¿Usuario de elEconomista?
PuntosVariaciónHora
2.010,40-0,05%  -0,96 puntos22:36:41
Grafico S P 500
NombrePrecioVar. (%)Var. ($)Volumen ($)Capitalización(1)PERRent. /Div. Hora
ZOETIS-A37,20+1,36%0,500,0018.634,370,000,00%19/09
ZIONS BANCORP30,01+0,47%0,140,006.085,500,000,00%19/09
ZIMMER HLDGS103,99-0,25%-0,260,0017.555,530,000,00%19/09
YUM BRANDS72,98+0,47%0,340,0032.081,190,000,00%19/09
YAHOO INC40,93-2,74%-1,160,0040.709,130,000,00%19/09
XYLEM37,77+0,00%0,000,006.899,860,000,00%19/09
XL GROUP34,04+0,00%0,000,009.741,890,000,00%19/09
XILINX INC44,09-0,85%-0,380,0011.837,360,000,00%19/09
XEROX13,98+0,72%0,100,0016.121,080,000,00%19/09
XCEL ENERGY 31,19+0,74%0,230,0015.770,080,000,00%19/09
WYNN RESORTS185,280-1,36%-2,5500,0018.777,820,000,00%19/09
WYNDHAM WORLDWIDE82,39+0,55%0,450,0010.322,230,000,00%19/09
WW GRAINGER253,42+0,13%0,340,0017.335,600,000,00%19/09
WISCONSIN ENERGY44,20+0,43%0,190,009.965,670,000,00%19/09
WINDSTREAM11,28+0,45%0,050,006.798,160,000,00%19/09
WILLIAMS COMPANIES56,42-0,14%-0,080,0042.193,220,000,00%19/09
WHOLE FOODS MARKET39,170-1,56%-0,6200,0014.149,980,000,00%19/09
WHIRLPOOL155,82+1,25%1,930,0012.158,230,000,00%19/09
WEYERHAEUSER32,39-0,74%-0,240,0017.117,080,000,00%19/09
WESTERN DIGITAL98,52-1,06%-1,060,0023.054,780,000,00%19/09
WELLS FARGO53,36+0,23%0,120,00278.769,740,000,00%19/09
WELLPOINT122,04-0,10%-0,120,0033.482,770,000,00%19/09
WATSON PHARMACEUT241,81+1,63%3,880,0042.083,620,000,00%19/09
WATERS101,58-0,54%-0,550,008.532,440,000,00%19/09
WASTE MANAGEMENT47,35-0,11%-0,050,0022.084,110,000,00%19/09
WASHINGTON POST -B-729,84-0,43%-3,170,003.387,010,000,00%19/09
WALT DISNEY CO90,4900+0,17%0,15000,00155.330,120,000,00%19/09
WALGREEN62,88-0,47%-0,300,0060.138,970,000,00%19/09
WAL-MART STORES76,8400+0,81%0,62000,00247.682,370,000,00%19/09
VULCAN MATERIALS62,25-0,30%-0,190,008.149,160,000,00%19/09
VOR RLT TR REIT-SBI102,17-0,49%-0,500,0019.207,490,000,00%19/09
VISA216,25-0,09%-0,190,00107.047,120,000,00%19/09
VIACOM CLASS B NEW80,87+0,51%0,410,0030.089,350,000,00%19/09
VF67,17+0,19%0,130,0028.967,810,000,00%19/09
VERTEX PHARMA103,75+6,57%6,400,0024.700,960,000,00%19/09
VERIZON COMMS50,35+1,33%0,660,00208.712,440,000,00%19/09
VERISIGN55,84+0,10%0,060,006.981,150,000,00%19/09
VENTAS REIT61,12+0,15%0,090,0017.995,640,000,00%19/09
VARIAN MED SYSTEMS82,63-0,12%-0,100,008.528,560,000,00%19/09
VALERO ENERGY48,37+1,57%0,750,0025.542,870,000,00%19/09
US BANCORP43,23+0,46%0,200,0077.915,330,000,00%19/09
URBAN OUTFITTERS38,020-1,14%-0,4400,005.107,460,000,00%19/09
UPS99,44-0,19%-0,190,0070.240,090,000,00%19/09
UNUM36,09-0,88%-0,320,009.197,520,000,00%19/09
UNITEDHEALTH GROUP87,80+0,19%0,170,0085.347,520,000,00%19/09
UNITED TECHNOLOGIE108,45-0,06%-0,070,0099.156,260,000,00%19/09
UNION PACIFIC109,36-0,04%-0,040,0098.187,580,000,00%19/09
UNDER ARMOUR-A68,41-1,67%-1,160,0011.949,960,000,00%19/09
TYSON FOODS -A-38,51-0,70%-0,270,0010.849,190,000,00%19/09
TYCO INTERNATIONAL44,91-0,29%-0,130,0021.852,290,000,00%19/09
TRIPADVISOR98,37+0,43%0,420,0012.786,660,000,00%19/09
TRAVELERS CIES94,61-0,18%-0,170,0032.093,870,000,00%19/09
TRANSOCEAN N34,08-3,04%-1,070,0012.728,930,000,00%19/09
TRACTOR SUPPLY61,02-0,70%-0,430,008.401,020,000,00%19/09
TOTAL SYST SERVICE31,79+0,13%0,040,005.902,790,000,00%19/09
TORCHMARK CORP53,56-0,50%-0,270,006.993,070,000,00%19/09
TJX COS59,65-0,95%-0,570,0041.333,970,000,00%19/09
TIME WARNER CBL153,16-0,23%-0,350,0042.791,230,000,00%19/09
TIME WARNER77,80+0,54%0,420,0066.506,210,000,00%19/09
TIFFANY & CO99,55-0,44%-0,440,0012.857,070,000,00%19/09
