¿Usuario de elEconomista?
PuntosVariaciónHora
2.071,20+0,03%  +0,55 puntos18:36:01
Grafico S P 500
NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
3M166,830+0,82%1,3500,00106.762,340,000,00%18:30
ABBOTT LABS46,41+0,78%0,360,0069.740,690,000,00%18:32
ABBVIE67,12-0,87%-0,590,00107.123,200,000,00%18:31
ACCENTURE90,35-0,18%-0,160,0070.632,200,000,00%18:31
ACE N115,01+0,27%0,310,0039.463,440,000,00%18:30
ADOBE SYSTEMS74,6400+0,26%0,19000,0037.225,870,000,00%18:31
ADT CORPORATION34,91+1,04%0,360,006.077,050,000,00%18:31
AES13,45-0,37%-0,050,009.601,170,000,00%18:30
AETNA90,29-0,61%-0,550,0031.828,850,000,00%18:32
AFFILIATED MANAGERS211,63+0,22%0,470,0011.760,830,000,00%18:27
AFLAC61,45+0,44%0,270,0027.641,240,000,00%18:30
AGILENT TECH41,58+0,48%0,200,0013.874,130,000,00%18:30
AGL RESOURCES52,00-0,36%-0,190,006.246,490,000,00%18:30
AIR PROD.&CHEMICALS147,41+0,25%0,370,0031.504,050,000,00%18:31
AIRGAS INC116,32+1,12%1,290,008.653,480,000,00%18:30
AKAMAI TECH63,830+1,00%0,6300,0011.327,540,000,00%18:30
ALCOA15,5500-2,45%-0,39000,0018.478,040,000,00%18:30
ALEXION PHARM187,24-1,21%-2,290,0036.798,080,000,00%18:30
ALLEGHENY33,81+1,35%0,450,003.645,900,000,00%18:33
ALLEGION54,95-0,07%-0,040,005.308,140,000,00%18:30
ALLERGAN211,82-0,38%-0,810,0063.360,060,000,00%18:31
ALLIANCE DATA SYST288,11-0,48%-1,390,0017.173,850,000,00%18:29
ALLSTATE70,20+0,44%0,310,0029.465,190,000,00%18:32
ALTERA CORP37,760+1,45%0,5400,0011.427,580,000,00%18:32
ALTRIA50,07-0,97%-0,490,0098.803,740,000,00%18:33
AMAZON.COM305,870+1,99%5,9700,00141.295,680,000,00%18:30
AMEREN45,03-0,19%-0,090,0010.991,360,000,00%18:32
AMERICAN ELEC.59,67-0,37%-0,220,0029.259,030,000,00%18:32
AMERICAN EXPRESS92,9600+0,06%0,06000,0096.183,530,000,00%18:30
AMERICAN INT55,97+0,34%0,190,0078.087,110,000,00%18:31
AMERICAN TOWER REIT99,65+0,12%0,120,0039.432,200,000,00%18:32
AMERIPRISE FINCL134,18-0,11%-0,150,0024.819,560,000,00%18:30
AMERISOURCEBERGEN91,73+0,05%0,050,0020.058,420,000,00%18:31
AMETEK52,82+0,88%0,460,0012.992,630,000,00%18:31
AMGEN INC165,55-2,71%-4,620,00125.464,910,000,00%18:31
AMPHENOL-A55,21+0,35%0,190,0017.048,450,000,00%18:30
ANADARKO PETROLEUM82,84-2,38%-2,020,0042.217,710,000,00%18:31
ANALOG DEVICES57,20+0,79%0,450,0017.807,150,000,00%18:30
ANTHEM 128,05+0,08%0,100,0034.663,170,000,00%18:32
AON 96,93+0,25%0,240,0031.438,320,000,00%18:32
APACHE63,41-2,18%-1,410,0024.094,860,000,00%18:31
APPLE112,900+1,00%1,1200,00663.553,860,000,00%18:33
APPLIED MATERIALS25,300+1,65%0,4100,0030.958,210,000,00%18:31
APTMNT INV REIT-A37,92+1,09%0,410,005.481,240,000,00%18:31
ARCHER-DANIELS MID.52,60+0,69%0,360,0033.798,850,000,00%18:32
ASSURANT68,66+0,01%0,010,004.839,170,000,00%18:30
AT&T33,697+0,47%0,1570,00175.787,430,000,00%18:30
AUT.DATA PROCESSIN85,32+0,72%0,610,0041.008,570,000,00%18:30
AUTODESK INC59,950+0,08%0,0500,0013.642,130,000,00%18:32
AUTONATION58,25-0,53%-0,310,006.605,340,000,00%18:32
AUTOZONE614,61-0,65%-3,990,0019.604,170,000,00%18:29
AVAGO TECHNOLOGIES100,61+0,46%0,460,0024.587,850,000,00%18:30
AVALONBAY COM REIT168,43+1,71%2,830,0022.045,340,000,00%18:32
AVERY DENNISON51,56-0,79%-0,410,004.724,500,000,00%18:30
AVON9,33-2,51%-0,240,004.059,680,000,00%18:30
BAKER HUGHES56,05-1,92%-1,100,0024.342,350,000,00%18:32
BALL68,67+0,09%0,060,009.431,180,000,00%18:32
BANK OF AMERICA17,665+0,26%0,0450,00185.405,020,000,00%18:31
BANK OF NY MELLON40,74-0,27%-0,110,0045.962,730,000,00%18:33
BAXTER74,97+0,66%0,500,0040.653,780,000,00%18:31
BB&T38,53+0,52%0,200,0027.684,670,000,00%18:30
BECTON DICKINSON&CO139,92+0,08%0,110,0027.025,120,000,00%18:30
