PuntosVariaciónHora
2.117,69+0,23%  +4,76 puntos23:01:41
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
ZOETIS-A47,91+1,83%0,860,0023.986,850,000,00%24/04
ZIONS BANCORP27,61-0,32%-0,090,005.606,660,000,00%24/04
ZIMMER HLDGS118,76+0,16%0,190,0020.189,850,000,00%24/04
YUM BRANDS87,10+3,60%3,030,0037.748,650,000,00%24/04
YAHOO INC44,52+1,89%0,830,0041.676,100,000,00%24/04
XYLEM35,63-0,75%-0,270,006.473,100,000,00%24/04
XL GROUP37,79+0,19%0,070,009.751,850,000,00%24/04
XILINX INC42,89-2,00%-0,880,0011.210,430,000,00%24/04
XEROX11,99-8,75%-1,150,0013.236,310,000,00%24/04
XCEL ENERGY 34,87+1,01%0,350,0017.667,230,000,00%24/04
WYNN RESORTS130,090+1,57%2,0100,0013.207,470,000,00%24/04
WYNDHAM WORLDWIDE91,33+0,62%0,560,0010.984,210,000,00%24/04
WW GRAINGER247,10+1,15%2,820,0016.593,320,000,00%24/04
WISCONSIN ENERGY51,11+0,89%0,450,0011.525,130,000,00%24/04
WILLIAMS COMPANIES52,57+0,04%0,020,0039.370,310,000,00%24/04
WHOLE FOODS MARKET49,630+2,86%1,3800,0017.904,690,000,00%24/04
WHIRLPOOL196,49+2,92%5,570,0015.419,580,000,00%24/04
WEYERHAEUSER32,33+1,48%0,470,0016.770,430,000,00%24/04
WESTERN DIGITAL99,75-0,52%-0,520,0023.045,400,000,00%24/04
WELLS FARGO54,70-0,29%-0,160,00281.463,520,000,00%24/04
WATSON PHARMACEUT295,41-0,99%-2,950,0078.301,700,000,00%24/04
WATERS123,54-0,65%-0,810,0010.213,900,000,00%24/04
WASTE MANAGEMENT52,66-0,04%-0,020,0024.096,680,000,00%24/04
WALT DISNEY CO109,5300+0,49%0,53000,00186.153,180,000,00%24/04
WALGREENS BOOTS86,69-0,38%-0,330,0081.977,730,000,00%23/04
WAL-MART STORES79,8400+0,83%0,66000,00257.524,170,000,00%24/04
VULCAN MATERIALS83,47+1,38%1,140,0011.069,380,000,00%24/04
VOR RLT TR REIT-SBI107,46+0,49%0,520,0020.219,740,000,00%24/04
VISA67,48-0,35%-0,240,00132.520,530,000,00%24/04
VIACOM CLASS B NEW70,74+0,06%0,040,0025.123,630,000,00%24/04
VF73,70-0,28%-0,210,0031.358,460,000,00%24/04
VERTEX PHARMA133,20-1,93%-2,620,0032.246,240,000,00%24/04
VERIZON COMMS50,03-0,04%-0,020,00204.122,400,000,00%24/04
VERISIGN65,04-3,97%-2,690,007.572,540,000,00%24/04
VENTAS REIT72,82-0,33%-0,240,0024.095,800,000,00%24/04
VARIAN MED SYSTEMS95,50-0,67%-0,640,009.556,850,000,00%24/04
VALERO ENERGY60,05+1,38%0,820,0030.867,420,000,00%24/04
US BANCORP42,74-0,19%-0,080,0076.192,830,000,00%24/04
URBAN OUTFITTERS41,895-1,17%-0,4950,005.518,540,000,00%24/04
UPS98,10-0,12%-0,120,0068.899,930,000,00%24/04
UNUM33,68-0,06%-0,020,008.402,540,000,00%24/04
UNIV HEALTH SERV-B122,69+0,07%0,090,0011.261,660,000,00%24/04
UNITEDHEALTH GROUP118,69+0,36%0,430,00112.948,330,000,00%24/04
UNITED TECHNOLOGIE116,16-0,94%-1,100,00105.525,570,000,00%24/04
UNITED RENTALS96,64-1,92%-1,890,009.360,340,000,00%24/04
UNION PACIFIC107,51-0,56%-0,610,0094.477,720,000,00%24/04
UNDER ARMOUR-A82,56-0,84%-0,700,0014.804,160,000,00%24/04
TYSON FOODS -A-38,65+0,94%0,360,0011.771,740,000,00%24/04
TYCO INTERNAT40,04-5,99%-2,550,0016.818,620,000,00%24/04
TRIPADVISOR81,57-1,47%-1,220,0010.614,430,000,00%24/04
TRAVELERS CIES103,95+0,45%0,470,0033.128,690,000,00%24/04
TRANSOCEAN N16,40-3,36%-0,570,006.130,820,000,00%24/04
TRACTOR SUPPLY90,98-0,31%-0,280,0012.416,960,000,00%24/04
TOTAL SYST SERVICE38,44-0,36%-0,140,007.113,470,000,00%24/04
TORCHMARK CORP56,09-0,20%-0,110,007.132,750,000,00%24/04
TJX COS66,29-0,06%-0,040,0045.307,460,000,00%24/04
TIME WARNER CBL155,26+4,37%6,500,0043.612,590,000,00%24/04
TIME WARNER85,36+0,57%0,480,0070.893,360,000,00%24/04
TIFFANY & CO87,12+0,71%0,610,0011.262,830,000,00%24/04
THERMO FISHER SCIEN130,02+0,36%0,470,0051.755,360,000,00%24/04
THE WESTERN UNION20,59-1,81%-0,380,0010.676,640,000,00%24/04
