PuntosVariaciónHora
2.248,01+0,30%  +6,66 puntos19:02:03
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
ZOETIS-A51,30+0,08%0,040,0025.210,150,000,00%18:56
ZIONS BANCORP43,28+2,34%0,990,008.702,830,000,00%18:56
ZIMMER HLDGS104,73+0,30%0,310,0020.966,360,000,00%18:57
YUM BRANDS64,75+0,48%0,310,0023.594,780,000,00%18:57
YAHOO INC41,50+2,41%0,980,0039.309,930,000,00%18:57
XYLEM51,68-0,73%-0,380,009.274,710,000,00%18:56
XL GROUP36,63+0,63%0,230,0010.390,450,000,00%18:56
XILINX INC56,05+1,36%0,750,0014.011,850,000,00%18:57
XEROX9,61+1,32%0,130,009.696,770,000,00%18:56
XCEL ENERGY 39,20-0,38%-0,150,0019.815,240,000,00%18:56
WYNN RESORTS101,200-0,77%-0,7900,0010.315,510,000,00%18:56
WYNDHAM WORLDWIDE77,85+1,20%0,920,008.325,740,000,00%18:57
WW GRAINGER238,88+0,75%1,780,0014.154,920,000,00%18:56
WILLIS TOWERS123,03-1,38%-1,720,00185.956,960,000,00%18:56
WILLIAMS COMPANIES30,82-2,46%-0,780,0023.185,860,000,00%18:56
WHOLE FOODS MARKET31,595+1,82%0,5650,009.927,890,000,00%18:57
WHIRLPOOL172,28-0,87%-1,520,0012.947,150,000,00%18:56
WEYERHAEUSER32,98+0,15%0,050,0024.536,310,000,00%18:56
WESTROCK53,41+1,17%0,620,0013.308,390,000,00%18:56
WESTERN DIGITAL68,15-1,45%-1,000,0019.375,110,000,00%18:56
WELLS FARGO57,22-0,10%-0,060,00285.668,600,000,00%18:57
WELLPOINT146,40+0,83%1,200,0038.232,380,000,00%18:56
WEC ENERGY GROUP56,21-0,18%-0,100,0017.671,410,000,00%18:56
WATSON PHARMACEUT189,54-0,10%-0,190,0074.748,930,000,00%18:56
WATERS136,68+0,01%0,010,0010.968,250,000,00%18:56
WASTE MANAGEMENT70,15+0,30%0,210,0030.982,210,000,00%18:56
WALT DISNEY CO102,9300+0,92%0,94000,00163.554,450,000,00%18:57
WALGREENS BOOTS85,02+0,04%0,030,0092.074,800,000,00%18:56
WAL-MART STORES70,6600+0,08%0,06000,00217.274,550,000,00%18:56
VULCAN MATERIALS129,94+0,02%0,020,0017.097,000,000,00%18:56
VOR RLT TR REIT-SBI104,40+0,75%0,780,0019.572,240,000,00%18:56
VISA79,53+0,28%0,220,00148.099,140,000,00%18:56
VIACOM CLASS B NEW38,87+2,26%0,860,0013.259,540,000,00%18:56
VF57,34-0,09%-0,050,0023.560,860,000,00%18:57
VERTEX PHARMA76,06+0,98%0,740,0018.882,780,000,00%18:56
VERIZON COMMS51,18-0,40%-0,200,00208.621,740,000,00%18:57
VERISK ANLYTCS-A83,27+0,15%0,130,0013.923,550,000,00%18:56
VERISIGN81,20+1,30%1,040,008.494,580,000,00%18:56
VENTAS REIT62,66+0,73%0,460,0022.020,310,000,00%18:57
VARIAN MED SYSTEMS90,52+0,33%0,300,008.434,930,000,00%18:57
VALERO ENERGY68,88+1,98%1,340,0031.306,340,000,00%18:56
US BANCORP52,14+1,52%0,780,0088.060,230,000,00%18:56
URBAN OUTFITTERS35,140+2,18%0,7500,004.053,070,000,00%18:56
UPS118,61-0,01%-0,010,0081.527,200,000,00%18:56
UNUM44,40+2,21%0,960,0010.192,350,000,00%18:56
UNIV HEALTH SERV-B112,85+1,33%1,490,0010.223,190,000,00%18:56
UNITEDHEALTH GROUP159,96+0,35%0,560,00151.586,250,000,00%18:56
UNITED TECHNOLOGIE108,86-0,75%-0,820,0089.487,730,000,00%18:57
UNITED RENTALS109,07-0,05%-0,050,009.093,720,000,00%18:56
UNITED CONTL72,80+0,51%0,370,0022.879,460,000,00%18:57
UNION PACIFIC105,65-0,64%-0,680,0086.597,730,000,00%18:56
UNDER ARMOUR-C28,53+5,55%1,500,006.308,550,000,00%18:56
UNDER ARMOUR-A33,07+2,46%0,800,006.118,520,000,00%18:57
UDR REIT34,33+1,30%0,440,009.094,460,000,00%18:56
TYSON FOODS -A-61,50+4,56%2,680,0017.721,160,000,00%18:57
TYCO INTERNAT43,90-0,84%-0,370,000,000,000,00%18:56
TWENTY-FIRST CENT-B28,41+1,65%0,460,0022.494,340,000,00%18:56
TRIPADVISOR48,24+1,33%0,640,006.387,230,000,00%18:56
TRAVELERS CIES118,54+0,47%0,550,0033.601,310,000,00%18:57
TRANSOCEAN N14,77+1,51%0,220,005.460,640,000,00%18:56
