PuntosVariaciónHora
2.173,60+0,16%  +3,54 puntos22:31:53
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
3M178,360+0,21%0,3800,00108.177,930,000,00%29/07
ABBOTT LABS44,75+0,67%0,300,0065.744,550,000,00%29/07
ABBVIE66,23+2,33%1,510,00107.117,660,000,00%29/07
ACCENTURE112,81+0,65%0,730,0088.400,930,000,00%29/07
ACE N125,26-0,96%-1,210,0060.097,730,000,00%29/07
ACTIVISION BLIZZAR40,160-0,27%-0,1100,0029.647,220,000,00%29/07
ADOBE SYSTEMS97,8600-0,59%-0,58000,0048.762,750,000,00%29/07
ADVANCE AUTO PARTS169,86-0,28%-0,480,0012.494,230,000,00%29/07
AES12,35+0,82%0,100,008.138,660,000,00%29/07
AETNA115,21-0,50%-0,580,0040.392,630,000,00%29/07
AFFILIATED MANAGERS146,78+0,31%0,460,007.898,460,000,00%29/07
AFLAC72,28-1,42%-1,040,0029.922,980,000,00%29/07
AGILENT TECH48,11+1,26%0,600,0015.660,850,000,00%29/07
AIR PROD.&CHEMICALS149,42+0,29%0,430,0032.286,850,000,00%29/07
AKAMAI TECH50,530-0,32%-0,1600,008.872,650,000,00%29/07
ALCOA10,6200-0,56%-0,06000,0013.966,440,000,00%29/07
ALEXION PHARM128,60-1,38%-1,800,0028.808,990,000,00%29/07
ALLEGION72,39-0,54%-0,390,006.985,820,000,00%29/07
ALLIANCE DATA SYST231,62-0,95%-2,220,0013.651,630,000,00%29/07
ALLSTATE68,33-1,21%-0,840,0025.580,510,000,00%29/07
ALPHABET-A791,34+3,33%25,500,00232.396,890,000,00%29/07
ALPHABET-C768,79+3,07%22,880,00264.032,990,000,00%29/07
ALTRIA67,70+0,88%0,590,00132.275,950,000,00%29/07
AMAZON.COM758,810+0,82%6,2000,00358.216,510,000,00%29/07
AMER WTR WORKS82,58+0,63%0,520,0014.675,660,000,00%29/07
AMEREN52,44+0,56%0,290,0012.723,770,000,00%29/07
AMERICAN AIRLINES35,50-2,31%-0,840,0018.814,570,000,00%29/07
AMERICAN ELEC.69,30+0,55%0,380,0034.043,150,000,00%29/07
AMERICAN EXPRESS64,4600-0,51%-0,33000,0059.537,680,000,00%29/07
AMERICAN INT54,44-0,64%-0,350,0060.920,120,000,00%29/07
AMERICAN TOWER REIT98,46+3,96%3,750,0041.427,510,000,00%11/03
AMERIPRISE FINCL95,84+0,30%0,290,0015.889,900,000,00%29/07
AMERISOURCEBERGEN85,19+0,44%0,370,0018.388,670,000,00%29/07
AMETEK47,03-0,76%-0,360,0010.978,440,000,00%29/07
AMGEN INC172,03+0,44%0,750,00129.224,360,000,00%29/07
AMPHENOL-A59,52+0,59%0,350,0018.324,740,000,00%29/07
ANADARKO PETROLEUM54,53+2,19%1,170,0027.835,250,000,00%29/07
ANALOG DEVICES63,83-0,61%-0,390,0019.619,670,000,00%29/07
AON 107,07-2,98%-3,290,0034.816,930,000,00%29/07
APACHE52,50+1,27%0,660,0019.873,010,000,00%29/07
APPLE104,210-0,12%-0,1300,00561.421,880,000,00%29/07
APPLIED MATERIALS26,290-1,24%-0,3300,0028.633,590,000,00%29/07
APTMNT INV REIT-A39,27+2,08%0,800,006.115,220,000,00%11/03
ARCHER-DANIELS MID.45,08+0,31%0,140,0026.488,200,000,00%29/07
ASSURANT83,01-0,41%-0,340,005.140,140,000,00%29/07
AT&T43,290+1,67%0,7100,00266.493,240,000,00%29/07
AUT.DATA PROCESSIN88,95-3,03%-2,780,0040.519,820,000,00%29/07
AUTODESK INC59,450+0,00%0,0000,0013.360,300,000,00%29/07
AUTONATION53,35+2,36%1,230,005.500,580,000,00%29/07
AUTOZONE813,97-0,25%-2,010,0023.794,000,000,00%29/07
AVALONBAY COM REIT183,21+2,10%3,770,0024.897,480,000,00%11/03
AVERY DENNISON77,89-0,33%-0,260,006.945,920,000,00%29/07
BAKER HUGHES47,83+3,87%1,780,0020.958,550,000,00%29/07
BALL70,67-0,35%-0,250,0010.016,250,000,00%29/07
BANK OF AMERICA14,490-1,29%-0,1900,00148.840,060,000,00%29/07
BANK OF NY MELLON39,40-1,08%-0,430,0042.437,060,000,00%29/07
BAXTER48,02-0,41%-0,200,0026.519,660,000,00%29/07
BB&T36,87-0,65%-0,240,0030.038,770,000,00%29/07
BECTON DICKINSON&CO176,00+0,02%0,040,0037.347,550,000,00%29/07
BED BATH & BEYOND44,95+2,00%0,880,006.943,080,000,00%29/07
