PuntosVariaciónHora
2.165,42-0,17%  -3,76 puntos17:14:02
Grafico S P 500

NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
ZOETIS-A49,89-0,06%-0,030,0024.655,060,000,00%17:09
ZIONS BANCORP27,91+4,96%1,320,005.775,500,000,00%17:08
ZIMMER HLDGS121,97-1,33%-1,650,0024.390,820,000,00%17:08
YUM BRANDS89,27+0,02%0,020,0034.894,890,000,00%17:08
YAHOO INC38,58-0,47%-0,180,0036.814,110,000,00%17:08
XYLEM47,68-0,21%-0,100,008.542,350,000,00%17:08
XL GROUP32,56-0,61%-0,200,009.984,060,000,00%21/07
XILINX INC49,60-0,21%-0,100,0012.555,680,000,00%17:08
XEROX9,94-0,10%-0,010,0010.089,500,000,00%17:08
XCEL ENERGY 43,58-0,48%-0,210,0022.146,740,000,00%17:08
WYNN RESORTS101,480-1,92%-1,9900,0010.417,270,000,00%17:09
WYNDHAM WORLDWIDE70,29-8,94%-6,900,008.039,250,000,00%17:09
WW GRAINGER218,61-0,39%-0,860,0013.495,790,000,00%17:08
WILLIS TOWERS123,60-0,13%-0,160,00186.757,270,000,00%17:08
WILLIAMS COMPANIES23,64+0,34%0,080,0017.992,060,000,00%17:08
WHOLE FOODS MARKET33,975-0,40%-0,1350,0010.929,370,000,00%17:09
WHIRLPOOL191,02+0,55%1,040,0014.450,600,000,00%17:08
WEYERHAEUSER28,72+2,35%0,660,0014.561,810,000,00%11/03
WESTROCK43,17-1,05%-0,460,0010.927,890,000,00%17:08
WESTERN DIGITAL53,75+0,02%0,010,0012.581,820,000,00%17:09
WELLS FARGO47,96-0,02%-0,010,00243.482,510,000,00%17:09
WELLPOINT134,91-1,95%-2,680,0035.945,680,000,00%17:08
WEC ENERGY GROUP64,02-1,01%-0,660,0020.204,580,000,00%17:09
WATSON PHARMACEUT249,86+0,37%0,910,0098.330,930,000,00%17:07
WATERS156,69+1,03%1,600,0012.589,640,000,00%17:07
WASTE MANAGEMENT66,16-1,77%-1,190,0029.387,910,000,00%17:08
WALT DISNEY CO96,9100+0,23%0,22000,00157.214,500,000,00%17:09
WALGREENS BOOTS80,24-1,34%-1,090,0087.113,030,000,00%17:09
WAL-MART STORES73,2550-0,64%-0,47500,00229.759,200,000,00%17:09
VULCAN MATERIALS125,47+0,89%1,110,0016.781,710,000,00%17:08
VOR RLT TR REIT-SBI91,99+3,66%3,250,0017.235,920,000,00%11/03
VISA77,92-0,72%-0,570,00147.358,780,000,00%17:09
VIACOM CLASS B NEW45,53-0,04%-0,020,0015.840,020,000,00%17:08
VF61,66-0,56%-0,350,0025.909,340,000,00%17:08
VERTEX PHARMA96,26+1,35%1,280,0023.871,740,000,00%17:08
VERIZON COMMS55,16+0,64%0,350,00224.144,890,000,00%17:08
VERISK ANLYTCS-A85,00-0,42%-0,360,0014.317,680,000,00%17:08
VERISIGN83,58-0,44%-0,370,009.082,110,000,00%17:07
VENTAS REIT59,78+4,36%2,500,0019.871,840,000,00%11/03
VARIAN MED SYSTEMS87,82+0,11%0,100,008.334,130,000,00%17:08
VALERO ENERGY52,69+0,04%0,020,0024.996,080,000,00%17:08
US BANCORP42,01+0,08%0,040,0072.621,150,000,00%17:09
URBAN OUTFITTERS30,370-0,30%-0,0900,003.604,290,000,00%17:08
UPS109,59-0,71%-0,780,0075.991,060,000,00%17:09
UNUM32,47-0,64%-0,210,007.734,290,000,00%17:08
UNIV HEALTH SERV-B130,39-5,71%-7,890,0011.733,040,000,00%17:09
UNITEDHEALTH GROUP141,61-0,06%-0,090,00133.996,830,000,00%17:09
UNITED TECHNOLOGIE107,68-0,19%-0,210,0090.339,650,000,00%17:08
UNITED RENTALS80,50+0,57%0,460,006.955,780,000,00%17:08
UNITED CONTL47,37-0,75%-0,360,0015.378,880,000,00%17:09
UNION PACIFIC91,67-1,44%-1,340,0077.107,000,000,00%17:09
UNDER ARMOUR-C35,97-4,08%-1,530,007.974,340,000,00%17:08
UNDER ARMOUR-A39,74-3,93%-1,630,007.417,210,000,00%17:09
UDR REIT36,42+2,05%0,000,000,000,000,00%11/03
TYSON FOODS -A-72,20-0,82%-0,600,0021.767,890,000,00%17:08
TYCO INTERNAT46,02+0,97%0,440,0019.338,900,000,00%17:08
TWENTY-FIRST CENT-B27,43+0,11%0,030,0021.875,480,000,00%17:08
TRIPADVISOR69,84-0,14%-0,100,009.302,100,000,00%17:08
TRAVELERS CIES116,52-0,96%-1,130,0033.734,680,000,00%17:08
TRANSOCEAN N11,09-0,45%-0,050,004.232,740,000,00%17:09