TRACTOR SUPPLY76,73-0,85%-0,660,0010.106,230,000,00%18:56
TOTAL SYST SERVICE48,87+0,68%0,330,008.962,900,000,00%18:56
TORCHMARK CORP73,99+0,96%0,700,008.719,430,000,00%18:56
TJX COS78,20+0,01%0,010,0050.991,680,000,00%18:56
TIME WARNER94,38+0,43%0,400,0072.725,230,000,00%18:57
TIFFANY & CO85,22+1,03%0,870,0010.552,540,000,00%18:56
THERMO FISHER SCIEN142,71+0,61%0,860,0056.125,180,000,00%18:57
THE WESTERN UNION22,17+0,19%0,040,0010.751,660,000,00%18:57
THE KRAFT HEINZ82,12-1,00%-0,830,0099.706,600,000,00%18:56
TEXTRON INC48,05-0,81%-0,390,0012.967,290,000,00%18:55
TEXAS INSTRUMENTS72,40+0,28%0,200,0072.217,840,000,00%18:56
TESORO90,64-1,48%-1,360,0010.654,870,000,00%18:56
TERADATA28,92+3,68%1,030,003.701,500,000,00%18:56
TE CONNECTIVITY70,48+0,03%0,020,0026.901,840,000,00%18:56
TARGET78,40+1,86%1,430,0043.669,010,000,00%18:57
T ROWE PRICE GRP78,65+1,68%1,300,0018.985,350,000,00%18:56
SYSCO54,52-0,02%-0,010,0029.681,960,000,00%18:56
SYNCHRONY FINANCIAL36,62+1,22%0,440,0030.125,370,000,00%18:56
SYMANTEC CORP24,4650+0,10%0,02500,0015.292,470,000,00%18:56
SUNTRUST BANKS INC55,08+1,14%0,620,0026.822,100,000,00%18:56
STRYKER115,22+1,36%1,550,0042.904,680,000,00%18:56
STNLY BLCK&DECK121,27+0,57%0,690,0018.197,160,000,00%18:56
STERICYCLE73,7200+2,39%1,72000,006.206,840,000,00%18:56
STATE STREET81,52+2,00%1,600,0031.190,500,000,00%18:56
STARBUCKS58,964+0,35%0,2040,0085.693,950,000,00%18:57
STAPLES INC10,090+1,41%0,1400,006.479,440,000,00%18:56
ST JUDE MEDICAL INC79,84+0,20%0,160,0022.723,030,000,00%18:56
SPECTRA ENERGY41,17+0,25%0,100,0028.951,730,000,00%18:56
SOUTHWESTERN ENERGY12,20-1,41%-0,180,006.094,080,000,00%18:56
SOUTHWEST AIRLINES49,71-0,29%-0,150,0030.638,300,000,00%18:57
SOUTHERN47,14-0,03%-0,020,0045.952,180,000,00%18:56
SNAP-ON172,55-0,20%-0,350,0010.014,550,000,00%18:56
SL GREEN REALT REIT110,50-0,46%-0,510,0011.138,350,000,00%18:56
SKYWORKS SOLUTIONS79,49+2,77%2,150,0014.651,430,000,00%18:56
SIMON PRP GRP REIT184,27+0,28%0,520,0057.579,420,000,00%18:56
SIGNET JEWELERS98,34+3,20%3,050,007.544,580,000,00%18:56
SHERWIN-WILLIAMS CO271,59+0,67%1,810,0024.967,100,000,00%18:56
SEMPRA ENERGY99,28-0,24%-0,240,0024.683,520,000,00%18:55
SEALED AIR48,46+1,98%0,940,009.305,820,000,00%18:56
SEAGATE TECHNOLOGY39,65-1,54%-0,620,0011.780,110,000,00%18:56
SCRIPPS NTWKS-A72,90+1,01%0,730,006.912,820,000,00%18:56
SCHLUMBERGER84,43+0,09%0,080,00120.674,610,000,00%18:56
SCANA71,72-1,62%-1,180,0010.201,410,000,00%18:56
SALESFORCE.COM72,11+0,45%0,330,0050.036,990,000,00%18:56
RYL CARIBBEAN CRU85,08+2,32%1,930,0018.523,610,000,00%18:57
RYDER SYSTEM84,68+0,13%0,110,004.497,230,000,00%18:56
ROSS STORES67,91-0,51%-0,350,0026.995,190,000,00%18:56
ROPER INDUSTRIES183,48-0,02%-0,040,0018.581,730,000,00%18:56
ROCKWELL COLLINS94,66-0,60%-0,570,0012.336,610,000,00%18:56
ROCKWELL137,80-0,81%-1,130,0017.576,370,000,00%18:56
ROBERT HALF INTL48,70+1,47%0,710,006.227,790,000,00%18:56
REYNOLDS AMERICAN54,88-0,94%-0,520,0078.204,490,000,00%18:56
REPUBLIC SERVICES56,55+0,46%0,260,0019.235,040,000,00%18:56
REGIONS FINANCIAL14,60+0,97%0,140,0017.842,980,000,00%18:56
REGENERON PHARMA364,67+0,73%2,660,0037.667,460,000,00%18:56
RED HAT78,99+0,09%0,070,0014.171,930,000,00%18:56
REALTY INCOME REIT55,18-0,49%-0,270,0014.178,990,000,00%18:56
RAYTHEON145,37-2,36%-3,520,0043.083,890,000,00%18:57
RANGE RESOURCES38,09-0,35%-0,140,009.366,810,000,00%18:56
RALPH LAUREN-A109,47+0,46%0,510,006.138,320,000,00%18:56
QUEST DIAGNOSTICS89,53+0,92%0,820,0012.417,980,000,00%18:56