TEXTRON INC44,21-1,14%-0,510,0012.246,580,000,00%24/04
TEXAS INSTRUMENTS54,73+0,02%0,010,0057.310,100,000,00%24/04
TESORO89,63+3,62%3,130,0011.270,590,000,00%24/04
TERADATA43,98-1,06%-0,470,006.383,690,000,00%24/04
TENET HEALTHCARE50,65-1,13%-0,580,005.022,130,000,00%24/04
TECO ENERGY19,66+0,56%0,110,004.630,740,000,00%24/04
TE CONNECTIVITY68,84+0,13%0,090,0028.848,830,000,00%24/04
TARGET82,70+0,94%0,770,0053.071,800,000,00%24/04
T ROWE PRICE GRP82,57+0,61%0,500,0021.516,490,000,00%24/04
SYSCO37,93-0,05%-0,020,0022.467,560,000,00%24/04
SYMANTEC CORP24,6700+0,12%0,03000,0016.834,320,000,00%24/04
SUNTRUST BANKS INC40,47-1,08%-0,440,0021.238,570,000,00%24/04
STRYKER96,90-0,29%-0,280,0036.722,860,000,00%24/04
STRW HTL RES WRLWD83,13-0,25%-0,210,0014.227,500,000,00%24/04
STNLY BLCK&DECK99,79+0,02%0,020,0015.294,420,000,00%24/04
STERICYCLE136,9400-2,53%-3,56000,0011.669,410,000,00%24/04
STATE STREET76,36-2,34%-1,830,0031.433,450,000,00%24/04
STARBUCKS51,840+4,88%2,4100,0077.739,260,000,00%24/04
STAPLES INC16,250+0,37%0,0600,0010.410,430,000,00%24/04
ST JUDE MEDICAL INC73,47-0,73%-0,540,0020.580,570,000,00%24/04
SPECTRA ENERGY37,79-0,71%-0,270,0025.369,200,000,00%24/04
SOUTHWESTERN ENERGY25,78-2,39%-0,630,009.914,210,000,00%24/04
SOUTHWEST AIRLINES43,49+0,53%0,230,0029.137,200,000,00%24/04
SOUTHERN44,87+0,40%0,180,0040.786,680,000,00%24/04
SNAP-ON153,93+0,79%1,210,008.977,490,000,00%24/04
SKYWORKS SOLUTIONS93,39-2,54%-2,430,0017.839,770,000,00%24/04
SIMON PRP GRP REIT188,71-0,19%-0,350,0058.738,020,000,00%24/04
SIGMA-ALDRICH139,000+0,02%0,0300,0016.604,920,000,00%24/04
SHERWIN-WILLIAMS CO282,62+0,09%0,260,0026.336,310,000,00%24/04
SEMPRA ENERGY109,51+0,88%0,950,0027.086,090,000,00%24/04
SEALED AIR44,74-0,11%-0,050,009.451,450,000,00%24/04
SEAGATE TECHNOLOGY58,34-0,70%-0,410,0019.155,240,000,00%24/04
SCRIPPS NTWKS-A69,91-0,41%-0,290,006.574,860,000,00%24/04
SCHLUMBERGER91,61-1,55%-1,440,00131.388,180,000,00%24/04
SCANA54,72+0,40%0,220,007.820,410,000,00%24/04
SANDISK67,92-1,22%-0,840,0014.467,900,000,00%24/04
SALESFORCE.COM67,83-0,93%-0,640,0044.466,360,000,00%24/04
RYL CARIBBEAN CRU72,47-0,36%-0,260,0015.935,270,000,00%24/04
RYDER SYSTEM98,84-0,74%-0,740,005.269,080,000,00%24/04
ROSS STORES104,38-0,12%-0,130,0021.595,740,000,00%24/04
ROPER INDUSTRIES169,92-0,08%-0,130,0017.052,580,000,00%24/04
ROCKWELL COLLINS97,79-0,16%-0,160,0012.936,380,000,00%24/04
ROCKWELL112,13-1,66%-1,890,0015.187,340,000,00%24/04
ROBERT HALF INTL57,10-3,86%-2,290,007.723,500,000,00%24/04
REYNOLDS AMERICAN76,26-0,92%-0,710,0040.571,320,000,00%24/04
REPUBLIC SERVICES41,23+3,10%1,240,0014.531,750,000,00%24/04
REGIONS FINANCIAL9,58-0,42%-0,040,0012.864,080,000,00%24/04
REGENERON PHARMA480,09+0,00%0,010,0048.635,820,000,00%24/04
RED HAT76,83-0,03%-0,020,0014.091,740,000,00%24/04
REALTY INCOME REIT49,37-0,04%-0,020,0011.208,200,000,00%24/04
RAYTHEON108,35-0,18%-0,200,0033.298,450,000,00%24/04
RANGE RESOURCES61,36-0,94%-0,580,0010.369,600,000,00%24/04
RALPH LAUREN-A136,47-0,66%-0,900,008.383,760,000,00%24/04
QUEST DIAGNOSTICS75,81+0,80%0,600,0010.898,920,000,00%24/04
QUANTA SERVICES29,28+0,24%0,070,005.987,620,000,00%24/04
QUALCOMM INC68,240-0,15%-0,1000,00111.201,800,000,00%24/04
QEP RESOURCES22,17-0,49%-0,110,003.917,660,000,00%24/04
PVH 104,43-0,82%-0,860,008.618,300,000,00%24/04
PULTEGROUP20,12+0,75%0,150,007.370,890,000,00%24/04
PUBLIC STORAGE REIT193,60+0,29%0,560,0033.446,490,000,00%24/04
PUBL SVCS ENTERPR42,29+0,79%0,330,0021.414,040,000,00%24/04
PRUDENTIAL FINANCL80,79-0,64%-0,520,0036.693,500,000,00%24/04
