PuntosVariaciónHora
2.175,03+0,46%  +9,86 puntos22:41:24
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
3M180,440+0,10%0,1800,00109.403,090,000,00%22/07
ABBOTT LABS43,17+0,30%0,130,0063.423,290,000,00%22/07
ABBVIE63,81-0,13%-0,080,00103.203,650,000,00%22/07
ACCENTURE112,86+0,44%0,500,0088.440,110,000,00%22/07
ACE N128,49+0,70%0,890,0061.647,430,000,00%22/07
ACTIVISION BLIZZAR41,440+0,41%0,1700,0030.592,150,000,00%22/07
ADOBE SYSTEMS98,0600+1,79%1,72000,0048.862,400,000,00%22/07
ADVANCE AUTO PARTS166,03+1,18%1,940,0012.211,780,000,00%22/07
AES12,65+0,48%0,060,008.336,360,000,00%22/07
AETNA120,46+1,83%2,160,0042.233,280,000,00%22/07
AFFILIATED MANAGERS145,73-0,14%-0,210,007.838,730,000,00%22/07
AFLAC73,49+0,22%0,160,0030.419,770,000,00%22/07
AGILENT TECH46,58-0,19%-0,090,0015.159,550,000,00%22/07
AIR PROD.&CHEMICALS148,63+0,22%0,330,0032.116,150,000,00%22/07
AKAMAI TECH57,890+1,21%0,6900,0010.165,010,000,00%22/07
ALCOA10,5700-0,28%-0,03000,0013.900,680,000,00%22/07
ALEXION PHARM125,80-1,18%-1,500,0028.181,740,000,00%22/07
ALLEGION72,34+1,09%0,780,006.981,000,000,00%22/07
ALLIANCE DATA SYST231,08+0,97%2,230,0013.622,750,000,00%22/07
ALLSTATE69,20+0,45%0,310,0025.906,210,000,00%22/07
ALPHABET-A759,28+0,65%4,870,00222.981,670,000,00%22/07
ALPHABET-C742,74+0,56%4,110,00255.086,380,000,00%22/07
ALTRIA68,86+0,19%0,130,00134.719,410,000,00%22/07
AMAZON.COM744,860+0,06%0,4300,00351.445,770,000,00%22/07
AMER WTR WORKS82,84+2,08%1,690,0014.720,090,000,00%22/07
AMEREN52,87+1,21%0,630,0012.828,100,000,00%22/07
AMERICAN AIRLINES36,36+4,00%1,400,0021.022,320,000,00%22/07
AMERICAN ELEC.70,06+0,91%0,630,0034.421,420,000,00%22/07
AMERICAN EXPRESS64,2800+1,34%0,85000,0061.132,410,000,00%22/07
AMERICAN INT54,62+0,61%0,330,0061.121,550,000,00%22/07
AMERICAN TOWER REIT98,46+3,96%3,750,0041.427,510,000,00%11/03
AMERIPRISE FINCL97,08+0,86%0,830,0016.096,340,000,00%22/07
AMERISOURCEBERGEN85,86+0,06%0,050,0018.533,290,000,00%22/07
AMETEK47,34-0,04%-0,020,0011.047,300,000,00%22/07
AMGEN INC165,67+0,90%1,480,00124.454,130,000,00%22/07
AMPHENOL-A58,98-0,44%-0,260,0018.161,540,000,00%22/07
ANADARKO PETROLEUM54,64+0,87%0,470,0027.889,710,000,00%22/07
ANALOG DEVICES60,40+0,75%0,450,0018.563,930,000,00%22/07
AON 110,56+1,17%1,280,0035.942,050,000,00%22/07
APACHE53,65+0,47%0,250,0020.308,330,000,00%22/07
APPLE98,660-0,77%-0,7700,00540.402,750,000,00%22/07
APPLIED MATERIALS26,370+0,53%0,1400,0028.720,720,000,00%22/07
APTMNT INV REIT-A39,27+2,08%0,800,006.115,220,000,00%11/03
ARCHER-DANIELS MID.43,72+0,76%0,330,0025.689,090,000,00%22/07
ASSURANT87,90+0,66%0,580,005.443,630,000,00%22/07
AT&T43,110+1,39%0,5900,00265.385,160,000,00%22/07
AUT.DATA PROCESSIN95,44+0,59%0,560,0043.476,240,000,00%22/07
AUTODESK INC58,780+2,08%1,2000,0013.205,280,000,00%22/07
AUTONATION52,08+0,87%0,450,005.369,640,000,00%22/07
AUTOZONE794,53+0,24%1,900,0023.225,730,000,00%22/07
AVALONBAY COM REIT183,21+2,10%3,770,0024.897,480,000,00%11/03
AVERY DENNISON72,60+0,33%0,240,006.472,390,000,00%22/07
BAKER HUGHES44,55+0,13%0,060,0019.509,060,000,00%22/07
BALL70,76-0,24%-0,170,0010.029,000,000,00%22/07
BANK OF AMERICA14,380+0,77%0,1100,00147.710,150,000,00%22/07
BANK OF NY MELLON39,19+1,53%0,590,0042.200,100,000,00%22/07
BAXTER46,32+0,48%0,220,0025.580,810,000,00%22/07
BB&T36,88+0,79%0,290,0028.846,310,000,00%22/07
BECTON DICKINSON&CO173,67-0,68%-1,190,0036.853,120,000,00%22/07
BED BATH & BEYOND44,48+0,82%0,360,006.870,480,000,00%22/07