QUANTA SERVICES34,84+0,75%0,260,005.017,370,000,00%18:57
QUALCOMM INC68,840+0,73%0,5000,00101.403,040,000,00%18:56
QORVO58,29+5,71%3,150,007.359,670,000,00%18:56
PVH 110,70-0,59%-0,660,008.827,600,000,00%18:56
PULTEGROUP19,95+3,29%0,640,006.560,220,000,00%18:57
PUBLIC STORAGE REIT220,86-0,07%-0,150,0038.195,020,000,00%18:56
PUBL SVCS ENTERPR41,77+0,23%0,100,0021.002,280,000,00%18:56
PRUDENTIAL FINANCL106,81+1,27%1,340,0045.760,600,000,00%18:56
PROLOGIS REIT52,47-0,10%-0,050,0027.551,360,000,00%18:57
PROGRESSIVE (OHIO)34,11+0,74%0,250,0019.695,380,000,00%18:56
PROCTER AND GAMBLE83,850-0,39%-0,3300,00224.261,550,000,00%18:57
PRINCIPAL FINANCIAL61,13+0,72%0,440,0017.450,720,000,00%18:56
PRICELINE.COM1.545,68+1,22%18,640,0076.267,640,000,00%18:55
PRAXAIR122,53+0,22%0,270,0034.925,900,000,00%18:56
PPL33,07-0,09%-0,030,0022.312,170,000,00%18:57
PPG INDUSTRIES99,37+1,21%1,190,0026.064,250,000,00%18:56
PNC FINL SER115,08+2,14%2,410,0055.378,470,000,00%18:56
PITNEY BOWES15,94+2,41%0,380,002.924,770,000,00%18:56
PIONEER NATURAL RES186,61+0,45%0,830,0031.598,600,000,00%18:56
PINNACLE WEST CAP74,70-0,55%-0,420,008.272,270,000,00%18:56
PHILLIPS 6687,62+0,70%0,610,0045.673,350,000,00%18:57
PHILIP MRRS INT89,71-0,18%-0,160,00138.628,630,000,00%18:56
PG&E59,08+0,48%0,280,0029.632,070,000,00%18:56
PFIZER30,9200-0,87%-0,27000,00187.269,440,000,00%18:57
PERRIGO82,31-1,94%-1,630,0012.016,240,000,00%18:57
PERKINELMER52,96+0,42%0,220,005.769,760,000,00%18:56
PEPSICO102,42-0,38%-0,390,00147.010,940,000,00%18:56
PEOPLE'S UNTD20,04+1,88%0,370,006.176,440,000,00%18:56
PENTAIR N60,84-0,83%-0,510,0012.443,500,000,00%18:55
PAYPAL HOLDINGS39,88+1,09%0,430,0047.982,270,000,00%18:56
PAYCHEX60,226-0,02%-0,0140,0021.775,040,000,00%18:56
PATTERSON COMPANIE39,94+0,03%0,010,003.956,980,000,00%18:56
PARKER-HANNIFIN CO.142,30-1,85%-2,680,0019.078,650,000,00%18:56
PACCAR INC68,050+0,62%0,4200,0023.640,230,000,00%18:56
OWENS ILLINOIS18,62+0,11%0,020,003.010,380,000,00%18:56
ORACLE40,44+0,31%0,120,00165.375,370,000,00%18:57
ONEOK57,19+0,18%0,100,0011.991,330,000,00%18:56
OMNICOM GROUP INC85,33-0,05%-0,040,0020.054,590,000,00%18:56
OCCID.PETROL CORP69,10+0,66%0,460,0052.568,530,000,00%18:56
O REILLY AUTOMOTIV278,92-2,20%-6,280,0026.573,730,000,00%18:56
NVIDIA94,39-0,72%-0,680,0051.118,760,000,00%18:56
NUCOR67,72+1,46%0,970,0021.411,760,000,00%18:56
NRG ENERGY12,31+2,97%0,360,003.777,430,000,00%18:56
NORTHROP GRUMMAN237,26-4,00%-9,880,0042.475,600,000,00%18:56
NORTHERN TRUST90,11+0,90%0,800,0020.229,350,000,00%18:56
NORTHEAST UTILITIES53,06+0,16%0,090,0016.650,760,000,00%18:56
NORFOLK SOUTHERN109,84+0,08%0,090,0031.894,980,000,00%18:57
NORDSTROM61,31+2,03%1,220,0010.494,130,000,00%18:57
NOBLE ENERGY39,18-1,15%-0,460,0016.949,590,000,00%18:57
NISOURCE21,65+0,37%0,080,006.961,450,000,00%18:56
NIKE51,70-0,77%-0,400,0069.134,080,000,00%18:57
NIELSEN HLD42,22-2,72%-1,180,0015.592,450,000,00%18:56
NEXTERA ENERGY117,04-0,54%-0,640,0054.399,340,000,00%18:57
NEWS-B12,25+0,82%0,100,002.430,500,000,00%18:56
NEWS CORP-A11,94+0,94%0,110,004.534,770,000,00%18:56
NEWS CL A28,57+1,64%0,460,0029.923,600,000,00%18:56
NEWMONT MINING33,72+0,30%0,100,0017.843,820,000,00%18:56
NEWFIELD EXPLORATN47,11+0,32%0,150,009.323,710,000,00%18:56
NEWELL RUBBERMAID44,87-1,72%-0,790,0021.876,840,000,00%18:57
NETFLIX123,26-1,70%-2,130,0053.765,430,000,00%18:56
NETAPP36,55+0,19%0,070,0010.077,440,000,00%18:56
NAVIENT17,11-1,01%-0,180,005.092,050,000,00%18:56
NATL OILWELL VARCO39,89+1,30%0,510,0014.941,160,000,00%18:56
