+1,64%1,570,0081.225,760,000,00%30/09
UNITED CONTL52,47+2,60%1,330,0016.916,760,000,00%30/09
UNITED RENTALS78,49+2,82%2,150,006.761,920,000,00%30/09
UNITED TECHNOLOGIE101,60+0,53%0,540,0085.026,340,000,00%30/09
UNITEDHEALTH GROUP140,00+1,21%1,680,00133.349,080,000,00%30/09
UNIV HEALTH SERV-B123,22+0,85%1,040,0011.101,740,000,00%30/09
UNUM35,31+1,79%0,620,008.282,890,000,00%30/09
UPS109,36+1,06%1,150,0075.590,560,000,00%30/09
URBAN OUTFITTERS34,520+0,26%0,0900,004.046,660,000,00%30/09
US BANCORP42,89+0,97%0,410,0073.407,680,000,00%30/09
VALERO ENERGY53,00+2,49%1,290,0024.451,070,000,00%30/09
VARIAN MED SYSTEMS99,53+1,00%0,990,009.294,180,000,00%30/09
VENTAS REIT70,63-1,78%-1,280,0024.812,340,000,00%30/09
VERISIGN78,24+0,04%0,030,008.353,410,000,00%30/09
VERISK ANLYTCS-A81,28+0,28%0,230,0013.733,900,000,00%30/09
VERIZON COMMS51,98-0,27%-0,140,00211.845,410,000,00%30/09
VERTEX PHARMA87,21+2,60%2,210,0021.608,780,000,00%30/09
VF56,05+1,19%0,660,0023.241,900,000,00%30/09
VIACOM CLASS B NEW38,10+0,87%0,330,0013.229,260,000,00%30/09
VISA82,70+0,95%0,780,00156.008,080,000,00%30/09
VOR RLT TR REIT-SBI101,21-0,32%-0,320,0019.111,030,000,00%30/09
VULCAN MATERIALS113,73-1,01%-1,160,0015.134,240,000,00%30/09
WAL-MART STORES72,1200+1,97%1,39000,00223.085,730,000,00%30/09
WALGREENS BOOTS80,62+1,78%1,410,0087.256,440,000,00%30/09
WALT DISNEY CO92,8600+1,15%1,06000,00149.219,340,000,00%30/09
WASTE MANAGEMENT63,76+0,77%0,490,0028.200,340,000,00%30/09
WATERS158,49+1,38%2,150,0012.764,530,000,00%30/09
WATSON PHARMACEUT230,31-0,21%-0,490,0090.399,620,000,00%30/09
WEC ENERGY GROUP59,88-0,83%-0,500,0018.899,320,000,00%30/09
WELLPOINT125,31+0,30%0,380,0032.977,960,000,00%30/09
WELLS FARGO44,28-0,20%-0,090,00223.416,830,000,00%30/09
WESTERN DIGITAL58,47+0,34%0,200,0016.661,620,000,00%30/09
WESTROCK48,48+2,47%1,170,0012.189,950,000,00%30/09
WEYERHAEUSER31,94+0,25%0,080,0023.907,000,000,00%30/09
WHIRLPOOL162,16+1,13%1,810,0012.234,040,000,00%30/09
WHOLE FOODS MARKET28,350+1,21%0,3400,009.038,110,000,00%30/09
WILLIAMS COMPANIES30,73+1,12%0,340,0023.060,200,000,00%30/09
WILLIS TOWERS132,77+2,30%2,980,00200.483,200,000,00%30/09
WW GRAINGER224,84+2,05%4,520,0013.585,410,000,00%30/09
WYNDHAM WORLDWIDE67,33+0,40%0,270,007.397,880,000,00%30/09
WYNN RESORTS97,420-3,15%-3,1700,009.916,470,000,00%30/09
XCEL ENERGY 41,14-1,60%-0,670,0020.897,180,000,00%30/09
XEROX10,13-0,49%-0,050,0010.264,770,000,00%30/09
XILINX INC54,34+1,59%0,850,0013.774,220,000,00%30/09
XL GROUP33,63-0,03%-0,010,009.570,600,000,00%30/09
XYLEM52,45+1,22%0,630,009.398,070,000,00%30/09
YAHOO INC43,10+1,25%0,530,0041.021,830,000,00%30/09
YUM BRANDS90,81+1,11%1,000,0035.405,650,000,00%30/09
ZIMMER HLDGS130,02+1,71%2,180,0026.001,620,000,00%30/09
ZIONS BANCORP31,02+1,64%0,500,006.362,540,000,00%30/09
ZOETIS-A52,01+1,94%0,990,0025.742,270,000,00%30/09
(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