PuntosVariaciónHora
2.191,95+0,04%  +0,87 puntos22:54:29
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
3M172,430-0,12%-0,2000,00103.728,900,000,00%2/12
ABBOTT LABS37,90+0,80%0,300,0055.947,760,000,00%2/12
ABBVIE59,43+0,46%0,270,0096.571,510,000,00%2/12
ACCENTURE117,29-0,31%-0,370,0091.684,330,000,00%2/12
ACE N127,82-0,94%-1,210,0061.402,740,000,00%2/12
ACTIVISION BLIZZAR35,710+0,37%0,1300,0026.555,010,000,00%2/12
ADOBE SYSTEMS99,7300+0,22%0,22000,0049.613,310,000,00%2/12
ADVANCE AUTO PARTS170,14-0,36%-0,620,0012.542,480,000,00%2/12
AES11,18+1,36%0,150,007.363,000,000,00%2/12
AETNA133,49-1,05%-1,410,0046.878,420,000,00%2/12
AFFILIATED MANAGERS147,08-0,92%-1,360,008.096,530,000,00%2/12
AFLAC68,29-3,11%-2,190,0027.867,250,000,00%2/12
AGILENT TECH44,03+1,90%0,820,0014.210,640,000,00%2/12
AIR PROD.&CHEMICALS144,55+0,33%0,480,0031.358,530,000,00%2/12
AKAMAI TECH63,870+0,57%0,3600,0011.099,860,000,00%2/12
ALCOA RG19,69+0,97%0,190,008.585,400,000,00%2/12
ALEXION PHARM122,96+0,78%0,950,0027.566,810,000,00%2/12
ALLEGION64,87-0,90%-0,590,006.257,020,000,00%2/12
ALLIANCE DATA SYST218,71-4,15%-9,470,0012.629,630,000,00%2/12
ALLSTATE70,61+0,37%0,260,0025.983,500,000,00%2/12
ALPHABET-A764,46+0,02%0,130,00225.834,600,000,00%2/12
ALPHABET-C750,50+0,34%2,580,00258.217,600,000,00%2/12
ALTRIA63,99+1,75%1,100,00124.076,220,000,00%2/12
AMAZON.COM740,340-0,45%-3,3100,00351.104,730,000,00%2/12
AMER WTR WORKS72,52+1,12%0,800,0012.848,280,000,00%2/12
AMEREN49,66+1,53%0,750,0012.012,850,000,00%2/12
AMERICAN AIRLINES46,10+0,77%0,350,0023.861,580,000,00%2/12
AMERICAN ELEC.58,70+0,93%0,540,0028.794,630,000,00%2/12
AMERICAN EXPRESS71,8600-0,92%-0,67000,0065.710,760,000,00%2/12
AMERICAN INT63,75-0,56%-0,360,0065.603,120,000,00%2/12
AMERICAN TOWER REIT102,57+1,57%1,590,0043.522,330,000,00%2/12
AMERIPRISE FINCL113,47-1,36%-1,570,0017.962,130,000,00%2/12
AMERISOURCEBERGEN78,80+1,29%1,000,0017.423,130,000,00%2/12
AMETEK48,01-2,81%-1,390,0011.139,980,000,00%2/12
AMGEN INC144,01+1,14%1,620,00107.191,790,000,00%2/12
AMPHENOL-A67,34+0,90%0,600,0020.769,850,000,00%2/12
ANADARKO PETROLEUM68,56-0,04%-0,030,0038.396,490,000,00%2/12
ANALOG DEVICES70,11+1,59%1,100,0021.531,880,000,00%2/12
AON 111,62-0,38%-0,430,0036.303,000,000,00%2/12
APACHE65,11-0,05%-0,030,0024.827,960,000,00%2/12
APPLE109,900+0,37%0,4100,00585.701,260,000,00%2/12
APPLIED MATERIALS31,440+4,45%1,3400,0033.886,020,000,00%2/12
APTMNT INV REIT-A41,77+0,99%0,410,006.535,950,000,00%2/12
ARCHER-DANIELS MID.44,00-0,70%-0,310,0025.323,340,000,00%2/12
ASSURANT86,10-0,78%-0,680,004.903,090,000,00%2/12
AT&T38,610-0,69%-0,2700,00236.397,800,000,00%2/12
AUT.DATA PROCESSIN95,24-0,55%-0,530,0042.902,060,000,00%2/12
AUTODESK INC70,570+1,95%1,3500,0015.690,050,000,00%2/12
AUTONATION44,67-3,60%-1,670,004.553,050,000,00%2/12
AUTOZONE783,74+0,38%2,980,0022.709,880,000,00%2/12
AVALONBAY COM REIT164,63+0,69%1,130,0022.548,910,000,00%2/12
AVERY DENNISON71,72+0,76%0,540,006.368,240,000,00%2/12
BAKER HUGHES65,30+2,03%1,300,0027.654,960,000,00%2/12
BALL74,21+1,50%1,100,0012.900,670,000,00%2/12
BANK OF AMERICA21,230-1,26%-0,2700,00214.125,940,000,00%2/12
BANK OF NY MELLON47,65-1,95%-0,950,0050.403,240,000,00%2/12
BAXTER44,01+0,87%0,380,0023.918,880,000,00%2/12
BB&T45,21-1,37%-0,630,0036.741,290,000,00%2/12
BECTON DICKINSON&CO165,53+0,55%0,910,0035.102,800,000,00%2/12
BED BATH & BEYOND44,77-1,41%-0,640,006.868,120,000,00%2/12