NASDAQ OMX GRP67,88+0,40%0,270,0011.185,060,000,00%18:57
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
MYLAN35,24+2,14%0,740,0017.048,590,000,00%18:57
MURPHY OIL33,03+0,68%0,220,005.639,550,000,00%18:56
MOTOROLA SOLTN83,21-0,07%-0,060,0013.720,200,000,00%18:56
MOSAIC30,27+0,13%0,040,0010.594,720,000,00%18:56
MORGAN STANLEY43,40+1,78%0,760,0080.821,600,000,00%18:56
MOODY'S98,23+0,34%0,330,0018.743,340,000,00%18:57
MONSTER BEVERAGE43,41-2,38%-1,060,0025.002,980,000,00%18:56
MONSANTO105,76+0,33%0,350,0046.217,210,000,00%18:56
MOLSON COORS-B NVTG97,96+0,85%0,830,0018.932,980,000,00%18:56
MOHAWK INDUSTRIES201,57+0,80%1,600,0014.943,570,000,00%18:56
MICROSOFT61,275-0,15%-0,0950,00476.473,480,000,00%18:56
MICRON TECHNOLOGY20,47+0,15%0,030,0021.372,340,000,00%18:57
MICROCHIP TECH64,98+0,74%0,480,0013.954,640,000,00%18:56
MICHAEL KORS50,63+3,52%1,720,009.050,500,000,00%18:57
METLIFE57,58+1,44%0,820,0062.821,080,000,00%18:56
MERCK AND CO. NEW59,96-0,17%-0,110,00166.117,540,000,00%18:57
MEDTRONIC71,90-0,44%-0,320,00101.594,790,000,00%18:57
MEAD JOHNSON72,60-0,18%-0,130,0013.398,450,000,00%18:56
MCKESSON142,76+0,80%1,140,0032.262,610,000,00%18:57
MCGRAW-HILL CO115,19+0,74%0,850,0029.806,860,000,00%18:56
MCCORMICK NON VTG91,48-0,48%-0,440,0010.489,470,000,00%18:55
MC DONALD'S CORP120,9200+0,83%1,00000,0099.730,050,000,00%18:56
MATTEL29,72+0,54%0,160,0010.092,050,000,00%18:57
MASTERCARD-A105,21-0,04%-0,040,00112.403,930,000,00%18:57
MASCO32,49+1,10%0,360,0010.610,890,000,00%18:56
MARTIN MARIETTA231,89+0,89%2,040,0014.649,900,000,00%18:56
MARSH & MCLENNAN69,33-0,14%-0,100,0035.813,150,000,00%18:57
MARRIOTT INTL-A84,50+0,69%0,580,0032.761,260,000,00%18:56
MARATHON PETRO50,23+1,16%0,580,0026.417,150,000,00%18:57
MARATHON OIL18,51+0,49%0,090,0015.592,920,000,00%18:56
MALLINCKRODT51,78+0,81%0,420,006.004,420,000,00%18:56
MACY'S INC43,09-0,19%-0,080,0013.101,020,000,00%18:57
MACERICH REIT70,55-0,24%-0,170,0010.089,500,000,00%18:56
M&T BANK154,12+1,87%2,830,0023.660,420,000,00%18:55
LYONDELLBASELL IND89,90+0,55%0,490,0038.164,600,000,00%18:56
LOWE'S COM75,30-1,45%-1,110,0065.612,570,000,00%18:57
LOEWS47,12+1,34%0,630,0015.760,900,000,00%18:56
LOCKHEED MARTIN259,72-2,50%-6,660,0076.757,140,000,00%18:56
LINEAR TECHNOLOGY62,620+0,37%0,2300,0015.016,360,000,00%18:56
LINCOLN NATL69,00+2,76%1,850,0015.546,680,000,00%18:56
LIMITED BRANDS75,45+1,13%0,840,0021.443,830,000,00%18:57
LEVEL 3 COMM56,38-0,76%-0,430,0020.324,990,000,00%18:56
LEUCADIA NATIONAL23,87+1,96%0,460,008.510,920,000,00%18:56
LENNAR-A46,05+3,08%1,380,008.991,660,000,00%18:56
LEGGETT & PLATT49,84+0,28%0,140,006.637,230,000,00%18:56
LEGG MASON33,60+2,63%0,860,003.360,490,000,00%18:56
LAM RESEARCH CORP107,050+0,47%0,5000,0017.391,870,000,00%18:56
LABORATORY CORP 126,98+0,47%0,600,0013.136,620,000,00%18:56
L-3 COMMUNICATIONS159,64-1,19%-1,920,0012.375,600,000,00%18:54
KROGER34,18+1,64%0,550,0031.662,600,000,00%18:57
KRAFT FOODS A41,51-1,03%-0,430,0064.162,580,000,00%18:56
KOHLS59,17+2,33%1,350,0010.288,370,000,00%18:56
KLA-TENCOR79,12-0,18%-0,140,0012.384,350,000,00%18:56
KINDER MORGAN21,17-0,59%-0,130,0047.348,450,000,00%18:56
KIMCO REALTY REIT26,33+0,46%0,120,0011.131,430,000,00%18:57
KIMBERLY-CLARK113,84-0,44%-0,500,0040.627,580,000,00%18:56
KEYCORP18,47+1,23%0,220,0019.809,450,000,00%18:56
KELLOGG72,21-0,61%-0,440,0025.324,830,000,00%18:57
KANSAS CITY SO85,68-0,62%-0,540,009.196,930,000,00%18:56
JUNIPER NETWORKS28,96+4,37%1,210,0010.981,830,000,00%18:57