THERMO FISHER SCIEN123,24-0,72%-0,890,0049.208,520,000,00%19/09
THE WESTERN UNION16,72-0,77%-0,130,008.857,750,000,00%19/09
TEXTRON INC36,81+0,19%0,070,0010.277,410,000,00%19/09
TEXAS INSTRUMENTS48,75-0,47%-0,230,0052.043,330,000,00%19/09
TESORO61,92+0,91%0,560,007.940,580,000,00%19/09
TERADATA43,57-2,55%-1,140,006.757,230,000,00%19/09
TENET HEALTHCARE63,27+0,89%0,560,006.196,100,000,00%19/09
TECO ENERGY17,51+1,33%0,230,004.084,640,000,00%19/09
TE CONNECTIVITY60,92-1,58%-0,980,0025.529,790,000,00%19/09
TARGET63,81-0,19%-0,120,0040.450,120,000,00%19/09
T ROWE PRICE GRP80,07-0,17%-0,140,0021.062,700,000,00%19/09
SYSCO37,97-0,08%-0,030,0022.282,440,000,00%19/09
SYMANTEC CORP24,3900-0,81%-0,20000,0016.836,690,000,00%19/09
SUNTRUST BANKS INC39,84-0,70%-0,280,0021.147,190,000,00%19/09
STRYKER82,84-1,46%-1,230,0031.347,620,000,00%19/09
STRW HTL RES WRLWD84,28+0,68%0,570,0016.063,000,000,00%19/09
STNLY BLCK&DECK93,25-0,22%-0,210,0014.572,640,000,00%19/09
STERICYCLE117,2100+0,23%0,27000,009.940,610,000,00%19/09
STATE STREET74,84-1,18%-0,890,0031.700,430,000,00%19/09
STARBUCKS76,070+0,45%0,3400,0057.143,780,000,00%19/09
STAPLES INC13,050+0,08%0,0100,008.406,820,000,00%19/09
ST JUDE MEDICAL INC62,24-1,92%-1,220,0017.719,320,000,00%19/09
SPECTRA ENERGY40,44+0,40%0,160,0027.124,240,000,00%19/09
SOUTHWESTERN ENERGY36,54-1,80%-0,670,0012.900,930,000,00%19/09
SOUTHWEST AIRLINES34,56-1,90%-0,670,0023.740,110,000,00%19/09
SOUTHERN43,69+0,95%0,410,0039.132,980,000,00%19/09
SNAP-ON123,85-1,18%-1,480,007.194,080,000,00%19/09
SIMON PRP GRP REIT165,74-0,17%-0,280,0051.532,890,000,00%19/09
SIGMA-ALDRICH102,370-0,90%-0,9300,0012.179,450,000,00%19/09
SHERWIN-WILLIAMS CO220,54+0,31%0,680,0021.573,980,000,00%19/09
SEMPRA ENERGY106,00+0,64%0,670,0026.059,820,000,00%19/09
SEALED AIR36,45+0,03%0,010,007.728,220,000,00%19/09
SEAGATE TECHNOLOGY58,31-2,48%-1,480,0022.011,680,000,00%19/09
SCRIPPS NTWKS-A78,31+0,10%0,080,008.287,720,000,00%19/09
SCHLUMBERGER103,21-1,21%-1,260,00148.125,430,000,00%19/09
SCANA50,54+1,22%0,610,007.180,770,000,00%19/09
SANDISK101,12-2,03%-2,100,0022.674,030,000,00%19/09
SALESFORCE.COM58,24+1,01%0,580,0036.035,090,000,00%19/09
SAFEWAY INC34,28-0,15%-0,050,007.893,500,000,00%19/09
RYDER SYSTEM92,74-0,91%-0,850,004.922,030,000,00%19/09
ROWAN COMPANIES -A-26,40-1,86%-0,500,003.276,240,000,00%19/09
ROSS STORES75,50-0,22%-0,170,0015.842,290,000,00%19/09
ROPER INDUSTRIES149,54-0,46%-0,690,0014.959,140,000,00%19/09
ROCKWELL COLLINS79,93+2,74%2,130,0010.793,060,000,00%19/09
ROCKWELL117,13-0,50%-0,590,0016.148,990,000,00%19/09
ROBERT HALF INTL50,77-0,65%-0,330,006.961,530,000,00%19/09
REYNOLDS AMERICAN57,49-0,03%-0,020,0030.538,180,000,00%19/09
REPUBLIC SERVICES39,23+0,03%0,010,0013.961,130,000,00%19/09
REGIONS FINANCIAL10,44-0,95%-0,100,0014.391,610,000,00%19/09
REGENERON PHARMA358,92-1,05%-3,820,0035.564,160,000,00%19/09
RED HAT57,93-4,50%-2,730,0010.956,240,000,00%19/09
RAYTHEON103,35+0,85%0,870,0032.115,920,000,00%19/09
RANGE RESOURCES71,55-0,45%-0,320,0012.066,940,000,00%19/09
RALPH LAUREN-A171,98-0,50%-0,860,0010.500,730,000,00%19/09
QUEST DIAGNOSTICS63,40+0,54%0,340,009.155,890,000,00%19/09
QUANTA SERVICES37,01-0,11%-0,040,007.864,990,000,00%19/09
QUALCOMM INC75,530-1,19%-0,9100,00126.590,060,000,00%19/09
QEP RESOURCES31,38-0,35%-0,110,005.651,270,000,00%19/09
PVH 125,98-0,93%-1,180,0010.379,080,000,00%19/09
PULTEGROUP18,82-1,36%-0,260,007.075,300,000,00%19/09
PUBLIC STORAGE REIT164,96-0,10%-0,160,0028.466,660,000,00%19/09
PUBL SVCS ENTERPR38,30+1,43%0,540,0019.370,400,000,00%19/09
PRUDENTIAL FINANCL93,16+0,23%0,210,0042.662,700,000,00%19/09