BERKSHIRE HATHAWY-B159,39-0,46%-0,730,00205.017,800,000,00%2/12
BEST BUY45,67+0,48%0,220,0014.515,300,000,00%2/12
BIOGEN IDEC297,19+0,48%1,410,0064.717,530,000,00%2/12
BLACKROCK371,36-1,55%-5,840,0060.013,630,000,00%2/12
BOEING CO152,250-0,09%-0,1400,0093.580,870,000,00%2/12
BORGWARNER36,07-2,06%-0,760,007.686,650,000,00%2/12
BOSTON PROP REIT123,11+1,08%1,320,0018.886,460,000,00%2/12
BOSTON SCIENTIFIC20,35+1,29%0,260,0027.676,090,000,00%2/12
BRISTOL MYERS55,96+0,29%0,160,0093.169,400,000,00%2/12
BROADCOM164,22+0,88%1,430,0045.305,580,000,00%2/12
BROWN NON VTG-B45,03+0,96%0,430,009.969,380,000,00%2/12
C.H. ROBINSON WRLD74,04-1,10%-0,820,0010.513,090,000,00%2/12
CA31,05+2,10%0,640,0012.938,320,000,00%2/12
CABOT OIL & GAS22,66-0,74%-0,170,0010.577,500,000,00%2/12
CAMPBELL SOUP57,63+0,84%0,480,0017.603,880,000,00%2/12
CAPITAL ONE FINL86,00-0,70%-0,610,0041.410,400,000,00%2/12
CARDINAL HEALTH70,83-0,14%-0,100,0022.734,100,000,00%2/12
CARMAX57,99-1,88%-1,110,0011.084,780,000,00%2/12
CARNIVAL50,40+1,04%0,520,0029.745,240,000,00%2/12
CATERPILLAR95,140-1,14%-1,1000,0055.604,710,000,00%2/12
CBRE GROUP-A30,12+2,31%0,680,0010.128,500,000,00%2/12
CBS-B60,18-0,64%-0,390,0023.565,590,000,00%2/12
CELGENE CORP117,6300-1,04%-1,24000,0091.489,520,000,00%2/12
CENTENE57,48-0,81%-0,470,009.838,260,000,00%2/12
CENTERPOINT ENERGY24,10+1,26%0,300,0010.364,370,000,00%2/12
CENTURYLINK23,92+0,76%0,180,0013.030,360,000,00%2/12
CERNER CORP47,85-0,27%-0,130,0016.265,270,000,00%2/12
CF INDUSTRIES HLDG28,38-1,18%-0,340,006.585,480,000,00%2/12
CHARLES SCHWAB38,76-2,15%-0,850,0051.389,680,000,00%2/12
CHESAPEAKE ENERGY7,23+2,55%0,180,006.451,320,000,00%2/12
CHEVRON113,00-0,26%-0,290,00213.865,390,000,00%2/12
CHIPOTLE MEXICAN400,03-0,58%-2,350,0011.578,220,000,00%2/12
CHURCH & DWIGHT43,41+1,50%0,640,0011.189,780,000,00%2/12
CIGNA 133,44-0,79%-1,060,0034.285,110,000,00%2/12
CIMAREX ENERGY139,08+1,14%1,570,0013.289,290,000,00%2/12
CINCINNATI FINANCL76,88-0,31%-0,240,0012.642,810,000,00%2/12
CINTAS116,65+0,66%0,760,0012.231,300,000,00%2/12
CISCO SYSTEMS29,250-0,68%-0,2000,00146.426,370,000,00%2/12
CITIGROUP56,02-2,18%-1,250,00160.297,330,000,00%2/12
CITIZENS FINL GROUP34,15-0,67%-0,230,0017.493,430,000,00%2/12
CITRIX SYSTEMS85,620+0,18%0,1500,0013.264,910,000,00%2/12
CLOROX CO.114,02+0,39%0,440,0014.658,760,000,00%2/12
CME GROUP-A115,64+0,63%0,720,0039.096,180,000,00%2/12
CMS ENERGY CORP39,94+0,63%0,250,0011.151,530,000,00%2/12
COACH 36,23-0,14%-0,050,0010.138,010,000,00%2/12
COCA-COLA40,36+0,47%0,190,00173.380,970,000,00%2/12
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COGZT TECH SLTS A54,020-0,11%-0,0600,0032.752,950,000,00%2/12
COLGATE PALMOLIVE64,72-0,55%-0,360,0057.357,010,000,00%2/12
COMCAST CLASS A68,780-1,55%-1,0800,00163.846,010,000,00%2/12
COMERICA INC65,36+0,34%0,220,0011.298,730,000,00%2/12
CONAGRA FOODS36,89+1,15%0,420,0016.114,300,000,00%2/12
CONCHO RES142,60+0,57%0,810,0020.899,880,000,00%2/12
CONOCOPHILLIPS48,12-0,21%-0,100,0059.775,760,000,00%2/12
CONSOLIDATED EDISON69,69+0,32%0,220,0021.172,470,000,00%2/12
CONSTELLATION BRD-A146,02+0,47%0,680,0026.054,170,000,00%2/12
CORNING INC23,55+0,08%0,020,0022.401,350,000,00%2/12
COSTCO WHOLESALE152,090+0,23%0,3500,0066.353,630,000,00%2/12
CR BARD209,96+1,50%3,100,0015.397,150,000,00%2/12
CROWN CASTLE INTL81,88+0,43%0,350,0029.446,990,000,00%2/12
CSRA31,83-0,06%-0,020,005.190,420,000,00%2/12
CSX36,48-0,38%-0,140,0034.094,460,000,00%2/12
CUMMINS142,95+0,22%0,320,0024.048,200,000,00%2/12