BERKSHIRE HATHAWY-B144,60+0,17%0,250,00181.411,460,000,00%22/07
BEST BUY32,14-0,43%-0,140,0010.376,500,000,00%22/07
BIOGEN IDEC287,78+1,89%5,330,0063.038,640,000,00%22/07
BLACKROCK363,05+0,99%3,550,0059.285,790,000,00%22/07
BOEING CO133,470-0,04%-0,0600,0085.015,510,000,00%22/07
BORGWARNER33,02-0,54%-0,180,007.185,790,000,00%22/07
BOSTON PROP REIT122,70+4,76%5,580,0018.727,530,000,00%11/03
BOSTON SCIENTIFIC23,92+0,00%0,000,0032.456,260,000,00%22/07
BRISTOL MYERS75,68+0,24%0,180,00126.333,170,000,00%22/07
BROADCOM159,67-0,46%-0,740,0044.147,090,000,00%22/07
BROWN NON VTG-B99,89+1,43%1,410,0011.229,440,000,00%22/07
C.H. ROBINSON WRLD72,03+1,12%0,800,0010.283,480,000,00%22/07
CA34,40+0,97%0,330,0014.460,450,000,00%22/07
CABOT OIL & GAS24,38+0,70%0,170,0011.336,710,000,00%22/07
CAMPBELL SOUP63,38+0,06%0,040,0019.562,050,000,00%22/07
CAPITAL ONE FINL67,03-1,41%-0,960,0034.326,030,000,00%22/07
CARDINAL HEALTH82,99+0,46%0,380,0027.032,900,000,00%22/07
CARMAX57,95+0,68%0,390,0011.095,030,000,00%22/07
CARNIVAL45,94+1,37%0,620,0027.207,490,000,00%22/07
CATERPILLAR79,380-0,79%-0,6300,0046.349,320,000,00%22/07
CBRE GROUP-A28,99+1,54%0,440,009.720,930,000,00%22/07
CBS-B55,15+2,22%1,200,0022.904,520,000,00%22/07
CELGENE CORP107,5200+0,07%0,07000,0083.285,150,000,00%22/07
CENTENE75,39+3,27%2,390,0012.851,960,000,00%22/07
CENTERPOINT ENERGY24,69+1,86%0,450,0010.631,990,000,00%22/07
CENTURYLINK30,90+0,85%0,260,0016.873,010,000,00%22/07
CERNER CORP61,95-0,06%-0,040,0020.944,170,000,00%22/07
CF INDUSTRIES HLDG25,18-4,22%-1,110,005.869,300,000,00%22/07
CHARLES SCHWAB28,18+1,15%0,320,0037.232,040,000,00%22/07
CHESAPEAKE ENERGY5,39+8,45%0,420,003.690,030,000,00%22/07
CHEVRON105,66+0,26%0,270,00199.119,000,000,00%22/07
CHIPOTLE MEXICAN442,48+5,84%24,410,0012.915,410,000,00%22/07
CHURCH & DWIGHT100,29+0,90%0,890,0012.870,220,000,00%22/07
CIGNA 146,00+4,05%5,680,0037.450,910,000,00%22/07
CIMAREX ENERGY118,38+1,18%1,380,0011.223,250,000,00%22/07
CINCINNATI FINANCL74,90+1,13%0,840,0012.319,520,000,00%22/07
CINTAS107,95+0,61%0,650,0011.551,000,000,00%22/07
CISCO SYSTEMS30,710+0,43%0,1300,00154.462,450,000,00%22/07
CITIGROUP44,30+0,39%0,170,00130.017,360,000,00%22/07
CITIZENS FINL GROUP21,80+0,55%0,120,0011.531,770,000,00%22/07
CITRIX SYSTEMS87,080+2,18%1,8600,0013.506,280,000,00%22/07
CLOROX CO.135,18+0,40%0,540,0017.484,240,000,00%22/07
CME GROUP-A101,79+0,75%0,760,0034.470,150,000,00%22/07
CMS ENERGY CORP45,54+0,95%0,430,0012.749,460,000,00%22/07
COACH 42,93+0,49%0,210,0011.935,810,000,00%22/07
COCA-COLA45,83+0,84%0,380,00198.269,690,000,00%22/07
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COGZT TECH SLTS A58,360+0,09%0,0500,0035.358,550,000,00%22/07
COLGATE PALMOLIVE74,61+1,00%0,740,0066.628,050,000,00%22/07
COLUMBIA PIPELINE25,49+0,04%0,010,0010.202,230,000,00%30/06
COMCAST CLASS A67,460+0,66%0,4400,00163.101,500,000,00%22/07
COMERICA INC45,46+1,02%0,460,007.963,340,000,00%22/07
CONAGRA FOODS47,32+0,68%0,320,0020.646,790,000,00%22/07
CONCHO RES122,84+1,39%1,680,0016.159,690,000,00%22/07
CONOCOPHILLIPS40,76-0,68%-0,280,0050.476,660,000,00%22/07
CONSOLIDATED EDISON81,18+1,61%1,290,0023.866,640,000,00%22/07
CONSTELLATION BRD-A167,66+1,37%2,270,0029.699,940,000,00%22/07
CORNING INC21,65+0,70%0,150,0023.281,300,000,00%22/07
COSTCO WHOLESALE167,470+0,25%0,4200,0073.362,840,000,00%22/07
CR BARD230,00-0,63%-1,450,0016.861,830,000,00%22/07
CSRA25,56+1,71%0,430,004.177,110,000,00%22/07
CSX28,48+0,49%0,140,0026.941,820,000,00%22/07