PROLOGIS REIT38,65+0,89%0,340,0019.332,150,000,00%19/09
PROGRESSIVE (OHIO)25,32-0,59%-0,150,0014.970,150,000,00%19/09
PROCTER AND GAMBLE84,470+0,33%0,2800,00228.686,030,000,00%19/09
PRINCIPAL FINANCIAL54,44-0,31%-0,170,0016.003,180,000,00%19/09
PRICELINE.COM1.186,12-0,93%-11,080,0062.209,270,000,00%19/09
PRECISION CASTPARTS245,68-0,55%-1,360,0035.248,610,000,00%19/09
PRAXAIR133,52+0,04%0,060,0039.012,520,000,00%19/09
PPL33,64+1,08%0,360,0022.349,780,000,00%19/09
PPG INDUSTRIES202,81-0,17%-0,350,0027.962,500,000,00%19/09
PNC FINL SER87,89-0,06%-0,050,0047.494,170,000,00%19/09
PLUM CRK TIMB REIT40,11+0,55%0,220,007.104,040,000,00%19/09
PITNEY BOWES25,75+0,00%0,000,005.220,370,000,00%19/09
PIONEER NATURAL RES200,68-0,73%-1,480,0028.715,550,000,00%19/09
PINNACLE WEST CAP56,51+0,48%0,270,006.240,310,000,00%19/09
PHILLIPS 6685,75-0,16%-0,140,0047.941,460,000,00%19/09
PHILIP MRRS INT85,55+0,98%0,830,00133.609,070,000,00%19/09
PG&E45,84-0,13%-0,060,0021.607,150,000,00%19/09
PFIZER30,4000-0,59%-0,18000,00192.762,240,000,00%19/09
PETSMART INC70,530-0,66%-0,4700,007.005,880,000,00%19/09
PERRIGO147,27+0,43%0,630,0019.700,860,000,00%19/09
PERKINELMER44,04-0,70%-0,310,004.971,840,000,00%19/09
PEPSICO93,79+0,45%0,420,00141.321,760,000,00%19/09
PEPCO HOLDINGS27,30+0,44%0,120,006.866,620,000,00%19/09
PEOPLE'S UNTD14,90-0,53%-0,080,004.623,550,000,00%19/09
PENTAIR N67,90+0,31%0,210,0013.927,700,000,00%19/09
PEABODY ENERGY13,29-1,48%-0,200,003.607,760,000,00%19/09
PAYCHEX42,960-0,05%-0,0200,0015.601,760,000,00%19/09
PATTERSON COMPANIE40,65-0,73%-0,300,004.238,160,000,00%19/09
PARKER-HANNIFIN CO.116,63-0,54%-0,630,0017.352,550,000,00%19/09
PALL83,88-0,20%-0,170,008.958,740,000,00%19/09
PACCAR INC59,780-0,50%-0,3000,0021.204,520,000,00%19/09
OWENS ILLINOIS27,95-0,53%-0,150,004.605,740,000,00%19/09
ORACLE39,80-4,21%-1,750,00177.304,580,000,00%19/09
ONEOK68,41-0,19%-0,130,0014.231,540,000,00%19/09
OMNICOM GROUP INC70,69+0,04%0,030,0017.759,320,000,00%19/09
OCCID.PETROL CORP97,71-0,16%-0,160,0076.193,070,000,00%19/09
O REILLY AUTOMOTIV153,83-0,87%-1,350,0015.962,500,000,00%19/09
NVIDIA19,08-1,85%-0,360,0010.339,740,000,00%19/09
NUCOR57,64-0,77%-0,450,0018.378,110,000,00%19/09
NRG ENERGY31,25+1,46%0,450,0010.559,090,000,00%19/09
NORTHROP GRUMMAN133,66+0,92%1,220,0027.809,720,000,00%19/09
NORTHERN TRUST69,63-1,00%-0,700,0016.403,780,000,00%19/09
NORTHEAST UTILITIES45,45+0,42%0,190,0014.379,730,000,00%19/09
NORFOLK SOUTHERN112,00-0,13%-0,150,0034.665,700,000,00%19/09
NORDSTROM69,38+0,16%0,110,0013.361,440,000,00%19/09
NOBLE ENERGY71,29+0,10%0,070,0025.798,750,000,00%19/09
NOBLE CORP N24,28-0,82%-0,200,006.151,450,000,00%19/09
NISOURCE39,76+1,35%0,530,0012.537,050,000,00%19/09
NIKE81,81-0,20%-0,160,0056.509,410,000,00%19/09
NIELSEN HOLDINGS45,11+1,39%0,620,0016.180,500,000,00%19/09
NEXTERA ENERGY95,14+0,59%0,560,0041.515,010,000,00%19/09
NEWS CORP-A17,22+1,12%0,190,006.533,350,000,00%19/09
NEWS CL A35,15+0,69%0,240,0048.912,470,000,00%19/09
NEWMONT MINING24,21-1,14%-0,280,0012.074,950,000,00%19/09
NEWFIELD EXPLORATN38,59-1,08%-0,420,005.273,450,000,00%19/09
NEWELL RUBBERMAID34,87+1,16%0,400,009.552,880,000,00%19/09
NETFLIX457,52-0,32%-1,490,0027.492,840,000,00%19/09
NETAPP43,00-0,92%-0,400,0013.728,010,000,00%19/09
NAVIENT17,86+0,06%0,010,007.491,170,000,00%19/09
NATL OILWELL VARCO80,23-0,45%-0,360,0034.518,050,000,00%19/09
NASDAQ OMX GRP43,90+0,42%0,190,007.407,510,000,00%19/09
NABORS INDUSTRIES23,89-0,29%-0,070,006.936,870,000,00%19/09
MYLAN47,36-2,21%-1,070,0017.714,880,000,00%19/09