PROLOGIS REIT42,56+0,00%0,000,0022.181,240,000,00%24/04
PROGRESSIVE (OHIO)26,86+0,19%0,050,0015.781,990,000,00%24/04
PROCTER AND GAMBLE81,000+0,06%0,0500,00218.741,300,000,00%24/04
PRINCIPAL FINANCIAL51,62+0,60%0,310,0015.211,480,000,00%24/04
PRICELINE.COM1.233,09+0,98%11,990,0063.917,110,000,00%24/04
PRECISION CASTPARTS200,51-2,27%-4,650,0028.425,840,000,00%24/04
PRAXAIR122,46+0,49%0,600,0035.343,370,000,00%24/04
PPL34,58+0,99%0,340,0023.074,800,000,00%24/04
PPG INDUSTRIES223,31-1,14%-2,570,0030.458,920,000,00%24/04
PNC FINL SER91,00-0,44%-0,400,0047.382,760,000,00%24/04
PLUM CRK TIMB REIT42,51+0,88%0,370,007.484,330,000,00%24/04
PITNEY BOWES22,91-1,12%-0,260,004.620,170,000,00%24/04
PIONEER NATURAL RES174,10-0,61%-1,060,0026.006,470,000,00%24/04
PINNACLE WEST CAP63,75+0,47%0,300,007.060,060,000,00%24/04
PHILLIPS 6681,59+0,44%0,360,0044.248,470,000,00%24/04
PHILIP MRRS INT82,75-0,96%-0,800,00128.187,430,000,00%24/04
PG&E52,74+1,05%0,550,0025.213,170,000,00%24/04
PFIZER35,2700-0,25%-0,09000,00216.569,570,000,00%24/04
PERRIGO192,89-4,33%-8,740,0025.796,610,000,00%24/04
PERKINELMER51,65+0,16%0,080,005.842,150,000,00%24/04
PEPSICO95,17-0,58%-0,560,00141.075,810,000,00%24/04
PEPCO HOLDINGS26,33-0,57%-0,150,006.656,630,000,00%24/04
PEOPLE'S UNTD15,15-0,46%-0,070,004.669,470,000,00%24/04
PENTAIR N61,52+0,36%0,220,0012.611,600,000,00%24/04
PAYCHEX49,230-0,58%-0,2850,0017.881,730,000,00%24/04
PATTERSON COMPANIE48,19+1,46%0,700,004.969,190,000,00%24/04
PARKER-HANNIFIN CO.122,49-0,76%-0,940,0017.449,360,000,00%24/04
PALL97,16-0,55%-0,540,0010.361,640,000,00%24/04
PACCAR INC66,140-0,53%-0,3500,0023.457,610,000,00%24/04
OWENS ILLINOIS24,54+0,62%0,150,003.956,920,000,00%24/04
ORACLE43,08-0,71%-0,310,00188.133,380,000,00%24/04
ONEOK49,23-0,06%-0,030,0010.276,920,000,00%24/04
OMNICOM GROUP INC77,50-0,39%-0,300,0018.934,190,000,00%24/04
OCCID.PETROL CORP79,77-0,34%-0,270,0061.396,460,000,00%24/04
O REILLY AUTOMOTIV229,35+0,46%1,040,0023.348,120,000,00%24/04
NVIDIA22,03-0,86%-0,190,0012.186,370,000,00%24/04
NUCOR48,11-0,64%-0,310,0015.353,400,000,00%24/04
NRG ENERGY25,53+3,32%0,820,008.608,080,000,00%24/04
NORTHROP GRUMMAN161,78-0,64%-1,050,0031.780,910,000,00%24/04
NORTHERN TRUST73,10-0,94%-0,690,0017.077,630,000,00%24/04
NORTHEAST UTILITIES50,29+1,35%0,670,0015.962,300,000,00%24/04
NORFOLK SOUTHERN105,29-0,87%-0,920,0034.392,450,000,00%24/04
NORDSTROM78,16-0,42%-0,330,0014.882,110,000,00%24/04
NOBLE ENERGY50,49-1,98%-1,020,0019.582,340,000,00%24/04
NOBLE CORP N15,67-2,49%-0,400,003.970,890,000,00%24/04
NISOURCE44,87+0,63%0,280,0014.235,360,000,00%24/04
NIKE100,95-0,16%-0,160,0068.867,050,000,00%24/04
NIELSEN HOLDINGS45,95-0,78%-0,360,0016.481,800,000,00%24/04
NEXTERA ENERGY105,05+0,74%0,770,0046.655,200,000,00%24/04
NEWS CORP-A15,53-0,19%-0,030,005.918,410,000,00%24/04
NEWS CL A34,65+0,89%0,310,0046.001,840,000,00%24/04
NEWMONT MINING24,98+6,52%1,530,0012.467,050,000,00%24/04
NEWFIELD EXPLORATN38,76+1,89%0,720,006.306,140,000,00%24/04
NEWELL RUBBERMAID39,54-0,20%-0,080,0010.635,370,000,00%24/04
NETFLIX558,40-0,12%-0,670,0033.850,310,000,00%24/04
NETAPP36,12-0,47%-0,170,0011.260,700,000,00%24/04
NAVIENT20,28-1,02%-0,210,007.933,730,000,00%24/04
NATL OILWELL VARCO54,20-2,78%-1,550,0021.375,480,000,00%24/04
NASDAQ OMX GRP48,57-2,39%-1,190,008.217,460,000,00%24/04
NABORS INDUSTRIES15,04-3,40%-0,530,004.953,830,000,00%24/04
MYLAN76,06+3,22%2,370,0028.779,100,000,00%24/04
MURPHY OIL48,07-2,61%-1,290,008.554,850,000,00%24/04
MOTOROLA SOLTN60,57-0,44%-0,270,0012.796,810,000,00%24/04
MOSAIC44,99+0,25%0,110,0016.110,200,000,00%24/04