CUMMINS118,21-0,21%-0,250,0020.134,790,000,00%22/07
CVS CAREMARK96,55-0,41%-0,400,00103.696,830,000,00%22/07
D R HORTON33,96-0,96%-0,330,0012.600,340,000,00%22/07
DANAHER81,24-0,06%-0,050,0055.949,620,000,00%22/07
DARDEN RESTAURANTS62,56+0,92%0,570,007.929,230,000,00%22/07
DAVITA HLTH CARE77,91+0,43%0,330,0016.086,350,000,00%22/07
DEERE & CO80,12-2,55%-2,100,0025.178,420,000,00%22/07
DELPHI AUTOMOTIVE68,36-0,58%-0,400,0020.239,990,000,00%22/07
DELTA AIR LINES38,96+1,14%0,440,0029.177,440,000,00%22/07
DENTSPLY INTL62,73+0,42%0,260,0014.693,310,000,00%22/07
DEVON ENERGY37,75+1,13%0,420,0019.775,760,000,00%22/07
DIAMOND OFFSHORE23,52-1,59%-0,380,003.224,860,000,00%22/07
DISCOVER FNCL SRVCS56,59+0,87%0,490,0023.327,830,000,00%22/07
DISCOVERY COMM-C24,78+0,90%0,220,006.163,390,000,00%22/07
DISCOVERY HLDG A25,5100+0,43%0,11000,003.838,770,000,00%22/07
DOLLAR GENERAL95,15+1,18%1,110,0026.998,670,000,00%22/07
DOLLAR TREE96,13+1,55%1,470,0022.654,580,000,00%22/07
DOMINION RES78,51+1,17%0,910,0048.379,300,000,00%22/07
DOVER CORP.71,27-0,89%-0,640,0011.054,350,000,00%22/07
DOW CHEMICAL53,12+1,18%0,620,0059.644,620,000,00%22/07
DR PEPPER SNAP98,34+0,79%0,770,0018.272,750,000,00%22/07
DTE ENERGY99,41+1,07%1,050,0017.837,670,000,00%22/07
DU PONT(EI) DE NMR68,4300+0,85%0,58000,0059.774,430,000,00%22/07
DUKE ENERGY86,50+1,29%1,100,0059.590,180,000,00%22/07
DUN & BRADSTREET131,08+1,26%1,630,004.752,020,000,00%22/07
E TRADE FNCL25,81+2,34%0,590,007.193,990,000,00%22/07
EASTMAN CHEMICAL71,93-0,12%-0,090,0010.633,890,000,00%22/07
EATON CORP -NPV-63,38+0,27%0,170,0029.985,080,000,00%22/07
EBAY30,490+1,87%0,5600,0035.030,090,000,00%22/07
ECOLAB INC120,02+0,32%0,380,0035.202,490,000,00%22/07
EDISON INTL77,64+1,17%0,900,0025.295,980,000,00%22/07
EDWARDS LIFESCNS 106,25-0,01%-0,010,0022.499,790,000,00%22/07
ELECTRONIC ARTS76,3300+1,26%0,95000,0023.004,590,000,00%22/07
ELI LILLY & CO81,59+1,48%1,190,0090.062,060,000,00%22/07
EMC28,41+0,71%0,200,0055.490,320,000,00%22/07
EMERSON ELECTRIC55,81+0,58%0,320,0035.905,420,000,00%22/07
ENDO INTERNAT17,50-2,78%-0,500,002.656,010,000,00%22/07
ENTERGY81,65+1,77%1,420,0014.594,190,000,00%22/07
EOG RESOURCES80,98-0,63%-0,510,0044.561,390,000,00%22/07
EQT75,06+0,32%0,240,0012.965,640,000,00%22/07
EQUIFAX INC135,78+0,70%0,950,0016.159,710,000,00%22/07
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-A93,23+0,40%0,370,0020.751,050,000,00%22/07
EXELON37,41+2,61%0,950,0033.194,420,000,00%22/07
EXPEDIA117,20+0,53%0,620,0015.937,430,000,00%22/07
EXPEDIT INTL WASH50,160+1,27%0,6300,009.132,080,000,00%22/07
EXPRESS SCRIPTS78,8600+0,34%0,27000,0049.881,790,000,00%22/07
EXXON MOBIL94,01+0,17%0,160,00390.164,180,000,00%22/07
F5 NETWORKS INC123,24+1,13%1,380,008.254,770,000,00%22/07
FACEBOOK CL A121,00+0,32%0,390,00279.744,250,000,00%22/07
FASTENAL42,120+0,67%0,2800,0012.171,250,000,00%22/07
FED RLTY INV REIT152,29+1,27%0,000,000,000,000,00%11/03
FEDEX 160,77+1,49%2,360,0042.675,070,000,00%22/07
FIDELITY NATIONAL77,98+0,19%0,150,0025.463,410,000,00%22/07
FIFTH THIRD BANCORP18,43+0,93%0,170,0014.149,040,000,00%22/07
FIRST SOLAR48,12-0,43%-0,210,004.920,030,000,00%22/07
FIRSTENERGY36,51+1,53%0,550,0015.506,250,000,00%22/07
FISERV110,480+0,50%0,5500,0024.563,010,000,00%22/07
FLIR SYSTEMS33,23+1,16%0,380,004.573,510,000,00%22/07
FLOWSERVE47,68+0,44%0,210,006.215,240,000,00%22/07
FLUOR (NEW)52,54-1,33%-0,710,007.314,460,000,00%22/07
FMC CORP48,13+0,29%0,140,006.436,120,000,00%22/07
FMC TECHNOLOGIES26,04-4,16%-1,130,005.892,030,000,00%22/07