JOHNSON & JOHNSON110,9800-0,11%-0,12000,00300.354,050,000,00%18:56
JM SMUCKER128,93+0,22%0,280,0014.949,590,000,00%18:56
JACOBS ENGIN GROUP61,67+2,27%1,370,007.355,500,000,00%18:56
J.P.MORGAN CHASE84,9050+0,99%0,83500,00301.522,440,000,00%18:56
J.B HUNT TRANSPORT100,18+0,22%0,220,0011.254,410,000,00%18:56
IRON MOUNT REIT34,87+0,43%0,150,009.139,010,000,00%18:56
INVESCO33,22+1,50%0,490,0013.861,590,000,00%18:56
INTUITIVE SURGICAL621,970+0,48%2,9600,0024.104,130,000,00%18:57
INTUIT117,31+0,60%0,700,0030.025,100,000,00%18:55
INTL PAPER53,78+0,90%0,480,0021.901,230,000,00%18:56
INTL FLAVORS&FRAGR125,68+0,81%1,020,009.935,520,000,00%18:56
INTERPUBLIC GROUP23,71+1,11%0,260,009.407,150,000,00%18:57
INTERCONEXCH GR59,26+0,30%0,180,0035.311,680,000,00%18:56
INTEL CORP35,8400+0,96%0,34000,00168.618,360,000,00%18:57
INGERSOLL-RAND78,76+0,97%0,760,0022.577,340,000,00%18:56
ILLUMINA121,25-0,63%-0,770,0017.811,630,000,00%18:55
ILLINOIS TOOL WORKS127,34-0,46%-0,590,0044.625,370,000,00%18:56
IBM165,51+0,43%0,720,00156.681,810,000,00%18:56
HUNTINGTON BANCSHS13,59+2,88%0,380,0014.590,330,000,00%18:56
HUMANA206,32+1,64%3,320,0030.482,290,000,00%18:56
HP ENTERPRISE24,76+0,32%0,080,0041.158,530,000,00%18:56
HOST HOTELS REIT19,11+0,98%0,190,0014.013,050,000,00%18:56
HORMEL FOODS34,07+0,59%0,200,0018.014,000,000,00%18:57
HONEYWELL115,56-0,82%-0,950,0088.406,470,000,00%18:57
HOME DEPOT132,4900+0,02%0,03000,00160.882,520,000,00%18:57
HOLOGIC39,4600+1,18%0,46000,0010.971,440,000,00%18:56
HEWLETT PACKARD16,20+0,31%0,050,0027.664,860,000,00%18:56
HESS61,73+1,28%0,780,0019.393,040,000,00%18:57
HERSHEY98,80-0,36%-0,360,0014.997,230,000,00%18:56
HENRY SCHEIN150,41+0,72%1,080,0012.012,870,000,00%18:56
HELMERICH&PAYNE81,19+0,41%0,330,008.751,540,000,00%18:56
HEALTH CARE REIT65,39+0,18%0,120,0023.539,180,000,00%18:57
HCP REIT30,28+0,50%0,150,0014.066,280,000,00%18:56
HCA HLDGS72,52+0,78%0,560,0026.977,370,000,00%18:56
HASBRO INC86,72+0,23%0,200,0010.826,570,000,00%18:56
HARTFORD48,18+1,38%0,660,0018.087,810,000,00%18:56
HARRIS105,71-1,33%-1,420,0013.184,520,000,00%18:56
HARMAN IND INC109,98+0,03%0,030,007.671,320,000,00%18:56
HARLEY-DAVIDSON61,56-0,24%-0,150,0010.831,970,000,00%18:56
HANESBRANDS22,97+1,75%0,400,008.651,170,000,00%18:56
HALLIBURTON54,04+0,93%0,500,0046.628,550,000,00%18:56
H&R.BLOCK22,30-4,46%-1,040,004.815,670,000,00%18:56
GOODYEAR T & RUBBER31,73+0,86%0,270,008.259,700,000,00%18:56
GOLDMAN SACHS239,87+1,83%4,310,0094.803,550,000,00%18:57
GLOBAL PAYMENTS71,27+0,56%0,400,0010.938,640,000,00%18:56
GILEAD SCIENCES71,3700-1,94%-1,41000,0093.756,760,000,00%18:57
GENUINE PARTS CO.98,96-0,85%-0,850,0014.692,260,000,00%18:56
GENERAL MOTORS36,18-0,33%-0,120,0055.066,930,000,00%18:57
GENERAL MILLS62,43-0,90%-0,570,0036.866,840,000,00%18:56
GENERAL GROWTH REIT26,36+1,03%0,270,0023.087,560,000,00%18:56
GENERAL ELECTRIC31,6300+0,09%0,03000,00278.882,440,000,00%18:57
GENERAL DYNAMICS174,60-2,15%-3,830,0053.574,120,000,00%18:56
GARMIN52,0000+0,66%0,34000,0010.333,700,000,00%18:56
GAP26,33-0,66%-0,180,0010.468,640,000,00%18:56
GANNETT CO23,30+0,60%0,140,004.955,170,000,00%18:56
FRONTIER COMM-B3,68+2,22%0,080,004.299,140,000,00%18:57
FREEPORT MCMORAN15,59+1,03%0,160,0022.448,160,000,00%18:56
FRANKLIN RESOURCES41,95+3,26%1,330,0023.576,990,000,00%18:57
FORD MOTOR13,01-0,41%-0,050,0050.951,870,000,00%18:57
FOOT LOCKER79,06+0,67%0,530,0010.529,380,000,00%18:56
FMC TECHNOLOGIES35,82-0,22%-0,080,007.976,310,000,00%18:56