BED BATH & BEYOND74,65+1,50%1,100,0013.772,500,000,00%18:30
BERKSHIRE HATHAWY-B151,37-0,13%-0,190,00184.481,290,000,00%18:31
BEST BUY39,08+0,18%0,070,0013.613,000,000,00%18:30
BIOGEN IDEC353,27-2,05%-7,400,0082.085,260,000,00%18:32
BLACKROCK358,85-0,36%-1,300,0059.458,870,000,00%18:30
BOEING CO128,170+1,54%1,9400,0091.383,430,000,00%18:32
BORGWARNER54,77-0,09%-0,050,0012.485,090,000,00%18:30
BOSTON PROP REIT134,42+0,53%0,710,0020.590,390,000,00%18:30
BOSTON SCIENTIFIC12,95-1,52%-0,200,0017.363,750,000,00%18:32
BRISTOL MYERS60,65-1,06%-0,650,00100.671,150,000,00%18:30
BROADCOM CORP A43,16+0,70%0,300,0023.365,620,000,00%18:30
BROWN NON VTG-B88,82+0,79%0,700,0011.226,100,000,00%18:33
C.H. ROBINSON WRLD76,21-0,13%-0,100,0011.151,320,000,00%18:33
CA31,15+0,76%0,240,0013.812,110,000,00%18:30
CABLEVISION NY-A20,04-0,30%-0,060,004.413,990,000,00%18:30
CABOT OIL & GAS30,40-4,34%-1,380,0012.609,500,000,00%18:30
CAMERON INTL48,91-2,59%-1,300,009.617,600,000,00%18:30
CAMPBELL SOUP44,43+0,29%0,130,0013.946,880,000,00%18:32
CAPITAL ONE FINL82,36-0,08%-0,070,0045.750,820,000,00%18:30
CARDINAL HEALTH82,91-0,16%-0,130,0027.461,530,000,00%18:31
CAREFUSION59,23+0,14%0,080,0012.073,990,000,00%18:30
CARMAX67,89+0,85%0,570,0014.653,320,000,00%18:31
CARNIVAL44,76-0,07%-0,030,0026.526,410,000,00%18:30
CATERPILLAR92,220+0,56%0,5100,0055.805,670,000,00%18:31
CBRE GROUP-A34,84-0,49%-0,170,0011.624,050,000,00%18:30
CBS-B54,68-0,91%-0,500,0026.346,460,000,00%18:32
CELGENE CORP113,8000-2,88%-3,38000,0090.684,870,000,00%18:30
CENTERPOINT ENERGY23,14+0,17%0,040,009.931,380,000,00%18:30
CENTURYLINK39,76+0,15%0,060,0022.796,820,000,00%18:30
CERNER CORP65,01+0,99%0,640,0022.192,280,000,00%18:30
CF INDUSTRIES HLDG269,01+1,15%3,060,0013.374,800,000,00%18:31
CHARLES SCHWAB30,08+0,60%0,180,0039.238,360,000,00%18:30
CHESAPEAKE ENERGY18,51-6,80%-1,350,0012.384,360,000,00%18:32
CHEVRON111,42-1,34%-1,510,00210.893,850,000,00%18:31
CHIPOTLE MEXICAN662,10+1,64%10,680,0020.627,640,000,00%18:29
CHUBB103,62+0,00%0,000,0024.402,000,000,00%18:30
CIGNA 104,91+0,36%0,380,0027.423,120,000,00%18:31
CIMAREX ENERGY108,75-4,29%-4,870,009.527,970,000,00%18:30
CINCINNATI FINANCL51,83+0,48%0,250,008.467,170,000,00%18:32
CINTAS79,93+0,88%0,700,009.349,390,000,00%18:30
CISCO SYSTEMS28,185+1,49%0,4150,00144.203,190,000,00%18:31
CITIGROUP53,65-0,67%-0,360,00162.380,570,000,00%18:31
CITRIX SYSTEMS63,460+0,52%0,3300,0010.187,840,000,00%18:31
CLOROX CO.103,98-0,41%-0,430,0013.460,380,000,00%18:31
CME GROUP-A92,71+0,38%0,350,0031.218,170,000,00%18:30
CMS ENERGY CORP34,41-0,23%-0,080,009.527,140,000,00%18:30
COACH 36,47-0,05%-0,020,0010.045,270,000,00%18:30
COCA-COLA42,31+0,86%0,360,00185.344,480,000,00%18:32
COCA-COLA ENTPR44,86+0,13%0,060,0010.861,130,000,00%18:30
COGZT TECH SLTS A53,700+0,39%0,2100,0032.668,440,000,00%18:32
COLGATE PALMOLIVE70,14+0,23%0,160,0063.670,290,000,00%18:32
COMCAST CLASS A57,400+0,40%0,2300,00123.474,180,000,00%18:31
COMERICA INC45,84-0,41%-0,190,008.269,180,000,00%18:30
COMPUTER SCIENCES64,13+0,45%0,290,009.025,120,000,00%18:30
CONAGRA FOODS36,52-0,92%-0,340,0015.676,140,000,00%18:30
CONOCOPHILLIPS68,78-3,10%-2,200,0085.302,390,000,00%18:31
CONSOL ENERGY34,04-2,41%-0,840,007.823,800,000,00%18:31
CONSOLIDATED EDISON65,42-0,41%-0,270,0019.243,320,000,00%18:30
CONSTELLATION BRD-A96,34+1,62%1,540,0016.334,950,000,00%18:30
CORNING INC22,55-0,49%-0,110,0028.918,490,000,00%18:32
COSTCO WHOLESALE143,060+0,91%1,2900,0062.630,920,000,00%18:31
COVIDIEN103,47+0,55%0,570,0046.571,580,000,00%18:31