MURPHY OIL57,86+0,28%0,160,0010.272,510,000,00%19/09
MOTOROLA SOLTN61,88-0,26%-0,160,0015.521,860,000,00%19/09
MOSAIC46,44-0,62%-0,290,0015.803,660,000,00%19/09
MORGAN STANLEY35,76-1,02%-0,370,0070.180,100,000,00%19/09
MOODY'S94,73-0,55%-0,520,0020.009,090,000,00%19/09
MONSANTO115,11-0,33%-0,380,0060.354,500,000,00%19/09
MOLSON COORS-B NVTG76,58-0,40%-0,310,0012.312,330,000,00%19/09
MOHAWK INDUSTRIES140,53-1,33%-1,890,0010.240,070,000,00%19/09
MICROSOFT47,520+1,80%0,8400,00391.557,610,000,00%19/09
MICRON TECHNOLOGY31,63-2,62%-0,850,0033.870,140,000,00%19/09
MICROCHIP TECH48,43-1,54%-0,760,009.705,420,000,00%19/09
MICHAEL KORS76,95-0,35%-0,270,0015.792,150,000,00%19/09
METLIFE55,97+0,14%0,080,0062.950,860,000,00%19/09
MERCK AND CO. NEW60,49+0,30%0,180,00174.549,080,000,00%19/09
MEDTRONIC66,22-0,47%-0,310,0064.883,170,000,00%19/09
MEADWESTVACO42,24-0,47%-0,200,007.114,990,000,00%19/09
MEAD JOHNSON97,46-0,49%-0,480,0019.705,080,000,00%19/09
MCKESSON195,79-0,11%-0,210,0045.335,550,000,00%19/09
MCGRAW-HILL CO86,13-0,50%-0,430,0023.321,780,000,00%19/09
MCCORMICK NON VTG68,25-0,35%-0,240,008.027,900,000,00%19/09
MC DONALD'S CORP94,3600+0,94%0,88000,0092.694,130,000,00%19/09
MATTEL33,88-0,48%-0,170,0011.444,600,000,00%19/09
MASTERCARD-A77,28-0,67%-0,520,0086.184,330,000,00%19/09
MASCO23,83-1,57%-0,380,008.494,250,000,00%19/09
MARTIN MARIETTA128,43+0,11%0,140,008.587,680,000,00%19/09
MARSH & MCLENNAN53,08-0,79%-0,420,0028.897,790,000,00%19/09
MARRIOTT INTL-A72,19-0,36%-0,260,0020.976,240,000,00%19/09
MARATHON PETRO88,64+1,50%1,310,0025.128,110,000,00%19/09
MARATHON OIL39,23-0,23%-0,090,0026.460,020,000,00%19/09
MACY'S INC60,10-0,76%-0,460,0021.221,160,000,00%19/09
MACERICH REIT65,07+0,31%0,200,009.157,680,000,00%19/09
M&T BANK127,68+0,42%0,540,0016.846,780,000,00%19/09
LYONDELLBASELL IND114,00+0,22%0,250,0065.570,630,000,00%19/09
LOWE'S COM54,09-0,11%-0,060,0053.432,280,000,00%19/09
LORILLARD59,40-0,20%-0,120,0021.385,020,000,00%19/09
LOEWS42,89-0,30%-0,130,0016.341,920,000,00%19/09
LOCKHEED MARTIN180,74+0,65%1,170,0057.364,710,000,00%19/09
LINEAR TECHNOLOGY45,460-0,93%-0,4250,0010.842,730,000,00%19/09
LINCOLN NATL55,64-0,09%-0,050,0014.528,770,000,00%19/09
LIMITED BRANDS66,56+0,00%0,000,0019.455,960,000,00%19/09
LEUCADIA NATIONAL25,42-1,24%-0,320,009.368,050,000,00%19/09
LENNAR-A41,03-0,85%-0,350,007.102,680,000,00%19/09
LEGGETT & PLATT35,20-0,17%-0,060,004.832,930,000,00%19/09
LEGG MASON50,78-0,80%-0,410,005.882,250,000,00%19/09
LAM RESEARCH CORP75,950-1,07%-0,8200,0012.309,610,000,00%19/09
LABORATORY CORP 106,12+0,06%0,060,009.009,590,000,00%19/09
L-3 COMMUNICATIONS114,24-1,08%-1,250,009.849,450,000,00%19/09
KROGER52,15-0,65%-0,340,0025.497,170,000,00%19/09
KRAFT FOODS GRP56,91-0,92%-0,530,0033.802,890,000,00%19/09
KRAFT FOODS A35,67-0,39%-0,140,0060.135,640,000,00%19/09
KOHLS61,99-0,82%-0,510,0012.681,260,000,00%19/09
KLA-TENCOR80,77-0,11%-0,090,0013.356,790,000,00%19/09
KINDER MORGAN37,97-0,08%-0,030,0039.031,350,000,00%19/09
KIMCO REALTY REIT22,42+0,31%0,070,009.217,930,000,00%19/09
KIMBERLY-CLARK106,93+0,20%0,210,0039.987,230,000,00%19/09
KEYCORP13,96-1,20%-0,170,0012.207,730,000,00%19/09
KELLOGG62,66-0,37%-0,230,0022.565,290,000,00%19/09
KANSAS CITY SO121,43-0,35%-0,430,0013.396,060,000,00%19/09
JUNIPER NETWORKS22,63-0,70%-0,160,0010.210,390,000,00%19/09
JOY GLOBAL58,01-2,04%-1,210,005.696,140,000,00%19/09
JOHNSON CONTROLS46,50-0,09%-0,040,0030.965,840,000,00%19/09
JOHNSON & JOHNSON107,9900+0,60%0,64000,00304.703,840,000,00%19/09
JM SMUCKER100,19-0,03%-0,030,0010.200,060,000,00%19/09
