-1,44%
-1,25%
-0,45%
+0,15%
+0,05%
1,3229$
1,697%
Jueves, 09-02-12 - 22:32
1.351,95
0
0,15
1,99
| Sesión (ptos.) | Año | Últimas 52 semanas | |||
|---|---|---|---|---|---|
| Máximo | 1.354,32 | Máximo | 1.349,96 | Máximo | 1.370,58 |
| Mínimo | 1.344,63 | Mínimo | 1.277,06 | Mínimo | 1.074,77 |
| Var % año | Var % 52 semanas |
|---|---|
| 7,50% | 10,70% |
| Ticker | Variación | Cotización | Var % | Var € | Volumen | Rent/Div | Capitalización | Per | Hora |
|---|---|---|---|---|---|---|---|---|---|
| A |
|
45,09 | +0,27% | 0,12 | 476.557,00 | --- | 15.696.956.250 | 13,76 | 22:00 |
| AA |
|
10,64 | -0,28% | -0,03 | 2.128.161,00 | 1,13 | 11.325.322.400 | 19,55 | 22:00 |
| AAPL |
|
493,17 | +3,46% | 16,49 | 5.836.042,00 | --- | 459.816.912.900 | 10,80 | 22:00 |
| ABC |
|
38,97 | -0,97% | -0,38 | 367.751,00 | 1,18 | 10.105.856.280 | 13,99 | 22:00 |
| ABT |
|
55,26 | -0,56% | -0,31 | 1.488.625,00 | 3,47 | 86.084.028.000 | 10,85 | 22:00 |
| ACAS |
|
8,54 | +0,35% | 0,03 | 593.530,00 | --- | 2.944.600.540 | 9,30 | 22:00 |
| ADBE |
|
32,65 | +1,71% | 0,55 | 1.651.152,00 | --- | 16.122.667.950 | 12,97 | 22:00 |
| ADI |
|
40,10 | +0,53% | 0,21 | 578.671,00 | 2,34 | 11.948.236.100 | 17,27 | 22:00 |
| ADM |
|
30,75 | +1,09% | 0,33 | 2.029.582,00 | 2,13 | 20.540.415.750 | 10,64 | 22:00 |
| ADP |
|
54,57 | -0,04% | -0,02 | 804.738,00 | 2,70 | 26.668.249.860 | 20,18 | 22:00 |
| ADSK |
|
38,40 | +0,10% | 0,04 | 749.832,00 | --- | 8.709.120.000 | 21,38 | 22:00 |
| AEE |
|
31,54 | -0,35% | -0,11 | 212.124,00 | 4,88 | 7.640.249.600 | 13,63 | 22:02 |
| AEP |
|
39,37 | +0,15% | 0,06 | 712.451,00 | 4,67 | 19.012.245.440 | 12,45 | 22:01 |
| AES |
|
12,98 | +0,31% | 0,04 | 576.853,00 | --- | 9.962.773.040 | 10,09 | 22:02 |
| AET |
|
45,80 | +1,46% | 0,66 | 1.109.755,00 | 1,31 | 16.593.340.000 | 8,74 | 22:00 |
| AFL |
|
49,03 | -0,69% | -0,34 | 661.689,00 | 2,51 | 22.863.179.300 | 7,28 | 22:01 |
| AGN |
|
87,38 | -1,43% | -1,27 | 328.015,00 | 0,23 | 26.870.398.560 | 20,17 | 22:01 |
| AIG |
|
27,35 | +1,15% | 0,31 | 654.337,00 | --- | 51.943.667.000 | 10,64 | 22:00 |
| AIV |
|
25,24 | -0,94% | -0,24 | 413.544,00 | 1,82 | 3.051.919.840 | -23,35 | 22:01 |
| AIZ |
|
43,21 | -0,37% | -0,16 | 339.420,00 | 1,57 | 3.980.003.964 | 7,22 | 22:03 |
| AKAM |
|
38,06 | +10,51% | 3,62 | 5.129.810,00 | --- | 6.829.143.860 | 19,12 | 22:00 |
| AKS |
|
8,61 | +0,82% | 0,07 | 1.182.023,00 | 2,32 | 949.545.240 | 12,57 | 22:01 |
| ALL |
|
30,91 | -0,29% | -0,09 | 817.898,00 | 2,69 | 15.620.430.320 | 8,29 | 22:01 |
| ALTR |
|
41,08 | +0,76% | 0,31 | 1.469.979,00 | 0,68 | 13.229.978.320 | 21,68 | 22:00 |
| AMAT |
|
13,11 | +0,85% | 0,11 | 2.958.903,00 | 2,36 | 17.116.940.400 | 16,72 | 22:00 |