BERKSHIRE HATHAWY-B144,27-0,10%-0,150,00181.097,640,000,00%29/07
BEST BUY33,60+0,96%0,320,0010.844,490,000,00%29/07
BIOGEN IDEC289,93+0,31%0,900,0063.529,680,000,00%29/07
BLACKROCK366,25+0,79%2,880,0059.833,070,000,00%29/07
BOEING CO133,660+0,49%0,6500,0083.380,570,000,00%29/07
BORGWARNER33,18+2,12%0,690,007.218,430,000,00%29/07
BOSTON PROP REIT122,70+4,76%5,580,0018.727,530,000,00%11/03
BOSTON SCIENTIFIC24,28-0,25%-0,060,0032.944,730,000,00%29/07
BRISTOL MYERS74,81+0,20%0,150,00124.880,880,000,00%29/07
BROADCOM161,98-1,37%-2,250,0044.785,780,000,00%29/07
BROWN NON VTG-B98,19+0,18%0,180,0011.031,590,000,00%29/07
C.H. ROBINSON WRLD69,62+0,56%0,390,009.937,990,000,00%29/07
CA34,65+0,55%0,190,0014.567,640,000,00%29/07
CABOT OIL & GAS24,67+3,44%0,820,0011.471,560,000,00%29/07
CAMPBELL SOUP62,27+1,10%0,680,0019.213,280,000,00%29/07
CAPITAL ONE FINL67,08-0,59%-0,400,0034.351,630,000,00%29/07
CARDINAL HEALTH83,60+1,26%1,040,0027.238,160,000,00%29/07
CARMAX58,26-0,15%-0,090,0011.153,430,000,00%29/07
CARNIVAL46,72+0,47%0,220,0027.669,440,000,00%29/07
CATERPILLAR82,760-0,19%-0,1600,0048.322,870,000,00%29/07
CBRE GROUP-A28,45-1,22%-0,350,009.543,150,000,00%29/07
CBS-B52,22-3,67%-1,990,0021.687,660,000,00%29/07
CELGENE CORP112,1900+0,84%0,93000,0086.921,910,000,00%29/07
CENTENE70,55+0,84%0,590,0012.045,490,000,00%29/07
CENTERPOINT ENERGY23,92+0,63%0,150,0010.300,420,000,00%29/07
CENTURYLINK31,44+1,98%0,610,0017.167,870,000,00%29/07
CERNER CORP62,39+0,24%0,150,0021.092,920,000,00%29/07
CF INDUSTRIES HLDG24,68+0,08%0,020,005.752,750,000,00%29/07
CHARLES SCHWAB28,42-1,01%-0,290,0037.562,460,000,00%29/07
CHESAPEAKE ENERGY5,42+4,43%0,230,003.710,570,000,00%29/07
CHEVRON102,48+0,68%0,690,00193.125,450,000,00%29/07
CHIPOTLE MEXICAN423,99-1,52%-6,560,0012.344,800,000,00%29/07
CHURCH & DWIGHT98,24-0,27%-0,270,0012.611,000,000,00%29/07
CIGNA 128,96-5,17%-7,030,0033.178,680,000,00%29/07
CIMAREX ENERGY120,02+4,23%4,870,0011.379,700,000,00%29/07
CINCINNATI FINANCL74,70-0,72%-0,540,0012.292,170,000,00%29/07
CINTAS107,27-0,84%-0,910,0011.478,230,000,00%29/07
CISCO SYSTEMS30,530+0,03%0,0100,00153.557,110,000,00%29/07
CITIGROUP43,81-0,61%-0,270,00128.550,190,000,00%29/07
CITIZENS FINL GROUP22,33-0,53%-0,120,0011.812,130,000,00%29/07
CITRIX SYSTEMS89,130+0,08%0,0700,0013.824,240,000,00%29/07
CLOROX CO.131,07+0,18%0,240,0016.952,650,000,00%29/07
CME GROUP-A102,24+0,29%0,300,0034.622,540,000,00%29/07
CMS ENERGY CORP45,18+0,42%0,190,0012.648,670,000,00%29/07
COACH 43,11+0,72%0,310,0011.985,860,000,00%29/07
COCA-COLA43,63-0,05%-0,020,00188.752,050,000,00%29/07
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COGZT TECH SLTS A57,490-0,69%-0,4000,0034.831,440,000,00%29/07
COLGATE PALMOLIVE74,43+1,61%1,180,0066.467,310,000,00%29/07
COMCAST CLASS A67,250-0,90%-0,6100,00161.536,120,000,00%29/07
COMERICA INC45,24-0,96%-0,440,007.921,310,000,00%29/07
CONAGRA FOODS46,76+0,75%0,350,0020.510,160,000,00%29/07
CONCHO RES124,20+3,79%4,540,0016.338,590,000,00%29/07
CONOCOPHILLIPS40,82+1,39%0,560,0050.563,350,000,00%29/07
CONSOLIDATED EDISON80,08+0,25%0,200,0023.531,490,000,00%29/07
CONSTELLATION BRD-A164,63+0,64%1,040,0029.168,470,000,00%29/07
CORNING INC22,22-0,31%-0,070,0023.054,960,000,00%29/07
COSTCO WHOLESALE167,220+0,52%0,8700,0073.253,320,000,00%29/07
CR BARD223,73-0,23%-0,520,0016.431,800,000,00%29/07
CSRA26,92-0,33%-0,090,004.399,360,000,00%29/07
CSX28,33-0,07%-0,020,0026.799,920,000,00%29/07
CUMMINS122,77+0,50%0,610,0020.915,040,000,00%29/07