CVS CAREMARK77,62+1,12%0,860,0082.734,350,000,00%2/12
D R HORTON27,28-0,11%-0,030,0010.160,430,000,00%2/12
DANAHER77,32+0,39%0,300,0053.413,240,000,00%2/12
DARDEN RESTAURANTS75,04-0,99%-0,750,009.248,290,000,00%2/12
DAVITA HLTH CARE64,23-0,56%-0,360,0012.706,640,000,00%2/12
DEERE & CO101,50-1,17%-1,200,0031.843,180,000,00%2/12
DELPHI AUTOMOTIVE63,72-2,91%-1,910,0018.880,980,000,00%2/12
DELTA AIR LINES48,31+1,13%0,540,0035.611,560,000,00%2/12
DENTSPLY INTL56,91-0,96%-0,550,0013.107,080,000,00%2/12
DEVON ENERGY47,85+0,00%0,000,0025.166,830,000,00%2/12
DIAMOND OFFSHORE18,93-1,97%-0,380,002.624,740,000,00%2/12
DISCOVER FNCL SRVCS67,26-1,18%-0,800,0026.558,170,000,00%2/12
DISCOVERY COMM-C26,02-1,96%-0,520,006.103,740,000,00%2/12
DISCOVERY HLDG A26,6000-2,03%-0,55000,004.037,900,000,00%2/12
DOLLAR GENERAL74,56+1,47%1,080,0021.006,850,000,00%2/12
DOLLAR TREE87,76+1,37%1,190,0020.724,660,000,00%2/12
DOMINION RES73,78+1,42%1,030,0046.185,240,000,00%2/12
DOVER CORP.74,39-1,51%-1,140,0011.509,650,000,00%2/12
DOW CHEMICAL55,42-1,23%-0,690,0062.354,380,000,00%2/12
DR PEPPER SNAP85,13-0,08%-0,070,0015.578,130,000,00%2/12
DTE ENERGY95,13+1,62%1,520,0017.028,370,000,00%2/12
DU PONT(EI) DE NMR73,1300-0,67%-0,49000,0063.635,830,000,00%2/12
DUKE ENERGY73,42+0,92%0,670,0050.430,510,000,00%2/12
DUN & BRADSTREET121,60+0,58%0,700,004.467,380,000,00%2/12
E TRADE FNCL34,93-1,05%-0,370,009.561,520,000,00%2/12
EASTMAN CHEMICAL74,63+0,30%0,220,0010.972,560,000,00%2/12
EATON CORP -NPV-67,76+0,16%0,110,0031.957,910,000,00%2/12
EBAY28,420+3,76%1,0300,0031.648,500,000,00%2/12
ECOLAB INC116,89-1,35%-1,600,0034.015,370,000,00%2/12
EDISON INTL69,40+1,23%0,840,0022.552,650,000,00%2/12
EDWARDS LIFESCNS 83,35+2,31%1,880,0017.804,290,000,00%2/12
ELECTRONIC ARTS75,8600+0,37%0,28000,0022.815,730,000,00%2/12
ELI LILLY & CO67,71+2,64%1,740,0074.947,050,000,00%2/12
EMC29,05+0,97%0,280,0056.816,910,000,00%6/09
EMERSON ELECTRIC56,35-0,74%-0,420,0036.056,570,000,00%2/12
ENDO INTERNAT15,80-0,13%-0,020,002.402,550,000,00%2/12
ENTERGY69,28+0,58%0,400,0012.415,350,000,00%2/12
EOG RESOURCES103,74-0,96%-1,010,0060.159,120,000,00%2/12
EQT71,18-1,10%-0,790,0012.295,190,000,00%2/12
EQUIFAX INC114,03+2,23%2,490,0013.633,630,000,00%2/12
EQUINIX330,68+0,38%1,260,0023.515,200,000,00%2/12
EQUIY RES REIT-SBI60,50+1,34%0,800,0022.005,590,000,00%2/12
ESSEX PROPERTY REIT214,50+1,07%2,270,0013.979,130,000,00%2/12
ESTEE LAUDER-A75,84-0,09%-0,070,0016.868,730,000,00%2/12
EXELON33,01+2,61%0,840,0030.306,350,000,00%2/12
EXPEDIA121,00-0,83%-1,010,0016.651,480,000,00%2/12
EXPEDIT INTL WASH53,230-0,30%-0,1600,009.588,720,000,00%2/12
EXPRESS SCRIPTS75,6600-0,22%-0,17000,0046.752,200,000,00%2/12
EXXON MOBIL87,04-0,23%-0,200,00361.923,390,000,00%2/12
F5 NETWORKS INC138,99-0,27%-0,370,009.056,720,000,00%2/12
FACEBOOK CL A115,40+0,26%0,300,00269.967,290,000,00%2/12
FASTENAL47,830+0,72%0,3400,0013.840,300,000,00%2/12
FED RLTY INV REIT138,29+0,78%1,070,009.908,690,000,00%2/12
FEDEX 192,80+0,32%0,610,0051.145,390,000,00%2/12
FIDELITY NATIONAL75,00-0,96%-0,730,0024.665,500,000,00%2/12
FIFTH THIRD BANCORP25,89-2,08%-0,550,0019.619,230,000,00%2/12
FIRST SOLAR30,15+0,03%0,010,003.137,150,000,00%2/12
FIRSTENERGY30,57-1,36%-0,420,0012.963,880,000,00%2/12
FISERV103,370+0,05%0,0500,0022.380,780,000,00%2/12
FLIR SYSTEMS35,53-0,17%-0,060,004.827,850,000,00%2/12
FLOWSERVE49,42-0,86%-0,430,006.423,460,000,00%2/12