MORGAN STANLEY37,36-0,05%-0,020,0073.661,900,000,00%24/04
MOODY'S107,50-0,24%-0,260,0021.720,560,000,00%24/04
MONSANTO118,46+0,83%0,970,0056.399,140,000,00%24/04
MOLSON COORS-B NVTG75,13+0,01%0,010,0012.263,100,000,00%24/04
MOHAWK INDUSTRIES179,26+0,40%0,720,0013.101,940,000,00%24/04
MICROSOFT47,870+10,45%4,5300,00392.715,200,000,00%24/04
MICRON TECHNOLOGY29,20-1,07%-0,320,0031.580,980,000,00%24/04
MICROCHIP TECH47,33-2,55%-1,240,009.534,560,000,00%24/04
MICHAEL KORS63,48+0,22%0,140,0012.743,980,000,00%24/04
METLIFE50,66-0,92%-0,470,0056.700,660,000,00%24/04
MERCK AND CO. NEW57,60+0,16%0,090,00162.918,910,000,00%24/04
MEDTRONIC77,61-1,13%-0,890,00201.786,000,000,00%24/04
MEADWESTVACO47,50+0,87%0,410,007.970,990,000,00%24/04
MEAD JOHNSON97,94+1,59%1,530,0019.836,420,000,00%24/04
MCKESSON229,20+0,04%0,090,0053.367,960,000,00%24/04
MCGRAW-HILL CO106,23+0,92%0,970,0029.115,960,000,00%24/04
MCCORMICK NON VTG75,84-0,50%-0,380,008.783,520,000,00%24/04
MC DONALD'S CORP98,7400+1,79%1,74000,0094.704,210,000,00%24/04
MATTEL30,20+4,43%1,280,0010.217,890,000,00%24/04
MASTERCARD-A90,72-0,18%-0,160,00100.813,610,000,00%24/04
MASCO26,19-0,04%-0,010,009.129,740,000,00%24/04
MARTIN MARIETTA138,53+0,21%0,290,009.324,020,000,00%24/04
MARSH & MCLENNAN56,96+0,71%0,400,0030.667,720,000,00%24/04
MARRIOTT INTL-A81,84+0,60%0,490,0022.715,990,000,00%24/04
MARATHON PETRO103,15+1,44%1,460,0028.158,470,000,00%24/04
MARATHON OIL30,33-0,72%-0,220,0020.478,110,000,00%24/04
MALLINCKRODT122,01-2,27%-2,840,007.039,630,000,00%24/04
MACY'S INC66,99-0,64%-0,430,0022.883,760,000,00%24/04
MACERICH REIT83,23+1,08%0,890,0013.163,680,000,00%24/04
M&T BANK119,61-0,48%-0,580,0015.890,880,000,00%24/04
LYONDELLBASELL IND100,83+3,34%3,260,0057.995,500,000,00%24/04
LOWE'S COM73,16-0,29%-0,210,0069.626,710,000,00%24/04
LORILLARD70,81-0,27%-0,190,0025.514,810,000,00%24/04
LOEWS41,62-0,07%-0,030,0015.490,290,000,00%24/04
LOCKHEED MARTIN195,37-0,93%-1,830,0061.494,770,000,00%24/04
LINEAR TECHNOLOGY46,100-2,81%-1,3350,0011.026,860,000,00%24/04
LINCOLN NATL57,32-1,48%-0,860,0014.676,460,000,00%24/04
LIMITED BRANDS91,20-0,49%-0,450,0026.669,600,000,00%24/04
LEVEL 3 COMM54,67+0,09%0,050,0019.361,440,000,00%24/04
LEUCADIA NATIONAL23,05+1,23%0,280,008.453,000,000,00%24/04
LENNAR-A47,19+1,01%0,470,008.206,370,000,00%24/04
LEGGETT & PLATT44,31+0,48%0,210,006.115,470,000,00%24/04
LEGG MASON54,60+0,13%0,070,006.151,040,000,00%24/04
LAM RESEARCH CORP76,700-0,49%-0,3800,0012.219,550,000,00%24/04
LABORATORY CORP 126,93+0,44%0,550,0012.748,380,000,00%24/04
L-3 COMMUNICATIONS123,37-0,30%-0,370,0010.214,590,000,00%24/04
KROGER71,70+1,09%0,770,0035.212,340,000,00%24/04
KRAFT FOODS GRP87,57-0,92%-0,810,0051.502,270,000,00%24/04
KRAFT FOODS A36,82+0,03%0,010,0060.378,060,000,00%24/04
KOHLS74,59-2,85%-2,190,0015.127,030,000,00%24/04
KLA-TENCOR58,89-1,60%-0,960,009.579,340,000,00%24/04
KINDER MORGAN44,34-0,52%-0,230,0095.535,070,000,00%24/04
KIMCO REALTY REIT25,43+0,91%0,230,0010.492,980,000,00%24/04
KIMBERLY-CLARK111,64-0,05%-0,060,0040.648,030,000,00%24/04
KEYCORP14,23-0,77%-0,110,0012.006,570,000,00%24/04
KELLOGG63,73-0,19%-0,120,0022.699,930,000,00%24/04
KANSAS CITY SO106,50-0,47%-0,500,0011.773,040,000,00%24/04
JUNIPER NETWORKS26,14+8,92%2,140,0010.607,340,000,00%24/04
JOY GLOBAL40,55+0,40%0,160,003.948,540,000,00%24/04
JOHNSON CONTROLS52,48-0,79%-0,420,0034.494,780,000,00%24/04
JOHNSON & JOHNSON101,0800+0,62%0,62000,00281.058,960,000,00%24/04
JM SMUCKER116,31-0,56%-0,660,0011.836,010,000,00%24/04
JACOBS ENGIN GROUP46,31-1,80%-0,850,005.941,790,000,00%24/04
