PuntosVariaciónHora
2.348,45+0,19%  +4,43 puntos21:38:31
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
ZOETIS-A53,87+0,90%0,480,0026.502,100,000,00%21:15
ZIONS BANCORP40,73-0,27%-0,110,008.244,680,000,00%22:20
ZIMMER HLDGS121,38+0,33%0,400,0024.409,740,000,00%21:15
YUM BRANDS63,32-0,64%-0,410,0022.405,410,000,00%21:15
YAHOO INC46,06+0,63%0,290,0044.055,800,000,00%22:20
XYLEM49,28+2,54%1,220,008.844,350,000,00%21:15
XL GROUP40,11+0,48%0,190,0011.418,110,000,00%21:15
XILINX INC59,07+0,31%0,180,0014.704,580,000,00%22:20
XEROX7,18-0,28%-0,020,007.299,070,000,00%21:15
XCEL ENERGY 44,51+0,34%0,150,0022.576,490,000,00%21:15
WYNN RESORTS113,350+1,43%1,6000,0011.588,290,000,00%22:20
WYNDHAM WORLDWIDE83,55+1,41%1,160,008.773,080,000,00%21:15
WW GRAINGER240,00-0,02%-0,060,0014.092,720,000,00%21:15
WILLIS TOWERS129,35+0,12%0,160,0017.688,150,000,00%22:20
WILLIAMS COMPANIES28,44+0,28%0,080,0023.486,430,000,00%21:15
WHOLE FOODS MARKET29,920+0,30%0,0900,009.531,450,000,00%22:20
WHIRLPOOL170,32-0,98%-1,690,0012.687,070,000,00%21:15
WEYERHAEUSER33,16+0,24%0,080,000,000,000,00%21:15
WESTROCK52,46+1,90%0,980,0013.136,160,000,00%21:15
WESTERN DIGITAL74,93+2,34%1,710,0021.585,120,000,00%22:20
WELLS FARGO55,33-0,93%-0,520,00276.864,250,000,00%22:05
WELLPOINT166,44-0,33%-0,550,0044.003,170,000,00%21:15
WEC ENERGY GROUP60,86+0,20%0,120,0019.206,660,000,00%21:15
WATSON PHARMACEUT233,99-0,24%-0,560,0091.828,120,000,00%21:15
WATERS155,92+0,28%0,430,0012.486,980,000,00%21:15
WASTE MANAGEMENT72,65+0,18%0,130,0031.944,420,000,00%21:15
WALT DISNEY CO112,0800+0,30%0,33000,00177.226,300,000,00%21:15
WALGREENS BOOTS83,03-0,22%-0,180,0089.623,380,000,00%22:20
WAL-MART STORES70,2500+0,50%0,35000,00215.891,620,000,00%21:15
VULCAN MATERIALS115,30+1,05%1,200,0015.260,610,000,00%21:15
VOR RLT TR REIT-SBI101,46-0,90%-0,920,000,000,000,00%21:15
VISA88,52+0,52%0,460,00164.472,010,000,00%21:15
VIACOM CLASS B NEW42,57+1,12%0,470,0014.791,580,000,00%22:20
VF53,09+0,08%0,040,0022.007,040,000,00%22:05
VERTEX PHARMA90,04+0,60%0,540,0022.369,370,000,00%22:20
VERIZON COMMS49,71-0,90%-0,450,00202.816,800,000,00%21:15
VERISK ANLYTCS-A80,03+0,50%0,400,0013.312,300,000,00%22:20
VERISIGN86,94+0,58%0,500,008.896,440,000,00%22:20
VENTAS REIT62,45+2,76%1,680,000,000,000,00%21:15
VARIAN MED SYSTEMS91,36+0,68%0,620,008.537,630,000,00%21:15
VALERO ENERGY67,57+0,63%0,420,0030.477,420,000,00%21:02
US BANCORP52,60-0,17%-0,090,0089.063,560,000,00%21:15
URBAN OUTFITTERS22,710+0,58%0,1300,002.639,670,000,00%22:20
UPS106,52+0,01%0,010,0073.466,480,000,00%21:15
UNUM45,82-0,26%-0,120,0010.503,280,000,00%21:15
UNIV HEALTH SERV-B118,72+0,55%0,650,0010.603,520,000,00%21:15
UNITEDHEALTH GROUP167,03-0,40%-0,670,00159.011,110,000,00%21:15
UNITED TECHNOLOGIE111,93-0,21%-0,230,0089.740,820,000,00%21:02
UNITED RENTALS120,38+0,31%0,370,0010.149,300,000,00%21:15
UNITED CONTL66,95+2,56%1,670,0021.063,990,000,00%21:15
UNION PACIFIC104,06+0,40%0,410,0084.683,530,000,00%21:15
UNDER ARMOUR-C17,51-0,06%-0,010,003.856,450,000,00%21:15
UNDER ARMOUR-A19,09+0,53%0,100,003.509,460,000,00%21:15
UDR REIT36,11-0,17%-0,060,000,000,000,00%21:15
TYSON FOODS -A-62,72+0,74%0,460,0017.997,370,000,00%21:15
TYCO INTERNAT41,81+1,04%0,430,0039.164,180,000,00%21:15
TWENTY-FIRST CENT-B30,42+1,10%0,330,0024.291,010,000,00%22:20
TRIPADVISOR41,40-0,74%-0,310,005.438,300,000,00%22:20
TRAVELERS CIES122,03+0,28%0,340,0034.130,020,000,00%21:15
TRANSOCEAN N12,28+0,57%0,070,004.852,120,000,00%21:15