CR BARD169,50+0,00%0,000,0012.700,580,000,00%18:30
CROWN CASTLE INTL75,72-0,17%-0,130,0025.199,590,000,00%15/12
CSX36,27+1,43%0,510,0036.103,060,000,00%18:30
CUMMINS143,68+0,43%0,620,0026.225,410,000,00%18:30
CVS CAREMARK96,70+1,04%1,000,00110.969,920,000,00%18:31
D R HORTON24,85+0,08%0,020,009.010,350,000,00%18:30
DANAHER86,75+0,56%0,480,0060.958,500,000,00%18:31
DARDEN RESTAURANTS58,07+1,22%0,700,007.708,150,000,00%18:30
DAVITA HLTH CARE76,14+0,26%0,200,0016.383,980,000,00%18:32
DEERE & CO89,66-0,49%-0,440,0032.125,230,000,00%18:30
DELPHI AUTOMOTIVE73,81+0,41%0,300,0021.828,450,000,00%18:29
DELTA AIR LINES47,56+0,38%0,180,0040.047,640,000,00%18:33
DENBURY RESOURCES7,98-4,09%-0,340,002.836,370,000,00%18:31
DENTSPLY INTL54,10+0,74%0,400,007.646,850,000,00%18:30
DEVON ENERGY60,00-2,14%-1,310,0024.701,460,000,00%18:30
DIAMOND OFFSHORE38,27-1,87%-0,730,005.280,190,000,00%18:31
DIRECTV CL.A86,13+0,77%0,660,0043.232,540,000,00%18:31
DISCOVER FNCL SRVCS64,78-0,48%-0,310,0029.510,200,000,00%18:31
DISCOVERY COMM-C33,76-2,26%-0,780,009.679,210,000,00%18:30
DISCOVERY HLDG A34,5100-2,60%-0,92000,005.119,970,000,00%18:30
DOLLAR GENERAL68,06-0,74%-0,510,0020.629,930,000,00%18:31
DOLLAR TREE68,84+0,20%0,140,0014.056,470,000,00%18:32
DOMINION RES76,08+0,90%0,680,0044.385,970,000,00%18:31
DOVER CORP.73,27-0,56%-0,410,0012.106,180,000,00%18:31
DOW CHEMICAL45,51-0,72%-0,330,0053.506,650,000,00%18:31
DR PEPPER SNAP72,48+1,14%0,820,0014.081,080,000,00%18:32
DTE ENERGY85,69-0,07%-0,060,0015.171,690,000,00%18:30
DU PONT(EI) DE NMR73,9100+0,85%0,62000,0066.614,280,000,00%18:31
DUKE ENERGY82,97+0,14%0,120,0058.869,210,000,00%18:30
DUN & BRADSTREET120,82-0,15%-0,180,004.363,040,000,00%18:32
E TRADE FNCL24,20+0,12%0,030,006.978,910,000,00%18:30
EASTMAN CHEMICAL75,79+0,24%0,180,0011.236,100,000,00%18:31
EATON CORP -NPV-68,66-0,72%-0,500,0032.634,440,000,00%18:32
EBAY57,400+0,46%0,2600,0071.361,580,000,00%18:33
ECOLAB INC106,72+0,08%0,090,0031.956,400,000,00%18:31
EDISON INTL64,76-0,06%-0,040,0021.158,180,000,00%18:32
EDWARDS LIFESCNS 132,78-0,32%-0,430,0014.138,780,000,00%18:32
ELECTRONIC ARTS47,7300+0,58%0,27500,0014.878,300,000,00%18:32
ELI LILLY & CO71,10-1,80%-1,300,0078.997,850,000,00%18:31
EMC30,26+0,40%0,120,0061.657,730,000,00%18:30
EMERSON ELECTRIC62,32-0,02%-0,010,0043.133,950,000,00%18:31
ENSCO -A-31,47-3,97%-1,300,007.342,470,000,00%18:31
ENTERGY87,99-1,17%-1,040,0015.938,290,000,00%18:31
EOG RESOURCES93,99-1,08%-1,030,0051.836,210,000,00%18:32
EQT77,43-3,92%-3,160,0011.708,380,000,00%18:30
EQUIFAX INC81,18+0,15%0,120,009.816,950,000,00%18:30
EQUIY RES REIT-SBI73,71+0,48%0,350,0026.543,100,000,00%18:30
ESSEX PROPERTY REIT211,13+1,43%2,970,0013.404,820,000,00%18:30
ESTEE LAUDER-A75,40-1,11%-0,850,0017.494,040,000,00%18:30
EXELON36,95-1,75%-0,660,0031.821,680,000,00%18:30
EXPEDIA89,21+1,31%1,150,0010.182,720,000,00%18:30
EXPEDIT INTL WASH44,100+0,85%0,3700,008.489,490,000,00%18:29
EXPRESS SCRIPTS81,9400+1,20%0,97000,0060.246,670,000,00%18:31
EXXON MOBIL92,87-0,82%-0,770,00393.430,060,000,00%18:31
F5 NETWORKS INC132,69-0,05%-0,060,009.814,430,000,00%18:30
FACEBOOK CL A81,72+2,30%1,840,00181.595,520,000,00%18:31
FAMILY DOLLAR STORE79,16+0,25%0,200,009.030,690,000,00%18:29
FASTENAL47,250-0,13%-0,0600,0014.018,690,000,00%18:29
FEDEX 175,00+0,45%0,780,0049.708,620,000,00%18:30
FIDELITY NATIONAL63,60+0,84%0,530,0018.046,570,000,00%18:31
FIFTH THIRD BANCORP20,14+0,35%0,070,0016.566,660,000,00%18:32
FIRST SOLAR44,33-1,55%-0,700,004.424,440,000,00%18:30
FIRSTENERGY37,96-1,97%-0,760,0016.019,570,000,00%18:33
