PuntosVariaciónHora
2.159,93+0,64%  +13,83 puntos22:20:04
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
ZOETIS-A51,87+1,29%0,660,0025.682,870,000,00%22:15
ZIONS BANCORP30,41+1,30%0,390,006.226,140,000,00%22:00
ZIMMER HLDGS128,01+0,89%1,130,0025.605,600,000,00%22:15
YUM BRANDS89,86+0,38%0,340,0035.035,250,000,00%22:15
YAHOO INC43,37+2,55%1,080,0041.278,810,000,00%22:15
XYLEM52,10+1,18%0,610,009.337,150,000,00%22:15
XL GROUP33,74-0,41%-0,140,009.607,610,000,00%22:15
XILINX INC53,22+1,22%0,640,0013.475,110,000,00%22:00
XEROX10,03+0,50%0,050,0010.163,440,000,00%22:15
XCEL ENERGY 42,37-1,69%-0,730,0021.521,960,000,00%22:15
WYNN RESORTS100,740-0,07%-0,0700,0010.296,660,000,00%22:00
WYNDHAM WORLDWIDE67,35+0,30%0,200,007.400,080,000,00%22:15
WW GRAINGER218,04+0,70%1,520,0013.174,530,000,00%22:15
WILLIS TOWERS128,90+0,70%0,900,00195.500,190,000,00%22:00
WILLIAMS COMPANIES30,65+0,96%0,290,0023.007,650,000,00%22:15
WHOLE FOODS MARKET28,460-0,66%-0,1900,009.084,910,000,00%22:00
WHIRLPOOL162,81+1,37%2,200,0012.283,080,000,00%22:15
WEYERHAEUSER31,73+0,28%0,090,0023.757,260,000,00%22:15
WESTROCK47,60-0,19%-0,090,0011.971,150,000,00%22:15
WESTERN DIGITAL58,86+3,25%1,850,0016.862,520,000,00%22:00
WELLS FARGO45,09+0,47%0,210,00227.503,720,000,00%22:15
WELLPOINT126,30+0,98%1,220,0033.241,130,000,00%22:15
WEC ENERGY GROUP61,68-1,72%-1,080,0019.467,440,000,00%22:15
WATSON PHARMACEUT239,36+0,28%0,680,0093.935,550,000,00%22:15
WATERS159,48+1,72%2,700,0012.849,930,000,00%22:15
WASTE MANAGEMENT63,89+0,61%0,390,0028.257,840,000,00%22:15
WALT DISNEY CO91,7200-0,26%-0,24000,00147.403,320,000,00%22:15
WALGREENS BOOTS80,97+0,36%0,290,0087.635,250,000,00%22:15
WAL-MART STORES72,3300+0,99%0,71000,00223.735,320,000,00%22:15
VULCAN MATERIALS114,12+0,60%0,680,0015.186,130,000,00%22:15
VOR RLT TR REIT-SBI102,74-1,18%-1,230,0019.399,930,000,00%22:15
VISA82,16+0,43%0,350,00154.989,400,000,00%22:15
VIACOM CLASS B NEW35,47+1,81%0,630,0012.316,060,000,00%22:15
VF56,58+1,36%0,760,0023.465,860,000,00%22:15
VERTEX PHARMA89,12+0,94%0,830,0022.082,040,000,00%22:15
VERIZON COMMS52,49+0,65%0,340,00213.924,320,000,00%22:15
VERISK ANLYTCS-A81,39+0,33%0,270,0013.752,490,000,00%22:15
VERISIGN78,64+0,52%0,410,008.396,120,000,00%22:15
VENTAS REIT71,96-1,24%-0,900,0025.281,390,000,00%22:15
VARIAN MED SYSTEMS98,81+1,19%1,160,009.226,940,000,00%22:15
VALERO ENERGY55,02+1,34%0,730,0025.382,980,000,00%22:15
US BANCORP42,90+1,01%0,430,0073.407,680,000,00%22:15
URBAN OUTFITTERS35,130+0,34%0,1200,004.126,260,000,00%22:00
UPS110,01+1,07%1,170,0076.046,800,000,00%22:15
UNUM34,85+1,19%0,410,008.179,650,000,00%22:15
UNIV HEALTH SERV-B121,72+0,54%0,650,0010.966,600,000,00%22:15
UNITEDHEALTH GROUP140,79+0,77%1,070,00134.087,190,000,00%22:15
UNITED TECHNOLOGIE102,35+0,12%0,120,0085.626,000,000,00%22:15
UNITED RENTALS73,22-0,99%-0,730,006.308,710,000,00%22:15
UNITED CONTL50,41+1,94%0,960,0016.252,600,000,00%22:15
UNION PACIFIC94,85+0,71%0,670,0079.010,210,000,00%22:15
UNDER ARMOUR-C33,97+1,16%0,390,007.461,440,000,00%22:15
UNDER ARMOUR-A39,19+1,53%0,590,007.187,010,000,00%22:15
UDR REIT36,65-0,73%-0,270,009.787,660,000,00%22:15
TYSON FOODS -A-75,72-0,21%-0,160,0022.522,630,000,00%22:15
TYCO INTERNAT44,98+1,56%0,690,000,000,000,00%22:15
TWENTY-FIRST CENT-B24,80+2,02%0,490,0019.747,420,000,00%22:00
TRIPADVISOR64,26+3,83%2,370,008.569,320,000,00%22:00
TRAVELERS CIES114,41+0,41%0,470,0032.982,270,000,00%22:15
TRANSOCEAN N9,42-1,05%-0,100,003.490,800,000,00%22:15