FLUOR (NEW)53,44+0,09%0,050,007.463,810,000,00%2/12
FMC CORP56,53+0,34%0,190,007.555,200,000,00%2/12
FMC TECHNOLOGIES35,60+2,59%0,900,008.047,410,000,00%2/12
FOOT LOCKER74,23+0,75%0,550,009.880,450,000,00%2/12
FORD MOTOR12,24-1,53%-0,190,0047.575,890,000,00%2/12
FRANKLIN RESOURCES39,21-0,88%-0,350,0022.302,860,000,00%2/12
FREEPORT MCMORAN15,42+2,59%0,390,0022.284,000,000,00%2/12
FRONTIER COMM-B3,48-0,85%-0,030,004.076,270,000,00%2/12
GANNETT CO22,31-0,36%-0,080,004.793,280,000,00%2/12
GAP24,30-2,99%-0,750,009.688,970,000,00%2/12
GARMIN51,5100-0,06%-0,03000,0010.190,890,000,00%2/12
GENERAL DYNAMICS178,67+1,29%2,270,0054.134,440,000,00%2/12
GENERAL ELECTRIC31,3400-0,16%-0,05000,00277.024,700,000,00%2/12
GENERAL GROWTH REIT25,46+2,50%0,620,0022.516,240,000,00%2/12
GENERAL MILLS60,94+0,58%0,350,0035.852,620,000,00%2/12
GENERAL MOTORS35,41-2,80%-1,020,0053.931,290,000,00%2/12
GENUINE PARTS CO.95,75-0,49%-0,470,0014.213,330,000,00%2/12
GILEAD SCIENCES72,4200-0,58%-0,42000,0095.700,010,000,00%2/12
GLOBAL PAYMENTS68,13+2,57%1,710,0010.439,130,000,00%2/12
GOLDMAN SACHS223,36-1,44%-3,270,0088.791,090,000,00%2/12
GOODYEAR T & RUBBER29,77-2,46%-0,750,007.795,050,000,00%2/12
H&R.BLOCK21,72-0,28%-0,060,004.730,230,000,00%2/12
HALLIBURTON54,17+1,75%0,930,0046.939,760,000,00%2/12
HANESBRANDS22,87-1,63%-0,380,008.613,370,000,00%2/12
HARLEY-DAVIDSON59,71-3,80%-2,360,0010.510,950,000,00%2/12
HARMAN IND INC109,47+0,03%0,030,007.627,400,000,00%2/12
HARRIS104,96+0,59%0,620,0013.031,660,000,00%2/12
HARTFORD47,42-0,73%-0,350,0017.859,280,000,00%2/12
HASBRO INC83,98-0,18%-0,150,0010.447,220,000,00%2/12
HCA HLDGS70,31-1,25%-0,890,0026.424,710,000,00%2/12
HCP REIT29,08+1,64%0,470,0013.571,160,000,00%2/12
HEALTH CARE REIT62,78+2,23%1,370,0022.727,110,000,00%2/12
HELMERICH&PAYNE79,45+2,06%1,600,008.620,640,000,00%2/12
HENRY SCHEIN149,57+0,21%0,310,0012.045,870,000,00%2/12
HERSHEY97,08+0,83%0,800,0014.651,560,000,00%2/12
HESS57,92+3,23%1,810,0018.563,490,000,00%2/12
HEWLETT PACKARD15,12+0,40%0,060,0025.885,550,000,00%2/12
HOLOGIC37,9200+0,74%0,28000,0010.544,380,000,00%2/12
HOME DEPOT129,8700+0,31%0,40000,00158.470,560,000,00%2/12
HONEYWELL112,45-1,07%-1,220,0085.578,980,000,00%2/12
HORMEL FOODS33,81+1,56%0,520,0017.858,470,000,00%2/12
HOST HOTELS REIT17,74-2,21%-0,400,0013.232,490,000,00%2/12
HP ENTERPRISE23,85+2,05%0,480,0039.659,130,000,00%2/12
HUMANA213,63-1,44%-3,130,0031.907,650,000,00%2/12
HUNTINGTON BANCSHS12,94-0,69%-0,090,0014.058,780,000,00%2/12
IBM160,02+0,13%0,200,00151.965,570,000,00%2/12
ILLINOIS TOOL WORKS125,20-0,08%-0,100,0043.790,650,000,00%2/12
ILLUMINA127,90+0,14%0,180,0018.787,040,000,00%2/12
INGERSOLL-RAND74,50-0,12%-0,090,0021.459,800,000,00%2/12
INTEL CORP34,1600+1,18%0,40000,00161.742,070,000,00%2/12
INTERCONEXCH GR56,65+0,53%0,300,0033.608,040,000,00%2/12
INTERPUBLIC GROUP23,98-0,58%-0,140,009.530,220,000,00%2/12
INTL FLAVORS&FRAGR120,07+1,32%1,560,009.490,350,000,00%2/12
INTL PAPER50,46+1,47%0,730,0020.626,460,000,00%2/12
INTUIT113,26-0,10%-0,110,0029.029,220,000,00%2/12
INTUITIVE SURGICAL636,640+0,68%4,3100,0024.699,280,000,00%2/12
INVESCO31,42-0,63%-0,200,0013.100,070,000,00%2/12
IRON MOUNT REIT33,72+3,69%1,200,008.846,580,000,00%2/12
J.B HUNT TRANSPORT96,33-0,74%-0,720,0010.789,960,000,00%2/12
J.P.MORGAN CHASE81,6000-0,23%-0,19000,00291.252,820,000,00%2/12
JACOBS ENGIN GROUP60,66-1,57%-0,970,007.316,260,000,00%2/12
JM SMUCKER125,28+0,43%0,540,0014.537,990,000,00%2/12