TRACTOR SUPPLY90,05-0,46%-0,420,0012.068,470,000,00%17:07
TOTAL SYST SERVICE50,83-9,92%-5,600,009.342,180,000,00%17:09
TORCHMARK CORP61,63-0,02%-0,010,007.453,800,000,00%17:08
TJX COS81,30+0,12%0,100,0053.904,750,000,00%17:08
TIME WARNER78,11-0,20%-0,160,0061.354,490,000,00%17:09
TIFFANY & CO63,31+0,00%0,000,008.065,120,000,00%17:08
THERMO FISHER SCIEN158,04-0,53%-0,850,0062.139,520,000,00%17:08
THE WESTERN UNION20,40-0,07%-0,020,009.984,810,000,00%17:08
THE KRAFT HEINZ85,80-1,45%-1,260,00104.742,500,000,00%17:09
TEXTRON INC39,30-0,66%-0,260,0010.597,350,000,00%17:08
TEXAS INSTRUMENTS70,60-1,16%-0,830,0071.154,500,000,00%17:09
TESORO77,59-1,45%-1,140,009.392,910,000,00%17:08
TERADATA28,57+0,07%0,020,003.714,100,000,00%17:08
TE CONNECTIVITY61,41+0,00%0,000,0023.594,140,000,00%17:08
TARGET75,21-1,33%-1,010,0044.867,360,000,00%17:09
T ROWE PRICE GRP70,16-0,55%-0,390,0017.317,130,000,00%17:08
SYSCO51,61-0,67%-0,350,0029.204,220,000,00%17:08
SYNCHRONY FINANCIAL28,15+0,13%0,040,0023.395,640,000,00%17:08
SYMANTEC CORP20,3050-0,32%-0,06500,0012.457,080,000,00%17:09
SUNTRUST BANKS INC42,56+0,00%0,000,0021.360,560,000,00%17:08
STRYKER114,77-1,43%-1,670,0043.119,600,000,00%17:08
STRW HTL RES WRLWD76,63-1,86%-1,450,0013.100,170,000,00%17:07
STNLY BLCK&DECK121,84-0,47%-0,580,0018.429,820,000,00%17:09
STERICYCLE106,4000-0,64%-0,68000,009.045,740,000,00%17:08
STATE STREET62,10+6,48%3,780,0024.758,150,000,00%17:09
STARBUCKS58,060-0,43%-0,2500,0085.242,530,000,00%17:08
STAPLES INC9,240+0,43%0,0400,006.013,700,000,00%17:08
ST JUDE MEDICAL INC82,01-0,21%-0,170,0023.353,390,000,00%17:09
SPECTRA ENERGY36,16-0,74%-0,270,0024.874,440,000,00%17:08
SOUTHWESTERN ENERGY14,20-1,05%-0,150,007.184,710,000,00%17:09
SOUTHWEST AIRLINES37,67-1,59%-0,610,0024.091,270,000,00%17:09
SOUTHERN53,85-1,11%-0,610,0049.319,660,000,00%17:09
SNAP-ON156,63-0,74%-1,160,009.150,950,000,00%17:09
SL GREEN REALT REIT94,89+2,54%0,000,000,000,000,00%11/03
SKYWORKS SOLUTIONS67,04+1,78%1,170,0012.679,370,000,00%17:09
SIMON PRP GRP REIT201,31+1,66%3,290,0062.992,810,000,00%11/03
SIGNET JEWELERS88,19-1,42%-1,270,007.028,480,000,00%17:08
SHERWIN-WILLIAMS CO292,00-0,31%-0,900,0027.101,530,000,00%17:08
SEMPRA ENERGY111,50-0,77%-0,870,0027.971,080,000,00%17:08
SEALED AIR49,00-0,65%-0,320,009.640,290,000,00%17:08
SEAGATE TECHNOLOGY32,30-0,47%-0,150,009.710,780,000,00%17:09
SCRIPPS NTWKS-A66,45-0,63%-0,420,006.308,310,000,00%17:08
SCHLUMBERGER80,17-0,53%-0,430,00115.870,000,000,00%17:09
SCANA73,70-0,12%-0,090,0010.540,480,000,00%17:08
SALESFORCE.COM81,38-0,46%-0,380,0055.331,430,000,00%17:08
RYL CARIBBEAN CRU72,86-0,25%-0,180,0016.112,460,000,00%17:08
RYDER SYSTEM65,78-5,71%-3,980,003.596,520,000,00%17:09
ROSS STORES61,54-0,71%-0,440,0024.724,660,000,00%17:08
ROPER INDUSTRIES165,85+0,23%0,380,0016.774,040,000,00%17:09
ROCKWELL COLLINS83,90-0,35%-0,300,0010.966,200,000,00%17:09
ROCKWELL116,96-3,05%-3,680,0015.410,830,000,00%17:08
ROBERT HALF INTL36,07-12,98%-5,380,004.740,540,000,00%17:08
REYNOLDS AMERICAN49,95-0,10%-0,050,0070.860,360,000,00%17:09
REPUBLIC SERVICES51,92-0,75%-0,390,0017.844,870,000,00%17:08
REGIONS FINANCIAL9,19+0,44%0,040,0011.704,430,000,00%17:09
REGENERON PHARMA406,77+2,13%8,500,0041.853,710,000,00%17:08
RED HAT74,29-1,01%-0,760,0013.589,450,000,00%17:08
REALTY INCOME REIT59,63+0,64%0,380,0014.849,400,000,00%11/03
RAYTHEON134,67-0,53%-0,720,0040.169,510,000,00%17:09
RANGE RESOURCES39,55-5,54%-2,320,006.957,870,000,00%17:09
RALPH LAUREN-A99,24-1,69%-1,710,005.730,920,000,00%17:08