TRACTOR SUPPLY68,99+0,32%0,220,009.221,530,000,00%22:15
TOTAL SYST SERVICE47,39+0,62%0,290,008.711,990,000,00%22:15
TORCHMARK CORP63,48+0,44%0,280,007.602,900,000,00%22:15
TJX COS75,24+0,08%0,060,0049.392,830,000,00%22:15
TIME WARNER77,88+2,34%1,780,0061.260,120,000,00%22:15
TIFFANY & CO71,65+0,42%0,300,008.948,490,000,00%22:15
THERMO FISHER SCIEN158,88+1,74%2,720,0062.640,480,000,00%22:15
THE WESTERN UNION20,26-0,05%-0,010,009.876,600,000,00%22:15
THE KRAFT HEINZ89,23+0,79%0,700,00108.675,340,000,00%22:00
TEXTRON INC39,59+0,99%0,390,0010.665,370,000,00%22:15
TEXAS INSTRUMENTS69,45+1,51%1,030,0069.672,920,000,00%22:15
TESORO82,89+1,27%1,040,009.848,820,000,00%22:15
TERADATA30,40-0,26%-0,080,003.964,160,000,00%22:15
TE CONNECTIVITY64,54+1,65%1,050,0024.712,020,000,00%22:15
TARGET68,29+1,59%1,070,0039.257,510,000,00%22:15
T ROWE PRICE GRP65,56+0,55%0,360,0016.295,080,000,00%22:15
SYSCO49,24+0,74%0,360,0027.340,310,000,00%22:15
SYNCHRONY FINANCIAL27,81+1,87%0,510,0023.191,460,000,00%22:15
SYMANTEC CORP25,1600+0,80%0,20000,0015.660,020,000,00%22:15
SUNTRUST BANKS INC43,33+1,43%0,610,0021.480,360,000,00%22:15
STRYKER117,80+1,37%1,590,0044.092,780,000,00%22:15
STRW HTL RES WRLWD77,05-0,26%-0,200,0013.062,880,000,00%22/09
STNLY BLCK&DECK122,25+1,12%1,350,0018.389,570,000,00%22:15
STERICYCLE80,2600+0,65%0,52000,006.800,810,000,00%22:00
STATE STREET70,08+1,08%0,750,0027.332,270,000,00%22:15
STARBUCKS54,190+0,28%0,1500,0079.475,050,000,00%22:15
STAPLES INC8,360+0,60%0,0500,005.405,020,000,00%22:00
ST JUDE MEDICAL INC79,91+1,08%0,850,0022.768,700,000,00%22:15
SPECTRA ENERGY41,54-0,34%-0,140,0029.126,550,000,00%22:15
SOUTHWESTERN ENERGY13,13-4,23%-0,580,006.484,010,000,00%22:15
SOUTHWEST AIRLINES38,54+4,53%1,670,0023.903,770,000,00%22:15
SOUTHERN52,84-0,88%-0,470,0049.744,660,000,00%22:15
SNAP-ON150,94-0,03%-0,040,008.767,580,000,00%22:15
SL GREEN REALT REIT110,79-1,34%-1,500,0011.114,430,000,00%22:15
SKYWORKS SOLUTIONS73,92+1,51%1,100,0013.794,090,000,00%22:00
SIMON PRP GRP REIT212,93-0,85%-1,830,0066.913,920,000,00%22:15
SIGNET JEWELERS74,69-2,12%-1,620,005.858,240,000,00%22:15
SHERWIN-WILLIAMS CO282,38+0,74%2,070,0026.041,570,000,00%22:15
SEMPRA ENERGY108,18-2,33%-2,580,0027.021,020,000,00%22:15
SEALED AIR46,27-0,86%-0,400,009.101,450,000,00%22:15
SEAGATE TECHNOLOGY38,42+3,28%1,220,0011.391,500,000,00%22:00
SCRIPPS NTWKS-A62,00-0,16%-0,100,005.898,400,000,00%22:00
SCHLUMBERGER75,33-0,33%-0,250,00108.039,200,000,00%22:15
SCANA74,06-1,53%-1,150,0010.584,430,000,00%22:15
SALESFORCE.COM70,05-0,20%-0,140,0047.574,000,000,00%22:15
RYL CARIBBEAN CRU74,35+4,06%2,900,0016.358,860,000,00%22:15
RYDER SYSTEM64,15+0,77%0,490,003.430,640,000,00%22:15
ROSS STORES64,39+0,99%0,630,0025.535,770,000,00%22:15
ROPER INDUSTRIES179,58+0,69%1,230,0018.198,710,000,00%22:15
ROCKWELL COLLINS85,21+0,47%0,400,0011.071,440,000,00%22:15
ROCKWELL115,62+0,90%1,030,0014.961,240,000,00%22:15
ROBERT HALF INTL38,12+1,46%0,550,004.960,940,000,00%22:15
REYNOLDS AMERICAN47,89+0,17%0,080,0068.355,370,000,00%22:15
REPUBLIC SERVICES50,77-0,02%-0,010,0017.409,690,000,00%22:15
REGIONS FINANCIAL9,71+1,57%0,150,0012.187,970,000,00%22:15
REGENERON PHARMA421,45+4,29%17,330,0043.570,790,000,00%22:15
RED HAT79,11+0,47%0,370,0014.326,520,000,00%22:15
REALTY INCOME REIT68,18-0,73%-0,500,0017.629,260,000,00%22:15
RAYTHEON139,11+0,41%0,570,0041.050,670,000,00%22:15
RANGE RESOURCES36,97-4,05%-1,560,006.288,140,000,00%22:15
RALPH LAUREN-A97,86+1,13%1,090,005.517,070,000,00%22:15