JOHNSON & JOHNSON111,9600+0,52%0,58000,00304.454,710,000,00%2/12
JUNIPER NETWORKS26,83-0,56%-0,150,0010.186,960,000,00%2/12
KANSAS CITY SO85,72-1,16%-1,010,009.210,920,000,00%2/12
KELLOGG71,17+0,30%0,210,0024.851,100,000,00%2/12
KEYCORP17,90+0,22%0,040,0019.344,740,000,00%2/12
KIMBERLY-CLARK114,11+0,09%0,100,0040.711,530,000,00%2/12
KIMCO REALTY REIT25,20+0,20%0,050,0010.680,900,000,00%2/12
KINDER MORGAN21,36-0,60%-0,130,0047.817,240,000,00%2/12
KLA-TENCOR76,26+0,43%0,330,0011.902,110,000,00%2/12
KOHLS55,22+0,55%0,300,009.888,390,000,00%2/12
KRAFT FOODS A41,17+0,81%0,330,0063.297,710,000,00%2/12
KROGER33,30-0,18%-0,060,0031.209,650,000,00%2/12
L-3 COMMUNICATIONS157,23-0,17%-0,260,0012.128,990,000,00%2/12
LABORATORY CORP 124,48+0,67%0,830,0012.843,340,000,00%2/12
LAM RESEARCH CORP100,490+1,94%1,9100,0016.393,880,000,00%2/12
LEGG MASON31,37-2,49%-0,800,003.166,560,000,00%2/12
LEGGETT & PLATT48,04+0,73%0,350,006.413,980,000,00%2/12
LENNAR-A42,01-0,02%-0,010,008.237,620,000,00%2/12
LEUCADIA NATIONAL22,55-0,97%-0,220,008.122,100,000,00%2/12
LEVEL 3 COMM55,82+1,14%0,630,0020.031,650,000,00%2/12
LIMITED BRANDS71,91-0,48%-0,350,0020.572,810,000,00%2/12
LINCOLN NATL65,12-1,56%-1,030,0014.865,570,000,00%2/12
LINEAR TECHNOLOGY61,670+0,39%0,2400,0014.814,460,000,00%2/12
LOCKHEED MARTIN267,62+0,46%1,220,0078.137,060,000,00%2/12
LOEWS44,88-0,29%-0,130,0015.126,110,000,00%2/12
LOWE'S COM72,31+1,85%1,310,0063.281,380,000,00%2/12
LYONDELLBASELL IND89,14-2,24%-2,040,0037.995,780,000,00%2/12
M&T BANK146,16-0,63%-0,930,0022.616,940,000,00%2/12
MACERICH REIT68,13+1,07%0,720,009.761,810,000,00%2/12
MACY'S INC42,48+0,14%0,060,0012.972,380,000,00%2/12
MALLINCKRODT53,61+0,96%0,510,006.316,550,000,00%2/12
MARATHON OIL18,20+1,73%0,310,0015.567,510,000,00%2/12
MARATHON PETRO47,80+0,13%0,060,0025.258,600,000,00%2/12
MARRIOTT INTL-A79,20-0,78%-0,620,0030.864,850,000,00%2/12
MARSH & MCLENNAN68,39-0,74%-0,510,0035.266,620,000,00%2/12
MARTIN MARIETTA223,25+1,06%2,350,0014.160,250,000,00%2/12
MASCO30,32-0,03%-0,010,009.936,220,000,00%2/12
MASTERCARD-A101,10+0,92%0,920,00107.762,320,000,00%2/12
MATTEL29,96-1,41%-0,430,0010.223,730,000,00%2/12
MC DONALD'S CORP118,2400-0,19%-0,23000,0098.075,390,000,00%2/12
MCCORMICK NON VTG89,05+0,30%0,270,0010.175,560,000,00%2/12
MCGRAW-HILL CO115,69-0,49%-0,570,0029.887,190,000,00%2/12
MCKESSON143,56+0,34%0,480,0032.504,520,000,00%2/12
MEAD JOHNSON71,20-0,18%-0,130,0013.083,040,000,00%2/12
MEDTRONIC72,01+0,18%0,130,00101.844,060,000,00%2/12
MERCK AND CO. NEW61,13+0,61%0,370,00168.626,530,000,00%2/12
METLIFE55,66-1,08%-0,610,0061.144,900,000,00%2/12
MICHAEL KORS46,20-0,06%-0,030,008.286,120,000,00%2/12
MICROCHIP TECH62,05+1,34%0,820,0013.369,240,000,00%2/12
MICRON TECHNOLOGY18,79+1,68%0,310,0019.679,840,000,00%2/12
MICROSOFT59,250+0,08%0,0500,00460.534,010,000,00%2/12
MOHAWK INDUSTRIES190,00-0,77%-1,480,0014.075,460,000,00%2/12
MOLSON COORS-B NVTG95,63+1,02%0,970,0018.480,900,000,00%2/12
MONSANTO103,91+0,40%0,410,0045.413,260,000,00%2/12
MONSTER BEVERAGE44,44+1,83%0,800,0025.197,110,000,00%2/12
MOODY'S97,62+0,38%0,370,0018.592,290,000,00%2/12
MORGAN STANLEY41,83-0,78%-0,330,0078.396,300,000,00%2/12
MOSAIC28,82-0,93%-0,270,0010.088,620,000,00%2/12
MOTOROLA SOLTN79,50+0,39%0,310,0013.164,220,000,00%2/12
MURPHY OIL32,79-0,67%-0,220,005.692,930,000,00%2/12
MYLAN35,99-0,11%-0,040,0017.739,480,000,00%2/12
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