FISERV71,990+0,94%0,6700,0017.565,560,000,00%18:30
FLIR SYSTEMS33,30-0,36%-0,120,004.708,620,000,00%18:29
FLOWSERVE58,74-0,25%-0,150,008.008,930,000,00%18:31
FLUOR (NEW)59,85-0,08%-0,050,009.337,300,000,00%18:30
FMC CORP56,33-1,11%-0,630,007.490,940,000,00%18:30
FMC TECHNOLOGIES46,87-2,76%-1,330,0011.011,830,000,00%18:31
FORD MOTOR15,05+0,10%0,020,0057.064,200,000,00%18:30
FOSSIL107,49+0,34%0,360,005.457,850,000,00%18:30
FRANKLIN RESOURCES56,54-0,26%-0,150,0035.145,320,000,00%18:30
FREEPORT MCMORAN22,55-3,63%-0,850,0023.650,330,000,00%18:31
FRONTIER COMM-B6,79+1,04%0,070,006.824,170,000,00%18:31
GAMESTOP-A34,38-0,35%-0,120,003.772,000,000,00%18:30
GANNETT CO31,57-1,31%-0,420,007.188,200,000,00%18:30
GAP40,99-0,07%-0,030,0017.302,320,000,00%18:30
GARMIN53,1000-0,38%-0,20000,0011.059,310,000,00%18:31
GENERAL DYNAMICS141,36+1,09%1,530,0046.722,640,000,00%18:32
GENERAL ELECTRIC25,6200+0,00%0,00000,00257.230,750,000,00%18:31
GENERAL GROWTH REIT28,32+0,57%0,160,0024.993,720,000,00%18:30
GENERAL MILLS54,05+0,45%0,240,0032.602,380,000,00%18:30
GENERAL MOTORS33,16+1,07%0,350,0053.173,610,000,00%18:32
GENUINE PARTS CO.106,25+0,35%0,370,0016.233,380,000,00%18:30
GENWORTH FINANCL-A8,31-3,26%-0,280,004.124,760,000,00%18:30
GILEAD SCIENCES94,0700-13,26%-14,38000,00142.523,520,000,00%18:31
GOLDMAN SACHS193,37+0,05%0,090,0084.195,310,000,00%18:31
GOODYEAR T & RUBBER28,13+0,18%0,050,007.738,540,000,00%18:30
GOOGLE A527,7650+1,49%7,72500,00149.801,920,000,00%18:32
GOOGLE-C522,15+1,12%5,800,00176.605,730,000,00%18:32
GREEN MOUNTAIN COF139,31+1,56%2,140,0022.546,150,000,00%18:33
H&R.BLOCK33,95-1,57%-0,540,009.413,500,000,00%18:33
HALLIBURTON39,67-2,03%-0,820,0033.648,410,000,00%18:31
HANSEN NATURAL112,76+1,01%1,130,0018.921,290,000,00%18:30
HARLEY-DAVIDSON64,90+0,17%0,110,0013.879,220,000,00%18:30
HARMAN IND INC104,83-1,18%-1,250,007.266,090,000,00%18:31
HARRIS73,69+1,15%0,840,007.716,570,000,00%18:30
HARTFORD41,72-0,57%-0,240,0017.988,450,000,00%18:31
HASBRO INC54,33-0,55%-0,300,006.842,140,000,00%18:32
HCP REIT45,03-0,14%-0,070,0020.744,930,000,00%18:30
HEALTH CARE REIT77,53+1,35%1,030,0025.212,880,000,00%18:33
HELMERICH&PAYNE68,68-4,41%-3,170,007.443,720,000,00%18:31
HERSHEY104,72-0,52%-0,550,0016.826,220,000,00%18:31
HESS73,12-1,85%-1,380,0021.923,360,000,00%18:30
HEWLETT PACKARD39,61-0,73%-0,290,0073.601,710,000,00%18:31
HOME DEPOT103,1000+1,15%1,17000,00135.723,040,000,00%18:32
HONEYWELL100,89-0,26%-0,270,0079.204,750,000,00%18:32
HORMEL FOODS52,67+0,75%0,390,0013.912,170,000,00%18:30
HOSPIRA62,37-0,46%-0,290,0010.539,590,000,00%18:31
HOST HOTELS REIT24,11+0,88%0,210,0018.213,510,000,00%18:30
HUDSON CITY10,03+0,20%0,020,005.285,010,000,00%18:30
HUMANA146,50+0,02%0,030,0022.575,510,000,00%18:30
HUNTINGTON BANCSHS10,41+0,73%0,080,008.482,540,000,00%18:30
IBM161,18+1,68%2,670,00158.801,020,000,00%18:31
ILLINOIS TOOL WORKS96,24+0,23%0,220,0037.603,910,000,00%18:31
INGERSOLL-RAND64,01+0,03%0,020,0018.486,520,000,00%18:30
INTEGRYS ENG GRP76,26-0,42%-0,320,006.129,970,000,00%18:30
INTEL CORP37,1800+2,23%0,81000,00178.873,730,000,00%18:31
INTERCONEXCH GR223,34+0,78%1,720,0025.182,170,000,00%18:32
INTERPUBLIC GROUP20,11+0,10%0,020,008.429,410,000,00%18:31
INTL FLAVORS&FRAGR102,59+0,10%0,100,008.302,020,000,00%18:32
INTL PAPER53,93-0,09%-0,050,0022.841,260,000,00%18:30
INTUIT94,49+0,61%0,570,0027.033,470,000,00%18:32
INTUITIVE SURGICAL529,130-0,53%-2,8300,0019.249,060,000,00%18:30
INVESCO40,09-0,20%-0,080,0017.850,490,000,00%18:30
IRON MOUNTAIN38,99-1,91%-0,760,007.595,720,000,00%18:32