TRACTOR SUPPLY68,78+0,89%0,610,008.991,330,000,00%22:20
TOTAL SYST SERVICE52,25+0,67%0,350,009.580,280,000,00%21:15
TORCHMARK CORP76,48-0,12%-0,090,009.016,790,000,00%21:15
TJX COS78,64+0,70%0,550,0051.265,470,000,00%21:15
TIME WARNER96,84-0,65%-0,630,0074.994,280,000,00%21:15
TIFFANY & CO95,11+1,17%1,100,0011.847,360,000,00%21:15
THERMO FISHER SCIEN155,33-0,14%-0,210,0061.359,270,000,00%21:15
THE WESTERN UNION20,13+0,20%0,040,009.682,990,000,00%21:15
THE KRAFT HEINZ92,29+0,42%0,390,00112.329,490,000,00%22:20
TEXTRON INC47,12+0,73%0,340,0012.723,140,000,00%21:15
TEXAS INSTRUMENTS80,69+1,18%0,940,0080.660,930,000,00%22:20
TESORO81,99-0,02%-0,020,009.591,710,000,00%21:15
TERADATA30,38+0,36%0,110,003.976,360,000,00%21:15
TE CONNECTIVITY74,49+1,21%0,890,0028.513,580,000,00%21:15
TARGET53,58+0,36%0,190,0029.612,340,000,00%21:15
T ROWE PRICE GRP68,79+0,28%0,190,0016.631,510,000,00%22:20
SYSCO52,53+1,41%0,730,0028.377,340,000,00%21:15
SYNCHRONY FINANCIAL33,08+0,18%0,060,0026.715,420,000,00%21:00
SYMANTEC CORP30,6600+2,20%0,66000,0018.973,460,000,00%22:20
SUNTRUST BANKS INC54,18-0,40%-0,220,0026.627,210,000,00%21:15
STRYKER132,45+0,05%0,070,0049.413,050,000,00%21:15
STNLY BLCK&DECK130,60+0,79%1,030,0019.933,260,000,00%21:15
STERICYCLE82,0900-0,35%-0,29000,006.998,710,000,00%22:20
STATE STREET76,79+0,63%0,480,0029.329,160,000,00%21:15
STARBUCKS55,890+0,63%0,3500,0081.454,090,000,00%22:20
STAPLES INC8,510-1,50%-0,1300,005.553,030,000,00%22:20
SPECTRA ENERGY40,68-0,78%-0,320,0028.579,930,000,00%24/02
SOUTHWESTERN ENERGY7,36-1,21%-0,090,003.667,430,000,00%21:15
SOUTHWEST AIRLINES52,46+1,12%0,580,0032.276,250,000,00%21:15
SOUTHERN50,73-0,55%-0,280,0050.276,030,000,00%21:15
SNAP-ON167,18-1,40%-2,370,009.691,120,000,00%21:15
SL GREEN REALT REIT105,71-0,99%-1,060,000,000,000,00%21:15
SKYWORKS SOLUTIONS96,74+1,28%1,220,0017.889,000,000,00%22:20
SIMON PRP GRP REIT165,40-2,11%-3,560,000,000,000,00%21:15
SIGNET JEWELERS67,49+1,47%0,980,005.293,520,000,00%21:15
SHERWIN-WILLIAMS CO311,66+1,20%3,710,0029.027,840,000,00%21:15
SEMPRA ENERGY111,94+0,61%0,680,0028.045,860,000,00%21:15
SEALED AIR45,41+0,11%0,050,008.785,790,000,00%21:15
SEAGATE TECHNOLOGY45,01+1,12%0,500,0013.341,950,000,00%22:20
SCRIPPS NTWKS-A78,30+0,01%0,010,007.481,020,000,00%22:20
SCHLUMBERGER78,38-0,39%-0,310,00112.413,550,000,00%21:15
SCANA67,74-0,78%-0,530,009.681,190,000,00%21:15
SALESFORCE.COM81,88+0,40%0,330,0057.930,100,000,00%21:15
RYL CARIBBEAN CRU98,75+1,75%1,700,0021.722,340,000,00%21:15
RYDER SYSTEM72,99+0,45%0,330,003.862,650,000,00%21:15
ROSS STORES66,35+0,88%0,580,0026.149,890,000,00%22:20
ROPER INDUSTRIES208,69+0,33%0,690,0021.260,130,000,00%21:15
ROCKWELL COLLINS97,44+0,16%0,160,0012.722,510,000,00%21:15
ROCKWELL154,61+0,30%0,460,0019.882,820,000,00%21:15
ROBERT HALF INTL48,58-0,31%-0,150,006.208,360,000,00%21:15
REYNOLDS AMERICAN62,03+0,05%0,030,0088.519,120,000,00%22:05
REPUBLIC SERVICES62,75+0,27%0,170,0021.280,340,000,00%21:15
REGIONS FINANCIAL14,18+0,57%0,080,0017.078,520,000,00%21:15
REGENERON PHARMA369,14-0,50%-1,840,0038.453,060,000,00%22:20
RED HAT82,55+1,53%1,240,0014.717,670,000,00%21:15
REALTY INCOME REIT59,94-0,17%-0,100,000,000,000,00%21:15
RAYTHEON154,29+0,45%0,690,0045.188,460,000,00%21:15
RANGE RESOURCES26,80-2,26%-0,620,006.633,440,000,00%21:15
RALPH LAUREN-A78,21-0,03%-0,020,004.405,680,000,00%22:05
QUEST DIAGNOSTICS98,57+0,14%0,140,0013.552,910,000,00%21:15