QUEST DIAGNOSTICS84,88+0,32%0,270,0011.798,370,000,00%22:15
QUANTA SERVICES26,88+1,63%0,430,003.875,940,000,00%22:15
QUALCOMM INC63,310+1,60%1,0000,0093.296,680,000,00%22:15
QORVO54,60+1,13%0,610,006.964,600,000,00%22:00
PVH 106,37+0,54%0,570,008.533,960,000,00%22:15
PULTEGROUP19,89+0,61%0,120,006.831,170,000,00%22:15
PUBLIC STORAGE REIT222,94-0,45%-1,010,0038.658,110,000,00%22:15
PUBL SVCS ENTERPR42,80-1,61%-0,700,0021.648,170,000,00%22:15
PRUDENTIAL FINANCL80,66+1,57%1,250,0035.252,790,000,00%22:15
PROLOGIS REIT53,89-0,83%-0,450,0028.402,660,000,00%22:15
PROGRESSIVE (OHIO)31,43+0,67%0,210,0018.289,610,000,00%22:15
PROCTER AND GAMBLE88,360+0,58%0,5100,00235.866,940,000,00%22:15
PRINCIPAL FINANCIAL50,42+2,02%1,000,0014.503,340,000,00%22:15
PRICELINE.COM1.453,49+0,44%6,340,0071.841,590,000,00%22:15
PRAXAIR117,00+0,49%0,570,0033.372,100,000,00%22:15
PPL35,24-1,45%-0,520,0023.889,250,000,00%22:15
PPG INDUSTRIES102,45+0,30%0,310,0027.285,950,000,00%22:15
PNC FINL SER88,55+0,89%0,780,0043.519,190,000,00%22:15
PITNEY BOWES17,67+0,40%0,070,003.279,370,000,00%22:15
PIONEER NATURAL RES172,81-1,01%-1,760,0029.309,940,000,00%22:15
PINNACLE WEST CAP78,51-1,10%-0,870,008.728,330,000,00%22:15
PHILLIPS 6679,41-0,08%-0,060,0041.535,150,000,00%22:15
PHILIP MRRS INT99,33+0,19%0,190,00154.093,310,000,00%22:15
PG&E62,85-1,64%-1,050,0031.331,120,000,00%22:15
PFIZER33,8300+0,56%0,19000,00205.201,020,000,00%22:15
PERRIGO96,77+1,09%1,040,0014.153,870,000,00%22:15
PERKINELMER56,03+1,45%0,800,006.129,790,000,00%22:15
PEPSICO107,49+0,43%0,460,00154.680,680,000,00%22:15
PEOPLE'S UNTD15,67+0,90%0,140,004.872,730,000,00%22:15
PENTAIR N61,46+0,80%0,490,0012.599,300,000,00%22:15
PAYPAL HOLDINGS41,06+1,78%0,720,0049.556,050,000,00%22:15
PAYCHEX60,270+0,99%0,5900,0021.759,870,000,00%22:00
PATTERSON COMPANIE45,90+0,00%0,000,004.547,450,000,00%22:15
PARKER-HANNIFIN CO.122,69+1,10%1,340,0016.428,320,000,00%22:15
PACCAR INC57,380+0,33%0,1900,0020.113,310,000,00%22:15
OWENS ILLINOIS17,91+1,19%0,210,002.902,890,000,00%22:15
ORACLE39,30+0,69%0,270,00161.351,840,000,00%22:15
ONEOK48,80-0,08%-0,040,0010.268,830,000,00%22:15
OMNICOM GROUP INC84,96+1,30%1,090,0020.096,290,000,00%22:15
OCCID.PETROL CORP68,65-0,97%-0,670,0052.435,900,000,00%22:15
O REILLY AUTOMOTIV284,54+0,92%2,580,0027.003,140,000,00%22:00
NVIDIA66,54+3,42%2,200,0035.588,200,000,00%22:00
NUCOR49,07+0,31%0,150,0015.621,710,000,00%22:15
NRG ENERGY11,19-0,97%-0,110,003.527,980,000,00%22:15
NORTHROP GRUMMAN218,05+0,48%1,050,0038.938,210,000,00%22:15
NORTHERN TRUST67,55+0,13%0,090,0015.313,010,000,00%22:00
NORTHEAST UTILITIES55,41-1,65%-0,930,0017.576,440,000,00%22:15
NORFOLK SOUTHERN94,48+1,29%1,200,0027.734,580,000,00%22:15
NORDSTROM51,71+0,41%0,210,008.968,590,000,00%22:15
NOBLE ENERGY33,19-1,28%-0,430,0014.260,810,000,00%22:15
NISOURCE24,69-1,63%-0,410,007.951,530,000,00%22:15
NIKE55,34+1,73%0,940,0074.634,920,000,00%22:15
NIELSEN HLD53,49+0,64%0,340,0019.938,800,000,00%22:15
NEXTERA ENERGY126,79+0,44%0,560,0058.573,550,000,00%22:15
NEWS-B14,32+0,92%0,130,002.852,720,000,00%22:00
NEWS CORP-A13,96+1,01%0,140,005.312,310,000,00%22:15
NEWS CL A24,20+1,72%0,410,0025.665,190,000,00%22:00
NEWMONT MINING38,48-1,99%-0,780,0020.411,970,000,00%22:15
NEWFIELD EXPLORATN39,50-3,87%-1,590,007.846,850,000,00%22:15
NEWELL RUBBERMAID52,40+2,04%1,050,0025.272,100,000,00%22:15
NETFLIX97,07+2,65%2,510,0041.762,140,000,00%22:00
NETAPP35,34+0,45%0,160,009.912,220,000,00%22:00
NAVIENT14,49+4,39%0,610,004.601,730,000,00%22:00