J.P.MORGAN CHASE61,7300-0,32%-0,20000,00230.907,920,000,00%18:32
JACOBS ENGIN GROUP43,57+0,73%0,320,005.680,030,000,00%18:31
JM SMUCKER102,76-0,03%-0,030,0010.491,230,000,00%18:29
JOHNSON & JOHNSON106,4950+0,90%0,94500,00297.657,400,000,00%18:32
JOHNSON CONTROLS48,32+0,21%0,100,0032.218,670,000,00%18:30
JOY GLOBAL47,14+0,15%0,070,004.634,870,000,00%18:29
JUNIPER NETWORKS22,57+0,40%0,090,009.750,100,000,00%18:30
KANSAS CITY SO121,99+1,41%1,700,0013.454,030,000,00%18:30
KELLOGG66,49-0,49%-0,330,0023.748,220,000,00%18:30
KEYCORP13,81+0,07%0,010,0011.937,950,000,00%18:31
KIMBERLY-CLARK115,73-0,09%-0,110,0043.115,410,000,00%18:30
KIMCO REALTY REIT25,78+0,78%0,200,0010.565,390,000,00%18:30
KINDER MORGAN41,05-1,39%-0,580,0087.358,750,000,00%18:31
KLA-TENCOR71,82+3,01%2,100,0011.768,330,000,00%18:30
KOHLS59,72+0,22%0,130,0012.039,740,000,00%18:33
KRAFT FOODS A37,32+0,05%0,020,0062.745,130,000,00%18:30
KRAFT FOODS GRP64,11+0,94%0,600,0037.684,720,000,00%18:30
KROGER64,50+1,49%0,950,0031.513,550,000,00%18:31
L-3 COMMUNICATIONS127,44+1,67%2,090,0010.856,180,000,00%18:32
LABORATORY CORP 106,98+1,12%1,180,009.066,850,000,00%18:32
LAM RESEARCH CORP81,470+1,20%0,9700,0012.987,070,000,00%18:30
LEGG MASON54,05+2,17%1,150,006.187,020,000,00%18:30
LEGGETT & PLATT41,40-1,57%-0,660,005.707,310,000,00%18:30
LENNAR-A43,62-0,11%-0,050,007.578,640,000,00%18:32
LEUCADIA NATIONAL22,67-0,24%-0,060,008.278,600,000,00%18:30
LEVEL 3 COMM48,67+0,52%0,250,0016.435,220,000,00%18:31
LIMITED BRANDS84,13+0,59%0,490,0024.608,740,000,00%18:31
LINCOLN NATL58,02-0,68%-0,400,0015.126,260,000,00%18:30
LINEAR TECHNOLOGY46,300+0,76%0,3500,0011.051,170,000,00%18:30
LOCKHEED MARTIN195,92+1,59%3,070,0061.889,740,000,00%18:30
LOEWS41,96+0,36%0,150,0015.676,640,000,00%18:30
LORILLARD63,12+1,74%1,080,0022.641,690,000,00%18:30
LOWE'S COM67,42+0,78%0,520,0065.515,670,000,00%18:31
LYONDELLBASELL IND80,66-1,63%-1,340,0046.506,260,000,00%18:31
M&T BANK125,22+0,09%0,110,0016.500,780,000,00%18:30
MACERICH REIT83,15+1,02%0,840,0011.640,010,000,00%18:30
MACY'S INC62,95+0,58%0,360,0021.697,820,000,00%18:30
MALLINCKRODT99,75+0,23%0,230,005.746,060,000,00%18:30
MARATHON OIL28,11-0,43%-0,120,0019.133,330,000,00%18:31
MARATHON PETRO86,52-0,78%-0,680,0024.303,920,000,00%18:30
MARRIOTT INTL-A78,03+0,77%0,600,0022.121,980,000,00%18:31
MARSH & MCLENNAN58,02+0,05%0,030,0031.437,060,000,00%18:30
MARTIN MARIETTA114,34-4,13%-4,920,007.765,660,000,00%18:30
MASCO25,45+0,53%0,140,009.065,040,000,00%18:30
MASTERCARD-A86,29-0,17%-0,150,0096.106,230,000,00%18:30
MATTEL29,48+0,99%0,290,009.934,400,000,00%18:31
MC DONALD'S CORP93,5500+0,35%0,33000,0091.387,710,000,00%18:30
MCCORMICK NON VTG76,21-0,10%-0,080,008.922,630,000,00%18:30
MCGRAW-HILL CO90,28+0,26%0,230,0024.547,670,000,00%18:30
MCKESSON210,69-0,20%-0,430,0048.917,770,000,00%18:30
MEAD JOHNSON100,86+0,51%0,510,0020.348,470,000,00%18:29
MEADWESTVACO45,00+0,09%0,040,007.513,930,000,00%18:30
MEDTRONIC75,12+0,67%0,500,0073.621,960,000,00%18:31
MERCK AND CO. NEW58,69-1,49%-0,890,00167.346,270,000,00%18:33
METLIFE53,67-0,28%-0,150,0061.107,700,000,00%18:32
MICHAEL KORS74,20-0,55%-0,410,0015.253,880,000,00%18:31
MICROCHIP TECH45,58+0,66%0,300,009.141,930,000,00%18:30
MICRON TECHNOLOGY34,72+0,67%0,230,0037.391,670,000,00%18:33
MICROSOFT47,865+0,43%0,2050,00395.409,650,000,00%18:31
MOHAWK INDUSTRIES154,05-0,59%-0,910,0011.229,770,000,00%18:32
MOLSON COORS-B NVTG75,87-0,05%-0,040,0012.258,870,000,00%18:30
MONSANTO121,86+0,61%0,740,0058.873,710,000,00%18:32
MOODY'S98,12+1,12%1,090,0020.382,310,000,00%18:32