| AMD |
|
7,24 | -0,14% | -0,01 | 2.086.229,00 | --- | 5.046.280.000 | 10,94 | 22:00 |
| AMGN |
|
66,84 | -1,79% | -1,22 | 2.987.754,00 | 0,84 | 53.204.640.000 | 11,54 | 22:00 |
| AMP |
|
54,10 | -0,95% | -0,52 | 561.941,00 | 1,52 | 12.240.395.500 | 8,38 | 22:02 |
| AMT |
|
63,79 | -0,09% | -0,06 | 548.729,00 | --- | 25.071.064.750 | 42,03 | 22:01 |
| AMZN |
|
184,98 | -0,27% | -0,50 | 1.455.145,00 | --- | 84.165.900.000 | 121,86 | 22:00 |
| AN |
|
36,83 | -0,08% | -0,03 | 218.596,00 | --- | 4.861.560.000 | 16,24 | 22:01 |
| ANF |
|
45,48 | +1,68% | 0,75 | 364.594,00 | 1,54 | 3.909.488.088 | 17,12 | 22:01 |
| APA |
|
106,68 | +1,49% | 1,57 | 611.409,00 | 0,56 | 40.971.414.120 | 8,08 | 22:00 |
| APC |
|
87,46 | +0,74% | 0,64 | 688.786,00 | 0,41 | 43.552.631.120 | 24,79 | 22:01 |
| APD |
|
91,05 | +0,34% | 0,31 | 135.863,00 | 2,55 | 19.175.585.250 | 14,74 | 22:00 |
| APH |
|
55,30 | +1,17% | 0,64 | 169.972,00 | 0,11 | 9.165.366.700 | 16,42 | 22:00 |
| APOL |
|
54,07 | +2,21% | 1,17 | 440.363,00 | --- | 6.833.582.880 | 15,33 | 22:00 |
| ATI |
|
47,68 | +0,53% | 0,25 | 483.709,00 | 1,51 | 5.073.152.000 | 16,85 | 22:00 |
| AVB |
|
134,37 | -1,06% | -1,44 | 154.967,00 | 2,66 | 12.776.141.466 | 49,43 | 22:01 |
| AVP |
|
18,15 | +0,22% | 0,04 | 845.120,00 | 5,01 | 7.818.566.250 | 10,74 | 22:01 |
| AVY |
|
29,75 | -0,07% | -0,02 | 425.746,00 | 3,43 | 3.159.360.750 | 14,47 | 22:04 |
| AXP |
|
52,31 | +1,30% | 0,67 | 1.591.042,00 | 1,38 | 60.888.840.000 | 12,15 | 22:00 |
| AZO |
|
354,04 | +1,40% | 4,89 | 58.186,00 | --- | 13.934.943.592 | 15,14 | 22:02 |
| BA |
|
75,90 | +0,58% | 0,44 | 922.064,00 | 2,21 | 56.523.109.500 | 16,53 | 22:00 |
| BAC |
|
8,18 | +0,62% | 0,05 | 42.508.944,00 | 0,49 | 86.183.662.000 | 10,24 | 22:00 |
| BAX |
|
56,80 | -0,47% | -0,27 | 783.754,00 | 2,23 | 32.027.588.800 | 12,43 | 22:00 |
| BBBY |
|
60,17 | -1,52% | -0,93 | 1.012.093,00 | --- | 14.515.771.820 | 15,79 | 22:00 |
| BBT |
|
29,42 | -0,78% | -0,23 | 1.547.053,00 | 2,18 | 20.509.947.060 | 11,29 | 22:00 |
| BBY |
|
25,35 | -0,20% | -0,05 | 884.763,00 | 2,41 | 8.880.535.950 | 7,16 | 22:00 |
| BCR |
|
92,31 | -0,47% | -0,44 | 185.940,00 | 0,80 | 7.918.573.344 | 13,94 | 22:01 |
| BDX |
|
76,85 | +0,05% | 0,04 | 266.620,00 | 2,13 | 16.415.467.400 | 13,69 | 22:02 |
| BEN |
|
116,85 | +0,13% | 0,15 | 228.886,00 | 2,58 | 25.232.939.550 | 13,10 | 22:04 |
| BFB |
|
83,04 | +0,70% | 0,58 | 54.760,00 | 1,54 | 11.783.957.280 | 22,73 | 22:04 |
| BHI |
|
49,04 | -1,74% | -0,87 | 1.040.268,00 | 1,22 | 21.404.292.640 | 10,15 | 22:00 |
| BIG |
|
43,84 | -0,32% | -0,14 | 184.095,00 | --- | 2.876.035.520 | 13,93 | 22:01 |
| BIIB |
|
117,78 | -1,52% | -1,82 | 553.563,00 | --- | 28.610.764.260 | 19,65 | 22:00 |