CVS CAREMARK92,72-0,72%-0,670,0099.572,590,000,00%29/07
D R HORTON32,88-2,55%-0,860,0012.244,480,000,00%29/07
DANAHER81,44+0,32%0,260,0056.223,640,000,00%29/07
DARDEN RESTAURANTS61,56+0,70%0,430,007.769,840,000,00%29/07
DAVITA HLTH CARE77,54+1,02%0,780,0016.009,950,000,00%29/07
DEERE & CO77,71-0,59%-0,460,0024.421,060,000,00%29/07
DELPHI AUTOMOTIVE67,82+0,22%0,150,0020.086,020,000,00%29/07
DELTA AIR LINES38,75-1,55%-0,610,0029.020,170,000,00%29/07
DENTSPLY INTL64,04+1,49%0,940,0015.000,150,000,00%29/07
DEVON ENERGY38,28+5,95%2,150,0020.069,200,000,00%29/07
DIAMOND OFFSHORE22,72+4,27%0,930,003.116,490,000,00%29/07
DISCOVER FNCL SRVCS56,84-0,07%-0,040,0023.430,890,000,00%29/07
DISCOVERY COMM-C24,54-0,20%-0,050,006.103,700,000,00%29/07
DISCOVERY HLDG A25,0900-0,67%-0,17000,003.775,570,000,00%29/07
DOLLAR GENERAL94,74-0,35%-0,330,0026.885,150,000,00%29/07
DOLLAR TREE96,29+0,18%0,170,0022.692,290,000,00%29/07
DOMINION RES78,02+1,40%1,080,0048.065,640,000,00%29/07
DOVER CORP.71,43-0,39%-0,280,0011.087,070,000,00%29/07
DOW CHEMICAL53,67+0,00%0,000,0060.228,490,000,00%29/07
DR PEPPER SNAP98,51+0,65%0,640,0018.260,500,000,00%29/07
DTE ENERGY97,52+0,43%0,420,0017.498,500,000,00%29/07
DU PONT(EI) DE NMR69,1700-0,10%-0,07000,0060.512,030,000,00%29/07
DUKE ENERGY85,59+0,46%0,390,0058.956,380,000,00%29/07
DUN & BRADSTREET129,25-0,58%-0,760,004.686,390,000,00%29/07
E TRADE FNCL25,08-0,20%-0,050,006.990,520,000,00%29/07
EASTMAN CHEMICAL65,23-7,30%-5,140,009.643,380,000,00%29/07
EATON CORP -NPV-63,41-0,94%-0,600,0029.999,270,000,00%29/07
EBAY31,160-0,03%-0,0100,0035.180,230,000,00%29/07
ECOLAB INC118,38-0,63%-0,750,0034.721,470,000,00%29/07
EDISON INTL77,38+1,22%0,930,0025.204,750,000,00%29/07
EDWARDS LIFESCNS 114,52+1,35%1,530,0024.253,190,000,00%29/07
ELECTRONIC ARTS76,3200+0,05%0,04000,0023.001,580,000,00%29/07
ELI LILLY & CO82,89-0,05%-0,040,0091.497,050,000,00%29/07
EMC28,28-0,21%-0,060,0055.236,400,000,00%29/07
EMERSON ELECTRIC55,90+0,13%0,070,0035.956,890,000,00%29/07
ENDO INTERNAT17,36-2,96%-0,530,002.634,760,000,00%29/07
ENTERGY81,39+1,08%0,870,0014.547,720,000,00%29/07
EOG RESOURCES81,70+2,25%1,800,0044.957,590,000,00%29/07
EQT72,86-1,42%-1,050,0012.583,890,000,00%29/07
EQUIFAX INC132,46-0,77%-1,030,0015.759,820,000,00%29/07
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-A92,90+0,86%0,790,0020.677,600,000,00%29/07
EXELON37,28+1,14%0,420,0033.079,060,000,00%29/07
EXPEDIA116,65-2,20%-2,620,0015.862,640,000,00%29/07
EXPEDIT INTL WASH49,430-1,44%-0,7200,008.999,180,000,00%29/07
EXPRESS SCRIPTS76,0700-1,32%-1,02000,0047.940,760,000,00%29/07
EXXON MOBIL88,95-1,39%-1,250,00369.163,960,000,00%29/07
F5 NETWORKS INC123,42+0,30%0,370,008.170,980,000,00%29/07
FACEBOOK CL A123,94-0,85%-1,060,00286.541,340,000,00%29/07
FASTENAL42,750+0,59%0,2500,0012.353,290,000,00%29/07
FED RLTY INV REIT152,29+1,27%0,000,000,000,000,00%11/03
FEDEX 161,90+0,28%0,450,0042.988,390,000,00%29/07
FIDELITY NATIONAL79,53-1,03%-0,830,0025.959,620,000,00%29/07
FIFTH THIRD BANCORP18,98+0,32%0,060,0014.571,280,000,00%29/07
FIRST SOLAR46,68-0,95%-0,450,004.772,800,000,00%29/07
FIRSTENERGY34,92-1,27%-0,450,0014.830,960,000,00%29/07
FISERV110,360-0,32%-0,3500,0024.536,330,000,00%29/07
FLIR SYSTEMS32,58-0,97%-0,320,004.484,050,000,00%29/07
FLOWSERVE47,85-3,14%-1,550,006.238,060,000,00%29/07
FLUOR (NEW)53,52-0,34%-0,180,007.452,990,000,00%29/07
FMC CORP47,54-1,08%-0,520,006.358,550,000,00%29/07
FMC TECHNOLOGIES25,38-0,04%-0,010,005.744,900,000,00%29/07