FOOT LOCKER59,18+0,96%0,560,008.007,590,000,00%22/07
FORD MOTOR13,84-0,57%-0,080,0054.003,450,000,00%22/07
FRANKLIN RESOURCES35,17+0,46%0,160,0020.572,040,000,00%22/07
FREEPORT MCMORAN12,67-1,55%-0,200,0015.864,630,000,00%22/07
FRONTIER COMM-B5,17+1,37%0,070,006.064,800,000,00%22/07
GANNETT CO24,85+1,18%0,290,005.407,060,000,00%22/07
GAP24,34+0,45%0,110,009.686,450,000,00%22/07
GARMIN46,0500+0,74%0,34000,009.581,970,000,00%22/07
GENERAL DYNAMICS143,77+0,64%0,910,0043.948,980,000,00%22/07
GENERAL ELECTRIC32,0600-1,63%-0,53000,00294.812,760,000,00%22/07
GENERAL GROWTH REIT28,92+2,15%0,610,0025.349,960,000,00%11/03
GENERAL MILLS71,22+0,01%0,010,0042.519,830,000,00%22/07
GENERAL MOTORS32,16+0,41%0,130,0049.520,780,000,00%22/07
GENUINE PARTS CO.99,90+1,13%1,120,0014.942,860,000,00%22/07
GILEAD SCIENCES86,5500-0,79%-0,69000,00115.269,150,000,00%22/07
GLOBAL PAYMENTS77,81+0,78%0,600,0011.982,820,000,00%22/07
GOLDMAN SACHS160,41+0,22%0,360,0066.633,360,000,00%22/07
GOODYEAR T & RUBBER27,05-0,11%-0,030,007.193,790,000,00%22/07
H&R.BLOCK23,91+0,46%0,110,005.272,570,000,00%22/07
HALLIBURTON43,83+0,67%0,290,0037.661,590,000,00%22/07
HANESBRANDS26,87+0,00%0,000,0010.147,670,000,00%22/07
HARLEY-DAVIDSON50,12-0,10%-0,050,009.076,230,000,00%22/07
HARMAN IND INC79,72-2,91%-2,390,005.624,620,000,00%22/07
HARRIS86,56+0,73%0,630,0010.795,020,000,00%22/07
HARTFORD44,77+2,99%1,300,0017.609,870,000,00%22/07
HASBRO INC80,40-0,67%-0,540,0010.026,050,000,00%22/07
HCA HLDGS80,35-0,35%-0,280,0031.421,180,000,00%22/07
HCP REIT32,67+3,03%0,960,0015.097,190,000,00%11/03
HEALTH CARE REIT78,75+0,88%0,690,0028.113,360,000,00%22/07
HELMERICH&PAYNE64,87+1,20%0,770,007.007,420,000,00%22/07
HENRY SCHEIN180,66+0,52%0,940,0014.826,110,000,00%22/07
HERSHEY109,95+0,33%0,360,0016.795,200,000,00%22/07
HESS54,12-1,44%-0,790,0017.137,690,000,00%22/07
HEWLETT PACKARD14,11+0,79%0,110,0024.136,660,000,00%22/07
HOLOGIC36,5200+0,19%0,07000,0010.182,860,000,00%22/07
HOME DEPOT136,5200+0,33%0,45000,00169.831,880,000,00%22/07
HONEYWELL115,61-2,57%-3,050,0088.108,170,000,00%22/07
HORMEL FOODS36,88+0,08%0,030,0019.541,250,000,00%22/07
HOST HOTELS REIT16,63+3,61%0,580,0012.427,640,000,00%11/03
HP ENTERPRISE20,05+1,52%0,300,0033.317,380,000,00%22/07
HUMANA176,05+2,64%4,520,0026.237,900,000,00%22/07
HUNTINGTON BANCSHS9,28+1,31%0,120,007.393,270,000,00%22/07
IBM162,07+1,01%1,620,00155.580,920,000,00%22/07
ILLINOIS TOOL WORKS114,58+0,51%0,580,0041.173,060,000,00%22/07
ILLUMINA150,76-0,36%-0,550,0022.191,870,000,00%22/07
INGERSOLL-RAND67,72+1,06%0,710,0019.503,460,000,00%22/07
INTEL CORP34,6600+1,14%0,39000,00163.664,520,000,00%22/07
INTERCONEXCH GR263,17+0,28%0,730,0031.326,860,000,00%22/07
INTERPUBLIC GROUP23,13+1,40%0,320,009.307,630,000,00%22/07
INTL FLAVORS&FRAGR134,03+0,87%1,160,0010.685,640,000,00%22/07
INTL PAPER45,12+0,53%0,240,0018.556,300,000,00%22/07
INTUIT114,06+0,77%0,870,0029.184,680,000,00%22/07
INTUITIVE SURGICAL689,370-0,23%-1,5800,0026.237,670,000,00%22/07
INVESCO28,45+1,21%0,340,0011.871,230,000,00%22/07
IRON MOUNT REIT31,79+3,89%1,190,006.661,810,000,00%11/03
J.B HUNT TRANSPORT83,35+2,33%1,900,009.389,740,000,00%22/07
J.P.MORGAN CHASE64,0400+0,55%0,35000,00234.172,440,000,00%22/07
JACOBS ENGIN GROUP53,08-0,51%-0,270,006.474,230,000,00%22/07
JM SMUCKER152,97+0,15%0,230,0017.809,740,000,00%22/07
JOHNSON & JOHNSON125,0300-0,10%-0,12000,00343.913,060,000,00%22/07
JOHNSON CONTROLS46,14+1,34%0,610,0029.509,740,000,00%22/07