JACOBS ENGIN GROUP52,52-0,96%-0,510,006.988,150,000,00%19/09
JABIL CIRCUIT21,34-1,20%-0,260,004.260,370,000,00%19/09
J.P.MORGAN CHASE61,1100-0,34%-0,21000,00230.073,790,000,00%19/09
IRON MOUNTAIN35,65-0,25%-0,090,006.884,530,000,00%19/09
INVESCO40,99-0,63%-0,260,0018.201,280,000,00%19/09
INTUITIVE SURGICAL469,530-1,26%-6,0100,0016.880,360,000,00%19/09
INTUIT86,72+1,24%1,070,0024.762,040,000,00%19/09
INTL PAPER48,93-0,14%-0,070,0020.902,740,000,00%19/09
INTL FLAVORS&FRAGR100,73+0,08%0,080,008.176,170,000,00%19/09
INTERPUBLIC GROUP18,81+0,37%0,070,007.922,270,000,00%19/09
INTERCONEXCH GR203,80-0,12%-0,250,0023.127,440,000,00%19/09
INTEL CORP34,8200-1,00%-0,35000,00172.393,820,000,00%19/09
INTEGRYS ENG GRP66,77+0,09%0,060,005.339,140,000,00%19/09
INGERSOLL-RAND59,27-1,45%-0,870,0017.069,130,000,00%19/09
ILLINOIS TOOL WORKS88,62-0,35%-0,310,0035.135,020,000,00%19/09
IBM194,00+0,13%0,250,00193.502,950,000,00%19/09
HUNTINGTON BANCSHS10,08-1,27%-0,130,008.235,380,000,00%19/09
HUMANA134,91+1,30%1,730,0020.792,020,000,00%19/09
HUDSON CITY10,23+0,59%0,060,005.409,270,000,00%19/09
HOST HOTELS REIT21,80-0,73%-0,160,0016.507,740,000,00%19/09
HOSPIRA53,85+0,64%0,340,009.086,210,000,00%19/09
HORMEL FOODS50,52-0,88%-0,450,0013.312,460,000,00%19/09
HONEYWELL96,50+0,11%0,110,0075.515,460,000,00%19/09
HOME DEPOT92,3400+0,27%0,25000,00124.336,230,000,00%19/09
HEWLETT PACKARD36,79-0,59%-0,220,0068.660,270,000,00%19/09
HESS97,51-0,23%-0,220,0030.009,300,000,00%19/09
HERSHEY93,86-0,33%-0,310,0015.131,070,000,00%19/09
HELMERICH&PAYNE101,12-1,70%-1,750,0010.943,910,000,00%19/09
HEALTH CARE REIT63,54+1,03%0,650,0019.604,940,000,00%19/09
HCP REIT39,99+0,40%0,160,0018.352,840,000,00%19/09
HASBRO INC54,12+0,39%0,210,006.899,380,000,00%19/09
HARTFORD37,80+0,03%0,010,0016.926,610,000,00%19/09
HARRIS69,87-0,54%-0,380,007.299,460,000,00%19/09
HARMAN IND INC107,89-0,52%-0,560,007.347,730,000,00%19/09
HARLEY-DAVIDSON62,56-0,13%-0,080,0013.602,380,000,00%19/09
HANSEN NATURAL89,78-0,73%-0,660,0015.009,090,000,00%19/09
HALLIBURTON66,51+0,27%0,180,0056.568,590,000,00%19/09
H&R.BLOCK32,26+0,03%0,010,008.874,350,000,00%19/09
GREEN MOUNTAIN COF134,96-1,83%-2,520,0021.920,540,000,00%19/09
GOOGLE-C596,08+1,16%6,810,00201.600,210,000,00%19/09
GOOGLE A605,4000+1,36%8,13000,00171.406,460,000,00%19/09
GOODYEAR T & RUBBER23,91-2,45%-0,600,006.582,730,000,00%19/09
GOLDMAN SACHS186,20-0,90%-1,690,0082.062,420,000,00%19/09
GILEAD SCIENCES105,9600+0,03%0,03000,00160.403,350,000,00%19/09
GENWORTH FINANCL-A13,19-0,53%-0,070,006.545,410,000,00%19/09
GENUINE PARTS CO.89,23-0,23%-0,210,0013.658,890,000,00%19/09
GENERAL MOTORS33,94-0,26%-0,090,0054.430,810,000,00%19/09
GENERAL MILLS51,28+0,12%0,060,0031.277,480,000,00%19/09
GENERAL GROWTH REIT23,91-0,25%-0,060,0021.114,550,000,00%19/09
GENERAL ELECTRIC26,2900+0,31%0,08000,00263.791,330,000,00%19/09
GENERAL DYNAMICS129,45+0,13%0,170,0043.293,920,000,00%19/09
GARMIN52,1000-1,81%-0,96000,0010.840,830,000,00%19/09
GAP43,90+0,14%0,060,0019.086,250,000,00%19/09
GANNETT CO32,36-0,06%-0,020,007.303,070,000,00%19/09
GAMESTOP-A43,38-1,92%-0,850,004.888,640,000,00%19/09
FRONTIER COMM-B6,60+0,84%0,060,006.608,870,000,00%19/09
FREEPORT MCMORAN34,06-0,73%-0,250,0035.379,520,000,00%19/09
FRANKLIN RESOURCES55,81-1,52%-0,860,0034.900,620,000,00%19/09
FOSSIL97,32-1,26%-1,240,005.149,080,000,00%19/09
FORD MOTOR16,65+0,42%0,070,0063.453,760,000,00%19/09
FMC TECHNOLOGIES55,33+0,02%0,010,0012.994,660,000,00%19/09
FMC CORP60,62-0,41%-0,250,008.074,410,000,00%19/09
FLUOR (NEW)70,27-0,34%-0,240,0011.068,420,000,00%19/09
FLOWSERVE73,58-0,31%-0,230,0010.064,670,000,00%19/09