FMC CORP58,81+1,02%0,590,007.838,940,000,00%18:55
FLUOR (NEW)55,74+1,96%1,070,007.781,300,000,00%18:56
FLOWSERVE51,07+0,02%0,010,006.613,920,000,00%18:56
FLIR SYSTEMS36,43+0,23%0,090,004.940,150,000,00%18:56
FISERV104,865+0,04%0,0450,0022.756,290,000,00%18:56
FIRSTENERGY30,46+1,31%0,400,0012.742,500,000,00%18:57
FIRST SOLAR33,24-1,04%-0,350,003.448,870,000,00%18:57
FIFTH THIRD BANCORP26,98+1,62%0,430,0020.086,890,000,00%18:56
FIDELITY NATIONAL75,10-0,69%-0,520,0024.735,250,000,00%18:56
FEDEX 195,94-0,30%-0,590,0051.871,610,000,00%18:56
FED RLTY INV REIT141,62-0,16%-0,220,0010.107,540,000,00%18:55
FASTENAL49,090-0,16%-0,0800,0014.195,810,000,00%18:56
FACEBOOK CL A118,74+0,67%0,790,00278.558,120,000,00%18:57
F5 NETWORKS INC143,90+1,94%2,740,009.399,630,000,00%18:56
EXXON MOBIL88,69+0,71%0,620,00365.406,620,000,00%18:56
EXPRESS SCRIPTS73,8900-2,58%-1,96000,0045.691,620,000,00%18:56
EXPEDIT INTL WASH55,565+0,52%0,2850,009.985,540,000,00%18:56
EXPEDIA123,73+0,15%0,180,0017.013,760,000,00%18:57
EXELON33,88+1,04%0,350,0031.114,210,000,00%18:56
ESTEE LAUDER-A79,03+0,89%0,700,0017.533,340,000,00%18:56
ESSEX PROPERTY REIT219,81+0,99%2,150,0014.276,900,000,00%18:56
EQUIY RES REIT-SBI62,97+0,54%0,340,0022.886,840,000,00%18:56
EQUINIX345,57+1,94%6,570,0024.429,560,000,00%18:56
EQUIFAX INC117,44+1,25%1,450,0013.952,190,000,00%18:56
EQT73,99+0,90%0,660,0012.699,440,000,00%18:56
EOG RESOURCES104,61+1,04%1,080,0059.790,190,000,00%18:56
ENTERGY70,42-0,03%-0,020,0012.561,340,000,00%18:56
ENDO INTERNAT15,72+4,17%0,630,002.364,600,000,00%18:56
EMERSON ELECTRIC57,47-1,36%-0,790,0036.869,690,000,00%18:57
EMC29,05+0,97%0,280,0056.816,910,000,00%6/09
ELI LILLY & CO67,16-0,33%-0,220,0073.911,760,000,00%18:57
ELECTRONIC ARTS77,5550-0,51%-0,39500,0023.621,420,000,00%18:56
EDWARDS LIFESCNS 89,93+7,40%6,200,0019.360,850,000,00%18:56
EDISON INTL69,47-0,20%-0,140,0022.562,430,000,00%18:56
ECOLAB INC119,49+0,57%0,680,0034.630,550,000,00%18:56
EBAY29,545+2,20%0,6350,0033.191,240,000,00%18:56
EATON CORP -NPV-69,07+0,25%0,170,0032.421,540,000,00%18:56
EASTMAN CHEMICAL77,58+0,88%0,680,0011.347,510,000,00%18:57
E TRADE FNCL35,70+0,56%0,200,009.766,880,000,00%18:56
DUN & BRADSTREET124,15+0,26%0,320,004.552,720,000,00%18:52
DUKE ENERGY74,64-0,04%-0,030,0051.036,780,000,00%18:56
DU PONT(EI) DE NMR74,7400+1,25%0,92000,0065.035,480,000,00%18:56
DTE ENERGY96,02-0,91%-0,880,0017.141,420,000,00%18:56
DR PEPPER SNAP87,92-0,71%-0,630,0016.144,890,000,00%18:56
DOW CHEMICAL57,39+0,85%0,490,0064.434,540,000,00%18:56
DOVER CORP.76,71+0,01%0,010,0011.842,090,000,00%18:56
DOMINION RES73,47-0,04%-0,030,0045.809,190,000,00%18:56
DOLLAR TREE87,37-0,54%-0,470,0020.559,620,000,00%18:56
DOLLAR GENERAL77,26+0,21%0,160,0021.277,870,000,00%18:57
DISCOVERY HLDG A29,6500+2,95%0,85000,004.426,110,000,00%18:56
DISCOVERY COMM-C28,80+2,71%0,760,006.655,210,000,00%18:56
DISCOVER FNCL SRVCS71,91+0,40%0,290,0028.207,390,000,00%18:56
DIAMOND OFFSHORE19,37+3,20%0,600,002.608,970,000,00%18:56
DEVON ENERGY47,69+0,29%0,140,0024.928,600,000,00%18:57
DENTSPLY INTL58,48+0,68%0,400,0013.437,240,000,00%18:56
DELTA AIR LINES51,66+1,11%0,560,0037.526,160,000,00%18:56
DELPHI AUTOMOTIVE71,34+1,39%0,980,0020.920,970,000,00%18:56
DEERE & CO103,90+1,01%1,040,0032.514,470,000,00%18:56
DAVITA HLTH CARE66,05+3,19%2,040,0012.862,580,000,00%18:56
DARDEN RESTAURANTS79,05+0,59%0,460,009.581,230,000,00%18:57
DANAHER77,45+0,62%0,480,0053.357,900,000,00%18:57
D R HORTON29,53+2,59%0,750,0010.988,480,000,00%18:56