JUNIPER NETWORKS23,77+1,58%0,370,009.126,370,000,00%22/07
KANSAS CITY SO97,84+0,11%0,110,0010.566,180,000,00%22/07
KELLOGG82,86+0,46%0,380,0029.004,990,000,00%22/07
KEYCORP11,81+1,11%0,130,009.948,430,000,00%22/07
KIMBERLY-CLARK134,63+0,95%1,270,0048.484,010,000,00%22/07
KIMCO REALTY REIT27,78+1,65%0,450,0011.474,260,000,00%11/03
KINDER MORGAN21,22+1,29%0,270,0047.353,620,000,00%22/07
KLA-TENCOR76,06+0,42%0,320,0011.843,180,000,00%22/07
KOHLS39,47-0,10%-0,040,007.252,840,000,00%22/07
KRAFT FOODS A45,13-0,11%-0,050,0070.044,500,000,00%22/07
KROGER35,98+0,06%0,020,0034.144,740,000,00%22/07
L-3 COMMUNICATIONS148,05+0,17%0,250,0011.392,850,000,00%22/07
LABORATORY CORP 138,82+0,68%0,940,0014.211,070,000,00%22/07
LAM RESEARCH CORP90,050+0,82%0,7300,0014.371,770,000,00%22/07
LEGG MASON33,11+0,85%0,280,003.480,210,000,00%22/07
LEGGETT & PLATT53,47+1,04%0,550,007.182,410,000,00%22/07
LENNAR-A48,69-0,33%-0,160,009.142,810,000,00%22/07
LEUCADIA NATIONAL18,16+0,44%0,080,006.579,920,000,00%22/07
LEVEL 3 COMM56,90+0,94%0,530,0020.366,380,000,00%22/07
LIMITED BRANDS71,66+1,24%0,880,0020.599,550,000,00%22/07
LINCOLN NATL43,45+0,30%0,130,0010.382,470,000,00%22/07
LINEAR TECHNOLOGY48,310+0,77%0,3700,0011.550,830,000,00%22/07
LOCKHEED MARTIN257,31+1,25%3,170,0078.302,270,000,00%22/07
LOEWS41,30+0,54%0,220,0013.997,980,000,00%22/07
LOWE'S COM80,65+0,62%0,500,0071.464,350,000,00%22/07
LYONDELLBASELL IND78,16-1,18%-0,930,0033.357,260,000,00%22/07
M&T BANK114,48+1,55%1,750,0018.202,210,000,00%22/07
MACERICH REIT80,06+1,51%1,190,0011.858,880,000,00%11/03
MACY'S INC35,28-0,59%-0,210,0010.880,180,000,00%22/07
MALLINCKRODT66,49-1,54%-1,040,007.803,280,000,00%22/07
MARATHON OIL14,11-2,15%-0,310,0011.960,320,000,00%22/07
MARATHON PETRO37,82+1,86%0,690,0020.038,360,000,00%22/07
MARRIOTT INTL-A70,99+0,87%0,610,0018.047,910,000,00%22/07
MARSH & MCLENNAN66,48+0,79%0,520,0034.646,360,000,00%22/07
MARTIN MARIETTA198,25+1,11%2,170,0012.593,630,000,00%22/07
MASCO33,79+1,32%0,440,0011.246,820,000,00%22/07
MASTERCARD-A93,66+1,30%1,200,00100.994,980,000,00%22/07
MATTEL32,76+0,09%0,030,0011.153,000,000,00%22/07
MC DONALD'S CORP128,2600+0,85%1,08000,00112.594,010,000,00%22/07
MCCORMICK NON VTG104,26+0,42%0,440,0011.992,230,000,00%22/07
MCGRAW-HILL CO117,31+0,41%0,480,0031.027,000,000,00%22/07
MCKESSON196,57+0,04%0,070,0044.373,650,000,00%22/07
MEAD JOHNSON91,86+0,68%0,620,0017.146,950,000,00%22/07
MEDTRONIC87,10-0,96%-0,840,00123.364,090,000,00%22/07
MERCK AND CO. NEW58,82+0,05%0,030,00162.815,250,000,00%22/07
METLIFE43,26+0,09%0,040,0047.506,350,000,00%22/07
MICHAEL KORS51,44+0,18%0,090,009.229,930,000,00%22/07
MICROCHIP TECH54,17+0,69%0,370,0011.647,920,000,00%22/07
MICRON TECHNOLOGY13,13-0,38%-0,050,0013.634,070,000,00%22/07
MICROSOFT56,570+1,38%0,7700,00444.666,610,000,00%22/07
MOHAWK INDUSTRIES203,07+2,11%4,190,0015.045,720,000,00%22/07
MOLSON COORS-B NVTG101,67+1,54%1,540,0019.710,060,000,00%22/07
MONSANTO105,68-0,40%-0,420,0046.242,980,000,00%22/07
MONSTER BEVERAGE160,58+1,59%2,520,0032.604,590,000,00%22/07
MOODY'S105,29+0,94%0,980,0020.457,850,000,00%22/07
MORGAN STANLEY28,92+0,17%0,050,0056.028,430,000,00%22/07
MOSAIC28,28-2,11%-0,610,009.892,810,000,00%22/07
MOTOROLA SOLTN68,25+1,04%0,700,0011.916,750,000,00%22/07
MURPHY OIL29,02-0,31%-0,090,004.995,380,000,00%22/07
MYLAN46,59-0,58%-0,270,0022.910,120,000,00%22/07
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
NASDAQ OMX GRP67,79+0,62%0,420,0011.152,450,000,00%22/07