FLIR SYSTEMS33,03-1,46%-0,490,004.681,310,000,00%19/09
FISERV65,700+0,24%0,1600,0016.372,460,000,00%19/09
FIRSTENERGY34,62+0,93%0,320,0014.548,120,000,00%19/09
FIRST SOLAR70,87-1,14%-0,820,007.100,690,000,00%19/09
FIFTH THIRD BANCORP20,92-0,43%-0,090,0017.452,180,000,00%19/09
FIDELITY NATIONAL57,26+0,54%0,310,0016.345,910,000,00%19/09
FEDEX 158,33-0,38%-0,600,0044.990,260,000,00%19/09
FASTENAL46,235-0,16%-0,0750,0013.721,160,000,00%19/09
FAMILY DOLLAR STORE78,76+0,14%0,110,008.974,560,000,00%19/09
FACEBOOK CL A77,91+1,18%0,910,00156.790,890,000,00%19/09
F5 NETWORKS INC124,84-2,19%-2,800,009.248,660,000,00%19/09
EXXON MOBIL97,12+0,53%0,510,00414.186,890,000,00%19/09
EXPRESS SCRIPTS74,3500-0,34%-0,25000,0055.424,210,000,00%19/09
EXPEDIT INTL WASH42,350+0,01%0,0050,008.262,830,000,00%19/09
EXPEDIA85,16-0,87%-0,750,009.744,720,000,00%19/09
EXELON34,41+1,87%0,630,0029.556,310,000,00%19/09
ESTEE LAUDER-A75,43+0,63%0,470,0017.559,810,000,00%19/09
ESSEX PROPERTY REIT182,67+0,83%1,500,0011.591,180,000,00%19/09
EQUIY RES REIT-SBI61,94+0,88%0,540,0022.388,250,000,00%19/09
EQUIFAX INC76,77-1,30%-1,010,009.348,840,000,00%19/09
EQT93,47-1,40%-1,330,0014.159,380,000,00%19/09
EOG RESOURCES104,37-0,58%-0,610,0057.126,980,000,00%19/09
ENTERGY76,82+1,29%0,980,0013.793,900,000,00%19/09
ENSCO -A-44,50-0,89%-0,400,0010.291,790,000,00%19/09
EMERSON ELECTRIC65,00+0,40%0,260,0045.357,510,000,00%19/09
EMC29,53-0,64%-0,190,0059.926,560,000,00%19/09
ELI LILLY & CO66,53-0,09%-0,060,0074.334,520,000,00%19/09
ELECTRONIC ARTS36,7100-1,45%-0,54000,0011.476,030,000,00%19/09
EDWARDS LIFESCNS 104,02+0,68%0,700,0011.030,660,000,00%19/09
EDISON INTL57,91+0,35%0,200,0018.867,730,000,00%19/09
ECOLAB INC118,07+0,46%0,540,0035.384,810,000,00%19/09
EBAY52,400-0,57%-0,3000,0065.076,780,000,00%19/09
EATON CORP -NPV-66,37-0,29%-0,190,0031.394,920,000,00%19/09
EASTMAN CHEMICAL84,81+0,21%0,180,0012.647,830,000,00%19/09
E TRADE FNCL23,73-1,66%-0,400,006.848,400,000,00%19/09
DUN & BRADSTREET117,22-0,11%-0,130,004.263,630,000,00%19/09
DUKE ENERGY74,38+1,22%0,900,0052.613,940,000,00%19/09
DU PONT(EI) DE NMR71,2500+0,07%0,05000,0065.220,140,000,00%19/09
DTE ENERGY76,30+0,73%0,550,0013.506,360,000,00%19/09
DR PEPPER SNAP64,17+1,28%0,810,0012.521,230,000,00%19/09
DOW CHEMICAL53,49-0,19%-0,100,0063.919,810,000,00%19/09
DOVER CORP.85,33-0,08%-0,070,0014.206,660,000,00%19/09
DOMINION RES68,92+0,58%0,400,0040.151,640,000,00%19/09
DOLLAR TREE57,01-0,18%-0,100,0011.722,720,000,00%19/09
DOLLAR GENERAL63,10+0,16%0,100,0019.079,130,000,00%19/09
DISCOVERY HLDG A40,5000+1,33%0,53000,005.992,240,000,00%19/09
DISCOVERY COMM-C39,52+0,25%0,100,005.506,360,000,00%19/09
DISCOVER FNCL SRVCS65,30-0,44%-0,290,0030.166,980,000,00%19/09
DIRECTV CL.A87,72+0,54%0,470,0044.013,500,000,00%19/09
DIAMOND OFFSHORE37,50-1,70%-0,650,005.152,570,000,00%19/09
DEVON ENERGY70,97-0,82%-0,590,0029.033,830,000,00%19/09
DENTSPLY INTL46,60-0,22%-0,110,006.606,130,000,00%19/09
DENBURY RESOURCES15,66-0,25%-0,040,005.516,850,000,00%19/09
DELTA AIR LINES38,64-2,03%-0,800,0032.573,750,000,00%19/09
DELPHI AUTOMOTIVE65,44-0,68%-0,450,0021.467,190,000,00%19/09
DEERE & CO83,64-0,61%-0,510,0029.992,630,000,00%19/09
DAVITA HLTH CARE74,88+0,23%0,170,0016.086,370,000,00%19/09
DARDEN RESTAURANTS51,19+1,67%0,840,006.773,180,000,00%19/09
DANAHER79,45+0,11%0,090,0055.651,830,000,00%19/09
D R HORTON21,95-0,95%-0,210,008.000,170,000,00%19/09
CVS CAREMARK81,37+0,23%0,190,0094.248,300,000,00%19/09
CUMMINS137,89-0,59%-0,820,0025.359,770,000,00%19/09
CSX32,46+0,22%0,070,0032.451,120,000,00%19/09