QUANTA SERVICES36,31+1,11%0,400,005.269,790,000,00%21:15
QUALCOMM INC57,040+0,42%0,2400,0084.250,420,000,00%22:20
QORVO66,53+1,53%1,000,008.412,890,000,00%22:20
PVH 90,85-1,97%-1,830,007.201,290,000,00%21:15
PULTEGROUP23,37-0,13%-0,030,007.427,780,000,00%21:15
PUBLIC STORAGE REIT225,77+0,66%1,490,000,000,000,00%21:15
PUBL SVCS ENTERPR45,10+0,99%0,440,0022.830,400,000,00%21:15
PRUDENTIAL FINANCL105,42-0,40%-0,420,0045.330,600,000,00%21:15
PROLOGIS REIT50,31-0,20%-0,100,000,000,000,00%21:15
PROGRESSIVE (OHIO)39,80-0,55%-0,220,0023.115,960,000,00%21:15
PROCTER AND GAMBLE90,990-0,22%-0,2000,00232.613,860,000,00%21:15
PRINCIPAL FINANCIAL61,90+1,04%0,640,0017.794,820,000,00%21:15
PRICELINE.COM1.751,99+0,28%4,850,0086.146,080,000,00%22:20
PRAXAIR117,07+0,10%0,120,0033.397,410,000,00%22:05
PPL37,64+0,45%0,170,0025.617,860,000,00%21:15
PPG INDUSTRIES104,25-0,22%-0,230,0026.756,720,000,00%21:15
PNC FINL SER118,65-0,04%-0,050,0057.682,440,000,00%21:15
PITNEY BOWES12,49-0,95%-0,120,002.328,130,000,00%22:05
PIONEER NATURAL RES182,33+0,02%0,030,0030.959,080,000,00%22:05
PINNACLE WEST CAP83,66-0,04%-0,030,009.314,720,000,00%21:15
PHILLIPS 6678,83+0,29%0,230,0040.819,470,000,00%21:15
PHILIP MRRS INT113,00-0,43%-0,490,00175.306,600,000,00%21:15
PG&E67,46+0,22%0,150,0034.254,990,000,00%21:15
PFIZER34,4700+0,64%0,22000,00205.273,190,000,00%21:15
PERRIGO68,43+0,43%0,290,0010.008,780,000,00%21:15
PERKINELMER57,19-0,14%-0,080,006.278,720,000,00%21:15
PEPSICO112,02+0,22%0,250,00159.991,740,000,00%21:15
PEOPLE'S UNTD17,77-0,34%-0,060,005.631,910,000,00%22:20
PENTAIR N60,94+0,08%0,050,0012.492,700,000,00%21:15
PAYPAL HOLDINGS43,19+1,29%0,550,0052.155,520,000,00%22:20
PAYCHEX62,000+0,54%0,3300,0022.248,280,000,00%22:20
PATTERSON COMPANIE44,33-1,03%-0,460,004.305,950,000,00%22:20
PARKER-HANNIFIN CO.157,55+0,41%0,650,0021.000,420,000,00%21:15
PACCAR INC67,530-0,18%-0,1200,0023.720,240,000,00%22:20
OWENS ILLINOIS20,21+1,40%0,280,003.281,170,000,00%21:15
ORACLE44,79-0,11%-0,050,00184.296,700,000,00%21:15
ONEOK52,70+0,80%0,420,0011.106,940,000,00%21:15
OMNICOM GROUP INC84,66+0,37%0,310,0019.855,330,000,00%21:15
OCCID.PETROL CORP63,51+0,24%0,150,0048.540,140,000,00%21:15
O REILLY AUTOMOTIV271,40+0,33%0,900,0024.871,010,000,00%22:20
NVIDIA108,07+2,04%2,160,0063.653,230,000,00%22:20
NUCOR62,14+1,32%0,810,0019.813,230,000,00%21:15
NRG ENERGY18,01-1,26%-0,230,005.695,770,000,00%22:05
NORTHROP GRUMMAN241,14+0,59%1,420,0042.102,900,000,00%21:15
NORTHERN TRUST86,57+0,28%0,240,0019.866,510,000,00%22:20
NORTHEAST UTILITIES59,71+0,45%0,270,0018.924,420,000,00%21:15
NORFOLK SOUTHERN111,77+0,24%0,270,0032.475,190,000,00%21:15
NORDSTROM41,96+0,36%0,150,007.001,080,000,00%21:15
NOBLE ENERGY33,51+0,54%0,180,0014.593,000,000,00%21:15
NISOURCE23,81+1,02%0,240,007.704,480,000,00%21:15
NIKE53,92-7,05%-4,090,0071.456,150,000,00%21:15
NIELSEN HLD41,29-0,86%-0,360,0015.391,160,000,00%21:15
NEXTERA ENERGY132,41+0,42%0,560,0061.921,870,000,00%21:15
NEWS-B12,95+0,78%0,100,002.585,210,000,00%22:20
NEWS CORP-A12,52+0,00%0,000,004.780,900,000,00%22:20
NEWS CL A30,97+1,34%0,410,0032.590,160,000,00%22:20
NEWMONT MINING33,84-0,56%-0,190,0017.985,930,000,00%21:15
NEWFIELD EXPLORATN33,36-2,03%-0,690,006.637,420,000,00%21:15
NEWELL RUBBERMAID48,09-0,80%-0,390,0023.198,620,000,00%21:15
NETFLIX142,65+0,16%0,230,0061.398,210,000,00%22:20
NETAPP40,98+0,17%0,070,0011.103,590,000,00%22:20
NAVIENT13,92-1,00%-0,140,004.050,840,000,00%22:20
NATL OILWELL VARCO38,71-0,54%-0,210,0014.660,530,000,00%21:15