NATL OILWELL VARCO32,25-1,86%-0,610,0012.160,220,000,00%22/07
NAVIENT14,40+0,77%0,110,004.759,400,000,00%22/07
NETAPP26,47+1,85%0,480,007.413,720,000,00%22/07
NETFLIX85,89-0,12%-0,100,0036.823,220,000,00%22/07
NEWELL RUBBERMAID48,98+0,74%0,360,0013.133,750,000,00%22/07
NEWFIELD EXPLORATN44,43+0,07%0,030,008.818,700,000,00%22/07
NEWMONT MINING41,27+1,85%0,750,0021.905,620,000,00%22/07
NEWS CL A27,11-0,26%-0,070,0029.705,130,000,00%22/07
NEWS CORP-A12,62+1,77%0,220,004.800,070,000,00%22/07
NEWS-B13,03+1,01%0,130,002.601,180,000,00%22/07
NEXTERA ENERGY129,81+1,21%1,550,0059.891,070,000,00%22/07
NIELSEN HLD55,81+0,70%0,390,0020.799,870,000,00%22/07
NIKE56,73-0,46%-0,260,0075.534,290,000,00%22/07
NISOURCE26,26+1,27%0,330,008.443,760,000,00%22/07
NOBLE ENERGY35,03-0,62%-0,220,0015.048,620,000,00%22/07
NORDSTROM40,86-0,92%-0,380,007.087,420,000,00%22/07
NORFOLK SOUTHERN92,01+0,49%0,450,0027.210,840,000,00%22/07
NORTHEAST UTILITIES58,88+1,50%0,870,0018.677,150,000,00%22/07
NORTHERN TRUST67,08+0,52%0,350,0015.305,220,000,00%22/07
NORTHROP GRUMMAN219,60+0,64%1,390,0039.627,180,000,00%22/07
NRG ENERGY14,79+1,51%0,220,004.654,340,000,00%22/07
NUCOR52,72+0,76%0,400,0016.761,200,000,00%22/07
NVIDIA54,67+2,72%1,450,0029.193,780,000,00%22/07
O REILLY AUTOMOTIV273,97+0,97%2,640,0026.426,010,000,00%22/07
OCCID.PETROL CORP75,38-0,46%-0,350,0057.570,830,000,00%22/07
OMNICOM GROUP INC82,67+1,03%0,840,0019.549,890,000,00%22/07
ONEOK46,05-0,50%-0,230,009.675,310,000,00%22/07
ORACLE41,08+0,02%0,010,00169.279,290,000,00%22/07
OWENS ILLINOIS18,20-0,66%-0,120,002.948,540,000,00%22/07
PACCAR INC55,000+0,53%0,2900,0019.275,460,000,00%22/07
PARKER-HANNIFIN CO.113,14+0,77%0,860,0015.236,520,000,00%22/07
PATTERSON COMPANIE49,51+0,36%0,180,004.906,380,000,00%22/07
PAYCHEX60,740+0,66%0,4000,0021.873,750,000,00%22/07
PAYPAL HOLDINGS37,42-6,75%-2,710,0045.354,040,000,00%22/07
PENTAIR N62,61+1,02%0,630,0012.837,100,000,00%22/07
PEOPLE'S UNTD15,42+1,65%0,250,004.793,480,000,00%22/07
PEPSICO109,19+0,56%0,610,00157.141,640,000,00%22/07
PERKINELMER55,33+0,25%0,140,006.031,560,000,00%22/07
PERRIGO92,46+1,03%0,940,0013.517,620,000,00%22/07
PFIZER36,7400+0,08%0,03000,00222.822,570,000,00%22/07
PG&E65,02+1,34%0,860,0032.252,670,000,00%22/07
PHILIP MRRS INT99,84+0,42%0,420,00154.878,230,000,00%22/07
PHILLIPS 6675,39+0,36%0,270,0039.623,590,000,00%22/07
PINNACLE WEST CAP80,59+1,17%0,930,008.955,660,000,00%22/07
PIONEER NATURAL RES153,40+0,76%1,150,0025.102,670,000,00%22/07
PITNEY BOWES18,80+0,05%0,010,003.546,060,000,00%22/07
PNC FINL SER82,83+0,46%0,380,0041.358,990,000,00%22/07
PPG INDUSTRIES107,65-0,87%-0,940,0028.641,730,000,00%22/07
PPL37,70+1,54%0,570,0025.514,060,000,00%22/07
PRAXAIR117,70+0,02%0,020,0033.575,680,000,00%22/07
PRICELINE.COM1.327,40-0,38%-5,100,0065.891,310,000,00%22/07
PRINCIPAL FINANCIAL44,67+0,88%0,390,0012.944,820,000,00%22/07
PROCTER AND GAMBLE85,720+0,54%0,4600,00228.173,940,000,00%22/07
PROGRESSIVE (OHIO)33,07+1,29%0,420,0019.279,700,000,00%22/07
PROLOGIS REIT42,49+2,63%1,090,0022.116,600,000,00%11/03
PRUDENTIAL FINANCL75,76+0,44%0,330,0033.477,080,000,00%22/07
PUBL SVCS ENTERPR46,60+1,37%0,630,0023.576,310,000,00%22/07
PUBLIC STORAGE REIT256,82+2,73%6,820,0044.175,030,000,00%11/03
PULTEGROUP21,85+1,58%0,340,007.564,260,000,00%22/07
PVH 99,80+0,20%0,200,008.069,470,000,00%22/07
QORVO60,56+0,77%0,460,007.740,080,000,00%22/07
QUALCOMM INC61,150+2,04%1,2200,0089.824,160,000,00%22/07
QUANTA SERVICES25,40-0,08%-0,020,003.661,660,000,00%22/07