| BK |
|
21,78 | -0,64% | -0,14 | 1.454.106,00 | 2,20 | 26.346.612.600 | 9,49 | 22:00 |
| BLL |
|
40,04 | +0,48% | 0,19 | 255.232,00 | 0,70 | 6.512.225.720 | 12,84 | 22:01 |
| BMS |
|
32,31 | +2,60% | 0,82 | 523.772,00 | 2,97 | 3.327.413.040 | 14,72 | 22:03 |
| BMY |
|
31,99 | -0,28% | -0,09 | 1.669.861,00 | 4,16 | 54.208.014.700 | 16,41 | 22:01 |
| BRCM |
|
37,81 | +0,40% | 0,15 | 1.641.126,00 | 0,95 | 20.379.590.000 | 13,29 | 22:00 |
| BSX |
|
5,95 | +0,00% | 0,00 | 1.352.993,00 | --- | 8.814.984.500 | 12,81 | 22:01 |
| BTU |
|
37,04 | +0,60% | 0,22 | 1.204.553,00 | 0,92 | 10.033.172.960 | 10,46 | 22:00 |
| BXP |
|
104,74 | -1,19% | -1,26 | 190.327,00 | 1,91 | 15.462.661.460 | 53,52 | 22:02 |
| C |
|
33,66 | -1,67% | -0,57 | 7.016.862,00 | 0,09 | 98.418.474.000 | 7,92 | 22:00 |
| CA |
|
27,13 | +1,88% | 0,50 | 1.558.168,00 | 0,70 | 13.385.724.960 | 11,35 | 22:00 |
| CAG |
|
26,70 | +0,53% | 0,14 | 868.327,00 | 3,48 | 11.015.992.800 | 14,80 | 22:01 |
| CAH |
|
42,13 | -0,89% | -0,38 | 549.187,00 | 1,90 | 14.556.167.780 | 13,34 | 22:02 |
| CAM |
|
56,73 | -0,93% | -0,53 | 726.681,00 | --- | 13.910.252.730 | 15,18 | 22:01 |
| CAT |
|
112,83 | -1,06% | -1,21 | 1.548.270,00 | 1,61 | 72.958.134.600 | 11,76 | 22:01 |
| CB |
|
68,89 | +0,15% | 0,10 | 285.987,00 | 2,24 | 19.156.380.080 | 11,47 | 22:02 |
| CBE |
|
60,87 | +0,12% | 0,07 | 259.194,00 | 1,91 | 9.623.607.870 | 13,84 | 22:03 |
| CBG |
|
18,33 | +1,27% | 0,23 | 832.714,00 | --- | 6.011.653.440 | 15,24 | 22:00 |
| CBS |
|
29,77 | +0,14% | 0,04 | 992.563,00 | 1,01 | 19.481.845.240 | 12,72 | 22:01 |
| CCE |
|
27,86 | +1,49% | 0,41 | 620.197,00 | 1,47 | 8.692.765.760 | 11,91 | 22:05 |
| CCL |
|
31,97 | -0,09% | -0,03 | 1.107.242,00 | 3,13 | 24.840.690.000 | 12,94 | 22:00 |
| CEG |
|
36,62 | -0,60% | -0,22 | 460.467,00 | 2,62 | 7.381.273.680 | 14,70 | 22:00 |
| CELG |
|
72,00 | -1,18% | -0,86 | 790.373,00 | --- | 31.464.000.000 | 15,33 | 22:00 |
| CEPH |
|
81,49 | +0,07% | 0,06 | 290.475,00 | --- | 0 | 14,91 | 22:00 |
| CF |
|
185,73 | -2,00% | -3,78 | 345.357,00 | 0,38 | 12.144.531.813 | 8,13 | 22:02 |
| CHK |
|
22,34 | +1,04% | 0,23 | 3.298.569,00 | 1,45 | 14.728.002.440 | 10,51 | 22:01 |
| CHRW |
|
63,65 | +0,07% | 0,05 | 323.657,00 | 1,89 | 10.449.108.810 | 21,56 | 22:00 |
| CI |
|
43,54 | +0,44% | 0,19 | 776.561,00 | 0,09 | 11.765.509.420 | 8,04 | 22:02 |
| CIEN |
|
16,53 | -1,02% | -0,17 | 945.875,00 | --- | 1.610.395.578 | 27,61 | 22:00 |
| CINF |
|
34,29 | +2,51% | 0,84 | 556.093,00 | 4,67 | 5.557.688.910 | 21,76 | 22:00 |
| CIT |
|
41,83 | +1,53% | 0,63 | 366.133,00 | --- | 8.392.771.200 | 26,49 | 22:01 |
| CL |
|
91,76 | +0,32% | 0,29 | 526.054,00 | 2,47 | 44.411.748.240 | 16,72 | 22:03 |