NATL OILWELL VARCO33,44-1,33%-0,450,0012.627,990,000,00%22:15
NASDAQ OMX GRP68,55-0,42%-0,290,0011.361,710,000,00%22:00
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
MYLAN41,31+0,32%0,130,0020.313,730,000,00%22:15
MURPHY OIL25,98-2,51%-0,670,004.473,730,000,00%22:15
MOTOROLA SOLTN76,32+0,49%0,370,0012.724,500,000,00%22:15
MOSAIC23,99-0,62%-0,150,008.397,680,000,00%22:15
MORGAN STANLEY31,35+1,03%0,320,0059.935,210,000,00%22:15
MOODY'S109,99+0,92%1,000,0021.151,080,000,00%22:15
MONSTER BEVERAGE147,76+0,11%0,160,0028.130,780,000,00%22:15
MONSANTO102,25+0,12%0,120,0044.742,100,000,00%22:15
MOLSON COORS-B NVTG107,53+3,14%3,270,0020.854,000,000,00%22:15
MOHAWK INDUSTRIES202,87+0,16%0,330,0015.043,500,000,00%22:15
MICROSOFT57,950+1,85%1,0500,00451.576,280,000,00%22:15
MICRON TECHNOLOGY18,00+3,69%0,640,0018.602,770,000,00%22:00
MICROCHIP TECH61,32+1,41%0,850,0013.211,180,000,00%22:00
MICHAEL KORS48,17+0,42%0,200,008.643,190,000,00%22:15
METLIFE43,75+0,81%0,350,0048.086,660,000,00%22:15
MERCK AND CO. NEW62,57+0,68%0,420,00173.019,080,000,00%22:15
MEDTRONIC86,67+0,13%0,110,00122.755,050,000,00%22:15
MEAD JOHNSON76,78-0,16%-0,120,0014.178,100,000,00%22:15
MCKESSON166,36+0,71%1,180,0037.547,780,000,00%22:15
MCGRAW-HILL CO126,86+1,54%1,930,0033.491,040,000,00%22:15
MCCORMICK NON VTG97,55+0,92%0,890,0011.222,580,000,00%22:15
MC DONALD'S CORP116,8800+0,30%0,35000,0099.733,700,000,00%22:15
MATTEL31,36+0,26%0,080,0010.697,140,000,00%22:00
MASTERCARD-A101,45+0,29%0,290,00109.307,370,000,00%22:15
MASCO34,82+1,43%0,490,0011.498,070,000,00%22:15
MARTIN MARIETTA183,58+0,18%0,330,0011.645,860,000,00%22:15
MARSH & MCLENNAN67,40+0,58%0,390,0034.929,200,000,00%22:15
MARRIOTT INTL-A67,05-0,15%-0,100,0017.057,550,000,00%22:15
MARATHON PETRO41,85+0,89%0,370,0022.128,600,000,00%22:15
MARATHON OIL14,06-2,43%-0,350,0011.912,450,000,00%22:15
MALLINCKRODT71,23+0,18%0,130,008.358,310,000,00%22:15
MACY'S INC36,60+0,99%0,360,0011.289,920,000,00%22:15
MACERICH REIT82,04-1,09%-0,900,0011.784,470,000,00%22:15
M&T BANK115,53+1,20%1,370,0018.111,540,000,00%22:15
LYONDELLBASELL IND77,78+1,69%1,290,0033.195,100,000,00%22:15
LOWE'S COM71,50+0,97%0,690,0062.538,150,000,00%22:15
LOEWS40,43+1,33%0,530,0013.629,220,000,00%22:15
LOCKHEED MARTIN245,79+0,11%0,260,0074.451,210,000,00%22:15
LINEAR TECHNOLOGY59,080+0,61%0,3600,0014.493,380,000,00%22:00
LINCOLN NATL46,05+1,16%0,530,0010.720,230,000,00%22:15
LIMITED BRANDS73,04-0,40%-0,290,0020.887,380,000,00%22:15
LEVEL 3 COMM47,06+0,06%0,030,0016.915,660,000,00%22:15
LEUCADIA NATIONAL18,76+0,81%0,150,006.760,960,000,00%22:15
LENNAR-A42,72-0,54%-0,230,008.025,080,000,00%22:15
LEGGETT & PLATT48,32+0,46%0,220,006.459,010,000,00%22:15
LEGG MASON33,37+1,06%0,350,003.458,050,000,00%22:15
LAM RESEARCH CORP92,510+1,20%1,1000,0014.779,180,000,00%22:00
LABORATORY CORP 137,79+0,56%0,770,0014.095,920,000,00%22:15
L-3 COMMUNICATIONS152,49+1,22%1,840,0011.782,940,000,00%22:15
KROGER29,90-0,60%-0,180,0028.230,780,000,00%22:15
KRAFT FOODS A43,16+1,03%0,440,0067.136,890,000,00%22:15
KOHLS42,70+0,05%0,020,007.668,620,000,00%22:15
KLA-TENCOR70,00+1,45%1,000,0010.909,480,000,00%22:00
KINDER MORGAN21,83+0,23%0,050,0048.753,940,000,00%22:15
KIMCO REALTY REIT29,76-1,23%-0,370,0012.504,940,000,00%22:15
KIMBERLY-CLARK125,69+0,14%0,180,0045.202,660,000,00%22:15
KEYCORP12,15+1,17%0,140,0013.148,500,000,00%22:15
KELLOGG77,38-0,01%-0,010,0027.103,040,000,00%22:15
KANSAS CITY SO91,60+1,66%1,500,009.894,530,000,00%22:15