QUEST DIAGNOSTICS85,00+1,17%0,980,0012.023,860,000,00%22/07
RALPH LAUREN-A98,89-0,29%-0,290,005.662,490,000,00%22/07
RANGE RESOURCES41,13+1,06%0,430,006.981,630,000,00%22/07
RAYTHEON135,60+0,52%0,700,0040.267,550,000,00%22/07
REALTY INCOME REIT59,63+0,64%0,380,0014.849,400,000,00%11/03
RED HAT73,47+1,62%1,170,0013.303,320,000,00%22/07
REGENERON PHARMA391,34+0,47%1,820,0040.372,770,000,00%22/07
REGIONS FINANCIAL9,03+1,01%0,090,0011.438,420,000,00%22/07
REPUBLIC SERVICES52,39+0,67%0,350,0018.016,820,000,00%22/07
REYNOLDS AMERICAN52,29+0,89%0,460,0074.635,670,000,00%22/07
ROBERT HALF INTL40,98+0,29%0,120,005.380,120,000,00%22/07
ROCKWELL118,53+0,06%0,070,0015.436,230,000,00%22/07
ROCKWELL COLLINS85,19-0,62%-0,530,0011.095,150,000,00%22/07
ROPER INDUSTRIES173,31+0,85%1,460,0017.543,170,000,00%22/07
ROSS STORES59,97+1,27%0,750,0023.958,600,000,00%22/07
RYDER SYSTEM69,25+2,55%1,720,003.718,960,000,00%22/07
RYL CARIBBEAN CRU72,98+0,86%0,620,0016.055,260,000,00%22/07
SALESFORCE.COM82,55+1,04%0,850,0055.927,630,000,00%22/07
SCANA74,93+1,07%0,790,0010.711,620,000,00%22/07
SCHLUMBERGER81,61+1,99%1,590,00117.046,050,000,00%22/07
SCRIPPS NTWKS-A66,87+0,13%0,090,006.359,670,000,00%22/07
SEAGATE TECHNOLOGY31,58+1,15%0,360,009.361,010,000,00%22/07
SEALED AIR48,69-0,02%-0,010,009.600,860,000,00%22/07
SEMPRA ENERGY113,78+0,64%0,720,0028.387,740,000,00%22/07
SHERWIN-WILLIAMS CO293,58+1,02%2,950,0027.154,720,000,00%22/07
SIGNET JEWELERS89,53+2,37%2,070,007.021,420,000,00%22/07
SIMON PRP GRP REIT201,31+1,66%3,290,0062.992,810,000,00%11/03
SKYWORKS SOLUTIONS64,81-8,62%-6,110,0012.329,330,000,00%22/07
SL GREEN REALT REIT94,89+2,54%0,000,000,000,000,00%11/03
SNAP-ON158,28+1,44%2,240,009.203,410,000,00%22/07
SOUTHERN54,54+1,19%0,640,0050.072,630,000,00%22/07
SOUTHWEST AIRLINES37,83+1,37%0,510,0024.161,520,000,00%22/07
SOUTHWESTERN ENERGY14,47+9,54%1,260,005.685,810,000,00%22/07
SPECTRA ENERGY36,58+0,47%0,170,0025.021,540,000,00%22/07
ST JUDE MEDICAL INC81,70+0,17%0,140,0023.222,620,000,00%22/07
STAPLES INC9,070+0,78%0,0700,005.861,820,000,00%22/07
STARBUCKS57,900+0,52%0,3000,0084.817,710,000,00%22/07
STATE STREET58,24+1,64%0,940,0023.059,560,000,00%22/07
STERICYCLE107,2500+0,92%0,98000,009.106,880,000,00%22/07
STNLY BLCK&DECK120,49+4,80%5,520,0018.089,050,000,00%22/07
STRW HTL RES WRLWD77,52+0,74%0,570,0013.140,860,000,00%22/07
STRYKER117,03-4,51%-5,530,0043.767,010,000,00%22/07
SUNTRUST BANKS INC42,40-1,78%-0,770,0021.250,320,000,00%22/07
SYMANTEC CORP20,4900+1,04%0,21000,0012.545,860,000,00%22/07
SYNCHRONY FINANCIAL28,40+0,50%0,140,0023.683,340,000,00%22/07
SYSCO52,09+0,68%0,350,0029.353,550,000,00%22/07
T ROWE PRICE GRP74,12+0,32%0,240,0018.396,820,000,00%22/07
TARGET74,92+0,78%0,580,0044.148,450,000,00%22/07
TE CONNECTIVITY61,27-0,44%-0,270,0023.463,980,000,00%22/07
TERADATA28,21+0,64%0,180,003.667,300,000,00%22/07
TESORO75,82-0,64%-0,490,009.097,770,000,00%22/07
TEXAS INSTRUMENTS65,49+0,89%0,580,0065.766,820,000,00%22/07
TEXTRON INC39,82+1,56%0,610,0010.702,190,000,00%22/07
THE KRAFT HEINZ88,16+0,59%0,520,00107.198,610,000,00%22/07
THE WESTERN UNION20,26+0,45%0,090,009.950,430,000,00%22/07
THERMO FISHER SCIEN156,89+0,44%0,690,0061.730,260,000,00%22/07
TIFFANY & CO62,00-0,05%-0,030,007.811,830,000,00%22/07
TIME WARNER78,36+0,80%0,620,0061.629,720,000,00%22/07
TJX COS79,83+0,88%0,700,0052.774,300,000,00%22/07
TORCHMARK CORP62,25+0,44%0,270,007.510,510,000,00%22/07
TOTAL SYST SERVICE55,56+1,07%0,590,0010.199,650,000,00%22/07