J.P.MORGAN CHASE62,6000-0,32%-0,20000,00232.453,990,000,00%24/04
IRON MOUNT REIT36,52+0,05%0,020,007.688,190,000,00%24/04
INVESCO40,82+0,02%0,010,0018.125,800,000,00%24/04
INTUITIVE SURGICAL505,920-1,34%-6,8500,0018.647,210,000,00%24/04
INTUIT101,23-0,22%-0,220,0028.011,600,000,00%24/04
INTL PAPER53,67+1,49%0,790,0022.695,210,000,00%24/04
INTL FLAVORS&FRAGR115,85-0,62%-0,720,009.354,400,000,00%24/04
INTERPUBLIC GROUP21,79+2,98%0,630,009.011,730,000,00%24/04
INTERCONEXCH GR223,39-0,80%-1,800,0024.964,640,000,00%24/04
INTEL CORP32,0800-0,83%-0,27000,00152.152,880,000,00%24/04
INTEGRYS ENG GRP74,45+0,84%0,620,005.953,250,000,00%24/04
INGERSOLL-RAND68,63-0,62%-0,430,0019.771,380,000,00%24/04
ILLINOIS TOOL WORKS94,63-0,08%-0,080,0035.327,530,000,00%24/04
IBM169,78-0,27%-0,460,00167.814,660,000,00%24/04
HUNTINGTON BANCSHS10,79-1,37%-0,150,008.750,100,000,00%24/04
HUMANA182,35+0,24%0,440,0027.284,660,000,00%24/04
HUDSON CITY9,39-0,21%-0,020,004.966,700,000,00%24/04
HOST HOTELS REIT20,69+0,05%0,010,0015.662,110,000,00%24/04
HOSPIRA87,61-0,06%-0,050,0015.129,270,000,00%24/04
HORMEL FOODS54,85-0,05%-0,030,0014.484,100,000,00%24/04
HONEYWELL102,50-0,50%-0,510,0080.125,020,000,00%24/04
HOME DEPOT113,7000-0,23%-0,26000,00147.623,370,000,00%24/04
HEWLETT PACKARD33,26-0,36%-0,120,0060.452,000,000,00%24/04
HESS75,21-0,78%-0,590,0021.617,300,000,00%24/04
HERSHEY94,63-0,32%-0,300,0015.018,880,000,00%24/04
HENRY SCHEIN142,54+0,49%0,700,0011.945,120,000,00%24/04
HELMERICH&PAYNE74,42-1,21%-0,910,008.010,630,000,00%24/04
HEALTH CARE REIT75,86+0,05%0,040,0026.558,900,000,00%24/04
HCP REIT42,45-0,28%-0,120,0019.590,210,000,00%24/04
HCA HLDGS77,74+0,39%0,300,0032.612,210,000,00%24/04
HASBRO INC71,61-0,14%-0,100,008.923,740,000,00%24/04
HARTFORD41,84+0,89%0,370,0017.649,640,000,00%24/04
HARRIS81,10-1,10%-0,900,008.444,030,000,00%24/04
HARMAN IND INC145,10-0,95%-1,390,009.957,970,000,00%24/04
HARLEY-DAVIDSON57,23+0,49%0,280,0012.075,360,000,00%24/04
HANSEN NATURAL141,78+1,01%1,420,0024.124,620,000,00%24/04
HALLIBURTON48,00-0,35%-0,170,0040.786,140,000,00%24/04
H&R.BLOCK32,26-1,16%-0,380,008.879,510,000,00%24/04
GREEN MOUNTAIN COF115,05+1,32%1,500,0018.600,720,000,00%24/04
GOOGLE-C565,06+3,30%18,060,00192.496,470,000,00%24/04
GOOGLE A573,6600+2,91%16,20000,00164.605,060,000,00%24/04
GOODYEAR T & RUBBER27,74+0,00%0,000,007.483,240,000,00%24/04
GOLDMAN SACHS197,99-0,66%-1,320,0085.609,600,000,00%24/04
GILEAD SCIENCES103,6950-1,44%-1,51000,00153.786,180,000,00%24/04
GENWORTH FINANCL-A7,86-1,26%-0,100,003.909,420,000,00%24/04
GENUINE PARTS CO.91,99-1,22%-1,140,0014.046,820,000,00%24/04
GENERAL MOTORS35,59-0,92%-0,330,0057.312,920,000,00%24/04
GENERAL MILLS56,38+0,16%0,090,0033.607,550,000,00%24/04
GENERAL GROWTH REIT28,78+0,17%0,050,0025.482,930,000,00%24/04
GENERAL ELECTRIC26,8000-0,19%-0,05000,00269.808,890,000,00%24/04
GENERAL DYNAMICS134,10+0,98%1,300,0044.277,620,000,00%24/04
GARMIN46,1900-2,02%-0,95000,009.611,100,000,00%24/04
GAP40,86-0,87%-0,360,0017.150,360,000,00%24/04
GANNETT CO35,73+0,68%0,240,008.139,550,000,00%24/04
GAMESTOP-A40,71+0,97%0,390,004.387,260,000,00%24/04
FRONTIER COMM-B7,03-0,57%-0,040,007.036,310,000,00%24/04
FREEPORT MCMORAN20,82+3,74%0,750,0021.649,950,000,00%24/04
FRANKLIN RESOURCES51,79-0,17%-0,090,0032.204,410,000,00%24/04
FOSSIL83,75+0,52%0,430,004.163,220,000,00%24/04
FORD MOTOR15,77+0,06%0,010,0061.566,220,000,00%24/04
FMC TECHNOLOGIES40,01-3,40%-1,410,009.250,760,000,00%24/04
FMC CORP58,57-0,05%-0,030,007.820,680,000,00%24/04
FLUOR (NEW)60,11-0,74%-0,450,008.861,780,000,00%24/04