CROWN CASTLE INTL71,77-0,35%-0,250,0023.936,150,000,00%9/01
CR BARD147,23+0,24%0,350,0010.989,400,000,00%19/09
COVIDIEN90,85-0,82%-0,750,0043.021,590,000,00%19/09
COSTCO WHOLESALE126,500+0,02%0,0200,0055.444,410,000,00%19/09
CORNING INC20,40-1,69%-0,350,0026.336,960,000,00%19/09
CONSTELLATION BRD-A87,98+0,23%0,200,0014.883,120,000,00%19/09
CONSOLIDATED EDISON57,13+0,88%0,500,0016.732,520,000,00%19/09
CONSOL ENERGY38,01+0,08%0,030,008.746,340,000,00%19/09
CONOCOPHILLIPS80,56+0,74%0,590,0099.053,990,000,00%19/09
CONAGRA FOODS33,61+0,39%0,130,0014.266,520,000,00%19/09
COMPUTER SCIENCES58,70-0,84%-0,500,008.513,830,000,00%19/09
COMERICA INC51,91-0,59%-0,310,009.386,680,000,00%19/09
COMCAST CLASS A56,740-0,19%-0,1100,00121.966,970,000,00%19/09
COLGATE PALMOLIVE65,28-0,05%-0,030,0059.639,130,000,00%19/09
COGZT TECH SLTS A45,000-0,68%-0,3100,0027.356,590,000,00%19/09
COCA-COLA ENTPR46,27+1,20%0,550,0011.358,560,000,00%19/09
COCA-COLA42,05+0,62%0,260,00184.340,380,000,00%19/09
COACH 37,05-0,75%-0,280,0010.177,850,000,00%19/09
CMS ENERGY CORP29,62+0,65%0,190,008.174,210,000,00%19/09
CME GROUP-A82,84-0,14%-0,120,0027.835,840,000,00%19/09
CLOROX CO.90,57+0,75%0,670,0011.665,670,000,00%19/09
CITRIX SYSTEMS71,640-1,43%-1,0400,0011.782,650,000,00%19/09
CITIGROUP53,48-0,34%-0,180,00162.108,890,000,00%19/09
CISCO SYSTEMS25,200-0,08%-0,0200,00128.499,920,000,00%19/09
CINTAS67,16-0,08%-0,060,007.977,600,000,00%19/09
CINCINNATI FINANCL48,38+0,31%0,150,007.917,440,000,00%19/09
CIMAREX ENERGY133,57-0,42%-0,560,0011.627,000,000,00%19/09
CIGNA 95,25+0,04%0,040,0025.136,490,000,00%19/09
CHUBB92,13-0,65%-0,600,0022.158,170,000,00%19/09
CHIPOTLE MEXICAN664,09-0,03%-0,230,0020.597,160,000,00%19/09
CHEVRON124,80+0,53%0,660,00237.062,650,000,00%19/09
CHESAPEAKE ENERGY24,67-0,40%-0,100,0016.418,030,000,00%19/09
CHARLES SCHWAB30,37-1,33%-0,410,0039.595,930,000,00%19/09
CF INDUSTRIES HLDG258,38-0,51%-1,330,0012.844,850,000,00%19/09
CERNER CORP58,52-0,68%-0,400,0019.958,460,000,00%19/09
CENTURYLINK40,75+0,57%0,230,0023.234,220,000,00%19/09
CENTERPOINT ENERGY24,06-0,66%-0,160,0010.340,890,000,00%19/09
CELGENE CORP93,8500+0,62%0,58000,0075.034,020,000,00%19/09
CBS-B55,91-1,04%-0,590,0027.291,260,000,00%19/09
CBRE GROUP-A30,37+0,33%0,100,0010.083,090,000,00%19/09
CATERPILLAR102,510-1,75%-1,8300,0064.335,440,000,00%19/09
CARNIVAL40,72+1,52%0,610,0024.110,080,000,00%19/09
CARMAX53,57+0,09%0,050,0011.746,550,000,00%19/09
CAREFUSION46,75+0,06%0,030,009.483,880,000,00%19/09
CARDINAL HEALTH76,09+0,89%0,670,0025.577,690,000,00%19/09
CAPITAL ONE FINL84,07+0,48%0,400,0047.195,680,000,00%19/09
CAMPBELL SOUP43,06-0,78%-0,340,0013.520,290,000,00%19/09
CAMERON INTL70,10-0,64%-0,450,0014.229,480,000,00%19/09
CABOT OIL & GAS32,97-0,69%-0,230,0013.754,010,000,00%19/09
CABLEVISION NY-A19,17+0,84%0,160,004.161,970,000,00%19/09
CA28,48-1,04%-0,300,0012.675,330,000,00%19/09
C.H. ROBINSON WRLD67,82-0,60%-0,410,009.980,220,000,00%19/09
BROWN NON VTG-B93,07+0,35%0,320,0012.004,510,000,00%19/09
BROADCOM CORP A40,89-1,33%-0,550,0022.121,490,000,00%19/09
BRISTOL MYERS51,51+0,76%0,390,0085.365,510,000,00%19/09
BOSTON SCIENTIFIC12,41-0,08%-0,010,0016.438,780,000,00%19/09
BOSTON PROP REIT117,21-0,13%-0,150,0017.946,150,000,00%19/09
BORGWARNER57,80-0,93%-0,540,0013.200,010,000,00%19/09
BOEING CO129,350+0,60%0,7700,0093.211,300,000,00%19/09
BLACKROCK331,75-0,56%-1,860,0055.067,020,000,00%19/09
BIOGEN IDEC329,24-0,23%-0,750,0077.748,280,000,00%19/09
BEST BUY34,61-1,00%-0,350,0012.096,710,000,00%19/09
BERKSHIRE HATHAWY-B140,56-0,51%-0,720,00170.108,630,000,00%19/09