NASDAQ OMX GRP69,70-0,06%-0,040,0011.622,300,000,00%22:20
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
MYLAN41,70+0,07%0,030,0020.505,510,000,00%22:20
MURPHY OIL26,41-0,30%-0,080,004.552,990,000,00%21:15
MOTOROLA SOLTN83,59-0,20%-0,170,0013.770,980,000,00%21:15
MOSAIC28,75+0,38%0,110,0010.072,860,000,00%21:15
MORGAN STANLEY42,21-1,05%-0,450,0078.770,820,000,00%21:15
MOODY'S111,13+0,23%0,250,0021.228,000,000,00%21:15
MONSTER BEVERAGE47,13+0,94%0,440,0026.704,770,000,00%22:20
MONSANTO113,37+0,51%0,570,0049.718,960,000,00%21:15
MOLSON COORS-B NVTG97,51-0,53%-0,520,0018.959,490,000,00%22:05
MOHAWK INDUSTRIES227,92-0,65%-1,500,0016.908,150,000,00%21:15
MICROSOFT65,030+1,28%0,8200,00502.521,260,000,00%22:20
MICRON TECHNOLOGY26,06+2,12%0,540,0028.737,710,000,00%21:30
MICROCHIP TECH73,50+1,60%1,160,0015.907,760,000,00%22:20
MICHAEL KORS36,58-0,44%-0,160,006.563,580,000,00%21:15
METLIFE51,77-0,29%-0,150,0056.287,290,000,00%21:15
MERCK AND CO. NEW63,50-0,64%-0,410,00174.343,760,000,00%21:15
MEDTRONIC81,00-0,15%-0,120,00114.724,350,000,00%21:15
MEAD JOHNSON88,21+0,07%0,060,0016.192,270,000,00%21:15
MCKESSON146,31+0,21%0,310,0031.025,400,000,00%21:15
MCGRAW-HILL CO128,49+0,23%0,290,0033.222,710,000,00%21:15
MCCORMICK NON VTG101,36-0,30%-0,310,0011.520,210,000,00%21:15
MC DONALD'S CORP129,1000+0,45%0,58000,00105.732,020,000,00%21:15
MATTEL25,06+0,40%0,100,008.581,680,000,00%22:20
MASTERCARD-A111,45+0,67%0,740,00117.980,930,000,00%21:15
MASCO33,92+0,27%0,090,0010.868,470,000,00%22:05
MARTIN MARIETTA212,54+1,65%3,450,0013.404,290,000,00%21:15
MARSH & MCLENNAN74,44+0,32%0,240,0038.336,870,000,00%21:15
MARRIOTT INTL-A92,14+3,41%3,040,0035.341,350,000,00%22:20
MARATHON PETRO49,57+0,63%0,310,0026.166,770,000,00%21:15
MARATHON OIL15,02-0,20%-0,030,0012.724,960,000,00%21:15
MALLINCKRODT42,54-3,43%-1,510,004.991,750,000,00%21:15
MACY'S INC28,37-0,18%-0,050,008.627,320,000,00%21:15
MACERICH REIT62,84-2,26%-1,450,000,000,000,00%21:15
M&T BANK154,76-0,19%-0,290,0023.796,180,000,00%21:15
LYONDELLBASELL IND88,15+0,00%0,000,0037.616,000,000,00%21:15
LOWE'S COM82,35+0,52%0,430,0071.315,100,000,00%21:15
LOEWS46,23-0,52%-0,240,0015.562,520,000,00%21:15
LOCKHEED MARTIN269,42+0,16%0,420,0078.084,160,000,00%21:15
LINEAR TECHNOLOGY65,000-0,41%-0,2700,0015.711,820,000,00%10/03
LINCOLN NATL63,34-0,25%-0,160,0014.265,020,000,00%21:15
LIMITED BRANDS47,86-2,68%-1,320,0013.640,990,000,00%21:15
LEVEL 3 COMM56,13-1,56%-0,890,0020.244,870,000,00%21:15
LEUCADIA NATIONAL25,77-0,31%-0,080,009.275,840,000,00%21:15
LENNAR-A50,71-1,09%-0,560,0010.302,270,000,00%21:15
LEGGETT & PLATT49,87-0,26%-0,130,006.668,480,000,00%21:15
LEGG MASON34,77-0,14%-0,050,003.388,230,000,00%21:15
LAM RESEARCH CORP125,400+0,91%1,1300,0020.420,620,000,00%22:20
LABORATORY CORP 142,30-0,12%-0,170,0014.557,290,000,00%21:15
KROGER28,96+0,10%0,030,0026.759,040,000,00%21:15
KRAFT FOODS A44,00-0,23%-0,100,0067.954,120,000,00%22:20
KOHLS37,73+0,24%0,090,006.503,000,000,00%21:15
KLA-TENCOR95,57+1,47%1,380,0014.978,620,000,00%22:20
KINDER MORGAN20,98+0,19%0,040,0046.836,570,000,00%21:15
KIMCO REALTY REIT22,13-1,99%-0,450,000,000,000,00%21:15
KIMBERLY-CLARK132,84-0,63%-0,840,0047.247,270,000,00%21:15
KEYCORP17,15+1,48%0,250,0018.392,320,000,00%21:15
KELLOGG72,71-1,21%-0,890,0025.452,190,000,00%21:15
KANSAS CITY SO82,31+0,23%0,190,008.777,840,000,00%21:15
JUNIPER NETWORKS28,01+0,72%0,200,0010.699,320,000,00%21:15