MORGAN STANLEY38,19-0,83%-0,320,0074.882,340,000,00%18:31
MOSAIC45,98-0,07%-0,030,0015.486,930,000,00%18:30
MOTOROLA SOLTN65,71+0,32%0,210,0015.879,250,000,00%18:31
MURPHY OIL49,16-2,96%-1,500,008.784,220,000,00%18:31
MYLAN56,92-1,03%-0,590,0021.326,110,000,00%18:30
NABORS INDUSTRIES12,92-5,21%-0,710,003.715,070,000,00%18:31
NASDAQ OMX GRP49,21+1,07%0,520,008.234,050,000,00%18:33
NATL OILWELL VARCO65,09-2,95%-1,980,0028.215,500,000,00%18:31
NAVIENT22,26-0,40%-0,090,009.190,960,000,00%18:32
NETAPP42,73-0,49%-0,210,0013.374,740,000,00%18:30
NETFLIX335,62-1,32%-4,500,0020.324,720,000,00%18:32
NEWELL RUBBERMAID37,59+0,80%0,300,0010.171,670,000,00%18:31
NEWFIELD EXPLORATN27,03-5,09%-1,450,003.740,880,000,00%18:31
NEWMONT MINING18,32-4,18%-0,800,009.217,740,000,00%18:33
NEWS CL A38,60+0,23%0,090,0052.389,860,000,00%18:32
NEWS CORP-A15,44+1,45%0,220,005.843,640,000,00%18:30
NEXTERA ENERGY105,49-0,36%-0,380,0046.179,830,000,00%18:30
NIELSEN HOLDINGS44,54+0,61%0,270,0015.972,460,000,00%18:30
NIKE95,30+0,49%0,460,0065.180,490,000,00%18:33
NISOURCE41,81+0,19%0,080,0013.221,510,000,00%18:32
NOBLE CORP N18,00-3,38%-0,630,004.579,060,000,00%18:31
NOBLE ENERGY50,38-1,58%-0,810,0018.295,470,000,00%18:30
NORDSTROM77,11+0,01%0,010,0014.661,620,000,00%18:30
NORFOLK SOUTHERN109,51+0,42%0,460,0033.908,640,000,00%18:30
NORTHEAST UTILITIES52,60-0,19%-0,100,0016.742,850,000,00%18:30
NORTHERN TRUST67,46+0,24%0,160,0015.922,490,000,00%18:31
NORTHROP GRUMMAN151,50+1,07%1,600,0030.792,770,000,00%18:30
NRG ENERGY26,46-2,09%-0,560,009.015,670,000,00%18:31
NUCOR49,28-0,24%-0,120,0015.803,260,000,00%18:32
NVIDIA20,65+1,10%0,230,0011.229,470,000,00%18:30
O REILLY AUTOMOTIV194,40+0,65%1,260,0019.697,530,000,00%18:30
OCCID.PETROL CORP79,82-2,09%-1,700,0062.460,730,000,00%18:32
OMNICOM GROUP INC76,80+0,12%0,090,0019.030,420,000,00%18:30
ONEOK49,14-0,81%-0,400,0010.232,930,000,00%18:30
ORACLE45,84-0,35%-0,160,00203.308,230,000,00%18:31
OWENS ILLINOIS26,89-0,44%-0,120,004.464,110,000,00%18:32
PACCAR INC69,258+0,03%0,0180,0024.574,840,000,00%18:30
PALL99,96-0,18%-0,180,0010.664,600,000,00%18:30
PARKER-HANNIFIN CO.128,65+0,30%0,380,0019.117,250,000,00%18:30
PATTERSON COMPANIE49,03+0,00%0,000,005.066,120,000,00%18:29
PAYCHEX46,543+0,53%0,2430,0016.846,090,000,00%18:30
PENTAIR N66,45-0,24%-0,160,0013.622,250,000,00%18:30
PEOPLE'S UNTD15,09-0,43%-0,070,004.634,940,000,00%18:30
PEPCO HOLDINGS26,63-0,63%-0,170,006.717,100,000,00%18:31
PEPSICO96,24+0,84%0,800,00143.749,010,000,00%18:31
PERKINELMER44,05+0,64%0,280,004.971,480,000,00%18:29
PERRIGO168,04-0,06%-0,100,0022.433,110,000,00%18:30
PETSMART INC81,300-0,01%-0,0100,008.082,640,000,00%18:30
PFIZER31,9166-0,07%-0,02340,00201.778,550,000,00%18:31
PG&E52,80-0,50%-0,270,0025.255,680,000,00%18:31
PHILIP MRRS INT82,89-0,19%-0,160,00128.212,570,000,00%18:30
PHILLIPS 6670,56-1,74%-1,250,0039.260,820,000,00%18:31
PINNACLE WEST CAP67,30-0,14%-0,100,007.459,790,000,00%18:32
PIONEER NATURAL RES147,94-3,12%-4,760,0021.459,300,000,00%18:32
PITNEY BOWES24,41-1,03%-0,260,004.984,550,000,00%18:30
PLUM CRK TIMB REIT42,35+0,27%0,120,007.442,000,000,00%18:31
PNC FINL SER91,78+0,08%0,070,0048.306,060,000,00%18:31
PPG INDUSTRIES228,35+0,20%0,450,0031.470,740,000,00%18:30
PPL35,73-0,78%-0,280,0023.773,000,000,00%18:31
PRAXAIR130,51+0,35%0,460,0037.938,160,000,00%18:31
PRECISION CASTPARTS238,71+0,72%1,710,0034.036,810,000,00%18:29
PRICELINE.COM1.142,51+2,98%33,060,0058.850,270,000,00%18:31
PRINCIPAL FINANCIAL52,67-0,08%-0,040,0015.485,060,000,00%18:32
PROCTER AND GAMBLE92,005-0,05%-0,0450,00249.081,300,000,00%18:30