FLOWSERVE56,64-1,27%-0,730,007.628,890,000,00%24/04
FLIR SYSTEMS30,53-1,23%-0,380,004.269,550,000,00%24/04
FISERV79,270-0,60%-0,4750,0018.857,170,000,00%24/04
FIRSTENERGY36,32+2,02%0,720,0015.326,500,000,00%24/04
FIRST SOLAR63,43-2,04%-1,320,006.393,200,000,00%24/04
FIFTH THIRD BANCORP19,54-0,81%-0,160,0015.929,150,000,00%24/04
FIDELITY NATIONAL64,11-0,62%-0,400,0018.162,780,000,00%24/04
FEDEX 169,95-0,09%-0,150,0048.224,440,000,00%24/04
FASTENAL41,630-1,05%-0,4400,0012.237,350,000,00%24/04
FAMILY DOLLAR STORE79,38+0,01%0,010,009.089,710,000,00%24/04
FACEBOOK CL A81,53-1,07%-0,880,00182.283,570,000,00%24/04
F5 NETWORKS INC123,18+0,64%0,780,008.886,020,000,00%24/04
EXXON MOBIL86,97-0,65%-0,570,00364.359,950,000,00%24/04
EXPRESS SCRIPTS87,3400+0,52%0,45000,0063.652,770,000,00%24/04
EXPEDIT INTL WASH46,460-0,45%-0,2100,008.878,100,000,00%24/04
EXPEDIA98,90-0,02%-0,020,0011.266,120,000,00%24/04
EXELON34,06+2,93%0,970,0029.325,220,000,00%24/04
ESTEE LAUDER-A82,26-0,23%-0,190,0018.930,080,000,00%24/04
ESSEX PROPERTY REIT227,01-0,32%-0,740,0014.784,140,000,00%24/04
EQUIY RES REIT-SBI76,55+0,08%0,060,0027.861,780,000,00%24/04
EQUIFAX INC98,49+0,09%0,090,0011.753,480,000,00%24/04
EQT86,59-1,09%-0,950,0013.152,300,000,00%24/04
EOG RESOURCES96,72-1,58%-1,550,0053.047,630,000,00%24/04
ENTERGY79,14+0,73%0,570,0014.285,980,000,00%24/04
ENSCO -A-24,04-0,95%-0,230,005.561,130,000,00%24/04
ENDO INTERNAT93,27-0,86%-0,810,0014.155,750,000,00%24/04
EMERSON ELECTRIC57,65-0,96%-0,560,0039.501,890,000,00%24/04
EMC26,50-0,34%-0,090,0052.385,870,000,00%24/04
ELI LILLY & CO71,58-1,13%-0,820,0079.525,740,000,00%24/04
ELECTRONIC ARTS59,8900+0,02%0,01000,0018.568,050,000,00%24/04
EDWARDS LIFESCNS 138,33-2,53%-3,590,0014.873,780,000,00%24/04
EDISON INTL61,58+1,89%1,140,0020.063,450,000,00%24/04
ECOLAB INC115,59-0,22%-0,260,0034.370,670,000,00%24/04
EBAY59,200+0,53%0,3100,0071.788,940,000,00%24/04
EATON CORP -NPV-68,58-0,75%-0,520,0032.445,200,000,00%24/04
EASTMAN CHEMICAL75,47+0,23%0,170,0011.243,280,000,00%24/04
E TRADE FNCL28,17-0,07%-0,020,008.166,090,000,00%24/04
DUN & BRADSTREET131,86-0,36%-0,480,004.751,080,000,00%24/04
DUKE ENERGY79,41+0,70%0,550,0056.223,590,000,00%24/04
DU PONT(EI) DE NMR71,5200+1,03%0,73000,0064.742,550,000,00%24/04
DTE ENERGY82,81-0,01%-0,010,0014.846,190,000,00%24/04
DR PEPPER SNAP78,86-0,11%-0,090,0015.198,000,000,00%24/04
DOW CHEMICAL51,12+0,24%0,120,0058.891,410,000,00%24/04
DOVER CORP.73,84-0,73%-0,540,0011.842,640,000,00%24/04
DOMINION RES73,54+0,46%0,340,0043.269,190,000,00%24/04
DOLLAR TREE81,14+0,16%0,130,0016.695,360,000,00%24/04
DOLLAR GENERAL76,61+0,47%0,360,0023.266,740,000,00%24/04
DISCOVERY HLDG A32,7100-2,76%-0,93000,004.878,000,000,00%24/04
DISCOVERY COMM-C31,02-2,44%-0,780,008.671,240,000,00%24/04
DISCOVER FNCL SRVCS58,39-0,48%-0,280,0026.049,830,000,00%24/04
DIRECTV CL.A89,85-0,30%-0,270,0045.176,700,000,00%24/04
DIAMOND OFFSHORE29,82-1,91%-0,580,004.090,070,000,00%24/04
DEVON ENERGY66,50+0,30%0,200,0027.334,270,000,00%24/04
DENTSPLY INTL52,42+0,58%0,300,007.331,150,000,00%24/04
DENBURY RESOURCES8,10-3,69%-0,310,002.888,450,000,00%24/04
DELTA AIR LINES46,98+1,18%0,550,0038.349,620,000,00%24/04
DELPHI AUTOMOTIVE83,51+0,38%0,320,0024.725,590,000,00%24/04
DEERE & CO88,39-0,23%-0,200,0030.008,070,000,00%24/04
DAVITA HLTH CARE83,91+0,60%0,500,0018.107,780,000,00%24/04
DARDEN RESTAURANTS67,01+1,82%1,200,008.429,350,000,00%24/04
DANAHER83,30-1,64%-1,390,0058.902,690,000,00%24/04
D R HORTON26,57+1,61%0,420,009.708,840,000,00%24/04
CVS CAREMARK101,58+0,69%0,700,00115.320,340,000,00%24/04