JOHNSON & JOHNSON126,2600-0,78%-0,99000,00342.277,220,000,00%21:15
JM SMUCKER133,64-0,72%-0,970,0015.561,190,000,00%21:15
JACOBS ENGIN GROUP54,78+0,46%0,250,006.632,290,000,00%21:15
J.P.MORGAN CHASE87,5300+0,16%0,14000,00312.653,940,000,00%21:15
J.B HUNT TRANSPORT91,70+0,10%0,090,0010.207,210,000,00%22:20
IRON MOUNT REIT35,02+1,36%0,470,000,000,000,00%21:15
INVESCO30,10-0,59%-0,180,0012.559,710,000,00%21:15
INTUITIVE SURGICAL748,310+0,32%2,3600,0027.482,050,000,00%22:20
INTUIT121,12+0,06%0,070,0030.980,720,000,00%22:20
INTL PAPER51,17+0,49%0,250,0021.045,980,000,00%21:15
INTL FLAVORS&FRAGR136,89+1,32%1,790,0010.810,600,000,00%21:15
INTERPUBLIC GROUP24,37+1,25%0,300,009.569,790,000,00%21:15
INTERCONEXCH GR59,80-0,38%-0,230,0035.601,410,000,00%21:15
INTEL CORP35,3700+0,94%0,33000,00167.229,360,000,00%22:20
INGERSOLL-RAND79,62+0,33%0,260,0022.934,570,000,00%21:15
ILLUMINA167,79+2,62%4,290,0024.547,680,000,00%22:20
ILLINOIS TOOL WORKS133,85+0,28%0,370,0046.385,810,000,00%21:15
IBM174,78+0,52%0,900,00164.854,690,000,00%21:15
HUNTINGTON BANCSHS12,78+0,63%0,080,0013.932,490,000,00%22:20
HUMANA213,33-0,10%-0,220,0030.780,210,000,00%21:15
HP ENTERPRISE22,50+1,12%0,250,0037.298,350,000,00%21:15
HOST HOTELS REIT18,09+0,67%0,120,000,000,000,00%21:15
HORMEL FOODS34,69+0,61%0,210,0018.350,650,000,00%21:15
HONEYWELL125,50-0,13%-0,160,0095.470,150,000,00%21:15
HOME DEPOT147,3600+0,51%0,75000,00179.508,200,000,00%21:15
HOLOGIC42,0900+0,36%0,15000,0011.755,580,000,00%22:20
HEWLETT PACKARD17,23+0,47%0,080,0029.149,080,000,00%21:15
HESS46,84-1,74%-0,830,0014.825,950,000,00%21:15
HERSHEY107,94-0,16%-0,170,0016.384,740,000,00%21:15
HENRY SCHEIN171,85+0,61%1,050,0013.609,950,000,00%22:20
HELMERICH&PAYNE66,32-0,94%-0,630,007.224,750,000,00%21:15
HEALTH CARE REIT68,66+1,24%0,840,000,000,000,00%21:15
HCP REIT30,49+1,60%0,480,000,000,000,00%21:15
HCA HLDGS82,54-0,10%-0,080,0030.576,180,000,00%21:15
HASBRO INC98,78+0,02%0,020,0012.278,130,000,00%22:20
HARTFORD47,80+0,19%0,090,0017.698,750,000,00%21:15
HARRIS110,99+0,08%0,090,0013.814,000,000,00%21:15
HARMAN IND INC111,50+0,00%0,000,007.791,720,000,00%10/03
HARLEY-DAVIDSON60,53-0,07%-0,040,0010.630,720,000,00%21:15
HANESBRANDS20,21+0,45%0,090,007.528,180,000,00%21:15
HALLIBURTON49,83-0,64%-0,320,0043.199,280,000,00%21:15
H&R.BLOCK23,35+0,17%0,040,004.837,360,000,00%21:15
GOODYEAR T & RUBBER35,99+0,19%0,070,009.066,980,000,00%22:20
GOLDMAN SACHS231,07-0,83%-1,930,0091.917,440,000,00%21:15
GLOBAL PAYMENTS79,07+1,05%0,820,0012.036,860,000,00%21:15
GILEAD SCIENCES67,8300+0,13%0,09000,0088.658,350,000,00%22:20
GENUINE PARTS CO.93,47+0,18%0,170,0013.868,950,000,00%21:15
GENERAL MOTORS34,39-0,46%-0,160,0051.515,000,000,00%21:15
GENERAL MILLS58,94-1,37%-0,820,0034.185,860,000,00%21:15
GENERAL GROWTH REIT22,66-2,37%-0,550,000,000,000,00%21:15
GENERAL ELECTRIC29,5300+0,48%0,14000,00257.168,320,000,00%21:15
GENERAL DYNAMICS189,60+0,48%0,910,0057.399,930,000,00%21:15
GARMIN51,2100-0,60%-0,31000,0010.143,540,000,00%22:20
GAP23,07+1,10%0,250,009.220,390,000,00%21:15
GANNETT CO25,38+0,40%0,100,005.451,090,000,00%21:15
FRONTIER COMM-B2,11-10,59%-0,250,002.474,030,000,00%22:20
FREEPORT MCMORAN12,86+2,31%0,290,0018.587,590,000,00%21:15
FRANKLIN RESOURCES41,37+0,05%0,020,0023.387,340,000,00%21:15
FORD MOTOR11,77+0,43%0,050,0045.943,550,000,00%21:15
FOOT LOCKER72,83-0,84%-0,620,009.640,140,000,00%22:05
FMC CORP61,22+2,72%1,620,008.192,860,000,00%21:15
FLUOR (NEW)52,57+0,06%0,030,007.345,960,000,00%21:15