JUNIPER NETWORKS24,04+1,61%0,380,009.206,420,000,00%22:15
JOHNSON & JOHNSON119,2200+1,22%1,44000,00326.171,240,000,00%22:15
JM SMUCKER133,65-2,96%-4,070,0015.559,260,000,00%22:15
JACOBS ENGIN GROUP50,75+0,08%0,040,006.162,480,000,00%22:15
J.P.MORGAN CHASE66,3600+0,88%0,58000,00239.691,150,000,00%22:15
J.B HUNT TRANSPORT78,62-0,08%-0,060,008.872,440,000,00%22:00
IRON MOUNT REIT37,96+0,26%0,100,009.992,920,000,00%22:15
INVESCO30,71+1,42%0,430,0012.814,250,000,00%22:15
INTUITIVE SURGICAL720,190+1,83%12,9500,0027.722,540,000,00%22:15
INTUIT110,11+1,04%1,130,0028.471,200,000,00%22:00
INTL PAPER47,50+0,30%0,140,0019.540,320,000,00%22:15
INTL FLAVORS&FRAGR141,27+0,77%1,080,0011.243,940,000,00%22:15
INTERPUBLIC GROUP22,21+1,23%0,270,008.899,720,000,00%22:15
INTERCONEXCH GR273,53-0,19%-0,510,0032.592,230,000,00%22:15
INTEL CORP37,1800+1,45%0,53000,00175.330,860,000,00%22:00
INGERSOLL-RAND66,69+1,99%1,300,0019.215,370,000,00%22:15
ILLUMINA180,35+1,05%1,880,0026.439,310,000,00%22:15
ILLINOIS TOOL WORKS119,00+1,08%1,270,0042.240,280,000,00%22:15
IBM156,77+1,81%2,790,00149.847,700,000,00%22:15
HUNTINGTON BANCSHS9,74+1,35%0,130,007.735,810,000,00%22:00
HUMANA177,22+1,09%1,910,0026.417,710,000,00%22:15
HP ENTERPRISE22,92+0,57%0,130,0038.174,120,000,00%22:15
HOST HOTELS REIT15,74-1,69%-0,270,0011.690,380,000,00%22:15
HORMEL FOODS38,25+2,46%0,920,0020.241,930,000,00%22:15
HONEYWELL116,21+0,23%0,270,0088.421,250,000,00%22:15
HOME DEPOT126,8200+1,09%1,37000,00156.695,450,000,00%22:15
HOLOGIC38,7600+2,08%0,79000,0010.790,360,000,00%22:00
HEWLETT PACKARD15,34+2,13%0,320,0026.244,830,000,00%22:15
HESS46,81-1,72%-0,820,0014.829,860,000,00%22:15
HERSHEY94,70-0,66%-0,630,0014.448,350,000,00%22:15
HENRY SCHEIN163,77+0,71%1,150,0013.419,490,000,00%22:00
HELMERICH&PAYNE58,27+1,29%0,740,006.297,010,000,00%22:15
HEALTH CARE REIT75,52-1,67%-1,280,0027.026,170,000,00%22:15
HCP REIT38,76-2,12%-0,840,0018.123,530,000,00%22:15
HCA HLDGS75,13+0,29%0,220,0028.447,690,000,00%22:15
HASBRO INC79,87+0,63%0,500,0010.037,650,000,00%22:00
HARTFORD42,71+0,78%0,330,0016.488,530,000,00%22:15
HARRIS91,58+1,61%1,450,0011.317,080,000,00%22:15
HARMAN IND INC83,12+0,84%0,690,005.800,370,000,00%22:15
HARLEY-DAVIDSON52,14+0,87%0,450,009.322,490,000,00%22:15
HANESBRANDS25,68+0,86%0,220,009.705,640,000,00%22:15
HALLIBURTON40,95-1,04%-0,430,0035.262,150,000,00%22:15
H&R.BLOCK22,75-0,13%-0,030,004.984,380,000,00%22:15
GOODYEAR T & RUBBER31,90+0,50%0,160,008.356,350,000,00%22:00
GOLDMAN SACHS162,89+0,87%1,410,0066.045,650,000,00%22:15
GLOBAL PAYMENTS76,08+0,61%0,460,0011.696,070,000,00%22:15
GILEAD SCIENCES79,2500-1,70%-1,37000,00104.338,800,000,00%22:00
GENUINE PARTS CO.100,41+1,93%1,900,0014.952,440,000,00%22:15
GENERAL MOTORS31,60-0,63%-0,200,0049.356,730,000,00%22:15
GENERAL MILLS63,92+0,03%0,020,0037.801,220,000,00%22:15
GENERAL GROWTH REIT28,30-1,26%-0,360,0025.046,920,000,00%22:15
GENERAL ELECTRIC29,8800+1,15%0,34000,00267.761,640,000,00%22:15
GENERAL DYNAMICS155,28+0,92%1,410,0047.403,700,000,00%22:15
GARMIN49,0100+1,49%0,72000,009.719,660,000,00%22:00
GAP22,29+0,27%0,060,008.882,050,000,00%22:15
GANNETT CO21,29-0,28%-0,060,004.562,950,000,00%22:15
FRONTIER COMM-B4,34-0,46%-0,020,005.132,190,000,00%22:00
FREEPORT MCMORAN10,21-2,85%-0,300,0013.561,520,000,00%22:15
FRANKLIN RESOURCES34,62+0,35%0,120,0019.951,080,000,00%22:15
FORD MOTOR11,98-0,25%-0,030,0046.750,620,000,00%22:15
FOOT LOCKER68,08+0,74%0,500,009.070,290,000,00%22:15
FMC TECHNOLOGIES27,43-0,36%-0,100,006.188,940,000,00%22:15