FOOT LOCKER59,62+0,59%0,350,008.065,770,000,00%29/07
FORD MOTOR12,66-0,39%-0,050,0049.399,110,000,00%29/07
FRANKLIN RESOURCES36,19+3,34%1,170,0021.168,670,000,00%29/07
FREEPORT MCMORAN12,96+0,15%0,020,0016.227,750,000,00%29/07
FRONTIER COMM-B5,20+2,16%0,110,006.100,000,000,00%29/07
GANNETT CO21,90-0,99%-0,220,004.765,180,000,00%29/07
GAP25,79+2,22%0,560,0010.259,520,000,00%29/07
GARMIN54,3300+1,48%0,79000,0011.304,850,000,00%29/07
GENERAL DYNAMICS146,89-0,14%-0,210,0044.857,680,000,00%29/07
GENERAL ELECTRIC31,1400-0,35%-0,11000,00286.352,760,000,00%29/07
GENERAL GROWTH REIT28,92+2,15%0,610,0025.349,960,000,00%11/03
GENERAL MILLS71,89+0,77%0,550,0042.913,860,000,00%29/07
GENERAL MOTORS31,54+1,77%0,550,0049.263,010,000,00%29/07
GENUINE PARTS CO.102,24-0,39%-0,400,0015.297,470,000,00%29/07
GILEAD SCIENCES79,4700-2,18%-1,77000,00105.759,950,000,00%29/07
GLOBAL PAYMENTS74,66-4,51%-3,530,0011.497,710,000,00%29/07
GOLDMAN SACHS158,81-1,07%-1,720,0065.968,730,000,00%29/07
GOODYEAR T & RUBBER28,67-0,24%-0,070,007.524,390,000,00%29/07
H&R.BLOCK23,79-1,08%-0,260,005.259,550,000,00%29/07
HALLIBURTON43,66+2,08%0,890,0037.515,510,000,00%29/07
HANESBRANDS26,66+3,94%1,010,0010.072,170,000,00%29/07
HARLEY-DAVIDSON52,92+3,74%1,910,009.583,290,000,00%29/07
HARMAN IND INC82,64+2,62%2,110,005.830,640,000,00%29/07
HARRIS86,62+0,10%0,090,0010.803,760,000,00%29/07
HARTFORD39,85-9,29%-4,080,0015.676,390,000,00%29/07
HASBRO INC81,23+0,30%0,240,0010.186,880,000,00%29/07
HCA HLDGS77,13-0,96%-0,750,0030.158,080,000,00%29/07
HCP REIT32,67+3,03%0,960,0015.097,190,000,00%11/03
HEALTH CARE REIT79,33+1,22%0,960,0028.309,710,000,00%29/07
HELMERICH&PAYNE61,97+1,34%0,820,006.695,190,000,00%29/07
HENRY SCHEIN180,98+0,95%1,700,0014.852,370,000,00%29/07
HERSHEY110,76-0,53%-0,590,0016.918,930,000,00%29/07
HESS53,65+2,84%1,480,0016.991,990,000,00%29/07
HEWLETT PACKARD14,01+0,50%0,070,0023.991,260,000,00%29/07
HOLOGIC38,4900+0,57%0,22000,0010.678,010,000,00%29/07
HOME DEPOT138,2400+0,20%0,28000,00171.971,570,000,00%29/07
HONEYWELL116,33+0,49%0,570,0088.512,550,000,00%29/07
HORMEL FOODS37,35+2,02%0,740,0019.779,690,000,00%29/07
HOST HOTELS REIT16,63+3,61%0,580,0012.427,640,000,00%11/03
HP ENTERPRISE21,02+3,50%0,710,0034.896,010,000,00%29/07
HUMANA172,55+0,20%0,340,0025.743,100,000,00%29/07
HUNTINGTON BANCSHS9,50+0,42%0,040,007.568,550,000,00%29/07
IBM160,62-0,46%-0,750,00153.537,260,000,00%29/07
ILLINOIS TOOL WORKS115,40+0,03%0,040,0041.474,930,000,00%29/07
ILLUMINA166,35-0,04%-0,070,0024.486,720,000,00%29/07
INGERSOLL-RAND66,26-0,30%-0,200,0019.085,740,000,00%29/07
INTEL CORP34,8600+0,26%0,09000,00164.608,920,000,00%29/07
INTERCONEXCH GR264,20-0,40%-1,060,0031.451,860,000,00%29/07
INTERPUBLIC GROUP23,06+0,04%0,010,009.279,460,000,00%29/07
INTL FLAVORS&FRAGR133,25-0,01%-0,010,0010.621,870,000,00%29/07
INTL PAPER45,81+0,17%0,080,0018.835,900,000,00%29/07
INTUIT110,99-0,94%-1,050,0028.399,150,000,00%29/07
INTUITIVE SURGICAL695,760+0,82%5,6700,0026.782,140,000,00%29/07
INVESCO29,18+0,90%0,260,0012.177,920,000,00%29/07
IRON MOUNT REIT31,79+3,89%1,190,006.661,810,000,00%11/03
J.B HUNT TRANSPORT83,13-0,05%-0,040,009.364,950,000,00%29/07
J.P.MORGAN CHASE63,9700-0,20%-0,13000,00233.916,470,000,00%29/07
JACOBS ENGIN GROUP53,52-1,04%-0,560,006.524,220,000,00%29/07
JM SMUCKER154,16+1,19%1,810,0017.949,450,000,00%29/07
JOHNSON & JOHNSON125,2300+0,62%0,77000,00344.463,180,000,00%29/07
JOHNSON CONTROLS45,92+0,46%0,210,0029.375,400,000,00%29/07
JUNIPER NETWORKS22,69+0,31%0,070,008.711,710,000,00%29/07