| CLX |
|
68,45 | +0,10% | 0,07 | 326.492,00 | 3,36 | 9.028.897.250 | 16,84 | 22:01 |
| CMA |
|
30,43 | -0,16% | -0,05 | 700.981,00 | 1,31 | 6.004.873.620 | 12,19 | 22:00 |
| CMCSA |
|
27,46 | +0,77% | 0,21 | 3.502.676,00 | 1,57 | 74.824.106.400 | 14,18 | 22:00 |
| CME |
|
283,37 | -0,51% | -1,45 | 170.904,00 | 1,89 | 18.813.246.007 | 12,82 | 22:00 |
| CMI |
|
121,24 | +1,39% | 1,66 | 431.030,00 | 0,98 | 23.381.376.480 | 10,86 | 22:01 |
| CMS |
|
21,75 | -0,05% | -0,01 | 751.928,00 | 3,86 | 5.514.951.750 | 14,29 | 22:02 |
| CNP |
|
18,84 | -0,27% | -0,05 | 817.853,00 | 4,18 | 8.024.577.720 | 15,29 | 22:01 |
| CNX |
|
37,29 | +2,90% | 1,05 | 1.072.090,00 | 1,14 | 8.466.918.240 | 12,84 | 22:01 |
| COF |
|
49,10 | +1,49% | 0,72 | 1.520.457,00 | 0,41 | 22.409.240.000 | 7,93 | 22:00 |
| COG |
|
32,55 | -1,51% | -0,50 | 1.574.589,00 | 0,18 | 6.802.591.950 | 34,96 | 22:01 |
| COH |
|
74,04 | +1,13% | 0,83 | 640.886,00 | 0,91 | 21.606.797.040 | 19,66 | 22:02 |
| COL |
|
58,99 | -0,19% | -0,11 | 163.083,00 | 1,63 | 8.630.531.950 | 12,98 | 22:01 |
| COP |
|
71,55 | -0,97% | -0,70 | 1.736.625,00 | 3,69 | 92.442.600.000 | 8,39 | 22:00 |
| COST |
|
84,53 | +0,30% | 0,25 | 330.221,00 | 1,09 | 36.764.548.370 | 22,23 | 22:00 |
| COV |
|
52,10 | -0,71% | -0,37 | 515.690,00 | 1,59 | 25.134.498.800 | 12,04 | 22:01 |
| CPB |
|
32,07 | +0,63% | 0,20 | 376.500,00 | 3,62 | 10.221.542.820 | 13,31 | 22:01 |
| CPWR |
|
8,68 | +1,52% | 0,13 | 624.780,00 | --- | 1.899.184.000 | 18,53 | 22:00 |
| CRM |
|
125,61 | +1,46% | 1,81 | 356.855,00 | --- | 17.082.960.000 | 88,77 | 22:01 |
| CSC |
|
32,94 | +4,94% | 1,55 | 1.209.281,00 | 2,43 | 5.107.709.340 | 7,02 | 22:01 |
| CSCO |
|
20,00 | -2,11% | -0,43 | 32.560.209,00 | 0,90 | 107.517.200.000 | 11,17 | 22:00 |
| CSX |
|
22,28 | +1,50% | 0,33 | 2.699.195,00 | 2,78 | 23.392.886.000 | 11,90 | 22:01 |
| CTAS |
|
38,01 | -0,11% | -0,04 | 153.137,00 | 1,42 | 4.931.151.330 | 17,12 | 22:00 |
| CTL |
|
38,00 | +0,29% | 0,11 | 1.026.954,00 | 7,63 | 23.469.028.000 | 14,45 | 22:01 |
| CTSH |
|
70,68 | -0,10% | -0,07 | 850.899,00 | --- | 21.353.629.560 | 21,24 | 22:00 |
| CTXS |
|
71,98 | +0,94% | 0,67 | 555.581,00 | --- | 13.424.126.040 | 24,54 | 22:00 |
| CVG |
|
13,01 | -0,31% | -0,04 | 226.437,00 | --- | 1.563.294.610 | 12,74 | 22:04 |
| CVH |
|
30,53 | +0,13% | 0,04 | 410.101,00 | --- | 4.404.807.340 | 9,49 | 22:02 |
| CVS |
|
43,00 | -1,31% | -0,57 | 2.107.073,00 | 1,08 | 55.970.090.000 | 13,20 | 22:00 |
| CVX |
|
106,37 | -0,37% | -0,39 | 1.287.340,00 | 2,90 | 211.833.727.600 | 8,20 | 22:00 |
| D |
|
49,86 | -0,68% | -0,34 | 547.400,00 | 3,88 | 28.400.804.460 | 15,62 | 22:00 |
| DD |
|