QUEST DIAGNOSTICS84,09-0,98%-0,830,0011.719,130,000,00%17:09
QUANTA SERVICES25,83+0,27%0,070,003.732,300,000,00%17:08
QUALCOMM INC61,965+1,00%0,6150,0091.218,840,000,00%17:08
QORVO63,19+4,65%2,810,008.108,170,000,00%17:08
PVH 100,57-0,54%-0,550,008.205,110,000,00%17:08
PULTEGROUP22,21+0,49%0,110,007.662,730,000,00%17:08
PUBLIC STORAGE REIT256,82+2,73%6,820,0044.175,030,000,00%11/03
PUBL SVCS ENTERPR45,28-1,08%-0,500,0022.954,010,000,00%17:09
PRUDENTIAL FINANCL75,51-0,50%-0,380,0033.652,110,000,00%17:08
PROLOGIS REIT42,49+2,63%1,090,0022.116,600,000,00%11/03
PROGRESSIVE (OHIO)32,64+0,00%0,000,0019.046,500,000,00%17:08
PROCTER AND GAMBLE84,760-0,60%-0,5100,00225.725,040,000,00%17:08
PRINCIPAL FINANCIAL44,77-0,16%-0,070,0013.023,080,000,00%17:08
PRICELINE.COM1.326,42+0,14%1,890,0066.360,410,000,00%17:07
PRAXAIR118,18-0,18%-0,210,0033.855,240,000,00%17:08
PPL37,12-0,56%-0,210,0025.206,050,000,00%17:08
PPG INDUSTRIES106,12-0,60%-0,640,0028.292,490,000,00%17:08
PNC FINL SER82,90+0,25%0,210,0041.573,690,000,00%17:08
PITNEY BOWES19,09+0,16%0,030,003.612,080,000,00%17:08
PIONEER NATURAL RES149,84+0,49%0,740,0024.926,030,000,00%17:08
PINNACLE WEST CAP78,94-0,68%-0,540,008.791,170,000,00%17:09
PHILLIPS 6676,03-0,26%-0,200,0040.201,730,000,00%17:08
PHILIP MRRS INT97,80-1,17%-1,160,00152.190,980,000,00%17:09
PG&E63,99-0,26%-0,170,0031.761,590,000,00%17:08
PFIZER36,7500-0,22%-0,08000,00222.731,590,000,00%17:09
PERRIGO91,50+0,79%0,720,0013.393,300,000,00%17:09
PERKINELMER55,54+0,18%0,100,006.038,110,000,00%17:07
PEPSICO107,23-0,90%-0,970,00154.191,370,000,00%17:09
PEOPLE'S UNTD15,34+0,07%0,010,004.779,490,000,00%17:08
PENTAIR N63,00-0,45%-0,290,0012.997,000,000,00%17:09
PAYPAL HOLDINGS37,24-1,21%-0,460,0045.232,840,000,00%17:08
PAYCHEX60,560-1,06%-0,6500,0021.981,640,000,00%17:08
PATTERSON COMPANIE48,91-0,87%-0,430,004.845,930,000,00%17:08
PARKER-HANNIFIN CO.114,15-0,54%-0,620,0015.412,950,000,00%17:08
PACCAR INC59,130+1,32%0,7700,0020.743,900,000,00%17:08
OWENS ILLINOIS18,90-0,58%-0,110,003.091,030,000,00%17:08
ORACLE40,86-0,20%-0,080,00168.186,770,000,00%17:09
ONEOK44,69-1,39%-0,630,009.557,660,000,00%17:09
OMNICOM GROUP INC82,72+0,12%0,100,0019.551,070,000,00%17:08
OCCID.PETROL CORP73,98-0,95%-0,710,0057.005,670,000,00%17:08
O REILLY AUTOMOTIV279,66-0,75%-2,110,0027.211,160,000,00%17:08
NVIDIA55,85-1,39%-0,790,0029.938,710,000,00%17:09
NUCOR53,62-0,17%-0,090,0017.145,890,000,00%17:08
NRG ENERGY14,44-2,23%-0,330,004.673,240,000,00%17:08
NORTHROP GRUMMAN217,15-0,55%-1,200,0039.574,850,000,00%17:08
NORTHERN TRUST68,82+1,09%0,740,0015.754,700,000,00%17:09
NORTHEAST UTILITIES57,92-0,67%-0,390,0018.372,630,000,00%17:08
NORFOLK SOUTHERN89,61-3,39%-3,140,0026.687,380,000,00%17:08
NORDSTROM43,61-0,73%-0,320,007.678,840,000,00%17:09
NOBLE ENERGY34,57-0,97%-0,340,0015.164,610,000,00%17:08
NISOURCE25,40-1,44%-0,370,008.173,660,000,00%17:08
NIKE55,90-0,83%-0,470,0076.115,310,000,00%17:08
NIELSEN HLD53,86-0,61%-0,330,0020.143,820,000,00%17:09
NEXTERA ENERGY128,38-0,04%-0,050,0059.365,020,000,00%17:09
NEWS-B13,23-0,11%-0,020,002.649,090,000,00%17:07
NEWS CORP-A12,79-0,08%-0,010,004.883,740,000,00%17:07
NEWS CL A26,78+0,15%0,040,0029.343,540,000,00%17:09
NEWMONT MINING41,49+0,88%0,360,0022.083,350,000,00%17:09
NEWFIELD EXPLORATN42,52-2,10%-0,910,008.634,110,000,00%17:08
NEWELL RUBBERMAID49,21-0,71%-0,350,0013.241,030,000,00%17:08
NETFLIX90,48-1,02%-0,930,0038.984,040,000,00%17:08
NETAPP26,52-0,30%-0,080,007.508,950,000,00%17:08
NAVIENT14,20-0,14%-0,020,004.565,280,000,00%17:08