FLOWSERVE45,95+0,31%0,140,005.964,780,000,00%21:00
FLIR SYSTEMS36,03+0,22%0,080,004.913,420,000,00%22:20
FISERV115,880-0,24%-0,2800,0024.863,670,000,00%22:20
FIRSTENERGY31,41+0,16%0,050,0013.898,220,000,00%21:15
FIRST SOLAR28,87-0,59%-0,170,003.003,770,000,00%22:20
FIFTH THIRD BANCORP24,84-0,28%-0,070,0018.645,440,000,00%22:20
FIDELITY NATIONAL79,90-0,19%-0,150,0026.269,560,000,00%22:05
FEDEX 195,92+2,13%4,080,0052.214,500,000,00%21:15
FED RLTY INV REIT133,11-1,16%-1,560,000,000,000,00%21:15
FASTENAL51,720+1,09%0,5600,0014.960,570,000,00%22:20
FACEBOOK CL A139,59+0,78%1,080,00328.757,920,000,00%22:20
F5 NETWORKS INC145,69-0,05%-0,080,009.438,910,000,00%22:20
EXXON MOBIL81,76-0,09%-0,070,00339.018,970,000,00%21:15
EXPRESS SCRIPTS63,9900+0,23%0,15000,0038.414,020,000,00%22:20
EXPEDIT INTL WASH55,830+0,45%0,2500,0010.056,140,000,00%22:20
EXPEDIA127,68+0,06%0,080,0017.493,230,000,00%22:20
EXELON36,30+0,95%0,340,0033.605,200,000,00%22:05
ESTEE LAUDER-A86,53+0,06%0,050,0019.230,780,000,00%21:15
ESSEX PROPERTY REIT235,31+0,73%1,710,000,000,000,00%21:15
EQUIY RES REIT-SBI63,37+0,60%0,380,000,000,000,00%21:15
EQUINIX387,47+1,06%4,060,000,000,000,00%22:20
EQUIFAX INC136,98+1,39%1,880,0016.417,570,000,00%21:15
EQT56,76-1,73%-1,000,009.838,300,000,00%21:15
EOG RESOURCES94,65+0,13%0,120,0054.720,440,000,00%21:00
ENTERGY76,52+1,00%0,760,0013.727,280,000,00%21:15
ENDO INTERNAT9,87-2,85%-0,290,001.497,990,000,00%22:20
EMERSON ELECTRIC59,12+0,27%0,160,0038.116,870,000,00%21:15
EMC29,05+0,97%0,280,0056.816,910,000,00%6/09
ELI LILLY & CO84,36+0,75%0,630,0093.078,970,000,00%21:15
ELECTRONIC ARTS88,7400+0,37%0,33000,0027.355,390,000,00%22:20
EDWARDS LIFESCNS 93,47+0,66%0,610,0019.861,980,000,00%21:15
EDISON INTL79,86+0,38%0,300,0026.018,460,000,00%21:15
ECOLAB INC124,24+0,03%0,040,0036.036,720,000,00%21:15
EBAY33,530+1,02%0,3400,0036.448,540,000,00%22:20
EATON CORP -NPV-72,54+0,76%0,550,0034.318,670,000,00%22:05
EASTMAN CHEMICAL77,82+0,41%0,320,0011.399,770,000,00%22:05
E TRADE FNCL33,65+0,03%0,010,009.242,920,000,00%22:20
DUN & BRADSTREET105,21+0,53%0,550,003.873,930,000,00%21:15
DUKE ENERGY82,76+0,10%0,080,0057.899,550,000,00%21:15
DU PONT(EI) DE NMR79,1800-0,73%-0,58000,0068.456,970,000,00%21:15
DTE ENERGY101,88+0,40%0,410,0018.276,080,000,00%21:15
DR PEPPER SNAP96,98+0,41%0,400,0017.756,480,000,00%21:15
DOW CHEMICAL62,79-0,46%-0,290,0076.183,830,000,00%21:15
DOVER CORP.77,97-0,41%-0,320,0012.124,520,000,00%21:15
DOMINION RES78,65+0,56%0,440,0049.410,430,000,00%21:15
DOLLAR TREE73,98+0,74%0,540,0017.464,560,000,00%22:20
DOLLAR GENERAL70,68+0,96%0,670,0019.526,360,000,00%21:15
DISCOVERY HLDG A27,5400+0,36%0,10000,004.203,540,000,00%22:20
DISCOVERY COMM-C27,00+0,63%0,170,006.196,770,000,00%22:20
DISCOVER FNCL SRVCS67,66+0,09%0,060,0025.974,700,000,00%21:15
DIAMOND OFFSHORE15,69+0,64%0,100,002.152,190,000,00%21:15
DEVON ENERGY39,34-1,16%-0,460,0020.637,760,000,00%21:15
DENTSPLY INTL62,65+0,40%0,250,0014.389,500,000,00%22:20
DELTA AIR LINES45,74+0,48%0,220,0033.425,450,000,00%21:15
DELPHI AUTOMOTIVE78,73+0,73%0,570,0023.310,330,000,00%21:15
DEERE & CO109,77+0,15%0,160,0034.937,940,000,00%21:15
DAVITA HLTH CARE65,56-0,68%-0,450,0012.756,030,000,00%21:15
DARDEN RESTAURANTS77,00+0,52%0,400,009.560,710,000,00%21:15
DANAHER86,32+0,05%0,040,0059.843,950,000,00%21:15
D R HORTON32,98-0,54%-0,180,0012.315,180,000,00%21:15
CVS CAREMARK78,46-0,19%-0,150,0080.476,390,000,00%21:15