BEMIS CO.39,17+0,41%0,160,003.911,280,000,00%19/09
BED BATH & BEYOND63,85-0,22%-0,140,0012.894,760,000,00%19/09
BECTON DICKINSON&CO113,70-1,14%-1,310,0021.813,670,000,00%19/09
BB&T38,62-0,03%-0,010,0027.790,340,000,00%19/09
BAXTER72,54-0,77%-0,560,0039.298,400,000,00%19/09
BANK OF NY MELLON39,68-1,42%-0,570,0044.901,740,000,00%19/09
BANK OF AMERICA16,950-0,53%-0,0900,00178.250,180,000,00%19/09
BALL64,38+0,28%0,180,008.914,050,000,00%19/09
BAKER HUGHES67,74-0,24%-0,160,0029.469,800,000,00%19/09
AVON13,21-0,23%-0,030,005.736,990,000,00%19/09
AVERY DENNISON47,79-0,25%-0,120,004.481,230,000,00%19/09
AVALONBAY COM REIT145,00+0,52%0,750,0019.022,050,000,00%19/09
AVAGO TECHNOLOGIES89,10-0,47%-0,420,0021.731,750,000,00%19/09
AUTOZONE526,44-1,10%-5,870,0017.155,510,000,00%19/09
AUTONATION51,44-0,54%-0,280,006.096,470,000,00%19/09
AUTODESK INC55,610-0,22%-0,1200,0012.634,370,000,00%19/09
AUT.DATA PROCESSIN83,88-0,37%-0,310,0040.338,910,000,00%19/09
AT&T35,470+0,88%0,3100,00183.947,420,000,00%19/09
ASSURANT66,32+0,84%0,550,004.733,170,000,00%19/09
ARCHER-DANIELS MID.51,69-0,71%-0,370,0033.366,970,000,00%19/09
APTMNT INV REIT-A32,71+0,58%0,190,004.781,830,000,00%19/09
APPLIED MATERIALS22,550-0,22%-0,0500,0027.474,790,000,00%19/09
APPLE100,960-0,82%-0,8300,00604.535,050,000,00%19/09
APACHE96,51-0,52%-0,500,0036.923,950,000,00%19/09
AON 86,92-1,11%-0,980,0028.264,570,000,00%19/09
ANALOG DEVICES49,99-0,60%-0,300,0015.707,500,000,00%19/09
ANADARKO PETROLEUM105,13-0,63%-0,670,0053.186,820,000,00%19/09
AMPHENOL-A103,92-1,33%-1,400,0016.298,910,000,00%19/09
AMGEN INC144,01+1,40%1,990,00109.391,040,000,00%19/09
AMETEK52,16+0,40%0,210,0012.817,600,000,00%19/09
AMERISOURCEBERGEN77,33+0,26%0,200,0017.358,160,000,00%19/09
AMERIPRISE FINCL126,65-0,72%-0,920,0023.710,830,000,00%19/09
AMERICAN TOWER REIT95,16-0,75%-0,720,0037.697,090,000,00%19/09
AMERICAN INT55,24-1,94%-1,090,0078.821,070,000,00%19/09
AMERICAN EXPRESS89,7000-0,44%-0,40000,0093.877,090,000,00%19/09
AMERICAN ELEC.53,28+1,02%0,540,0026.036,360,000,00%19/09
AMEREN38,64+1,02%0,390,009.375,410,000,00%19/09
AMAZON.COM331,320+1,94%6,3200,00153.081,800,000,00%19/09
ALTRIA44,99+0,56%0,250,0089.235,360,000,00%19/09
ALTERA CORP36,480-1,58%-0,5850,0011.271,560,000,00%19/09
ALLSTATE62,20-0,19%-0,120,0026.957,490,000,00%19/09
ALLIANCE DATA SYST246,25-1,23%-3,070,0013.666,070,000,00%19/09
ALLERGAN168,21-1,04%-1,760,0049.989,290,000,00%19/09
ALLEGION49,86-1,50%-0,760,004.792,680,000,00%19/09
ALLEGHENY42,47+1,02%0,430,004.616,300,000,00%19/09
ALEXION PHARM161,44-0,07%-0,120,0031.935,250,000,00%19/09
ALCOA16,2100+0,06%0,01000,0019.079,950,000,00%19/09
AKAMAI TECH62,420-3,00%-1,9300,0011.120,940,000,00%19/09
AIRGAS INC113,10+0,93%1,040,008.427,960,000,00%19/09
AIR PROD.&CHEMICALS134,50+1,10%1,460,0028.603,750,000,00%19/09
AGL RESOURCES52,43-0,13%-0,070,006.263,070,000,00%19/09
AGILENT TECH58,25-0,26%-0,150,0019.420,450,000,00%19/09
AFLAC58,40-0,49%-0,290,0026.457,880,000,00%19/09
AFFILIATED MANAGERS208,54-0,46%-0,960,0011.584,960,000,00%19/09
AETNA83,69-0,26%-0,220,0029.680,020,000,00%19/09
AES14,70+1,59%0,230,0010.624,820,000,00%19/09
ADT CORPORATION37,07-0,78%-0,290,006.450,480,000,00%19/09
ADOBE SYSTEMS66,9400-1,43%-0,97000,0033.294,300,000,00%19/09
ACE N107,00-0,36%-0,390,0036.683,070,000,00%19/09
ACCENTURE79,93-0,66%-0,530,0060.363,540,000,00%19/09
ABBVIE59,06-0,66%-0,390,0094.021,670,000,00%19/09
ABBOTT LABS43,59-0,23%-0,100,0065.523,690,000,00%19/09
3M146,690-0,10%-0,1500,0095.057,070,000,00%19/09
(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