NASDAQ OMX GRP63,88+0,52%0,330,0010.549,860,000,00%2/12
NATL OILWELL VARCO37,89+0,80%0,300,0014.336,870,000,00%2/12
NAVIENT16,66-1,59%-0,270,005.066,290,000,00%2/12
NETAPP35,96+1,47%0,520,0010.001,390,000,00%2/12
NETFLIX120,81+3,06%3,590,0051.400,850,000,00%2/12
NEWELL RUBBERMAID45,68+0,53%0,240,0021.958,850,000,00%2/12
NEWFIELD EXPLORATN45,95-0,35%-0,160,009.180,510,000,00%2/12
NEWMONT MINING33,58+4,06%1,310,0017.822,590,000,00%2/12
NEWS CL A27,40-2,84%-0,800,0028.893,310,000,00%2/12
NEWS CORP-A11,66-0,85%-0,100,004.456,520,000,00%2/12
NEWS-B12,05+0,42%0,050,002.405,540,000,00%2/12
NEXTERA ENERGY114,41+1,29%1,460,0053.273,220,000,00%2/12
NIELSEN HLD42,07-0,09%-0,040,0015.693,090,000,00%2/12
NIKE50,46-0,38%-0,190,0067.410,400,000,00%2/12
NISOURCE21,69-0,09%-0,020,007.003,410,000,00%2/12
NOBLE ENERGY38,82-0,13%-0,050,0016.801,340,000,00%2/12
NORDSTROM56,54+0,89%0,500,009.797,300,000,00%2/12
NORFOLK SOUTHERN105,60-1,15%-1,230,0030.779,470,000,00%2/12
NORTHEAST UTILITIES51,68+1,14%0,580,0016.303,770,000,00%2/12
NORTHERN TRUST84,51-1,07%-0,910,0019.110,790,000,00%2/12
NORTHROP GRUMMAN250,87+0,72%1,800,0044.049,620,000,00%2/12
NRG ENERGY11,24+1,17%0,130,003.536,120,000,00%2/12
NUCOR63,03+1,74%1,080,0019.956,280,000,00%2/12
NVIDIA88,45+0,92%0,810,0047.514,740,000,00%2/12
O REILLY AUTOMOTIV273,94+0,32%0,880,0025.939,040,000,00%2/12
OCCID.PETROL CORP70,85-0,59%-0,420,0054.303,230,000,00%2/12
OMNICOM GROUP INC86,34-1,45%-1,270,0020.368,310,000,00%2/12
ONEOK54,69+0,50%0,270,0011.507,130,000,00%2/12
ORACLE38,50-0,52%-0,200,00157.820,980,000,00%2/12
OWENS ILLINOIS18,13-1,31%-0,240,002.946,310,000,00%2/12
PACCAR INC63,100+0,10%0,0600,0022.038,280,000,00%2/12
PARKER-HANNIFIN CO.141,90-1,09%-1,570,0018.931,910,000,00%2/12
PATTERSON COMPANIE39,20+0,41%0,160,003.880,690,000,00%2/12
PAYCHEX58,340-0,58%-0,3400,0021.077,050,000,00%2/12
PAYPAL HOLDINGS38,62+0,73%0,280,0046.425,700,000,00%2/12
PENTAIR N58,78-0,05%-0,030,0012.004,800,000,00%2/12
PEOPLE'S UNTD18,60-1,74%-0,330,005.799,650,000,00%2/12
PEPSICO100,60+1,59%1,570,00143.447,000,000,00%2/12
PERKINELMER50,99+0,49%0,250,005.561,070,000,00%2/12
PERRIGO85,96+0,19%0,160,0012.539,130,000,00%2/12
PFIZER31,6300+0,54%0,17000,00192.033,100,000,00%2/12
PG&E58,28+0,41%0,240,0029.389,350,000,00%2/12
PHILIP MRRS INT88,08+0,35%0,310,00136.146,470,000,00%2/12
PHILLIPS 6684,88-0,12%-0,100,0044.230,440,000,00%2/12
PINNACLE WEST CAP73,54+0,56%0,410,008.157,620,000,00%2/12
PIONEER NATURAL RES187,55-1,07%-2,020,0031.906,770,000,00%2/12
PITNEY BOWES14,63+0,69%0,100,002.733,440,000,00%2/12
PNC FINL SER111,08-1,35%-1,520,0054.030,860,000,00%2/12
PPG INDUSTRIES94,58-0,69%-0,660,0024.942,270,000,00%2/12
PPL33,34+0,73%0,240,0022.556,830,000,00%2/12
PRAXAIR119,58-0,13%-0,150,0034.103,980,000,00%2/12
PRICELINE.COM1.473,00-0,45%-6,660,0072.803,010,000,00%2/12
PRINCIPAL FINANCIAL57,78-0,91%-0,530,0016.599,180,000,00%2/12
PROCTER AND GAMBLE82,400+0,66%0,5400,00220.060,250,000,00%2/12
PROGRESSIVE (OHIO)33,54-0,27%-0,090,0019.454,790,000,00%2/12
PROLOGIS REIT49,95+0,00%0,000,0026.327,620,000,00%2/12
PRUDENTIAL FINANCL101,73-0,72%-0,740,0043.726,700,000,00%2/12
PUBL SVCS ENTERPR41,25+0,51%0,210,0020.842,920,000,00%2/12
PUBLIC STORAGE REIT209,48+0,78%1,620,0036.309,720,000,00%2/12
PULTEGROUP18,31-0,44%-0,080,006.072,380,000,00%2/12
PVH 102,45-5,13%-5,540,008.247,540,000,00%2/12
QORVO50,54+1,02%0,510,006.469,410,000,00%2/12
QUALCOMM INC65,840+2,62%1,6800,0097.238,220,000,00%2/12