KANSAS CITY SO96,11+0,51%0,490,0010.377,210,000,00%29/07
KELLOGG82,71+1,12%0,920,0028.934,980,000,00%29/07
KEYCORP11,70+0,43%0,050,009.855,760,000,00%29/07
KIMBERLY-CLARK129,55-0,46%-0,600,0046.594,450,000,00%29/07
KIMCO REALTY REIT27,78+1,65%0,450,0011.474,260,000,00%11/03
KINDER MORGAN20,33+0,54%0,110,0045.383,130,000,00%29/07
KLA-TENCOR75,71-2,25%-1,740,0011.788,680,000,00%29/07
KOHLS41,59+1,36%0,560,007.638,650,000,00%29/07
KRAFT FOODS A43,98-0,45%-0,200,0068.412,430,000,00%29/07
KROGER34,19-0,61%-0,210,0032.446,050,000,00%29/07
L-3 COMMUNICATIONS151,63+1,19%1,790,0011.668,340,000,00%29/07
LABORATORY CORP 139,56+0,76%1,050,0014.290,940,000,00%29/07
LAM RESEARCH CORP89,770-3,56%-3,3100,0014.327,080,000,00%29/07
LEGG MASON34,14+1,55%0,520,003.586,380,000,00%29/07
LEGGETT & PLATT52,57-3,59%-1,960,007.058,830,000,00%29/07
LENNAR-A46,80-3,07%-1,480,008.789,650,000,00%29/07
LEUCADIA NATIONAL18,26+0,66%0,120,006.614,340,000,00%29/07
LEVEL 3 COMM50,60-0,57%-0,290,0018.107,820,000,00%29/07
LIMITED BRANDS73,90+0,20%0,150,0021.240,680,000,00%29/07
LINCOLN NATL43,67-0,09%-0,040,0010.437,440,000,00%29/07
LINEAR TECHNOLOGY59,990-0,84%-0,5100,0014.343,500,000,00%29/07
LOCKHEED MARTIN252,73-0,71%-1,820,0076.553,380,000,00%29/07
LOEWS41,33+0,34%0,140,0014.004,760,000,00%29/07
LOWE'S COM82,28+0,01%0,010,0072.890,970,000,00%29/07
LYONDELLBASELL IND75,26-4,76%-3,760,0032.106,950,000,00%29/07
M&T BANK114,56-0,24%-0,270,0018.214,930,000,00%29/07
MACERICH REIT80,06+1,51%1,190,0011.858,880,000,00%11/03
MACY'S INC35,83-0,11%-0,040,0011.051,340,000,00%29/07
MALLINCKRODT67,34+0,00%0,000,007.901,850,000,00%29/07
MARATHON OIL13,64+2,17%0,290,0011.561,920,000,00%29/07
MARATHON PETRO39,39+3,20%1,220,0020.870,200,000,00%29/07
MARRIOTT INTL-A71,70+0,24%0,170,0018.228,410,000,00%29/07
MARSH & MCLENNAN65,75-1,20%-0,800,0034.276,290,000,00%29/07
MARTIN MARIETTA202,65-1,48%-3,050,0012.873,780,000,00%29/07
MASCO36,48-1,06%-0,390,0012.049,530,000,00%29/07
MASTERCARD-A95,24-0,80%-0,770,00102.698,720,000,00%29/07
MATTEL33,38+1,00%0,330,0011.364,080,000,00%29/07
MC DONALD'S CORP117,6500-1,48%-1,77000,00103.279,940,000,00%29/07
MCCORMICK NON VTG102,25+0,28%0,290,0011.763,290,000,00%29/07
MCGRAW-HILL CO122,20+0,66%0,800,0032.318,240,000,00%29/07
MCKESSON194,56+0,58%1,120,0043.917,090,000,00%29/07
MEAD JOHNSON89,20-0,77%-0,690,0016.650,420,000,00%29/07
MEDTRONIC87,63+0,24%0,210,00124.100,590,000,00%29/07
MERCK AND CO. NEW58,66+0,39%0,230,00162.372,370,000,00%29/07
METLIFE42,74-0,79%-0,340,0046.957,010,000,00%29/07
MICHAEL KORS51,72-0,65%-0,340,009.278,380,000,00%29/07
MICROCHIP TECH55,64-1,85%-1,050,0011.964,010,000,00%29/07
MICRON TECHNOLOGY13,74-0,51%-0,070,0014.267,490,000,00%29/07
MICROSOFT56,680+0,84%0,4700,00445.531,260,000,00%29/07
MOHAWK INDUSTRIES208,94+0,94%1,940,0015.480,640,000,00%29/07
MOLSON COORS-B NVTG102,16+4,51%4,410,0019.797,270,000,00%29/07
MONSANTO106,77+0,61%0,650,0046.719,940,000,00%29/07
MONSTER BEVERAGE160,63+0,75%1,190,0032.614,740,000,00%29/07
MOODY'S106,01-0,16%-0,170,0020.597,740,000,00%29/07
MORGAN STANLEY28,73-0,45%-0,130,0055.670,080,000,00%29/07
MOSAIC27,00-2,35%-0,650,009.445,040,000,00%29/07
MOTOROLA SOLTN69,38-0,29%-0,200,0012.110,560,000,00%29/07
MURPHY OIL27,43+3,24%0,860,004.723,310,000,00%29/07
MYLAN46,79+0,15%0,070,0023.008,460,000,00%29/07
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
NASDAQ OMX GRP70,76-0,16%-0,110,0011.641,060,000,00%29/07
NATL OILWELL VARCO32,35+0,97%0,310,0012.197,920,000,00%29/07