CUMMINS136,50+0,04%0,050,0024.748,310,000,00%24/04
CSX37,12+0,62%0,230,0036.673,870,000,00%24/04
CR BARD175,38-0,49%-0,870,0013.035,280,000,00%24/04
COSTCO WHOLESALE148,120+0,56%0,8200,0065.168,990,000,00%24/04
CORNING INC22,52-1,18%-0,270,0028.573,350,000,00%24/04
CONSTELLATION BRD-A115,64-0,31%-0,360,0019.669,110,000,00%24/04
CONSOLIDATED EDISON62,50+0,64%0,400,0018.305,460,000,00%24/04
CONSOL ENERGY30,20-1,56%-0,480,006.905,300,000,00%24/04
CONOCOPHILLIPS67,51-1,10%-0,750,0083.234,500,000,00%24/04
CONAGRA FOODS37,52+0,03%0,010,0016.023,000,000,00%24/04
COMPUTER SCIENCES65,56-0,14%-0,090,009.247,010,000,00%24/04
COMERICA INC45,68-1,06%-0,490,008.134,190,000,00%24/04
COMCAST CLASS A59,640+0,69%0,4100,00126.478,130,000,00%24/04
COLGATE PALMOLIVE69,17-0,07%-0,050,0062.725,910,000,00%24/04
COGZT TECH SLTS A59,730-2,40%-1,4700,0036.412,400,000,00%24/04
COCA-COLA ENTPR45,40+0,64%0,290,0010.576,860,000,00%24/04
COCA-COLA40,89-0,15%-0,060,00178.627,670,000,00%24/04
COACH 42,65+0,66%0,280,0011.764,190,000,00%24/04
CMS ENERGY CORP35,16+0,43%0,150,009.703,420,000,00%24/04
CME GROUP-A89,89-0,47%-0,420,0030.342,290,000,00%24/04
CLOROX CO.109,24+0,13%0,140,0014.329,860,000,00%24/04
CITRIX SYSTEMS66,990-0,52%-0,3500,0010.724,540,000,00%24/04
CITIGROUP52,90-0,60%-0,320,00160.548,020,000,00%24/04
CISCO SYSTEMS28,820+0,51%0,1450,00147.118,570,000,00%24/04
CINTAS82,13-0,22%-0,180,009.395,240,000,00%24/04
CINCINNATI FINANCL52,56+0,50%0,260,008.633,510,000,00%24/04
CIMAREX ENERGY121,51-1,76%-2,180,0010.652,230,000,00%24/04
CIGNA 130,66+0,07%0,090,0033.778,030,000,00%24/04
CHUBB100,41+0,62%0,620,0023.146,770,000,00%24/04
CHIPOTLE MEXICAN637,50+0,30%1,900,0019.792,360,000,00%24/04
CHEVRON109,87-0,09%-0,100,00206.608,090,000,00%24/04
CHESAPEAKE ENERGY14,54+0,00%0,000,009.670,890,000,00%24/04
CHARLES SCHWAB30,12-1,25%-0,380,0039.547,610,000,00%24/04
CF INDUSTRIES HLDG294,44+1,61%4,670,0014.104,320,000,00%24/04
CERNER CORP73,32+0,37%0,270,0025.217,070,000,00%24/04
CENTURYLINK36,41-0,68%-0,250,0020.587,780,000,00%24/04
CENTERPOINT ENERGY21,05+0,38%0,080,009.050,380,000,00%24/04
CELGENE CORP118,7100+2,26%2,62000,0095.038,120,000,00%24/04
CBS-B62,72+1,77%1,090,0028.880,580,000,00%24/04
CBRE GROUP-A38,49+0,68%0,260,0012.815,540,000,00%24/04
CATERPILLAR84,600-0,22%-0,1900,0051.073,020,000,00%24/04
CARNIVAL46,38+0,19%0,090,0027.468,070,000,00%24/04
CARMAX69,97-1,06%-0,750,0014.694,510,000,00%24/04
CARDINAL HEALTH91,38-0,13%-0,120,0030.167,350,000,00%24/04
CAPITAL ONE FINL80,44-1,73%-1,420,0044.198,410,000,00%24/04
CAMPBELL SOUP45,81-0,56%-0,260,0014.283,120,000,00%24/04
CAMERON INTL52,81+0,06%0,030,0010.185,100,000,00%24/04
CABOT OIL & GAS33,03+0,15%0,050,0013.661,250,000,00%24/04
CABLEVISION NY-A20,15+3,81%0,740,004.464,590,000,00%24/04
CA32,24+0,51%0,170,0014.273,830,000,00%24/04
C.H. ROBINSON WRLD70,65+0,04%0,030,0010.446,020,000,00%24/04
BROWN NON VTG-B91,34-0,35%-0,320,0011.516,980,000,00%24/04
BROADCOM CORP A44,46-2,16%-0,980,0024.408,540,000,00%24/04
BRISTOL MYERS65,80-0,30%-0,200,00109.666,820,000,00%24/04
BOSTON SCIENTIFIC18,34-0,43%-0,080,0024.560,580,000,00%24/04
BOSTON PROP REIT137,87+0,61%0,840,0021.149,550,000,00%24/04
BORGWARNER60,79+0,16%0,100,0013.797,700,000,00%24/04
BOEING CO148,400-0,98%-1,4700,00102.621,170,000,00%24/04
BLACKROCK372,98+0,28%1,050,0061.523,790,000,00%24/04
BIOGEN IDEC401,71-6,64%-28,570,0094.246,980,000,00%24/04
BEST BUY35,39-2,05%-0,740,0012.463,850,000,00%24/04
BERKSHIRE HATHAWY-B142,09-0,24%-0,340,00174.354,300,000,00%24/04
BED BATH & BEYOND72,53-0,38%-0,280,0013.460,740,000,00%24/04