QUANTA SERVICES33,80-0,85%-0,290,004.884,260,000,00%2/12
QUEST DIAGNOSTICS88,00+0,63%0,550,0012.218,340,000,00%2/12
RALPH LAUREN-A105,72+1,29%1,350,005.972,190,000,00%2/12
RANGE RESOURCES36,36-0,63%-0,230,008.991,150,000,00%2/12
RAYTHEON149,92+0,46%0,680,0043.980,980,000,00%2/12
REALTY INCOME REIT54,73+2,32%1,240,0014.094,950,000,00%2/12
RED HAT76,08+1,18%0,890,0013.654,690,000,00%2/12
REGENERON PHARMA372,71-0,76%-2,850,0038.627,450,000,00%2/12
REGIONS FINANCIAL13,74-0,72%-0,100,0016.962,830,000,00%2/12
REPUBLIC SERVICES55,81+0,61%0,340,0018.922,280,000,00%2/12
REYNOLDS AMERICAN54,68+1,33%0,720,0077.662,690,000,00%2/12
ROBERT HALF INTL45,56+0,04%0,020,005.874,640,000,00%2/12
ROCKWELL136,79-0,29%-0,400,0017.473,790,000,00%2/12
ROCKWELL COLLINS95,17-0,94%-0,900,0012.353,540,000,00%2/12
ROPER INDUSTRIES182,32+0,27%0,490,0018.454,940,000,00%2/12
ROSS STORES67,36-0,03%-0,020,0026.769,140,000,00%2/12
RYDER SYSTEM79,25-0,49%-0,390,004.237,380,000,00%2/12
RYL CARIBBEAN CRU79,56+0,33%0,260,0017.487,430,000,00%2/12
SALESFORCE.COM68,41-0,07%-0,050,0047.720,470,000,00%2/12
SCANA70,92+1,17%0,820,0010.085,650,000,00%2/12
SCHLUMBERGER85,01+0,47%0,400,00122.237,900,000,00%2/12
SCRIPPS NTWKS-A68,47-1,75%-1,220,006.509,890,000,00%2/12
SEAGATE TECHNOLOGY38,87+1,99%0,760,0011.507,100,000,00%2/12
SEALED AIR46,12+1,88%0,850,008.892,150,000,00%2/12
SEMPRA ENERGY99,90+0,55%0,550,0024.933,580,000,00%2/12
SHERWIN-WILLIAMS CO265,06-0,31%-0,820,0024.677,230,000,00%2/12
SIGNET JEWELERS92,07+0,90%0,820,007.264,960,000,00%2/12
SIMON PRP GRP REIT179,36+1,44%2,540,0056.196,810,000,00%2/12
SKYWORKS SOLUTIONS73,34+2,17%1,560,0013.612,520,000,00%2/12
SL GREEN REALT REIT107,42+1,95%2,050,0010.860,730,000,00%2/12
SNAP-ON167,27-0,02%-0,040,009.689,030,000,00%2/12
SOUTHERN46,76+0,36%0,170,0045.707,180,000,00%2/12
SOUTHWEST AIRLINES47,91+1,78%0,840,0029.536,380,000,00%2/12
SOUTHWESTERN ENERGY11,67-3,79%-0,460,005.791,850,000,00%2/12
SPECTRA ENERGY40,60+0,82%0,330,0028.537,840,000,00%2/12
ST JUDE MEDICAL INC79,02+0,30%0,240,0022.600,170,000,00%2/12
STAPLES INC9,640-0,31%-0,0300,006.320,060,000,00%2/12
STARBUCKS57,210-2,22%-1,3000,0083.229,230,000,00%2/12
STATE STREET78,44-2,43%-1,950,0030.220,380,000,00%2/12
STERICYCLE72,4900-1,29%-0,95000,006.153,660,000,00%2/12
STNLY BLCK&DECK118,23-0,50%-0,590,0017.814,410,000,00%2/12
STRYKER112,08+0,30%0,330,0041.912,380,000,00%2/12
SUNTRUST BANKS INC52,04-1,27%-0,670,0025.580,380,000,00%2/12
SYMANTEC CORP23,5100-1,05%-0,25000,0014.609,830,000,00%2/12
SYNCHRONY FINANCIAL34,49-1,65%-0,580,0028.486,820,000,00%2/12
SYSCO53,59+0,92%0,490,0029.392,090,000,00%2/12
T ROWE PRICE GRP75,48-0,12%-0,090,0018.276,960,000,00%2/12
TARGET77,94+0,15%0,120,0043.733,610,000,00%2/12
TE CONNECTIVITY67,58+1,09%0,730,0025.782,050,000,00%2/12
TERADATA26,45+0,11%0,030,003.430,660,000,00%2/12
TESORO84,91+3,28%2,700,009.898,560,000,00%2/12
TEXAS INSTRUMENTS70,72+0,44%0,310,0070.673,640,000,00%2/12
TEXTRON INC47,49-0,81%-0,390,0012.832,180,000,00%2/12
THE KRAFT HEINZ80,91+0,52%0,420,0097.990,250,000,00%2/12
THE WESTERN UNION20,47-1,30%-0,270,009.932,260,000,00%2/12
THERMO FISHER SCIEN141,91+1,63%2,280,0056.129,130,000,00%2/12
TIFFANY & CO81,30-1,47%-1,210,0010.109,480,000,00%2/12
TIME WARNER93,80-0,36%-0,340,0072.092,900,000,00%2/12
TJX COS77,10-0,73%-0,570,0050.607,620,000,00%2/12
TORCHMARK CORP70,98-0,53%-0,380,008.421,000,000,00%2/12
TOTAL SYST SERVICE48,03+0,92%0,440,008.834,230,000,00%2/12