NAVIENT14,20+0,78%0,110,004.501,870,000,00%29/07
NETAPP26,35-0,08%-0,020,007.380,110,000,00%29/07
NETFLIX91,25-0,44%-0,400,0039.121,190,000,00%29/07
NEWELL RUBBERMAID52,46+6,22%3,070,0014.073,800,000,00%29/07
NEWFIELD EXPLORATN43,30+2,17%0,920,008.594,420,000,00%29/07
NEWMONT MINING44,00+3,12%1,330,0023.351,470,000,00%29/07
NEWS CL A26,64-0,45%-0,120,0029.190,140,000,00%29/07
NEWS CORP-A12,97+1,49%0,190,004.933,190,000,00%29/07
NEWS-B13,44+2,13%0,280,002.683,030,000,00%29/07
NEXTERA ENERGY128,29+0,68%0,870,0059.185,060,000,00%29/07
NIELSEN HLD53,86-0,54%-0,290,0020.076,720,000,00%29/07
NIKE55,50+0,09%0,050,0074.850,700,000,00%29/07
NISOURCE25,66-0,35%-0,090,008.250,830,000,00%29/07
NOBLE ENERGY35,72+1,39%0,490,0015.345,040,000,00%29/07
NORDSTROM44,23+2,22%0,960,007.671,030,000,00%29/07
NORFOLK SOUTHERN89,78-0,27%-0,240,0026.351,960,000,00%29/07
NORTHEAST UTILITIES58,49+0,90%0,520,0018.550,270,000,00%29/07
NORTHERN TRUST67,59-0,22%-0,150,0015.315,280,000,00%29/07
NORTHROP GRUMMAN216,63-0,28%-0,600,0038.691,770,000,00%29/07
NRG ENERGY13,84-1,77%-0,250,004.358,330,000,00%29/07
NUCOR53,64-0,32%-0,170,0017.053,690,000,00%29/07
NVIDIA57,10+1,64%0,920,0030.491,400,000,00%29/07
O REILLY AUTOMOTIV290,63+0,68%1,960,0028.032,970,000,00%29/07
OCCID.PETROL CORP74,73+1,11%0,820,0057.066,760,000,00%29/07
OMNICOM GROUP INC82,29-0,51%-0,420,0019.464,730,000,00%29/07
ONEOK44,79+1,61%0,710,009.410,580,000,00%29/07
ORACLE41,04-0,36%-0,150,00169.217,450,000,00%29/07
OWENS ILLINOIS18,79+0,32%0,060,003.041,640,000,00%29/07
PACCAR INC58,970+0,75%0,4400,0020.666,790,000,00%29/07
PARKER-HANNIFIN CO.114,19-0,24%-0,280,0015.379,280,000,00%29/07
PATTERSON COMPANIE49,36+0,90%0,440,004.891,510,000,00%29/07
PAYCHEX59,280+0,14%0,0800,0021.372,340,000,00%29/07
PAYPAL HOLDINGS37,24+0,05%0,020,0044.945,630,000,00%29/07
PENTAIR N63,82-0,09%-0,060,0013.083,100,000,00%29/07
PEOPLE'S UNTD15,16+0,07%0,010,004.712,650,000,00%29/07
PEPSICO108,92+0,73%0,790,00156.724,290,000,00%29/07
PERKINELMER56,92+2,39%1,330,006.206,010,000,00%29/07
PERRIGO91,39+0,34%0,310,0013.359,660,000,00%29/07
PFIZER36,8900+0,60%0,22000,00223.732,290,000,00%29/07
PG&E63,94+0,30%0,190,0031.716,940,000,00%29/07
PHILIP MRRS INT100,26+1,17%1,160,00155.536,040,000,00%29/07
PHILLIPS 6676,06-0,25%-0,190,0039.970,470,000,00%29/07
PINNACLE WEST CAP78,87+0,48%0,380,008.765,610,000,00%29/07
PIONEER NATURAL RES162,57+3,19%5,030,0026.599,210,000,00%29/07
PITNEY BOWES19,31+0,73%0,140,003.642,260,000,00%29/07
PNC FINL SER82,65-0,45%-0,370,0041.269,110,000,00%29/07
PPG INDUSTRIES104,71-0,73%-0,770,0027.882,420,000,00%29/07
PPL37,71+1,26%0,470,0025.520,830,000,00%29/07
PRAXAIR116,54-0,49%-0,570,0033.244,770,000,00%29/07
PRICELINE.COM1.350,81+1,86%24,710,0067.053,370,000,00%29/07
PRINCIPAL FINANCIAL46,63+4,29%1,920,0013.513,250,000,00%29/07
PROCTER AND GAMBLE85,590+0,92%0,7800,00227.827,900,000,00%29/07
PROGRESSIVE (OHIO)32,51-0,40%-0,130,0018.947,390,000,00%29/07
PROLOGIS REIT42,49+2,63%1,090,0022.116,600,000,00%11/03
PRUDENTIAL FINANCL75,29-0,63%-0,480,0033.278,180,000,00%29/07
PUBL SVCS ENTERPR46,01+2,06%0,930,0023.262,630,000,00%29/07
PUBLIC STORAGE REIT256,82+2,73%6,820,0044.175,030,000,00%11/03
PULTEGROUP21,18-2,49%-0,540,007.274,430,000,00%29/07
PVH 101,06+1,45%1,440,008.172,160,000,00%29/07
QORVO63,23+0,21%0,130,008.081,330,000,00%29/07
QUALCOMM INC62,580+0,24%0,1500,0092.220,920,000,00%29/07
QUANTA SERVICES25,60+0,12%0,030,003.690,490,000,00%29/07