FMC CORP48,35+0,67%0,320,006.469,670,000,00%22:15
FLUOR (NEW)49,25+0,22%0,110,006.857,980,000,00%22:15
FLOWSERVE45,82+0,81%0,370,005.974,010,000,00%22:15
FLIR SYSTEMS31,78+1,11%0,350,004.346,320,000,00%22:00
FISERV100,610+0,36%0,3600,0022.115,600,000,00%22:15
FIRSTENERGY33,67-2,63%-0,910,0014.316,420,000,00%22:15
FIRST SOLAR39,09+4,94%1,840,003.964,390,000,00%22:00
FIFTH THIRD BANCORP20,72+1,27%0,260,0015.804,560,000,00%22:00
FIDELITY NATIONAL77,74+1,13%0,870,0025.488,430,000,00%22:15
FEDEX 177,30+1,12%1,960,0047.121,790,000,00%22:15
FED RLTY INV REIT158,39-0,70%-1,110,000,000,000,00%22:15
FASTENAL40,390+0,47%0,1900,0011.659,780,000,00%22:00
FACEBOOK CL A128,69+1,08%1,380,00299.127,400,000,00%22:00
F5 NETWORKS INC122,86+2,85%3,410,008.115,360,000,00%22:00
EXXON MOBIL83,24+0,22%0,180,00345.196,280,000,00%22:15
EXPRESS SCRIPTS70,7900+0,23%0,16000,0044.547,030,000,00%22:00
EXPEDIT INTL WASH51,410+1,22%0,6200,009.276,200,000,00%22:00
EXPEDIA113,10+3,68%4,010,0015.491,990,000,00%22:00
EXELON34,18-1,84%-0,640,0031.543,780,000,00%22:15
ESTEE LAUDER-A89,39+1,21%1,070,0019.854,960,000,00%22:15
ESSEX PROPERTY REIT228,21-1,15%-2,650,0014.943,300,000,00%22:15
EQUIY RES REIT-SBI64,58+0,14%0,090,000,000,000,00%22:15
EQUINIX362,26-0,04%-0,140,0025.769,510,000,00%22:00
EQUIFAX INC132,65+1,02%1,340,0015.829,830,000,00%22:15
EQT68,64-5,56%-4,040,0011.857,350,000,00%22:15
EOG RESOURCES88,56-0,78%-0,700,0048.764,990,000,00%22:15
ENTERGY79,60-1,70%-1,380,0014.246,970,000,00%22:15
ENDO INTERNAT22,53+2,46%0,540,003.352,640,000,00%22:00
EMERSON ELECTRIC51,82+0,76%0,390,0033.348,110,000,00%22:15
EMC29,05+0,97%0,280,0056.816,910,000,00%6/09
ELI LILLY & CO80,88+1,71%1,360,0089.278,860,000,00%22:15
ELECTRONIC ARTS85,2000+2,04%1,70000,0025.640,210,000,00%22:00
EDWARDS LIFESCNS 121,22+1,92%2,280,0025.805,170,000,00%22:15
EDISON INTL74,24-1,73%-1,310,0024.186,590,000,00%22:15
ECOLAB INC119,92+0,83%0,990,0034.968,100,000,00%22:15
EBAY31,940+0,85%0,2700,0036.049,230,000,00%22:15
EATON CORP -NPV-63,41+0,81%0,510,0029.999,270,000,00%22:15
EASTMAN CHEMICAL65,50+0,65%0,420,009.669,230,000,00%22:15
E TRADE FNCL28,10+0,75%0,210,007.690,550,000,00%22:00
DUN & BRADSTREET135,05+0,66%0,880,004.903,250,000,00%22:15
DUKE ENERGY81,43-0,88%-0,720,0056.099,860,000,00%22:15
DU PONT(EI) DE NMR67,2600+1,11%0,74000,0058.807,100,000,00%22:15
DTE ENERGY95,07-1,61%-1,560,0017.058,890,000,00%22:15
DR PEPPER SNAP90,65+0,40%0,360,0016.805,070,000,00%22:15
DOW CHEMICAL52,57+0,84%0,440,0059.248,740,000,00%22:15
DOVER CORP.69,45+0,83%0,570,0010.776,640,000,00%22:15
DOMINION RES75,78-1,07%-0,820,0047.420,320,000,00%22:15
DOLLAR TREE80,46+0,58%0,460,0018.931,590,000,00%22:00
DOLLAR GENERAL71,60-0,13%-0,090,0020.175,710,000,00%22:15
DISCOVERY HLDG A26,3700+0,80%0,21000,003.957,100,000,00%22:00
DISCOVERY COMM-C25,69+1,42%0,360,006.080,350,000,00%22:00
DISCOVER FNCL SRVCS57,07+0,60%0,340,0023.035,000,000,00%22:15
DIAMOND OFFSHORE16,01-0,31%-0,050,002.196,090,000,00%22:15
DEVON ENERGY38,38-3,18%-1,260,0020.101,000,000,00%22:15
DENTSPLY INTL59,55+1,22%0,720,0013.875,880,000,00%22:00
DELTA AIR LINES39,21+3,08%1,170,0029.364,670,000,00%22:15
DELPHI AUTOMOTIVE68,40-0,52%-0,360,0020.251,830,000,00%22:15
DEERE & CO83,05-0,63%-0,530,0026.112,820,000,00%22:15
DAVITA HLTH CARE66,33+0,27%0,180,0013.723,680,000,00%22:15
DARDEN RESTAURANTS61,52-1,52%-0,950,007.637,540,000,00%22:15
DANAHER77,63+1,34%1,030,0053.606,500,000,00%22:15
D R HORTON30,02+0,33%0,100,0011.179,740,000,00%22:15