52,06 | +0,79% | 0,41 | 937.814,00 | 3,15 | 48.213.963.380 | 12,04 | 22:00 |
| DDR |
|
14,15 | -1,53% | -0,22 | 831.380,00 | 1,13 | 3.919.111.350 | 177,33 | 22:00 |
| DE |
|
87,93 | -0,64% | -0,57 | 783.779,00 | 1,73 | 35.470.082.700 | 11,30 | 22:02 |
| DELL |
|
18,06 | +0,06% | 0,01 | 3.598.990,00 | --- | 32.444.970.600 | 8,33 | 22:00 |
| DF |
|
10,64 | +0,00% | 0,00 | 405.471,00 | --- | 1.954.557.360 | 12,09 | 22:01 |
| DFS |
|
28,89 | +0,38% | 0,11 | 812.944,00 | 0,69 | 15.311.035.530 | 8,08 | 22:01 |
| DGX |
|
57,71 | -0,74% | -0,43 | 203.483,00 | 0,69 | 9.083.554.000 | 12,72 | 22:00 |
| DHI |
|
14,51 | +0,14% | 0,02 | 1.312.722,00 | 1,03 | 4.597.725.660 | 29,53 | 22:02 |
| DHR |
|
52,31 | +0,52% | 0,27 | 846.551,00 | 0,17 | 35.975.156.300 | 15,94 | 22:01 |
| DIS |
|
41,53 | +0,63% | 0,26 | 3.055.288,00 | 0,96 | 74.329.148.100 | 13,38 | 22:00 |
| DNB |
|
79,52 | -1,71% | -1,38 | 137.444,00 | 1,80 | 3.865.419.488 | 12,26 | 22:00 |
| DO |
|
62,59 | +0,40% | 0,25 | 398.420,00 | 0,80 | 8.701.699.930 | 13,35 | 22:01 |
| DOV |
|
65,38 | +0,31% | 0,20 | 172.982,00 | 1,80 | 12.119.882.880 | 13,17 | 22:00 |
| DOW |
|
34,42 | +1,38% | 0,47 | 1.550.147,00 | 2,32 | 40.677.900.200 | 11,85 | 22:00 |
| DPS |
|
38,13 | -0,13% | -0,05 | 526.654,00 | 2,99 | 8.174.347.530 | 13,29 | 22:02 |
| DRI |
|
49,42 | +0,59% | 0,29 | 533.447,00 | 3,04 | 6.347.702.480 | 13,27 | 22:00 |
| DTE |
|
54,26 | -0,48% | -0,26 | 163.095,00 | 4,24 | 9.183.559.260 | 14,29 | 22:02 |
| DTV |
|
45,56 | +1,43% | 0,64 | 1.664.733,00 | --- | 32.146.315.920 | 10,15 | 22:00 |
| DUK |
|
21,46 | +0,37% | 0,08 | 976.419,00 | 4,59 | 28.600.385.800 | 15,00 | 22:00 |
| DVA |
|
84,01 | +0,37% | 0,31 | 621.316,00 | --- | 7.854.935.000 | 13,05 | 22:01 |
| DVN |
|
66,23 | -0,05% | -0,03 | 529.527,00 | 1,00 | 26.750.297.000 | 9,75 | 22:01 |
| DYN |
|
1,68 | +0,60% | 0,01 | 195.159,00 | --- | 206.154.480 | -1,04 | 22:02 |
| EBAY |
|
33,26 | +0,64% | 0,21 | 2.606.495,00 | --- | 42.802.626.600 | 14,26 | 22:00 |
| ECL |
|
61,65 | -0,34% | -0,21 | 343.198,00 | 1,14 | 14.308.841.700 | 20,02 | 22:02 |
| ED |
|
59,47 | +0,14% | 0,08 | 371.819,00 | 4,04 | 17.419.060.350 | 15,75 | 22:01 |
| EFX |
|
42,41 | +7,64% | 3,01 | 451.360,00 | 1,51 | 5.135.045.210 | 15,01 | 22:02 |
| EIX |
|
41,09 | +0,20% | 0,08 | 344.687,00 | 3,12 | 13.387.573.990 | 16,56 | 22:01 |
| EK |
|
0,56 | +0,00% | 0,00 | 2.592.787,00 | --- | 149.825.025 | -0,36 | 22:01 |
| EL |
|
57,65 | +1,02% | 0,58 | 581.786,00 | 0,65 | 22.204.358.700 | 24,56 | 22:03 |
| EMC |
|
26,38 | +0,19% | 0,05 | 2.242.091,00 | --- | 54.049.718.200 | 15,07 | 22:00 |
| EMN |
|
54,53 | +0,11% | 0,06 | 445.033,00 | 1,82 | 7.470.610.000 | 10,78 | 22:02 |
| EMR |
|
52,74 | +1,31% | 0,68 | 976.284,00 | 2,62 | 38.778.456.240 | 14,65 | 22:00 |