QUEST DIAGNOSTICS86,36+1,23%1,050,0012.005,500,000,00%29/07
RALPH LAUREN-A98,09+1,23%1,190,005.616,680,000,00%29/07
RANGE RESOURCES40,31-1,08%-0,440,006.856,340,000,00%29/07
RAYTHEON139,53+1,06%1,470,0041.443,560,000,00%29/07
REALTY INCOME REIT59,63+0,64%0,380,0014.849,400,000,00%11/03
RED HAT75,29+1,16%0,860,0013.634,730,000,00%29/07
REGENERON PHARMA425,12+3,43%14,080,0043.857,700,000,00%29/07
REGIONS FINANCIAL9,17+0,11%0,010,0011.615,760,000,00%29/07
REPUBLIC SERVICES51,26-1,23%-0,640,0017.624,780,000,00%29/07
REYNOLDS AMERICAN50,06-0,24%-0,120,0071.452,700,000,00%29/07
ROBERT HALF INTL36,54-1,72%-0,640,004.797,070,000,00%29/07
ROCKWELL114,40-1,57%-1,830,0014.895,640,000,00%29/07
ROCKWELL COLLINS84,62-0,70%-0,600,0010.994,780,000,00%29/07
ROPER INDUSTRIES170,36+0,73%1,240,0017.241,590,000,00%29/07
ROSS STORES61,83+0,82%0,500,0024.701,690,000,00%29/07
RYDER SYSTEM65,90+0,43%0,280,003.524,230,000,00%29/07
RYL CARIBBEAN CRU72,44-1,09%-0,800,0015.936,470,000,00%29/07
SALESFORCE.COM81,80-0,64%-0,530,0055.385,630,000,00%29/07
SCANA74,94+1,35%1,000,0010.710,190,000,00%29/07
SCHLUMBERGER80,52+1,86%1,470,00115.468,420,000,00%29/07
SCRIPPS NTWKS-A66,06-1,49%-1,000,006.282,630,000,00%29/07
SEAGATE TECHNOLOGY32,03-1,75%-0,570,009.494,400,000,00%29/07
SEALED AIR47,18-0,30%-0,140,009.301,200,000,00%29/07
SEMPRA ENERGY111,88+0,45%0,500,0027.908,710,000,00%29/07
SHERWIN-WILLIAMS CO299,73+0,62%1,840,0027.641,610,000,00%29/07
SIGNET JEWELERS87,91+1,14%0,990,006.895,140,000,00%29/07
SIMON PRP GRP REIT201,31+1,66%3,290,0062.992,810,000,00%11/03
SKYWORKS SOLUTIONS66,02-0,68%-0,450,0012.559,520,000,00%29/07
SL GREEN REALT REIT94,89+2,54%0,000,000,000,000,00%11/03
SNAP-ON157,17+1,11%1,720,009.129,460,000,00%29/07
SOUTHERN53,50+0,45%0,240,0049.126,830,000,00%29/07
SOUTHWEST AIRLINES37,01-1,23%-0,460,0023.637,800,000,00%29/07
SOUTHWESTERN ENERGY14,58+0,83%0,120,007.194,580,000,00%29/07
SPECTRA ENERGY35,97-0,33%-0,120,0024.611,020,000,00%29/07
ST JUDE MEDICAL INC83,04+0,46%0,380,0023.600,710,000,00%29/07
STAPLES INC9,290+0,65%0,0600,006.004,010,000,00%29/07
STARBUCKS58,050-0,27%-0,1600,0085.136,130,000,00%29/07
STATE STREET65,78+0,50%0,330,0026.044,950,000,00%29/07
STERICYCLE90,2700-14,78%-15,66000,007.665,060,000,00%29/07
STNLY BLCK&DECK121,70-0,38%-0,470,0018.306,840,000,00%29/07
STRW HTL RES WRLWD78,06+0,19%0,150,0013.232,410,000,00%29/07
STRYKER116,28+1,15%1,320,0043.523,840,000,00%29/07
SUNTRUST BANKS INC42,29-0,40%-0,170,0021.187,680,000,00%29/07
SYMANTEC CORP20,4300-0,10%-0,02000,0012.509,130,000,00%29/07
SYNCHRONY FINANCIAL27,88-0,11%-0,030,0023.253,870,000,00%29/07
SYSCO51,79-0,08%-0,040,0029.184,490,000,00%29/07
T ROWE PRICE GRP70,69+0,35%0,250,0017.570,150,000,00%29/07
TARGET75,33+0,72%0,540,0044.390,050,000,00%29/07
TE CONNECTIVITY60,28-0,45%-0,270,0023.077,320,000,00%29/07
TERADATA28,38-1,08%-0,310,003.690,700,000,00%29/07
TESORO76,15+0,49%0,370,009.134,960,000,00%29/07
TEXAS INSTRUMENTS69,75-0,68%-0,480,0070.044,830,000,00%29/07
TEXTRON INC39,00-0,51%-0,200,0010.481,750,000,00%29/07
THE KRAFT HEINZ86,39+0,50%0,430,00105.046,370,000,00%29/07
THE WESTERN UNION20,00-0,99%-0,200,009.820,280,000,00%29/07
THERMO FISHER SCIEN158,84+0,01%0,020,0062.470,070,000,00%29/07
TIFFANY & CO64,52+1,85%1,170,008.130,650,000,00%29/07
TIME WARNER76,65-1,25%-0,970,0060.269,260,000,00%29/07
TJX COS81,72+0,59%0,480,0054.027,050,000,00%29/07
TORCHMARK CORP61,87-0,19%-0,120,007.464,660,000,00%29/07
TOTAL SYST SERVICE50,92-2,64%-1,380,009.351,360,000,00%29/07