PROGRESSIVE (OHIO)26,63+0,26%0,070,0015.714,150,000,00%18:32
PROLOGIS REIT42,91+0,96%0,410,0021.364,530,000,00%18:30
PRUDENTIAL FINANCL89,88+0,09%0,080,0041.049,120,000,00%18:30
PUBL SVCS ENTERPR41,57-1,19%-0,500,0021.093,470,000,00%18:32
PUBLIC STORAGE REIT186,35+0,76%1,400,0032.133,880,000,00%18:29
PULTEGROUP20,92+0,10%0,020,007.730,500,000,00%18:31
PVH 123,13+0,18%0,220,0010.138,980,000,00%18:32
QEP RESOURCES19,89-3,12%-0,640,003.552,540,000,00%18:32
QUALCOMM INC73,840+0,56%0,4100,00123.464,750,000,00%18:30
QUANTA SERVICES27,35-0,94%-0,260,005.821,510,000,00%18:32
QUEST DIAGNOSTICS67,06+1,09%0,720,009.692,470,000,00%18:30
RALPH LAUREN-A179,29+0,26%0,470,0011.018,180,000,00%18:30
RANGE RESOURCES56,95-4,88%-2,920,009.543,410,000,00%18:31
RAYTHEON109,87+2,86%3,050,0033.800,220,000,00%18:30
RED HAT69,02+1,44%0,980,0012.901,520,000,00%18:30
REGENERON PHARMA412,47-3,55%-15,170,0041.042,160,000,00%18:30
REGIONS FINANCIAL10,48+0,24%0,030,0014.377,280,000,00%18:31
REPUBLIC SERVICES40,28+0,06%0,030,0014.310,440,000,00%18:32
REYNOLDS AMERICAN65,34+1,73%1,110,0034.613,120,000,00%18:31
ROBERT HALF INTL58,71+0,10%0,060,007.963,060,000,00%18:32
ROCKWELL111,96+0,15%0,170,0015.179,220,000,00%18:31
ROCKWELL COLLINS85,29+0,36%0,310,0011.342,920,000,00%18:30
ROPER INDUSTRIES156,80+0,26%0,400,0015.738,760,000,00%18:28
ROSS STORES92,63+1,77%1,610,0019.216,190,000,00%18:32
RYDER SYSTEM92,17+0,66%0,600,004.910,670,000,00%18:30
RYL CARIBBEAN CRU81,34+0,93%0,750,0017.831,910,000,00%18:30
SAFEWAY INC35,00+0,66%0,230,008.067,500,000,00%18:31
SALESFORCE.COM59,66-0,33%-0,200,0037.655,810,000,00%18:33
SANDISK100,85+0,86%0,860,0022.312,010,000,00%18:30
SCANA59,41-0,37%-0,220,008.495,990,000,00%18:30
SCHLUMBERGER86,68-0,95%-0,840,00124.035,110,000,00%18:31
SCRIPPS NTWKS-A77,20-0,81%-0,630,007.937,820,000,00%18:31
SEAGATE TECHNOLOGY68,29-0,16%-0,110,0025.869,670,000,00%18:32
SEALED AIR42,30+0,24%0,100,008.948,860,000,00%18:32
SEMPRA ENERGY109,76-0,31%-0,340,0027.017,530,000,00%18:30
SHERWIN-WILLIAMS CO260,89+0,32%0,820,0025.003,800,000,00%18:30
SIGMA-ALDRICH136,530+0,01%0,0200,0016.267,330,000,00%18:30
SIMON PRP GRP REIT185,96+1,32%2,430,0057.480,770,000,00%18:30
SNAP-ON137,11+0,11%0,150,007.977,590,000,00%18:29
SOUTHERN49,13+0,22%0,110,0044.252,790,000,00%18:31
SOUTHWEST AIRLINES41,12+2,14%0,860,0027.971,060,000,00%18:30
SOUTHWESTERN ENERGY29,32-5,42%-1,680,0010.349,800,000,00%18:31
SPECTRA ENERGY36,46-1,65%-0,610,0024.317,050,000,00%18:31
ST JUDE MEDICAL INC67,05-0,18%-0,120,0019.201,910,000,00%18:32
STAPLES INC17,490-0,34%-0,0600,0011.250,920,000,00%18:31
STARBUCKS79,930+0,62%0,4900,0059.774,200,000,00%18:30
STATE STREET79,40-0,41%-0,330,0033.151,210,000,00%18:30
STERICYCLE132,4300+0,27%0,36000,0011.242,290,000,00%18:30
STNLY BLCK&DECK96,55-0,36%-0,350,0015.170,980,000,00%18:31
STRW HTL RES WRLWD79,92+0,36%0,290,0014.273,530,000,00%18:30
STRYKER94,76-0,03%-0,030,0035.939,770,000,00%18:32
SUNTRUST BANKS INC41,92-0,07%-0,030,0021.789,060,000,00%18:30
SYMANTEC CORP26,0560+0,89%0,23100,0017.943,830,000,00%18:30
SYSCO40,62+0,37%0,150,0023.944,510,000,00%18:30
T ROWE PRICE GRP86,75+0,03%0,030,0022.507,120,000,00%18:30
TARGET74,30+0,47%0,350,0047.224,540,000,00%18:30
TE CONNECTIVITY64,28+1,12%0,710,0026.967,200,000,00%18:30
TECO ENERGY19,87+0,51%0,100,004.668,030,000,00%18:30
TENET HEALTHCARE51,73-0,23%-0,120,005.112,530,000,00%18:30
TERADATA44,11-0,41%-0,180,006.761,070,000,00%18:30
TESORO72,04+0,06%0,040,009.134,480,000,00%18:32
TEXAS INSTRUMENTS54,74+0,94%0,510,0057.800,730,000,00%18:30