| EOG |
|
112,45 | +0,92% | 1,03 | 431.645,00 | 0,56 | 30.232.294.950 | 22,62 | 22:01 |
| EP |
|
27,32 | +0,85% | 0,23 | 781.388,00 | 0,15 | 21.069.074.720 | 21,67 | 22:00 |
| EQR |
|
58,66 | -1,41% | -0,84 | 292.487,00 | 2,51 | 17.400.257.140 | 58,78 | 22:01 |
| EQT |
|
50,35 | +0,90% | 0,45 | 329.472,00 | 1,75 | 7.524.152.950 | 22,08 | 22:01 |
| ERTS |
|
19,84 | -1,90% | -0,39 | 1.516.907,00 | --- | 0 | 21,91 | 22:00 |
| ESRX |
|
50,28 | -0,99% | -0,50 | 821.992,00 | --- | 24.461.622.240 | 14,28 | 22:00 |
| ESV |
|
54,62 | -1,82% | -1,01 | 536.437,00 | 2,56 | 12.599.413.880 | 9,07 | 22:00 |
| ETFC |
|
9,19 | +0,66% | 0,06 | 1.568.083,00 | --- | 2.622.531.920 | 16,54 | 22:00 |
| ETN |
|
51,80 | +0,29% | 0,15 | 596.029,00 | 2,63 | 17.311.560.000 | 11,27 | 22:00 |
| ETR |
|
68,22 | +0,24% | 0,16 | 352.637,00 | 4,87 | 12.014.633.520 | 12,13 | 22:01 |
| EXC |
|
40,05 | -0,40% | -0,16 | 1.513.361,00 | 5,29 | 26.553.670.650 | 13,07 | 22:04 |
| EXPD |
|
43,07 | +0,99% | 0,42 | 419.535,00 | 1,04 | 9.132.132.100 | 21,48 | 22:00 |
| EXPE |
|
34,16 | +1,52% | 0,51 | 1.798.098,00 | 1,64 | 4.560.804.080 | 12,00 | 22:00 |
| F |
|
12,69 | -1,17% | -0,15 | 7.369.808,00 | --- | 48.223.269.000 | 8,40 | 22:01 |
| FAST |
|
48,21 | -1,27% | -0,62 | 649.759,00 | 1,35 | 14.234.436.390 | 31,79 | 22:00 |
| FCX |
|
46,42 | -0,24% | -0,11 | 2.191.314,00 | 3,23 | 44.006.160.000 | 10,23 | 22:00 |
| FDO |
|
57,68 | +0,35% | 0,20 | 249.994,00 | 1,25 | 6.792.685.200 | 15,62 | 22:00 |
| FDX |
|
94,80 | +0,34% | 0,32 | 334.112,00 | 0,53 | 29.813.083.200 | 14,57 | 22:00 |
| FE |
|
42,67 | -0,63% | -0,27 | 455.333,00 | 5,16 | 17.845.276.720 | 13,35 | 22:02 |
| FHN |
|
9,45 | -0,11% | -0,01 | 1.002.676,00 | 0,42 | 2.433.072.600 | 14,04 | 22:03 |
| FII |
|
17,71 | -0,34% | -0,06 | 431.687,00 | 5,42 | 1.837.695.860 | 11,39 | 22:02 |
| FIS |
|
28,77 | -0,17% | -0,05 | 452.976,00 | 0,70 | 8.615.780.670 | 11,37 | 22:01 |
| FISV |
|
64,89 | -0,01% | -0,01 | 179.698,00 | --- | 9.140.340.510 | 12,34 | 22:00 |
| FITB |
|
13,52 | -0,66% | -0,09 | 2.665.915,00 | 2,07 | 12.435.750.080 | 9,46 | 22:00 |
| FLIR |
|
25,74 | +0,94% | 0,24 | 485.432,00 | 0,70 | 4.015.208.340 | 15,51 | 22:00 |
| FLR |
|
60,22 | +1,84% | 1,09 | 322.693,00 | 0,83 | 10.215.961.680 | 15,33 | 22:03 |
| FLS |
|
115,36 | +1,19% | 1,36 | 71.953,00 | 1,08 | 6.409.136.272 | 12,58 | 22:03 |
| FO |
|
54,20 | +0,22% | 0,12 | 1.127.328,00 | 1,43 | 0 | 16,37 | 22:08 |
| FRX |
|
31,53 | -0,41% | -0,13 | 446.253,00 | --- | 8.423.334.090 | 8,52 | 22:00 |
| FTR |
|
4,86 | -0,21% | -0,01 | 2.624.559,00 | 15,45 | 0 | 18,72 | 22:01 |
| GAS |
|
41,80 | +0,26% | 0,11 | 167.522,00 | 4,28 | 4.879.314.000 | 13,39 | 22:04 |