NATL OILWELL VARCO31,74-0,38%-0,120,0012.147,020,000,00%17:08
NASDAQ OMX GRP69,94+2,10%1,440,0011.451,870,000,00%17:09
Mercado Continuo Español0,000,00%0,000,000,000,000,00%29/04
MYLAN46,64+0,34%0,160,0022.998,630,000,00%17:08
MURPHY OIL28,28-1,98%-0,570,004.998,830,000,00%17:08
MOTOROLA SOLTN68,61+0,28%0,190,0011.955,160,000,00%17:08
MOSAIC29,02-1,09%-0,320,0010.319,580,000,00%17:08
MORGAN STANLEY29,10-0,44%-0,130,0056.667,650,000,00%17:09
MOODY'S106,15-0,04%-0,040,0020.609,890,000,00%17:08
MONSTER BEVERAGE156,96-1,05%-1,660,0031.928,460,000,00%17:08
MONSANTO106,69+0,63%0,670,0046.580,220,000,00%17:08
MOLSON COORS-B NVTG94,18-4,01%-3,930,0018.603,430,000,00%17:09
MOHAWK INDUSTRIES204,74-0,16%-0,320,0015.255,400,000,00%17:07
MICROSOFT56,375-0,68%-0,3850,00444.705,910,000,00%17:09
MICRON TECHNOLOGY14,41-1,78%-0,260,0015.207,230,000,00%17:08
MICROCHIP TECH56,86-0,85%-0,490,0012.176,890,000,00%17:09
MICHAEL KORS52,30+0,27%0,140,009.448,830,000,00%17:08
METLIFE43,27-0,05%-0,020,0047.731,570,000,00%17:09
MERCK AND CO. NEW58,35-0,02%-0,010,00160.877,630,000,00%17:09
MEDTRONIC87,17-1,22%-1,080,00124.298,880,000,00%17:09
MEAD JOHNSON92,02-1,05%-0,980,0017.348,540,000,00%17:08
MCKESSON196,31+0,02%0,030,0044.290,370,000,00%17:08
MCGRAW-HILL CO117,34-0,18%-0,210,0030.944,970,000,00%17:09
MCCORMICK NON VTG101,78-1,64%-1,700,0011.795,500,000,00%17:08
MC DONALD'S CORP119,9000-1,49%-1,81000,00105.500,920,000,00%17:09
MATTEL32,78-0,27%-0,090,0011.209,650,000,00%17:08
MASTERCARD-A93,19-0,26%-0,240,00100.455,820,000,00%17:08
MASCO36,52+1,85%0,670,0012.090,330,000,00%17:09
MARTIN MARIETTA202,25+0,19%0,390,0012.914,440,000,00%17:08
MARSH & MCLENNAN66,45-0,29%-0,200,0034.680,240,000,00%17:09
MARRIOTT INTL-A69,93-2,43%-1,740,0017.981,810,000,00%17:09
MARATHON PETRO38,34-0,70%-0,270,0020.456,920,000,00%17:09
MARATHON OIL13,45-2,39%-0,330,0011.824,690,000,00%17:09
MALLINCKRODT67,70+1,26%0,840,007.976,950,000,00%17:08
MACY'S INC36,02-2,17%-0,800,0011.265,680,000,00%17:08
MACERICH REIT80,06+1,51%1,190,0011.858,880,000,00%11/03
M&T BANK114,87+0,37%0,420,0018.361,210,000,00%17:08
LYONDELLBASELL IND78,21-0,82%-0,640,0033.629,510,000,00%17:08
LOWE'S COM81,03-0,04%-0,030,0072.171,010,000,00%17:08
LOEWS41,19-0,24%-0,100,0013.994,590,000,00%17:07
LOCKHEED MARTIN253,71-0,41%-1,050,0077.307,610,000,00%17:08
LINEAR TECHNOLOGY59,955-4,06%-2,5350,0014.350,670,000,00%17:09
LINCOLN NATL43,61-0,21%-0,090,0010.461,340,000,00%17:09
LIMITED BRANDS73,58-0,92%-0,680,0021.393,050,000,00%17:08
LEVEL 3 COMM52,18-6,80%-3,810,0018.948,960,000,00%17:09
LEUCADIA NATIONAL18,15+0,17%0,030,006.610,530,000,00%17:08
LENNAR-A48,92-0,36%-0,180,009.298,730,000,00%17:08
LEGGETT & PLATT53,25-0,97%-0,520,007.230,770,000,00%17:08
LEGG MASON33,44+0,95%0,320,003.512,800,000,00%17:09
LAM RESEARCH CORP91,560-0,04%-0,0400,0014.714,900,000,00%17:08
LABORATORY CORP 136,58-1,03%-1,420,0014.051,840,000,00%17:08
L-3 COMMUNICATIONS147,28-0,47%-0,690,0011.415,170,000,00%17:08
KROGER36,18-0,66%-0,240,0034.453,170,000,00%17:08
KRAFT FOODS A44,58-1,48%-0,670,0069.966,900,000,00%17:08
KOHLS40,84-0,52%-0,210,007.588,660,000,00%17:08
KLA-TENCOR76,90-0,12%-0,090,0012.020,690,000,00%17:07
KINDER MORGAN20,55-0,87%-0,180,0046.365,360,000,00%17:08
KIMCO REALTY REIT27,78+1,65%0,450,0011.474,260,000,00%11/03
KIMBERLY-CLARK130,88-1,06%-1,400,0047.056,580,000,00%17:09
KEYCORP11,61+0,00%0,000,009.788,370,000,00%17:08
KELLOGG81,53-1,58%-1,310,0028.635,690,000,00%17:09
KANSAS CITY SO94,66-1,31%-1,260,0010.361,560,000,00%17:09
JUNIPER NETWORKS22,85-5,66%-1,370,008.988,150,000,00%17:09