TEXTRON INC42,62-0,21%-0,090,0011.759,680,000,00%18:30
THE WESTERN UNION17,98-0,11%-0,020,009.415,130,000,00%18:31
THERMO FISHER SCIEN128,44-0,01%-0,010,0051.279,270,000,00%18:30
TIFFANY & CO103,51-0,06%-0,060,0013.388,120,000,00%18:31
TIME WARNER85,47+0,64%0,540,0071.757,650,000,00%18:30
TIME WARNER CBL150,48+0,78%1,170,0042.234,060,000,00%18:31
TJX COS66,89+1,22%0,810,0045.880,760,000,00%18:33
TORCHMARK CORP54,76+0,55%0,300,007.049,650,000,00%18:29
TOTAL SYST SERVICE34,00-0,53%-0,180,006.346,550,000,00%18:30
TRACTOR SUPPLY76,91+0,69%0,530,0010.440,110,000,00%18:31
TRANSOCEAN N18,96-3,76%-0,740,007.106,520,000,00%18:31
TRAVELERS CIES105,76+0,01%0,010,0035.088,240,000,00%18:30
TRIPADVISOR76,37+0,95%0,720,009.931,080,000,00%18:30
TYSON FOODS -A-40,41+0,47%0,190,0012.382,150,000,00%18:30
UNDER ARMOUR-A68,40-1,00%-0,690,0012.036,380,000,00%18:32
UNION PACIFIC120,45+1,67%1,980,00107.016,430,000,00%18:30
UNITED RENTALS101,10-0,23%-0,230,0010.242,310,000,00%18:30
UNITED TECHNOLOGIE116,76+1,01%1,170,00106.358,620,000,00%18:33
UNITEDHEALTH GROUP102,60+0,11%0,110,0098.781,700,000,00%18:33
UNIV HEALTH SERV-B110,32+0,41%0,450,0010.120,670,000,00%18:30
UNUM34,99-0,48%-0,170,008.771,830,000,00%18:30
UPS111,27+0,28%0,310,0078.227,120,000,00%18:30
URBAN OUTFITTERS34,210+0,56%0,1900,004.493,000,000,00%18:31
US BANCORP45,47+0,60%0,270,0080.916,050,000,00%18:31
VALERO ENERGY48,52-0,75%-0,370,0025.475,850,000,00%18:30
VARIAN MED SYSTEMS88,01-0,03%-0,030,008.808,150,000,00%18:29
VENTAS REIT72,73+1,17%0,840,0021.293,930,000,00%18:30
VERISIGN58,48+0,33%0,190,007.107,870,000,00%18:30
VERIZON COMMS47,24+0,47%0,220,00196.281,930,000,00%18:31
VERTEX PHARMA117,21-1,42%-1,690,0028.317,840,000,00%18:30
VF73,43+0,03%0,020,0031.742,610,000,00%18:30
VIACOM CLASS B NEW75,85-0,09%-0,070,0027.354,110,000,00%18:31
VISA262,61+0,36%0,940,00129.374,360,000,00%18:30
VOR RLT TR REIT-SBI117,15+1,02%1,190,0021.899,310,000,00%18:32
VULCAN MATERIALS65,61-1,75%-1,170,008.685,820,000,00%18:30
WAL-MART STORES85,9100+0,88%0,75000,00276.936,480,000,00%18:31
WALGREEN73,79+0,76%0,560,0069.768,160,000,00%18:31
WALT DISNEY CO93,9500+1,14%1,06000,00158.955,930,000,00%18:30
WASTE MANAGEMENT50,97+0,37%0,190,0023.303,600,000,00%18:30
WATERS115,07-0,02%-0,020,009.564,310,000,00%18:30
WATSON PHARMACEUT260,23-1,94%-5,160,0045.550,420,000,00%18:31
WELLS FARGO54,83+0,71%0,380,00284.333,700,000,00%18:31
WESTERN DIGITAL113,73-0,13%-0,150,0026.442,130,000,00%18:31
WEYERHAEUSER36,39+0,55%0,200,0019.162,870,000,00%18:32
WHIRLPOOL188,33-0,74%-1,400,0014.711,390,000,00%18:29
WHOLE FOODS MARKET49,330+1,09%0,5300,0017.728,340,000,00%18:30
WILLIAMS COMPANIES45,22-1,70%-0,780,0033.806,990,000,00%18:31
WINDSTREAM8,74+1,27%0,110,005.298,290,000,00%18:31
WISCONSIN ENERGY51,86-0,88%-0,460,0011.753,960,000,00%18:30
WW GRAINGER256,91-0,35%-0,900,0017.482,200,000,00%18:25
WYNDHAM WORLDWIDE84,58-0,21%-0,180,0010.463,780,000,00%18:30
WYNN RESORTS147,180-1,95%-2,9300,0015.030,170,000,00%18:30
XCEL ENERGY 35,42+0,06%0,020,0017.959,440,000,00%18:30
XEROX13,95-0,07%-0,010,0015.976,070,000,00%18:33
XILINX INC43,63+1,45%0,630,0011.519,670,000,00%18:31
XL GROUP33,81+0,81%0,270,008.722,210,000,00%18:30
XYLEM38,55-0,12%-0,050,006.996,710,000,00%18:30
YAHOO INC51,18+0,59%0,300,0048.406,630,000,00%18:32
YUM BRANDS72,10+1,31%0,930,0031.582,610,000,00%18:30
ZIMMER HLDGS114,92+0,01%0,010,0019.445,210,000,00%18:30
ZIONS BANCORP28,17-0,77%-0,220,005.723,700,000,00%18:30
ZOETIS-A43,12-0,90%-0,390,0021.602,090,000,00%18:30
(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