| GCI |
|
15,03 | -0,73% | -0,11 | 1.188.861,00 | 1,60 | 3.581.468.640 | 6,61 | 22:05 |
| GD |
|
70,85 | -1,03% | -0,74 | 426.998,00 | 2,65 | 25.253.632.300 | 9,52 | 22:02 |
| GE |
|
19,13 | -0,57% | -0,11 | 5.083.227,00 | 3,19 | 201.963.062.000 | 12,17 | 22:00 |
| GILD |
|
53,73 | -1,00% | -0,54 | 1.937.366,00 | --- | 40.358.698.470 | 12,01 | 22:00 |
| GIS |
|
39,08 | +0,15% | 0,06 | 1.263.036,00 | 2,99 | 25.192.961.080 | 15,34 | 22:00 |
| GLW |
|
13,79 | +0,29% | 0,04 | 3.405.795,00 | 1,67 | 20.891.850.000 | 9,13 | 22:00 |
| GM |
|
25,74 | -0,04% | -0,01 | 775.791,00 | --- | 40.271.774.400 | 6,22 | 22:00 |
| GME |
|
24,08 | -1,67% | -0,41 | 924.373,00 | --- | 3.285.089.920 | 8,47 | 22:03 |
| GNW |
|
8,91 | +0,11% | 0,01 | 1.997.353,00 | --- | 4.374.195.210 | 6,29 | 22:00 |
| GOOG |
|
611,46 | +0,26% | 1,61 | 635.599,00 | --- | 198.807.658.560 | 13,83 | 22:00 |
| GPC |
|
64,69 | +0,33% | 0,21 | 130.041,00 | 2,78 | 10.069.192.570 | 16,11 | 22:01 |
| GPS |
|
21,41 | +0,61% | 0,13 | 906.172,00 | 2,04 | 10.454.610.050 | 14,15 | 22:01 |
| GR |
|
125,60 | +0,18% | 0,22 | 85.833,00 | 0,92 | 15.725.622.400 | 18,12 | 22:05 |
| GS |
|
115,88 | -0,23% | -0,27 | 871.155,00 | 1,21 | 57.049.230.440 | 9,70 | 22:01 |
| GT |
|
14,16 | +1,51% | 0,21 | 1.547.519,00 | --- | 3.460.080.960 | 5,50 | 22:01 |
| GWW |
|
201,54 | +0,22% | 0,45 | 50.074,00 | 1,25 | 14.100.302.712 | 18,50 | 22:01 |
| HAL |
|
36,77 | -0,68% | -0,25 | 2.606.402,00 | 0,98 | 33.834.467.050 | 9,30 | 22:01 |
| HAR |
|
48,85 | +1,64% | 0,79 | 349.494,00 | 0,26 | 3.424.624.365 | 15,59 | 22:01 |
| HBAN |
|
6,03 | -0,33% | -0,02 | 3.195.623,00 | 1,66 | 5.212.368.180 | 9,63 | 22:00 |
| HCBK |
|
6,96 | -0,71% | -0,05 | 1.059.243,00 | 5,60 | 3.671.894.160 | 11,27 | 22:00 |
| HCN |
|
57,08 | -0,49% | -0,28 | 287.665,00 | 4,92 | 10.212.125.720 | 46,17 | 22:00 |
| HCP |
|
41,90 | -1,41% | -0,60 | 509.549,00 | 4,55 | 17.086.317.200 | 22,81 | 22:01 |
| HD |
|
45,27 | +0,22% | 0,10 | 1.033.251,00 | 2,27 | 69.786.873.900 | 18,62 | 22:00 |
| HES |
|
63,25 | +4,62% | 2,79 | 1.216.714,00 | 0,63 | 21.498.675.000 | 8,28 | 22:01 |
| HIG |
|
20,42 | -0,78% | -0,16 | 2.294.457,00 | 1,71 | 9.102.010.800 | 5,23 | 22:01 |
| HNZ |
|
52,10 | +0,44% | 0,23 | 364.761,00 | 3,57 | 16.684.243.500 | 15,57 | 22:02 |
| HOG |
|
46,56 | +0,43% | 0,20 | 330.192,00 | 1,02 | 10.732.080.000 | 16,39 | 22:00 |
| HON |
|
59,89 | +0,03% | 0,02 | 745.074,00 | 2,28 | 46.324.735.330 | 13,28 | 22:00 |
| HOT |
|
56,73 | -0,14% | -0,08 | 424.514,00 | 0,53 | 11.081.184.360 | 24,27 | 22:03 |
| HPQ |
|
29,11 | -1,19% | -0,35 | 2.508.652,00 | 1,37 | 57.755.113.300 | 6,89 | 22:00 |
| HRB |
|
17,02 | -0,82% | -0,14 | 518.311,00 | 3,53 | 4.985.209.060 | 11,30 | 22:00 |