CVS CAREMARK79,88-0,81%-0,660,0085.539,090,000,00%18:57
CUMMINS143,94-1,72%-2,520,0024.319,120,000,00%18:56
CSX37,18+0,12%0,050,0034.572,160,000,00%18:57
CSRA32,62+1,84%0,590,005.275,400,000,00%18:57
CROWN CASTLE INTL85,32+0,68%0,580,0030.692,850,000,00%18:56
CR BARD214,16+1,41%2,980,0015.617,730,000,00%18:56
COSTCO WHOLESALE158,310+2,90%4,4600,0070.033,490,000,00%18:57
CORNING INC25,08+2,03%0,500,0024.018,440,000,00%18:56
CONSTELLATION BRD-A151,15+0,83%1,250,0026.741,960,000,00%18:56
CONSOLIDATED EDISON70,33-0,11%-0,080,0021.259,320,000,00%18:57
CONOCOPHILLIPS49,62-0,56%-0,280,0061.238,930,000,00%18:57
CONCHO RES142,34-0,11%-0,160,0020.705,630,000,00%18:56
CONAGRA FOODS37,64-0,40%-0,150,0016.547,690,000,00%18:56
COMERICA INC69,63+1,87%1,280,0011.870,640,000,00%18:56
COMCAST CLASS A69,250-0,12%-0,0800,00164.715,950,000,00%18:57
COLGATE PALMOLIVE65,84-0,14%-0,090,0058.503,620,000,00%18:56
COGZT TECH SLTS A56,480-1,09%-0,6200,0034.369,810,000,00%18:56
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COCA-COLA41,19-0,24%-0,100,00177.068,550,000,00%18:57
COACH 38,73+1,33%0,510,0010.813,460,000,00%18:57
CMS ENERGY CORP40,45-0,30%-0,120,0011.267,410,000,00%18:56
CME GROUP-A121,54+0,57%0,690,0041.057,610,000,00%18:56
CLOROX CO.115,03-0,60%-0,700,0014.804,240,000,00%18:56
CITRIX SYSTEMS89,700+0,70%0,6200,0013.888,770,000,00%18:56
CITIZENS FINL GROUP35,35+0,83%0,290,0017.956,680,000,00%18:57
CITIGROUP59,90+1,42%0,840,00169.501,960,000,00%18:57
CISCO SYSTEMS30,115+0,55%0,1650,00150.793,560,000,00%18:57
CINTAS120,26-0,09%-0,110,0012.546,110,000,00%18:56
CINCINNATI FINANCL78,35+0,42%0,330,0012.810,850,000,00%18:57
CIMAREX ENERGY142,45-0,11%-0,160,0013.563,730,000,00%18:56
CIGNA 138,13+0,95%1,300,0034.975,500,000,00%18:56
CHURCH & DWIGHT44,01-1,94%-0,870,0011.417,350,000,00%18:56
CHIPOTLE MEXICAN374,67+1,80%6,610,0010.651,550,000,00%18:57
CHEVRON115,27+0,73%0,830,00216.546,020,000,00%18:56
CHESAPEAKE ENERGY7,51-0,92%-0,070,006.695,360,000,00%18:56
CHARLES SCHWAB39,52+0,38%0,150,0052.549,640,000,00%18:57
CF INDUSTRIES HLDG30,14+1,41%0,420,007.014,410,000,00%18:57
CERNER CORP48,14+0,30%0,140,0016.329,770,000,00%18:56
CENTURYLINK24,15-0,55%-0,130,0013.208,040,000,00%18:57
CENTERPOINT ENERGY24,02-0,27%-0,070,0010.304,080,000,00%18:57
CENTENE56,98+0,44%0,250,009.764,770,000,00%18:56
CELGENE CORP112,0700-0,52%-0,59000,0087.272,410,000,00%18:56
CBS-B63,69+0,39%0,250,0024.835,590,000,00%18:56
CBRE GROUP-A33,10+1,88%0,610,0011.093,120,000,00%18:57
CATERPILLAR96,860-0,48%-0,4700,0056.529,710,000,00%18:57
CARNIVAL53,27+0,21%0,110,0031.388,700,000,00%18:57
CARMAX64,38+2,52%1,580,0012.152,530,000,00%18:57
CARDINAL HEALTH71,29+1,12%0,790,0022.609,270,000,00%18:57
CAPITAL ONE FINL90,80+1,36%1,220,0043.383,010,000,00%18:57
CAMPBELL SOUP58,33-0,58%-0,340,0017.957,560,000,00%18:56
CABOT OIL & GAS24,16+1,81%0,430,0011.247,320,000,00%18:56
CA31,88+0,41%0,130,0013.291,400,000,00%18:56
C.H. ROBINSON WRLD77,04+0,41%0,320,0010.895,430,000,00%18:55
BROWN NON VTG-B45,62+2,84%1,260,009.987,170,000,00%18:56
BROADCOM170,44+1,12%1,890,0047.017,050,000,00%18:57
BRISTOL MYERS55,32+0,14%0,080,0092.450,770,000,00%18:57
BOSTON SCIENTIFIC20,64+0,15%0,030,0028.213,950,000,00%18:56
BOSTON PROP REIT130,27+1,11%1,430,0019.857,540,000,00%18:56
BORGWARNER41,44-0,38%-0,160,008.821,870,000,00%18:57
BOEING CO155,620+0,96%1,4800,0095.734,770,000,00%18:56
BLACKROCK387,99+2,15%8,180,0062.372,390,000,00%18:56
BIOGEN IDEC281,33-1,39%-3,970,0061.321,190,000,00%18:56