TRACTOR SUPPLY91,52+1,98%1,780,0012.211,240,000,00%22/07
TRANSOCEAN N11,38-6,18%-0,750,004.221,610,000,00%22/07
TRAVELERS CIES117,15+0,37%0,430,0034.254,030,000,00%22/07
TRIPADVISOR70,09+2,04%1,400,009.315,390,000,00%22/07
TWENTY-FIRST CENT-B27,77+0,18%0,050,0022.174,930,000,00%22/07
TYCO INTERNAT45,76+2,60%1,160,0019.221,290,000,00%22/07
TYSON FOODS -A-72,39+1,77%1,260,0021.755,870,000,00%22/07
UDR REIT36,42+2,05%0,000,000,000,000,00%11/03
UNDER ARMOUR-A42,85+0,49%0,210,007.844,850,000,00%22/07
UNDER ARMOUR-C37,48+0,56%0,210,008.211,010,000,00%22/07
UNION PACIFIC92,85+2,11%1,920,0078.098,450,000,00%22/07
UNITED CONTL47,57+1,95%0,910,0015.336,960,000,00%22/07
UNITED RENTALS78,22+2,58%1,970,006.921,770,000,00%22/07
UNITED TECHNOLOGIE105,13-0,68%-0,720,0087.971,320,000,00%22/07
UNITEDHEALTH GROUP143,69+0,57%0,820,00136.621,050,000,00%22/07
UNIV HEALTH SERV-B138,23+0,67%0,920,0012.406,270,000,00%22/07
UNUM32,41+0,65%0,210,007.705,760,000,00%22/07
UPS110,36+0,43%0,470,0076.198,200,000,00%22/07
URBAN OUTFITTERS29,160-0,55%-0,1600,003.415,700,000,00%22/07
US BANCORP42,19+0,74%0,310,0072.836,950,000,00%22/07
VALERO ENERGY49,88-0,38%-0,190,0023.433,760,000,00%22/07
VARIAN MED SYSTEMS87,04+0,36%0,310,008.287,470,000,00%22/07
VENTAS REIT59,78+4,36%2,500,0019.871,840,000,00%11/03
VERISIGN83,47+0,78%0,650,009.054,450,000,00%22/07
VERISK ANLYTCS-A85,75+1,12%0,950,0014.420,270,000,00%22/07
VERIZON COMMS56,10+1,32%0,730,00228.598,230,000,00%22/07
VERTEX PHARMA93,89+0,73%0,680,0023.223,680,000,00%22/07
VF62,37-1,27%-0,800,0026.009,430,000,00%22/07
VIACOM CLASS B NEW45,57+0,60%0,270,0015.794,960,000,00%22/07
VISA79,91+1,42%1,120,00152.211,850,000,00%22/07
VOR RLT TR REIT-SBI91,99+3,66%3,250,0017.235,920,000,00%11/03
VULCAN MATERIALS126,40+0,78%0,980,0016.834,980,000,00%22/07
WAL-MART STORES73,5500+0,04%0,03000,00229.229,370,000,00%22/07
WALGREENS BOOTS81,35-0,43%-0,350,0088.046,530,000,00%22/07
WALT DISNEY CO97,7100-0,31%-0,30000,00158.480,010,000,00%22/07
WASTE MANAGEMENT67,20+0,03%0,020,0029.854,380,000,00%22/07
WATERS149,40-0,04%-0,060,0012.092,660,000,00%22/07
WATSON PHARMACEUT248,98+0,46%1,140,0097.687,320,000,00%22/07
WEC ENERGY GROUP65,39+1,04%0,670,0020.640,170,000,00%22/07
WELLPOINT142,94+2,83%3,940,0037.586,500,000,00%22/07
WELLS FARGO48,32+0,04%0,020,00245.322,940,000,00%22/07
WESTERN DIGITAL52,40+1,45%0,750,0012.209,030,000,00%22/07
WESTROCK43,13-0,37%-0,160,0010.897,580,000,00%22/07
WEYERHAEUSER28,72+2,35%0,660,0014.561,810,000,00%11/03
WHIRLPOOL187,61+2,68%4,890,0014.252,140,000,00%22/07
WHOLE FOODS MARKET33,720+1,66%0,5500,0010.825,040,000,00%22/07
WILLIAMS COMPANIES24,52-0,61%-0,150,0018.399,600,000,00%22/07
WILLIS TOWERS123,94+0,49%0,610,00187.149,870,000,00%22/07
WW GRAINGER217,84+1,19%2,570,0013.358,420,000,00%22/07
WYNDHAM WORLDWIDE77,22+0,91%0,700,008.643,790,000,00%22/07
WYNN RESORTS95,770+2,00%1,8800,009.748,520,000,00%22/07
XCEL ENERGY 44,32+1,00%0,440,0022.517,550,000,00%22/07
XEROX9,79+0,20%0,020,009.917,290,000,00%22/07
XILINX INC48,35+1,17%0,560,0012.246,670,000,00%22/07
XL GROUP32,56-0,61%-0,200,009.984,060,000,00%21/07
XYLEM46,96+0,47%0,220,008.401,020,000,00%22/07
YAHOO INC39,38+1,36%0,530,0037.407,810,000,00%22/07
YUM BRANDS90,10+2,50%2,200,0035.128,830,000,00%22/07
ZIMMER HLDGS124,48-0,65%-0,810,0024.795,280,000,00%22/07
ZIONS BANCORP26,31+1,19%0,310,005.383,640,000,00%22/07
ZOETIS-A50,26+0,24%0,120,0024.944,090,000,00%22/07
(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