CUMMINS151,86+0,76%1,150,0025.536,070,000,00%21:15
CSX46,45+1,82%0,830,0043.033,460,000,00%22:20
CSRA28,86-0,31%-0,090,004.707,360,000,00%21:15
CROWN CASTLE INTL91,72+1,12%1,020,000,000,000,00%21:15
CR BARD249,57+0,01%0,030,0018.047,040,000,00%21:15
COSTCO WHOLESALE167,680+0,54%0,9000,0073.601,660,000,00%22:20
CORNING INC27,35+1,79%0,480,0025.354,700,000,00%21:15
CONSTELLATION BRD-A164,20-0,25%-0,410,0028.358,140,000,00%21:15
CONSOLIDATED EDISON78,11+1,00%0,770,0023.828,170,000,00%21:15
CONOCOPHILLIPS44,65-1,17%-0,530,0055.179,920,000,00%21:15
CONCHO RES126,36-1,06%-1,360,0018.721,870,000,00%21:15
CONAGRA FOODS40,48-0,76%-0,310,0017.617,400,000,00%21:15
COMERICA INC66,97+0,90%0,600,0011.808,070,000,00%21:15
COMCAST CLASS A37,040-0,08%-0,0300,00175.299,750,000,00%22:20
COLGATE PALMOLIVE73,68-0,03%-0,020,0065.048,880,000,00%21:15
COGZT TECH SLTS A59,460+1,59%0,9300,0036.189,560,000,00%22:20
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COCA-COLA42,38-0,28%-0,120,00181.895,580,000,00%21:15
COACH 38,54-0,36%-0,140,0010.814,940,000,00%21:15
CMS ENERGY CORP45,19+0,40%0,180,0012.653,870,000,00%21:15
CME GROUP-A119,33-0,79%-0,950,0040.530,180,000,00%22:20
CLOROX CO.137,17-0,25%-0,340,0017.594,230,000,00%21:15
CITRIX SYSTEMS82,200+0,85%0,6900,0012.852,170,000,00%22:20
CITIZENS FINL GROUP34,43+0,20%0,070,0017.536,000,000,00%21:15
CITIGROUP57,77-0,47%-0,270,00159.726,270,000,00%21:15
CISCO SYSTEMS34,100+0,65%0,2200,00170.767,900,000,00%22:20
CINTAS124,37+0,48%0,590,0013.063,720,000,00%22:20
CINCINNATI FINANCL72,75-0,04%-0,030,0011.983,200,000,00%22:20
CIMAREX ENERGY118,05-0,35%-0,420,0011.229,090,000,00%21:15
CIGNA 150,37+0,51%0,760,0038.600,360,000,00%21:15
CHURCH & DWIGHT50,28-0,12%-0,060,0012.805,480,000,00%21:15
CHIPOTLE MEXICAN416,31+2,16%8,790,0011.978,420,000,00%21:15
CHEVRON108,39+0,32%0,350,00205.193,430,000,00%21:15
CHESAPEAKE ENERGY5,00-1,38%-0,070,004.534,150,000,00%21:15
CHARLES SCHWAB40,16-0,69%-0,280,0053.612,370,000,00%21:15
CF INDUSTRIES HLDG29,23-1,05%-0,310,006.813,940,000,00%21:15
CERNER CORP56,40-0,72%-0,410,0018.596,180,000,00%22:20
CENTURYLINK22,81-2,35%-0,550,0012.467,380,000,00%21:15
CENTERPOINT ENERGY27,88+1,09%0,300,0012.015,110,000,00%21:15
CENTENE68,01+1,63%1,090,0011.711,180,000,00%21:15
CELGENE CORP123,3700-0,36%-0,45000,0095.977,720,000,00%22:20
CBS-B66,12+0,23%0,150,0024.592,440,000,00%21:15
CBRE GROUP-A34,88-0,80%-0,280,0011.783,490,000,00%21:15
CATERPILLAR92,430+0,00%0,0000,0054.208,900,000,00%21:15
CARNIVAL58,29+0,87%0,500,0034.521,650,000,00%21:15
CARMAX60,07+1,01%0,600,0011.240,080,000,00%21:15
CARDINAL HEALTH81,64+0,23%0,190,0025.753,730,000,00%21:15
CAPITAL ONE FINL83,68+0,04%0,030,0040.220,110,000,00%21:15
CAMPBELL SOUP56,91-0,32%-0,180,0017.322,220,000,00%21:15
CABOT OIL & GAS22,25-1,64%-0,370,0010.571,830,000,00%21:15
CA32,01+0,47%0,150,0013.379,350,000,00%22:20
C.H. ROBINSON WRLD78,09-0,34%-0,270,0011.038,770,000,00%22:20
BROWN NON VTG-B47,52+0,51%0,240,0010.209,630,000,00%21:15
BROADCOM217,42+0,65%1,400,0060.114,360,000,00%22:20
BRISTOL MYERS56,36+1,17%0,650,0094.274,240,000,00%21:15
BOSTON SCIENTIFIC24,27+0,54%0,130,0033.091,870,000,00%21:15
BOSTON PROP REIT132,24-0,29%-0,380,000,000,000,00%21:15
BORGWARNER41,48+1,57%0,640,008.829,280,000,00%21:15
BOEING CO176,980+0,58%1,0200,00107.624,960,000,00%21:15
BLACKROCK375,47+0,08%0,310,0060.920,370,000,00%21:15
BIOGEN IDEC277,87+0,75%2,080,0060.006,570,000,00%22:20
BEST BUY45,02+2,18%0,960,0014.013,740,000,00%21:15