BEST BUY48,95+0,89%0,430,0015.443,390,000,00%18:56
BERKSHIRE HATHAWY-B164,20-0,30%-0,500,00211.424,410,000,00%18:56
BED BATH & BEYOND47,99+0,65%0,310,007.243,770,000,00%18:56
BECTON DICKINSON&CO164,77+0,47%0,780,0035.051,840,000,00%18:56
BB&T47,10+1,31%0,610,0038.067,970,000,00%18:56
BAXTER44,14+0,05%0,020,0024.005,910,000,00%18:56
BANK OF NY MELLON49,10+1,13%0,550,0051.619,170,000,00%18:56
BANK OF AMERICA22,900+1,46%0,3300,00230.950,840,000,00%18:57
BALL76,25+0,89%0,670,0013.309,720,000,00%18:56
BAKER HUGHES65,79-0,54%-0,360,0027.667,640,000,00%18:56
AVERY DENNISON73,94+0,86%0,630,006.592,500,000,00%18:55
AVALONBAY COM REIT169,04+0,56%0,940,0023.025,430,000,00%18:55
AUTOZONE810,32+0,06%0,450,0023.328,660,000,00%18:55
AUTONATION49,30+1,92%0,930,004.939,040,000,00%18:56
AUTODESK INC82,550+2,75%2,2100,0018.358,670,000,00%18:56
AUT.DATA PROCESSIN98,17+0,61%0,600,0044.142,790,000,00%18:57
AT&T40,630+0,44%0,1800,00249.017,550,000,00%18:57
ASSURANT93,27+3,36%3,030,005.234,900,000,00%18:56
ARCHER-DANIELS MID.45,68+1,06%0,480,0026.226,720,000,00%18:56
APTMNT INV REIT-A42,79+1,04%0,440,006.648,910,000,00%18:56
APPLIED MATERIALS32,710+0,62%0,2000,0035.345,230,000,00%18:57
APPLE112,210+1,06%1,1800,00596.685,820,000,00%18:57
APACHE66,65+0,39%0,260,0025.376,230,000,00%18:56
AON 114,29-1,44%-1,670,0037.294,800,000,00%18:56
ANALOG DEVICES73,95+1,38%1,010,0022.647,450,000,00%18:56
ANADARKO PETROLEUM69,76+0,71%0,490,0038.681,530,000,00%18:57
AMPHENOL-A68,48+0,60%0,410,0021.044,400,000,00%18:56
AMGEN INC140,06-0,80%-1,130,00104.149,150,000,00%18:57
AMETEK50,87+0,04%0,020,0011.724,340,000,00%18:56
AMERISOURCEBERGEN77,55+1,53%1,170,0016.883,890,000,00%18:56
AMERIPRISE FINCL118,96+1,88%2,200,0018.720,760,000,00%18:57
AMERICAN TOWER REIT103,06+0,84%0,860,0044.079,260,000,00%18:56
AMERICAN INT65,88+1,47%0,960,0066.958,940,000,00%18:56
AMERICAN EXPRESS74,9350+0,87%0,64500,0068.140,760,000,00%18:56
AMERICAN ELEC.60,11-0,23%-0,140,0029.387,530,000,00%18:56
AMERICAN AIRLINES48,24-0,84%-0,410,0024.971,040,000,00%18:57
AMEREN49,62-0,52%-0,260,0011.976,450,000,00%18:56
AMER WTR WORKS72,57-0,12%-0,090,0012.774,860,000,00%18:56
AMAZON.COM767,553-0,37%-2,8670,00365.816,450,000,00%18:57
ALTRIA65,51+0,15%0,100,00127.567,210,000,00%18:57
ALPHABET-C775,30+0,53%4,110,00267.317,650,000,00%18:56
ALPHABET-A795,91+0,56%4,440,00235.451,510,000,00%18:56
ALLSTATE71,64-0,01%-0,010,0026.311,240,000,00%18:56
ALLIANCE DATA SYST236,54+1,30%3,040,0013.477,240,000,00%18:56
ALLEGION65,76-0,03%-0,020,006.363,210,000,00%18:55
ALEXION PHARM123,94-1,34%-1,680,0027.921,120,000,00%18:57
ALCOA RG21,15+1,30%0,270,009.229,970,000,00%18:56
AKAMAI TECH66,640+0,74%0,4900,0011.496,720,000,00%18:56
AIR PROD.&CHEMICALS148,60+0,04%0,060,0032.236,730,000,00%18:56
AGILENT TECH45,54+1,21%0,550,0014.654,520,000,00%18:56
AFLAC69,98+0,75%0,520,0028.412,070,000,00%18:56
AFFILIATED MANAGERS160,72+1,84%2,910,008.741,190,000,00%18:55
AETNA130,07+1,10%1,420,0045.104,690,000,00%18:56
AES11,83+1,81%0,210,007.685,990,000,00%18:56
ADVANCE AUTO PARTS177,53+0,42%0,750,0012.975,560,000,00%18:56
ADOBE SYSTEMS103,7600+0,39%0,40000,0051.651,940,000,00%18:56
ACTIVISION BLIZZAR37,485+0,09%0,0350,0027.911,380,000,00%18:56
ACE N132,77+0,53%0,690,0063.393,840,000,00%18:56
ACCENTURE122,00+0,35%0,430,0095.508,430,000,00%18:56
ABBVIE60,52+0,88%0,530,0097.798,460,000,00%18:56
ABBOTT LABS38,70+0,57%0,220,0056.411,540,000,00%18:56
3M176,201+0,09%0,1510,00105.394,960,000,00%18:56
(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