BECTON DICKINSON&CO144,33-0,01%-0,020,0027.846,860,000,00%24/04
BB&T37,78-0,21%-0,080,0027.233,830,000,00%24/04
BAXTER71,14-0,52%-0,370,0038.666,820,000,00%24/04
BANK OF NY MELLON42,07-1,20%-0,510,0046.892,870,000,00%24/04
BANK OF AMERICA15,640-0,32%-0,0500,00164.538,990,000,00%24/04
BALL74,56+2,88%2,090,0010.252,470,000,00%24/04
BAKER HUGHES68,09-0,41%-0,280,0029.597,060,000,00%24/04
AVON9,02+0,33%0,030,003.919,380,000,00%24/04
AVERY DENNISON51,91+0,78%0,400,004.696,110,000,00%24/04
AVALONBAY COM REIT171,27+0,02%0,040,0022.643,430,000,00%24/04
AVAGO TECHNOLOGIES119,50-3,68%-4,570,0029.146,400,000,00%24/04
AUTOZONE702,00-0,05%-0,330,0022.269,790,000,00%24/04
AUTONATION64,80-0,26%-0,170,007.388,840,000,00%24/04
AUTODESK INC62,640-0,18%-0,1100,0014.232,080,000,00%24/04
AUT.DATA PROCESSIN85,00-0,90%-0,770,0040.385,550,000,00%24/04
AT&T34,010-0,64%-0,2200,00176.438,010,000,00%24/04
ASSURANT60,09-0,68%-0,410,004.118,460,000,00%24/04
ARCHER-DANIELS MID.48,21-0,12%-0,060,0030.321,000,000,00%24/04
APTMNT INV REIT-A38,68+0,10%0,040,006.044,820,000,00%24/04
APPLIED MATERIALS21,800-1,67%-0,3700,0026.785,590,000,00%24/04
APPLE130,280+0,47%0,6100,00758.848,170,000,00%24/04
APACHE66,32-2,97%-2,030,0024.993,080,000,00%24/04
AON 97,84+0,44%0,430,0031.815,530,000,00%24/04
ANTHEM 154,28+0,05%0,080,0041.036,190,000,00%24/04
ANALOG DEVICES62,53-1,67%-1,060,0019.486,060,000,00%24/04
ANADARKO PETROLEUM92,65-0,87%-0,810,0047.758,980,000,00%24/04
AMPHENOL-A56,17-0,93%-0,530,0017.439,300,000,00%24/04
AMGEN INC167,91-0,74%-1,260,00127.321,890,000,00%24/04
AMETEK52,33-0,68%-0,360,0012.634,020,000,00%24/04
AMERISOURCEBERGEN115,48+0,24%0,280,0025.359,990,000,00%24/04
AMERIPRISE FINCL127,75+0,46%0,580,0023.290,300,000,00%24/04
AMERICAN TOWER REIT95,32-0,75%-0,720,0040.327,250,000,00%24/04
AMERICAN INT56,99+0,42%0,240,0077.162,730,000,00%24/04
AMERICAN EXPRESS77,9900-0,20%-0,16000,0079.210,600,000,00%24/04
AMERICAN ELEC.57,88+1,72%0,980,0028.339,240,000,00%24/04
AMEREN42,32+0,98%0,410,0010.268,300,000,00%24/04
AMAZON.COM445,100+14,13%55,1100,00206.697,290,000,00%24/04
ALTRIA52,07-0,53%-0,280,00102.435,000,000,00%24/04
ALTERA CORP40,890-2,85%-1,2000,0012.307,280,000,00%24/04
ALLSTATE70,95+0,20%0,140,0029.009,950,000,00%24/04
ALLIANCE DATA SYST307,44-0,80%-2,470,0019.095,850,000,00%24/04
ALLEGION60,96+2,04%1,220,005.884,420,000,00%24/04
ALLEGHENY34,61+0,14%0,050,003.779,570,000,00%24/04
ALEXION PHARM180,08-2,44%-4,500,0035.950,700,000,00%24/04
ALCOA13,2200+0,23%0,03000,0016.158,320,000,00%24/04
AKAMAI TECH75,740-0,69%-0,5300,0013.566,730,000,00%24/04
AIRGAS INC105,51+0,53%0,560,007.925,770,000,00%24/04
AIR PROD.&CHEMICALS150,06-0,36%-0,540,0032.153,960,000,00%24/04
AGL RESOURCES51,47+1,88%0,950,006.165,710,000,00%24/04
AGILENT TECH42,49-0,31%-0,130,0014.268,580,000,00%24/04
AFLAC64,19+0,03%0,020,0028.141,270,000,00%24/04
AFFILIATED MANAGERS222,35+0,08%0,170,0012.163,860,000,00%24/04
AETNA108,82-0,07%-0,080,0037.990,760,000,00%24/04
AES13,46+1,13%0,150,009.465,130,000,00%24/04
ADT CORPORATION40,94+0,69%0,280,007.006,970,000,00%24/04
ADOBE SYSTEMS76,5400+0,03%0,02000,0038.290,600,000,00%24/04
ACE N108,51+0,18%0,200,0037.200,750,000,00%24/04
ACCENTURE93,40-0,47%-0,440,0073.190,740,000,00%24/04
ABBVIE66,07+2,83%1,820,00105.193,060,000,00%24/04
ABBOTT LABS48,32-0,29%-0,140,0072.913,810,000,00%24/04
3M158,990-0,42%-0,6700,00101.009,030,000,00%24/04
(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

Ecoprensa S.A. - Todos los derechos reservados | Nota Legal | Política de cookies | Cloud Hosting en Acens | Powered by Paradigma