JOHNSON CONTROLS46,50+0,92%0,430,0029.740,040,000,00%17:08
JOHNSON & JOHNSON124,8500-0,24%-0,30000,00342.207,660,000,00%17:08
JM SMUCKER151,19-1,00%-1,530,0017.637,430,000,00%17:08
JACOBS ENGIN GROUP54,01+0,26%0,140,006.588,840,000,00%17:08
J.P.MORGAN CHASE64,4000+0,42%0,27000,00235.836,220,000,00%17:09
J.B HUNT TRANSPORT83,23-1,22%-1,030,009.438,180,000,00%17:08
IRON MOUNT REIT31,79+3,89%1,190,006.661,810,000,00%11/03
INVESCO28,55+0,63%0,180,0011.896,260,000,00%17:09
INTUITIVE SURGICAL683,460-0,46%-3,1600,0026.351,790,000,00%17:07
INTUIT112,35-1,12%-1,280,0028.872,510,000,00%17:09
INTL PAPER45,45-0,51%-0,240,0018.728,990,000,00%17:08
INTL FLAVORS&FRAGR132,69-1,28%-1,720,0010.669,700,000,00%17:08
INTERPUBLIC GROUP23,18-0,47%-0,110,009.376,040,000,00%17:09
INTERCONEXCH GR263,82+0,66%1,720,0031.351,860,000,00%17:08
INTEL CORP34,9450-0,41%-0,14500,00165.872,060,000,00%17:09
INGERSOLL-RAND65,23-4,31%-2,940,0019.013,710,000,00%17:08
ILLUMINA157,33+4,82%7,230,0022.320,300,000,00%17:08
ILLINOIS TOOL WORKS115,17-0,63%-0,730,0041.672,590,000,00%17:08
IBM161,38-0,46%-0,740,00155.273,830,000,00%17:08
HUNTINGTON BANCSHS9,47+0,64%0,060,007.564,560,000,00%17:08
HUMANA173,40-0,32%-0,560,0025.913,000,000,00%17:09
HP ENTERPRISE20,46+0,05%0,010,0034.189,780,000,00%17:09
HOST HOTELS REIT16,63+3,61%0,580,0012.427,640,000,00%11/03
HORMEL FOODS36,49-0,18%-0,070,0019.316,060,000,00%17:08
HONEYWELL115,06-0,77%-0,890,0088.238,640,000,00%17:08
HOME DEPOT136,5400-0,15%-0,21000,00170.851,960,000,00%17:08
HOLOGIC36,7000-0,35%-0,13000,0010.269,300,000,00%17:09
HEWLETT PACKARD14,12-0,42%-0,060,0024.264,950,000,00%17:08
HESS52,23-2,70%-1,450,0016.843,140,000,00%17:09
HERSHEY108,88-0,60%-0,660,0016.539,340,000,00%17:08
HENRY SCHEIN178,60-1,27%-2,290,0014.720,250,000,00%17:08
HELMERICH&PAYNE63,17-1,66%-1,070,006.912,890,000,00%17:08
HEALTH CARE REIT76,90-1,12%-0,870,0027.524,320,000,00%17:08
HCP REIT32,67+3,03%0,960,0015.097,190,000,00%11/03
HCA HLDGS77,89-2,22%-1,770,0030.598,990,000,00%17:09
HASBRO INC81,07+0,23%0,190,0010.132,040,000,00%17:07
HARTFORD44,00-0,45%-0,200,0017.399,410,000,00%17:09
HARRIS86,10-0,25%-0,220,0010.776,320,000,00%17:07
HARMAN IND INC82,34+0,41%0,340,005.829,930,000,00%17:08
HARLEY-DAVIDSON50,81+1,12%0,570,009.175,830,000,00%17:08
HANESBRANDS26,37-0,68%-0,180,009.985,340,000,00%17:09
HALLIBURTON43,06-0,42%-0,180,0037.300,690,000,00%17:08
H&R.BLOCK24,02-0,25%-0,060,005.301,230,000,00%17:09
GOODYEAR T & RUBBER29,25+4,78%1,340,007.677,810,000,00%17:08
GOLDMAN SACHS161,02-0,09%-0,140,0067.297,990,000,00%17:09
GLOBAL PAYMENTS78,18-1,33%-1,050,0012.169,160,000,00%17:08
GILEAD SCIENCES81,5000+0,56%0,45000,00108.699,940,000,00%17:09
GENUINE PARTS CO.101,38+0,37%0,370,0015.191,230,000,00%17:09
GENERAL MOTORS32,14-0,03%-0,010,0050.356,360,000,00%17:09
GENERAL MILLS70,72-0,78%-0,560,0042.388,480,000,00%17:08
GENERAL GROWTH REIT28,92+2,15%0,610,0025.349,960,000,00%11/03
GENERAL ELECTRIC31,1800-0,92%-0,29000,00288.329,830,000,00%17:09
GENERAL DYNAMICS144,36-0,10%-0,150,0044.389,110,000,00%17:09
GARMIN51,7050+11,45%5,31000,0010.609,870,000,00%17:09
GAP25,50-1,01%-0,260,0010.291,360,000,00%17:08
GANNETT CO22,87-0,57%-0,130,005.000,170,000,00%17:08
FRONTIER COMM-B5,13-0,39%-0,020,006.023,750,000,00%17:08
FREEPORT MCMORAN13,15+3,71%0,470,0016.841,300,000,00%17:09
FRANKLIN RESOURCES34,65+0,17%0,060,0020.384,860,000,00%17:08
FORD MOTOR13,92+0,43%0,060,0054.549,720,000,00%17:09
FOOT LOCKER59,48-0,02%-0,010,008.073,890,000,00%17:08