TRACTOR SUPPLY75,59-0,60%-0,460,009.944,790,000,00%2/12
TRANSOCEAN N13,35-0,15%-0,020,004.967,250,000,00%2/12
TRAVELERS CIES115,65+0,21%0,240,0032.848,560,000,00%2/12
TRIPADVISOR46,46-1,48%-0,700,006.155,980,000,00%2/12
TWENTY-FIRST CENT-B27,37-2,53%-0,710,0021.827,570,000,00%2/12
TYCO INTERNAT45,32-0,90%-0,410,000,000,000,00%2/12
TYSON FOODS -A-57,05+1,57%0,880,0016.541,490,000,00%2/12
UDR REIT33,66+0,84%0,280,008.968,860,000,00%2/12
UNDER ARMOUR-A30,03-1,44%-0,440,005.464,410,000,00%2/12
UNDER ARMOUR-C24,77-1,71%-0,430,005.411,100,000,00%2/12
UNION PACIFIC102,65-0,72%-0,740,0084.405,600,000,00%2/12
UNITED CONTL69,27+1,17%0,800,0021.950,450,000,00%2/12
UNITED RENTALS104,85+0,54%0,560,008.843,570,000,00%2/12
UNITED TECHNOLOGIE108,22+0,69%0,740,0088.960,750,000,00%2/12
UNITEDHEALTH GROUP160,73-0,13%-0,210,00153.147,230,000,00%2/12
UNIV HEALTH SERV-B124,65+0,45%0,560,0011.162,030,000,00%2/12
UNUM42,72-0,81%-0,350,009.919,610,000,00%2/12
UPS116,35-0,07%-0,080,0080.031,290,000,00%2/12
URBAN OUTFITTERS31,670+0,03%0,0100,003.670,080,000,00%2/12
US BANCORP50,00-0,77%-0,390,0084.924,330,000,00%2/12
VALERO ENERGY61,46+1,54%0,930,0027.834,360,000,00%2/12
VARIAN MED SYSTEMS89,78+1,25%1,110,008.356,000,000,00%2/12
VENTAS REIT59,36+1,68%0,980,0020.949,130,000,00%2/12
VERISIGN78,35+1,01%0,780,008.187,130,000,00%2/12
VERISK ANLYTCS-A82,20-0,19%-0,160,0013.744,380,000,00%2/12
VERIZON COMMS49,81-0,12%-0,060,00202.322,940,000,00%2/12
VERTEX PHARMA75,50-2,98%-2,320,0018.867,900,000,00%2/12
VF55,79+0,04%0,020,0023.116,120,000,00%2/12
VIACOM CLASS B NEW36,52-1,99%-0,740,0012.630,780,000,00%2/12
VISA75,72+0,38%0,290,00141.189,090,000,00%2/12
VOR RLT TR REIT-SBI99,26+1,77%1,730,0018.693,420,000,00%2/12
VULCAN MATERIALS127,06+1,24%1,560,0016.807,250,000,00%2/12
WAL-MART STORES70,8800+0,30%0,21000,00218.291,180,000,00%2/12
WALGREENS BOOTS85,11+1,06%0,890,0091.986,950,000,00%2/12
WALT DISNEY CO98,5000-0,44%-0,44000,00156.512,230,000,00%2/12
WASTE MANAGEMENT69,87+0,84%0,580,0030.803,200,000,00%2/12
WATERS134,73+0,76%1,020,0010.844,160,000,00%2/12
WATSON PHARMACEUT189,69-0,36%-0,680,0074.442,820,000,00%2/12
WEC ENERGY GROUP55,64+0,47%0,260,0017.529,380,000,00%2/12
WELLPOINT145,10-0,05%-0,070,0038.263,990,000,00%2/12
WELLS FARGO53,58-1,40%-0,760,00268.542,540,000,00%2/12
WESTERN DIGITAL63,35+2,82%1,740,0018.073,350,000,00%2/12
WESTROCK51,01+0,18%0,090,0012.781,080,000,00%2/12
WEYERHAEUSER31,05+1,44%0,440,0023.203,720,000,00%2/12
WHIRLPOOL166,84+2,60%4,230,0012.575,360,000,00%2/12
WHOLE FOODS MARKET30,760-0,49%-0,1500,009.789,380,000,00%2/12
WILLIAMS COMPANIES30,83+2,70%0,810,0023.088,250,000,00%2/12
WILLIS TOWERS119,94-1,22%-1,480,00180.913,550,000,00%2/12
WW GRAINGER236,54-0,61%-1,440,0014.025,060,000,00%2/12
WYNDHAM WORLDWIDE72,32-2,06%-1,520,007.798,170,000,00%2/12
WYNN RESORTS98,640-0,63%-0,6300,0010.003,170,000,00%2/12
XCEL ENERGY 38,74+0,52%0,200,0019.622,220,000,00%2/12
XEROX9,50+0,53%0,050,009.661,290,000,00%2/12
XILINX INC54,22+1,55%0,830,0013.660,860,000,00%2/12
XL GROUP36,10+0,64%0,230,0010.249,540,000,00%2/12
XYLEM51,80-0,02%-0,010,009.277,400,000,00%2/12
YAHOO INC40,07+1,11%0,440,0038.231,770,000,00%2/12
YUM BRANDS62,42-0,43%-0,270,0022.915,820,000,00%2/12
ZIMMER HLDGS100,20+0,41%0,410,0020.116,090,000,00%2/12
ZIONS BANCORP40,24-0,42%-0,170,008.212,890,000,00%2/12
ZOETIS-A49,10-0,12%-0,060,0024.318,780,000,00%2/12
(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