BERKSHIRE HATHAWY-B169,30-0,10%-0,170,00221.729,680,000,00%21:15
BED BATH & BEYOND38,33+0,79%0,300,005.761,580,000,00%22:20
BECTON DICKINSON&CO182,64+0,73%1,320,0038.849,090,000,00%21:01
BB&T44,09+0,20%0,090,0035.647,540,000,00%21:15
BAXTER51,79+0,76%0,390,0028.067,970,000,00%22:05
BANK OF NY MELLON46,16-0,56%-0,260,0047.804,920,000,00%21:15
BANK OF AMERICA22,940-0,35%-0,0800,00229.673,970,000,00%21:15
BALL74,36+0,51%0,380,0013.017,920,000,00%21:15
BAKER HUGHES60,54+0,51%0,310,0025.750,640,000,00%21:15
AVERY DENNISON78,91+0,14%0,110,007.006,530,000,00%21:01
AVALONBAY COM REIT186,14+0,31%0,570,000,000,000,00%21:00
AUTOZONE725,35+0,02%0,140,0020.654,340,000,00%21:02
AUTONATION42,39-0,02%-0,010,004.278,010,000,00%21:15
AUTODESK INC84,600+1,15%0,9600,0018.828,270,000,00%22:20
AUT.DATA PROCESSIN103,68+0,54%0,560,0046.542,220,000,00%22:20
AT&T41,650-1,02%-0,4300,00255.752,010,000,00%21:15
ASSURANT95,58+0,14%0,130,005.317,720,000,00%21:15
ARCHER-DANIELS MID.45,61+1,47%0,660,0026.046,970,000,00%21:15
APTMNT INV REIT-A44,51+0,11%0,050,000,000,000,00%21:15
APPLIED MATERIALS38,820+0,62%0,2400,0041.919,040,000,00%22:20
APPLE141,420+1,13%1,5800,00741.965,690,000,00%22:20
APACHE50,54+0,48%0,240,0019.189,390,000,00%21:15
AON 117,71+0,12%0,140,0038.276,840,000,00%21:15
ANALOG DEVICES82,12+0,39%0,320,0029.981,250,000,00%22:20
ANADARKO PETROLEUM61,63-0,31%-0,190,0034.432,790,000,00%21:15
AMPHENOL-A70,96+0,78%0,550,0021.690,340,000,00%21:01
AMGEN INC167,45+0,36%0,600,00123.319,020,000,00%22:20
AMETEK53,36+0,11%0,060,0012.244,680,000,00%21:15
AMERISOURCEBERGEN85,88-0,03%-0,030,0018.659,980,000,00%21:15
AMERIPRISE FINCL125,21-0,52%-0,660,0019.265,280,000,00%21:15
AMERICAN TOWER REIT118,31+1,34%1,570,000,000,000,00%21:15
AMERICAN INT61,24-0,84%-0,520,0059.825,360,000,00%21:15
AMERICAN EXPRESS77,6700+0,18%0,14000,0069.896,570,000,00%21:15
AMERICAN ELEC.67,44+0,69%0,460,0033.161,060,000,00%21:15
AMERICAN AIRLINES40,35-0,17%-0,070,0020.342,630,000,00%22:20
AMEREN56,04+0,99%0,550,0013.597,250,000,00%21:15
AMER WTR WORKS77,16+0,88%0,670,0013.751,050,000,00%21:15
AMAZON.COM848,060+0,58%4,8600,00404.669,310,000,00%22:20
ALTRIA75,07-1,13%-0,860,00145.592,290,000,00%21:15
ALPHABET-C829,59-0,10%-0,870,00287.812,260,000,00%22:20
ALPHABET-A849,80-0,04%-0,340,00252.490,460,000,00%22:20
ALLSTATE81,38-0,38%-0,310,0029.714,210,000,00%21:15
ALLIANCE DATA SYST240,87+0,66%1,580,0013.470,730,000,00%21:15
ALLEGION74,77+0,67%0,500,007.217,490,000,00%21:15
ALEXION PHARM120,08+1,16%1,380,0026.971,620,000,00%22:20
ALCOA RG26,50-0,93%-0,250,0011.677,070,000,00%21:15
AKAMAI TECH63,680+1,16%0,7300,0011.028,800,000,00%22:20
AIR PROD.&CHEMICALS136,41-0,03%-0,040,0029.692,320,000,00%21:15
AGILENT TECH53,13+0,89%0,470,0017.123,850,000,00%21:15
AFLAC71,64+0,32%0,230,0028.740,340,000,00%21:15
AFFILIATED MANAGERS159,22-0,04%-0,070,009.028,260,000,00%21:15
AETNA128,33-0,59%-0,760,0042.464,400,000,00%21:15
AES11,15-1,33%-0,150,007.351,350,000,00%21:15
ADVANCE AUTO PARTS151,27+0,03%0,050,0011.157,920,000,00%21:15
ADOBE SYSTEMS126,2100+0,91%1,14000,0062.558,750,000,00%22:20
ACTIVISION BLIZZAR48,680+0,95%0,4600,0036.599,910,000,00%22:20
ACE N136,65+0,42%0,570,0065.562,470,000,00%21:15
ACCENTURE126,48+1,48%1,840,0099.113,110,000,00%21:15
ABBVIE65,52+0,26%0,170,00104.411,150,000,00%21:15
ABBOTT LABS44,81+0,02%0,010,0077.431,570,000,00%21:15
3M192,220+0,05%0,0900,00114.583,680,000,00%21:15
(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