FMC TECHNOLOGIES25,35-0,10%-0,030,005.792,440,000,00%17:08
FMC CORP48,16-1,31%-0,640,006.519,050,000,00%17:08
FLUOR (NEW)54,02+0,92%0,490,007.540,710,000,00%17:08
FLOWSERVE49,06+0,95%0,460,006.381,460,000,00%17:08
FLIR SYSTEMS31,11-4,98%-1,630,004.295,490,000,00%17:08
FISERV109,975-0,85%-0,9450,0024.554,110,000,00%17:08
FIRSTENERGY35,43-1,28%-0,460,0015.070,920,000,00%17:09
FIRST SOLAR48,71+0,27%0,130,005.020,230,000,00%17:08
FIFTH THIRD BANCORP18,66+0,00%0,000,0014.421,580,000,00%17:08
FIDELITY NATIONAL80,86+0,02%0,020,0026.419,920,000,00%17:09
FEDEX 160,53-0,60%-0,970,0042.892,800,000,00%17:08
FED RLTY INV REIT152,29+1,27%0,000,000,000,000,00%11/03
FASTENAL41,890-0,21%-0,0900,0012.110,560,000,00%17:08
FACEBOOK CL A121,63+0,34%0,410,00282.079,310,000,00%17:09
F5 NETWORKS INC123,86-0,16%-0,200,008.337,160,000,00%17:08
EXXON MOBIL91,03-0,55%-0,500,00380.286,610,000,00%17:09
EXPRESS SCRIPTS78,0800-0,52%-0,41000,0049.409,170,000,00%17:09
EXPEDIT INTL WASH50,125-0,66%-0,3350,009.168,490,000,00%17:09
EXPEDIA116,57-0,91%-1,070,0015.974,150,000,00%17:09
EXELON36,76-0,89%-0,330,0032.781,810,000,00%17:09
ESTEE LAUDER-A92,71-0,37%-0,340,0020.630,850,000,00%17:09
ESSEX PROPERTY REIT224,43+1,70%3,760,0014.597,900,000,00%11/03
EQUIY RES REIT-SBI72,90+2,59%1,840,000,000,000,00%11/03
EQUINIX318,00+3,68%0,000,000,000,000,00%11/03
EQUIFAX INC134,70-0,99%-1,340,0016.146,620,000,00%17:09
EQT73,08-1,20%-0,890,0012.782,540,000,00%17:08
EOG RESOURCES80,54+0,11%0,090,0044.737,480,000,00%17:08
ENTERGY80,41-0,58%-0,470,0014.397,580,000,00%17:08
ENDO INTERNAT17,68+1,96%0,340,002.700,020,000,00%17:08
EMERSON ELECTRIC56,15-0,05%-0,030,0036.336,470,000,00%17:08
EMC28,39-0,04%-0,010,0055.480,550,000,00%17:08
ELI LILLY & CO83,03+1,15%0,940,0091.370,110,000,00%17:09
ELECTRONIC ARTS77,0100+0,22%0,17000,0023.203,500,000,00%17:08
EDWARDS LIFESCNS 115,06+6,19%6,710,0024.252,130,000,00%17:08
EDISON INTL76,13-0,95%-0,730,0024.958,770,000,00%17:08
ECOLAB INC119,02-0,61%-0,730,0035.044,110,000,00%17:08
EBAY31,396-0,01%-0,0050,0035.631,830,000,00%17:08
EATON CORP -NPV-64,41-0,25%-0,160,0030.519,680,000,00%17:08
EASTMAN CHEMICAL70,19+0,29%0,200,0010.420,270,000,00%17:08
E TRADE FNCL25,32+0,32%0,080,007.085,280,000,00%17:08
DUN & BRADSTREET131,02-0,40%-0,520,004.769,060,000,00%17:08
DUKE ENERGY85,27-0,56%-0,480,0058.742,820,000,00%17:08
DU PONT(EI) DE NMR69,3000+0,20%0,14000,0060.726,550,000,00%17:09
DTE ENERGY97,56-0,45%-0,440,0017.521,870,000,00%17:07
DR PEPPER SNAP95,00-2,25%-2,190,0017.812,870,000,00%17:08
DOW CHEMICAL53,57+0,06%0,030,0060.284,630,000,00%17:09
DOVER CORP.72,25-0,14%-0,100,0011.326,100,000,00%17:09
DOMINION RES77,06-0,61%-0,470,0047.473,460,000,00%17:09
DOLLAR TREE95,97-0,70%-0,680,0022.751,200,000,00%17:08
DOLLAR GENERAL95,72-1,02%-0,990,0027.251,230,000,00%17:08
DISCOVERY HLDG A25,3750-1,03%-0,26500,003.852,310,000,00%17:08
DISCOVERY COMM-C24,69-0,66%-0,170,006.175,830,000,00%17:08
DISCOVER FNCL SRVCS56,51-0,04%-0,020,0023.430,890,000,00%17:09
DIAMOND OFFSHORE22,72+0,26%0,060,003.139,810,000,00%17:08
DEVON ENERGY37,08-1,01%-0,380,0019.912,000,000,00%17:08
DENTSPLY INTL62,87-0,33%-0,210,0014.758,890,000,00%17:08
DELTA AIR LINES38,62-1,06%-0,420,0029.012,680,000,00%17:08
DELPHI AUTOMOTIVE70,02+0,88%0,610,0020.827,700,000,00%17:09
DEERE & CO79,27+0,35%0,280,0024.945,870,000,00%17:09
DAVITA HLTH CARE76,77-1,80%-1,410,0015.964,520,000,00%17:09
DARDEN RESTAURANTS60,41-0,51%-0,310,007.637,310,000,00%17:08
DANAHER80,95-0,21%-0,170,0056.002,670,000,00%17:09
D R HORTON34,12+0,56%0,190,0012.698,630,000,00%17:09