CVS CAREMARK90,56+0,71%0,640,0096.556,430,000,00%22:15
CUMMINS120,47+0,20%0,240,0020.316,200,000,00%22:15
CSX29,62-0,30%-0,090,0028.199,990,000,00%22:00
CSRA26,87+0,45%0,120,004.396,680,000,00%22:15
CROWN CASTLE INTL94,98-0,66%-0,630,0032.065,050,000,00%22:15
CR BARD228,59+0,31%0,700,0016.790,990,000,00%22:15
COSTCO WHOLESALE150,450-0,49%-0,7400,0065.981,440,000,00%22:00
CORNING INC23,33+1,43%0,330,0024.190,340,000,00%22:15
CONSTELLATION BRD-A165,96+0,23%0,380,0029.400,550,000,00%22:15
CONSOLIDATED EDISON77,85-1,03%-0,810,0023.698,710,000,00%22:15
CONOCOPHILLIPS39,43-1,47%-0,590,0048.834,260,000,00%22:15
CONCHO RES122,89-2,86%-3,620,0016.196,850,000,00%22:15
CONAGRA FOODS43,24+0,46%0,200,0018.997,320,000,00%22:15
COMERICA INC46,34+1,36%0,620,008.058,650,000,00%22:15
COMCAST CLASS A66,170+0,55%0,3600,00159.109,710,000,00%22:00
COLGATE PALMOLIVE73,46+0,48%0,350,0065.489,090,000,00%22:15
COGZT TECH SLTS A54,400+0,46%0,2500,0032.987,340,000,00%22:00
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COCA-COLA42,59+1,28%0,540,00183.819,690,000,00%22:15
COACH 35,65+0,22%0,080,009.944,310,000,00%22:15
CMS ENERGY CORP43,26-1,73%-0,760,0012.105,410,000,00%22:15
CME GROUP-A105,71+0,42%0,440,0035.860,700,000,00%22:00
CLOROX CO.125,84+0,12%0,150,0016.305,820,000,00%22:15
CITRIX SYSTEMS85,250+0,82%0,6900,0013.275,720,000,00%22:00
CITIZENS FINL GROUP24,31+1,46%0,350,0012.628,340,000,00%22:15
CITIGROUP46,37+1,05%0,480,00134.722,190,000,00%22:15
CISCO SYSTEMS31,480+1,32%0,4100,00158.378,370,000,00%22:00
CINTAS113,43+0,21%0,240,0012.134,240,000,00%22:00
CINCINNATI FINANCL75,27+1,14%0,850,0012.338,250,000,00%22:00
CIMAREX ENERGY122,52-1,65%-2,060,0011.637,790,000,00%22:15
CIGNA 131,70+1,04%1,360,0033.790,290,000,00%22:15
CHURCH & DWIGHT47,95-0,08%-0,040,0012.349,210,000,00%22:15
CHIPOTLE MEXICAN418,95-0,22%-0,930,0012.198,060,000,00%22:15
CHEVRON98,98+0,20%0,200,00186.727,790,000,00%22:15
CHESAPEAKE ENERGY6,23-5,89%-0,390,004.840,440,000,00%22:15
CHARLES SCHWAB30,73+0,89%0,270,0040.669,140,000,00%22:15
CF INDUSTRIES HLDG22,89+1,10%0,250,005.336,340,000,00%22:15
CERNER CORP62,15+0,34%0,210,0020.995,390,000,00%22:00
CENTURYLINK27,35+0,15%0,040,0014.932,270,000,00%22:15
CENTERPOINT ENERGY23,88-1,57%-0,380,0010.284,680,000,00%22:15
CENTENE69,08+1,39%0,950,0011.796,210,000,00%22:15
CELGENE CORP107,4000+1,03%1,09000,0083.123,300,000,00%22:00
CBS-B52,05+1,80%0,920,0021.177,840,000,00%22:15
CBRE GROUP-A28,29+0,07%0,020,009.494,650,000,00%22:15
CATERPILLAR82,880+0,62%0,5100,0048.421,080,000,00%22:15
CARNIVAL48,35+4,05%1,880,0028.634,790,000,00%22:15
CARMAX53,70+0,21%0,110,0010.283,180,000,00%22:15
CARDINAL HEALTH78,14+1,64%1,260,0025.001,090,000,00%22:15
CAPITAL ONE FINL71,80+1,40%0,990,0036.336,300,000,00%22:15
CAMPBELL SOUP54,61+0,05%0,030,0016.813,060,000,00%22:15
CABOT OIL & GAS24,34-3,11%-0,780,0011.321,710,000,00%22:15
CA32,67+0,68%0,220,0013.682,860,000,00%22:00
C.H. ROBINSON WRLD70,12+0,83%0,580,009.988,100,000,00%22:00
BROWN NON VTG-B47,16+0,43%0,200,0010.489,870,000,00%22:15
BROADCOM170,86+2,50%4,170,0046.972,810,000,00%22:00
BRISTOL MYERS55,74+0,47%0,260,0093.133,650,000,00%22:15
BOSTON SCIENTIFIC23,72-0,04%-0,010,0032.276,830,000,00%22:15
BOSTON PROP REIT138,12-0,70%-0,970,0021.228,140,000,00%22:15
BORGWARNER34,49-0,69%-0,240,007.390,030,000,00%22:15
BOEING CO131,320+0,57%0,7500,0081.920,820,000,00%22:15
BLACKROCK361,79+0,30%1,090,0058.854,880,000,00%22:15
BIOGEN IDEC314,53+1,52%4,710,0068.694,360,000,00%22:00
BEST BUY38,25+1,97%0,740,0012.135,750,000,00%22:15