TRACTOR SUPPLY91,65+0,30%0,270,0012.228,580,000,00%29/07
TRANSOCEAN N10,99+2,33%0,250,004.073,220,000,00%29/07
TRAVELERS CIES116,22-1,18%-1,390,0033.504,050,000,00%29/07
TRIPADVISOR69,97-1,77%-1,260,009.299,440,000,00%29/07
TWENTY-FIRST CENT-B27,03-0,15%-0,040,0021.584,020,000,00%29/07
TYCO INTERNAT45,57+0,35%0,160,0019.141,480,000,00%29/07
TYSON FOODS -A-73,60+0,75%0,550,0022.119,520,000,00%29/07
UDR REIT36,42+2,05%0,000,000,000,000,00%11/03
UNDER ARMOUR-A39,46-0,48%-0,190,007.225,830,000,00%29/07
UNDER ARMOUR-C35,70-0,14%-0,050,007.827,520,000,00%29/07
UNION PACIFIC93,05-0,03%-0,030,0077.485,970,000,00%29/07
UNITED CONTL46,89-1,08%-0,510,0015.117,730,000,00%29/07
UNITED RENTALS79,67-0,21%-0,170,006.864,450,000,00%29/07
UNITED TECHNOLOGIE107,65+0,07%0,070,0090.063,480,000,00%29/07
UNITEDHEALTH GROUP143,20+0,31%0,440,00136.174,170,000,00%29/07
UNIV HEALTH SERV-B129,53-0,35%-0,450,0011.627,120,000,00%29/07
UNUM33,41-0,48%-0,160,007.941,140,000,00%29/07
UPS108,10-0,58%-0,630,0074.637,780,000,00%29/07
URBAN OUTFITTERS29,900+0,37%0,1100,003.502,380,000,00%29/07
US BANCORP42,17+0,21%0,090,0072.802,420,000,00%29/07
VALERO ENERGY52,28+0,79%0,410,0024.561,280,000,00%29/07
VARIAN MED SYSTEMS94,74+0,76%0,710,009.019,670,000,00%29/07
VENTAS REIT59,78+4,36%2,500,0019.871,840,000,00%11/03
VERISIGN86,61+2,80%2,360,009.395,070,000,00%29/07
VERISK ANLYTCS-A85,28-0,30%-0,260,0014.341,230,000,00%29/07
VERIZON COMMS55,41+1,00%0,550,00225.867,120,000,00%29/07
VERTEX PHARMA97,00+0,82%0,790,0023.992,940,000,00%29/07
VF62,43+1,30%0,800,0026.034,450,000,00%29/07
VIACOM CLASS B NEW45,47-1,09%-0,500,0015.760,300,000,00%29/07
VISA78,05-1,44%-1,140,00147.243,710,000,00%29/07
VOR RLT TR REIT-SBI91,99+3,66%3,250,0017.235,920,000,00%11/03
VULCAN MATERIALS123,98-2,33%-2,960,0016.512,670,000,00%29/07
WAL-MART STORES72,9700-0,37%-0,27000,00227.421,710,000,00%29/07
WALGREENS BOOTS79,25-0,26%-0,210,0085.773,660,000,00%29/07
WALT DISNEY CO95,9500+0,04%0,04000,00155.673,190,000,00%29/07
WASTE MANAGEMENT66,12-0,36%-0,240,0029.235,300,000,00%29/07
WATERS158,93+1,19%1,870,0012.864,030,000,00%29/07
WATSON PHARMACEUT252,95-1,02%-2,610,0099.268,870,000,00%29/07
WEC ENERGY GROUP64,91+1,15%0,740,0020.485,500,000,00%29/07
WELLPOINT131,34-1,17%-1,560,0034.551,720,000,00%29/07
WELLS FARGO47,97-0,33%-0,160,00243.495,210,000,00%29/07
WESTERN DIGITAL47,51-11,53%-6,190,0011.069,670,000,00%29/07
WESTROCK42,91+0,33%0,140,0010.844,530,000,00%29/07
WEYERHAEUSER28,72+2,35%0,660,0014.561,810,000,00%11/03
WHIRLPOOL192,36-0,01%-0,020,0014.512,460,000,00%29/07
WHOLE FOODS MARKET30,480-0,42%-0,1300,009.784,910,000,00%29/07
WILLIAMS COMPANIES23,97+3,86%0,890,0017.983,050,000,00%29/07
WILLIS TOWERS123,62-0,10%-0,120,00186.666,670,000,00%29/07
WW GRAINGER218,85-0,62%-1,370,0013.420,360,000,00%29/07
WYNDHAM WORLDWIDE71,02-0,59%-0,420,007.803,320,000,00%29/07
WYNN RESORTS97,950-6,41%-6,7100,009.970,420,000,00%29/07
XCEL ENERGY 43,98+0,50%0,220,0022.334,680,000,00%29/07
XEROX10,30+3,94%0,390,0010.433,920,000,00%29/07
XILINX INC51,08-0,02%-0,010,0012.938,150,000,00%29/07
XL GROUP34,61-1,45%-0,510,009.860,970,000,00%29/07
XYLEM47,81-0,17%-0,080,008.551,300,000,00%29/07
YAHOO INC38,19-0,86%-0,330,0036.277,410,000,00%29/07
YUM BRANDS89,42-0,93%-0,840,0034.863,700,000,00%29/07
ZIMMER HLDGS131,14+2,88%3,670,0026.114,240,000,00%29/07
ZIONS BANCORP27,88-0,92%-0,260,005.704,900,000,00%29/07
ZOETIS-A50,47+0,82%0,410,0025.043,330,000,00%29/07
(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