CVS CAREMARK93,44-0,44%-0,410,00100.464,030,000,00%17:08
CUMMINS123,38+1,09%1,330,0020.971,260,000,00%17:09
CSX28,14-2,02%-0,580,0027.112,100,000,00%17:09
CSRA26,53-0,26%-0,070,004.355,240,000,00%17:09
CR BARD222,02-4,08%-9,460,0016.367,660,000,00%17:09
COSTCO WHOLESALE166,240-0,79%-1,3300,0073.231,420,000,00%17:08
CORNING INC20,98-3,36%-0,730,0022.512,420,000,00%17:09
CONSTELLATION BRD-A162,94-1,48%-2,450,0029.099,380,000,00%17:08
CONSOLIDATED EDISON79,32-1,40%-1,130,0023.472,690,000,00%17:08
CONOCOPHILLIPS40,55-0,58%-0,240,0051.202,110,000,00%17:09
CONCHO RES119,88-0,71%-0,860,0016.068,260,000,00%17:08
CONAGRA FOODS46,40-0,55%-0,260,0020.413,650,000,00%17:09
COMERICA INC45,87+0,22%0,100,008.071,920,000,00%17:09
COMCAST CLASS A67,880+1,04%0,7000,00163.161,940,000,00%17:09
COLUMBIA PIPELINE25,49+0,04%0,010,0010.202,230,000,00%30/06
COLGATE PALMOLIVE73,49-0,66%-0,490,0065.717,170,000,00%17:09
COGZT TECH SLTS A58,290-0,56%-0,3300,0035.388,840,000,00%17:08
COCA-COLA ENTPR51,55+1,36%0,690,0011.750,340,000,00%27/05
COCA-COLA43,35-3,41%-1,530,00188.664,230,000,00%17:09
COACH 43,22+0,21%0,090,0012.045,640,000,00%17:08
CMS ENERGY CORP44,77-0,51%-0,230,0012.559,080,000,00%17:08
CME GROUP-A102,21+0,70%0,710,0034.642,850,000,00%17:09
CLOROX CO.132,39-1,12%-1,500,0017.149,890,000,00%17:08
CITRIX SYSTEMS86,770-2,87%-2,5600,0013.417,870,000,00%17:08
CITIZENS FINL GROUP22,47-0,09%-0,020,0011.994,630,000,00%17:09
CITIGROUP44,41+0,59%0,260,00130.868,490,000,00%17:08
CISCO SYSTEMS30,890+0,03%0,0100,00155.141,470,000,00%17:09
CINTAS107,87-0,48%-0,520,0011.554,210,000,00%17:08
CINCINNATI FINANCL74,70-0,24%-0,180,0012.271,820,000,00%17:08
CIMAREX ENERGY114,11-0,56%-0,640,0010.951,550,000,00%17:08
CIGNA 139,08-0,66%-0,930,0035.604,020,000,00%17:08
CHURCH & DWIGHT97,93-0,92%-0,910,0012.621,260,000,00%17:08
CHIPOTLE MEXICAN428,31-0,59%-2,540,0012.534,340,000,00%17:08
CHEVRON102,56-0,12%-0,120,00194.491,860,000,00%17:09
CHESAPEAKE ENERGY5,28-1,37%-0,070,003.765,340,000,00%17:08
CHARLES SCHWAB28,69+0,12%0,040,0038.064,700,000,00%17:08
CF INDUSTRIES HLDG25,59-0,81%-0,210,006.100,060,000,00%17:09
CERNER CORP61,80-0,72%-0,450,0020.903,600,000,00%17:09
CENTURYLINK30,49-0,46%-0,140,0016.791,100,000,00%17:08
CENTERPOINT ENERGY24,19-0,53%-0,130,0010.472,660,000,00%17:09
CENTENE66,71-3,12%-2,150,0011.457,510,000,00%17:09
CELGENE CORP107,6200+1,36%1,44000,0082.801,030,000,00%17:09
CBS-B54,58+0,26%0,140,0022.613,800,000,00%17:08
CBRE GROUP-A28,86-0,76%-0,220,009.707,520,000,00%17:08
CATERPILLAR83,460+0,86%0,7100,0048.801,660,000,00%17:09
CARNIVAL46,25+0,17%0,080,0027.426,620,000,00%17:09
CARMAX58,34-0,49%-0,290,0011.235,770,000,00%17:09
CARDINAL HEALTH83,16-0,57%-0,480,0027.036,150,000,00%17:09
CAPITAL ONE FINL67,93+0,35%0,240,0034.930,300,000,00%17:08
CAMPBELL SOUP61,39-1,95%-1,220,0019.012,660,000,00%17:08
CABOT OIL & GAS23,72+0,66%0,160,0011.127,460,000,00%17:09
CA34,50-0,52%-0,180,0014.544,520,000,00%17:09
C.H. ROBINSON WRLD68,66-4,82%-3,480,009.898,010,000,00%17:08
BROWN NON VTG-B96,61-1,59%-1,560,0010.981,000,000,00%17:07
BROADCOM164,02+0,35%0,580,0045.308,350,000,00%17:09
BRISTOL MYERS75,86+1,07%0,800,00125.957,580,000,00%17:09
BOSTON SCIENTIFIC23,57-1,71%-0,410,0032.076,330,000,00%17:09
BOSTON PROP REIT122,70+4,76%5,580,0018.727,530,000,00%11/03
BORGWARNER34,70+2,24%0,760,007.503,510,000,00%17:09
BOEING CO137,380+1,88%2,5300,0088.340,710,000,00%17:09
BLACKROCK362,80+0,24%0,870,0059.407,500,000,00%17:07
BIOGEN IDEC288,00+0,33%0,960,0063.165,940,000,00%17:08