BERKSHIRE HATHAWY-B145,34+0,80%1,160,00186.390,200,000,00%22:15
BED BATH & BEYOND42,16-0,12%-0,050,006.501,310,000,00%22:00
BECTON DICKINSON&CO178,97+1,11%1,960,0038.107,340,000,00%22:15
BB&T37,40+1,00%0,370,0030.462,310,000,00%22:15
BAXTER47,33+0,28%0,130,0025.742,200,000,00%22:15
BANK OF NY MELLON39,50-0,13%-0,050,0042.173,140,000,00%22:15
BANK OF AMERICA15,290+1,33%0,2000,00156.031,370,000,00%22:15
BALL79,56+0,66%0,520,0013.861,620,000,00%22:15
BAKER HUGHES48,06-2,24%-1,100,0020.564,940,000,00%22:15
AVERY DENNISON77,78+0,41%0,320,006.911,300,000,00%22:15
AVALONBAY COM REIT181,76-0,94%-1,720,0024.958,110,000,00%22:15
AUTOZONE779,61+2,73%20,730,0022.789,580,000,00%22:15
AUTONATION47,66-0,33%-0,160,004.865,570,000,00%22:15
AUTODESK INC71,900+1,15%0,8200,0015.900,850,000,00%22:00
AUT.DATA PROCESSIN88,95+0,86%0,760,0040.362,150,000,00%22:00
AT&T41,460+0,78%0,3200,00255.061,920,000,00%22:15
ASSURANT90,71+0,86%0,770,005.461,150,000,00%22:15
ARCHER-DANIELS MID.41,89-0,02%-0,010,0024.370,060,000,00%22:15
APTMNT INV REIT-A47,16-0,90%-0,430,007.385,890,000,00%22:15
APPLIED MATERIALS29,640+0,99%0,2900,0032.102,550,000,00%22:00
APPLE113,090+0,19%0,2100,00608.085,790,000,00%22:00
APACHE59,59-0,58%-0,350,0022.606,030,000,00%22:15
AON 112,40+0,70%0,780,0036.550,140,000,00%22:15
ANALOG DEVICES63,81+2,46%1,530,0019.469,270,000,00%22:00
ANADARKO PETROLEUM58,27-0,46%-0,270,0029.744,360,000,00%22:15
AMPHENOL-A64,50+0,72%0,460,0019.912,730,000,00%22:15
AMGEN INC171,63-1,09%-1,900,00128.089,450,000,00%22:00
AMETEK47,57+1,11%0,520,0011.056,180,000,00%22:15
AMERISOURCEBERGEN83,25+0,64%0,530,0017.876,630,000,00%22:15
AMERIPRISE FINCL98,37+0,52%0,510,0015.878,970,000,00%22:15
AMERICAN TOWER REIT112,58-0,10%-0,110,0047.901,580,000,00%22:15
AMERICAN INT58,51+0,45%0,260,0062.644,310,000,00%22:15
AMERICAN EXPRESS64,2800+1,36%0,86000,0059.380,640,000,00%22:15
AMERICAN ELEC.65,50-1,30%-0,860,0032.206,970,000,00%22:15
AMERICAN AIRLINES36,00+3,06%1,070,0019.071,580,000,00%22:00
AMEREN50,56-1,79%-0,920,0012.267,620,000,00%22:15
AMER WTR WORKS76,15-0,69%-0,530,0013.547,270,000,00%22:15
AMAZON.COM816,110+2,12%16,9500,00386.682,830,000,00%22:00
ALTRIA63,32+0,46%0,290,00123.718,070,000,00%22:15
ALPHABET-C783,01+1,14%8,800,00269.433,750,000,00%22:00
ALPHABET-A810,73+1,01%8,080,00239.039,020,000,00%22:15
ALLSTATE68,98+0,86%0,590,0025.623,370,000,00%22:15
ALLIANCE DATA SYST213,47+0,96%2,030,0012.494,200,000,00%22:15
ALLEGION68,94+1,01%0,690,006.654,730,000,00%22:15
ALEXION PHARM125,98+1,18%1,470,0028.026,510,000,00%22:00
ALCOA9,6500-0,31%-0,03000,0012.693,420,000,00%22:15
AKAMAI TECH52,650+1,72%0,8900,009.160,800,000,00%22:00
AIR PROD.&CHEMICALS148,84+0,33%0,490,0032.231,260,000,00%22:15
AGILENT TECH46,70+0,28%0,130,0015.152,010,000,00%22:15
AFLAC72,42+0,56%0,400,0029.657,340,000,00%22:15
AFFILIATED MANAGERS141,72+0,40%0,560,007.634,750,000,00%22:15
AETNA115,74+0,70%0,810,0040.601,590,000,00%22:15
AES13,08-0,30%-0,040,008.620,890,000,00%22:15
ADVANCE AUTO PARTS151,01+0,61%0,910,0011.120,400,000,00%22:15
ADOBE SYSTEMS109,7000+2,27%2,44000,0054.624,640,000,00%22:00
ACTIVISION BLIZZAR44,210+0,52%0,2300,0032.713,530,000,00%22:00
ACE N125,28+0,72%0,900,0060.107,320,000,00%22:15
ACCENTURE116,13+2,11%2,400,0091.002,570,000,00%22:15
ABBVIE64,57+0,78%0,500,00105.154,980,000,00%22:15
ABBOTT LABS42,33+1,56%0,650,0062.224,910,000,00%22:15
3M176,300+0,20%0,3500,00106.567,860,000,00%22:15
(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