BEST BUY32,80-1,19%-0,400,0010.686,340,000,00%17:08
BERKSHIRE HATHAWY-B144,63+0,20%0,290,00180.871,690,000,00%17:08
BED BATH & BEYOND44,18-0,63%-0,280,006.882,060,000,00%17:08
BECTON DICKINSON&CO173,26-1,01%-1,770,0036.716,250,000,00%17:09
BB&T37,07+0,22%0,080,0029.131,880,000,00%17:08
BAXTER47,80-0,44%-0,210,0026.461,670,000,00%17:08
BANK OF NY MELLON39,98+0,95%0,380,0043.007,910,000,00%17:08
BANK OF AMERICA14,600+0,48%0,0700,00150.329,490,000,00%17:09
BALL71,03-0,62%-0,440,0010.091,360,000,00%17:08
BAKER HUGHES44,20-1,30%-0,580,0019.723,630,000,00%17:09
AVERY DENNISON77,83+1,91%1,460,006.873,680,000,00%17:09
AVALONBAY COM REIT183,21+2,10%3,770,0024.897,480,000,00%11/03
AUTOZONE794,41-0,75%-6,030,0023.388,260,000,00%17:08
AUTONATION51,60-1,15%-0,600,005.403,660,000,00%17:08
AUTODESK INC59,020+0,46%0,2700,0013.296,400,000,00%17:09
AUT.DATA PROCESSIN95,17-0,57%-0,550,0043.489,910,000,00%17:08
AT&T42,745+0,86%0,3650,00262.522,620,000,00%17:09
ASSURANT83,89-3,03%-2,620,005.286,930,000,00%17:07
ARCHER-DANIELS MID.43,81-0,14%-0,060,0025.930,000,000,00%17:08
APTMNT INV REIT-A39,27+2,08%0,800,006.115,220,000,00%11/03
APPLIED MATERIALS26,755-0,21%-0,0550,0029.265,300,000,00%17:09
APPLE102,861+6,40%6,1910,00569.624,810,000,00%17:09
APACHE52,68-0,13%-0,070,0020.240,190,000,00%17:08
AON 110,16-0,77%-0,860,0035.946,930,000,00%17:08
ANALOG DEVICES63,80+1,48%0,930,0019.461,390,000,00%17:08
ANADARKO PETROLEUM54,13-1,11%-0,610,0028.349,090,000,00%17:08
AMPHENOL-A59,03-0,62%-0,370,0018.095,330,000,00%17:09
AMGEN INC169,09+0,84%1,420,00126.546,270,000,00%17:08
AMETEK47,30-0,23%-0,110,0011.096,310,000,00%17:08
AMERISOURCEBERGEN85,00-0,83%-0,710,0018.323,910,000,00%17:09
AMERIPRISE FINCL95,55-1,09%-1,050,0015.962,860,000,00%17:07
AMERICAN TOWER REIT98,46+3,96%3,750,0041.427,510,000,00%11/03
AMERICAN INT54,60-0,16%-0,090,0061.239,050,000,00%17:08
AMERICAN EXPRESS64,6000+0,36%0,23000,0061.585,380,000,00%17:08
AMERICAN ELEC.69,15-0,85%-0,590,0034.075,040,000,00%17:09
AMERICAN AIRLINES36,32-0,64%-0,240,0019.367,800,000,00%17:08
AMEREN51,83-0,75%-0,390,0012.617,010,000,00%17:08
AMER WTR WORKS81,18-1,28%-1,050,0014.521,940,000,00%17:08
AMAZON.COM738,520+0,40%2,9300,00348.784,660,000,00%17:08
ALTRIA66,51-2,09%-1,420,00130.689,180,000,00%17:08
ALPHABET-C742,63+0,57%4,210,00255.100,120,000,00%17:09
ALPHABET-A761,86+0,56%4,210,00223.498,540,000,00%17:08
ALLSTATE68,92-0,17%-0,120,0025.850,060,000,00%17:09
ALLIANCE DATA SYST233,08+0,03%0,080,0013.729,140,000,00%17:08
ALLEGION71,79-0,92%-0,670,006.960,720,000,00%17:08
ALEXION PHARM127,03+0,30%0,380,0028.517,770,000,00%17:08
ALCOA10,7500+0,75%0,08000,0014.380,700,000,00%17:08
AKAMAI TECH48,460-16,58%-9,6300,008.640,870,000,00%17:09
AIR PROD.&CHEMICALS149,31-0,36%-0,550,0032.334,390,000,00%17:08
AGILENT TECH46,93-0,04%-0,020,0015.244,180,000,00%17:08
AFLAC73,56-0,18%-0,130,0030.527,400,000,00%17:08
AFFILIATED MANAGERS145,59+0,45%0,650,007.835,500,000,00%17:08
AETNA116,46-0,67%-0,790,0041.055,260,000,00%17:08
AES12,53-0,64%-0,080,008.333,070,000,00%17:08
ADVANCE AUTO PARTS165,59-0,39%-0,640,0012.326,520,000,00%17:07
ADOBE SYSTEMS97,5900-0,33%-0,32000,0048.747,800,000,00%17:07
ACTIVISION BLIZZAR41,290-0,65%-0,2700,0030.444,510,000,00%17:09
ACE N127,35-0,68%-0,870,0061.234,810,000,00%17:08
ACCENTURE113,64-0,54%-0,620,0089.372,630,000,00%17:09
ABBVIE64,70+0,39%0,250,00104.583,910,000,00%17:09
ABBOTT LABS43,47-0,31%-0,140,0064.025,650,000,00%17:09
3M178,160+0,28%0,5000,00108.274,970,000,00%17:09
(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