| HRS |
|
42,48 | -0,24% | -0,10 | 140.754,00 | 2,42 | 4.919.353.920 | 7,76 | 22:02 |
| HSP |
|
34,11 | -1,84% | -0,64 | 514.382,00 | --- | 5.618.121.660 | 13,62 | 22:02 |
| HST |
|
16,90 | -1,23% | -0,21 | 1.137.061,00 | 0,59 | 11.935.354.600 | 52,03 | 22:00 |
| HSY |
|
59,79 | -0,85% | -0,51 | 470.984,00 | 2,27 | 13.459.924.800 | 19,62 | 22:06 |
| HUM |
|
85,16 | +0,01% | 0,01 | 377.375,00 | 0,59 | 13.924.000.640 | 11,05 | 22:03 |
| IBM |
|
193,13 | +0,09% | 0,18 | 744.304,00 | 1,50 | 227.626.880.600 | 12,84 | 22:01 |
| ICE |
|
131,93 | +1,42% | 1,85 | 237.948,00 | --- | 9.585.149.869 | 15,22 | 22:03 |
| IFF |
|
57,22 | +1,72% | 0,97 | 298.891,00 | 1,96 | 4.628.972.116 | 13,95 | 22:01 |
| IGT |
|
15,59 | -1,02% | -0,16 | 548.526,00 | 1,54 | 4.639.584.000 | 15,90 | 22:01 |
| INTC |
|
26,86 | +0,04% | 0,01 | 8.783.133,00 | 2,91 | 136.771.120.000 | 10,99 | 22:00 |
| INTU |
|
57,60 | +0,07% | 0,04 | 685.704,00 | 0,26 | 17.121.542.400 | 19,86 | 22:00 |
| IP |
|
31,48 | +1,71% | 0,53 | 722.545,00 | 2,66 | 13.758.995.080 | 10,59 | 22:01 |
| IPG |
|
10,81 | -0,37% | -0,04 | 775.417,00 | 2,22 | 4.985.280.130 | 13,55 | 22:02 |
| IR |
|
37,93 | -0,16% | -0,06 | 748.494,00 | 1,00 | 11.840.873.610 | 11,36 | 22:03 |
| IRM |
|
30,83 | -0,13% | -0,04 | 231.977,00 | 2,84 | 5.722.602.940 | 23,49 | 22:02 |
| ISRG |
|
492,41 | +0,10% | 0,50 | 60.590,00 | --- | 19.201.134.022 | 31,72 | 22:00 |
| ITT |
|
22,71 | +0,49% | 0,11 | 223.172,00 | 8,81 | 2.106.352.500 | 12,37 | 22:02 |
| ITW |
|
56,34 | +0,61% | 0,34 | 612.236,00 | 2,45 | 27.223.093.620 | 12,68 | 22:00 |
| IVZ |
|
24,44 | +0,49% | 0,12 | 950.907,00 | 1,95 | 11.022.317.800 | 12,55 | 22:02 |
| JBL |
|
24,87 | +3,76% | 0,90 | 890.001,00 | 1,17 | 5.210.812.140 | 8,86 | 22:02 |
| JCI |
|
33,07 | +1,75% | 0,57 | 912.810,00 | 2,00 | 22.487.600.000 | 11,43 | 22:04 |
| JCP |
|
43,13 | +1,84% | 0,78 | 1.102.948,00 | 1,85 | 9.210.368.370 | 31,94 | 22:02 |
| JDSU |
|
13,79 | +0,66% | 0,09 | 2.216.627,00 | --- | 3.159.757.860 | 18,84 | 22:00 |
| JEC |
|
46,39 | +1,22% | 0,56 | 156.750,00 | --- | 5.960.836.660 | 14,85 | 22:01 |
| JNJ |
|
64,89 | -0,54% | -0,35 | 2.135.045,00 | 3,47 | 177.204.856.500 | 12,81 | 22:04 |
| JNS |
|
8,68 | +2,84% | 0,24 | 839.701,00 | 0,46 | 1.619.635.920 | 13,15 | 22:04 |
| JNY |
|
10,16 | -0,10% | -0,01 | 433.672,00 | 1,97 | 821.722.512 | 7,80 | 22:00 |
| JPM |
|
37,86 | -1,15% | -0,44 | 5.381.295,00 | 2,64 | 142.834.422.000 | 7,95 | 22:01 |
| JWN |
|
51,15 | +0,27% | 0,14 | 732.895,00 | 1,74 | 10.712.037.600 | 15,64 | 22:02 |
| K |
|
50,21 | -0,26% | -0,13 | 373.119,00 | 3,28 | 18.032.921.500 | 14,53 | 22:01 |
| KBH |
|
11,98 | +9,71% | 1,06 | 2.343.084,00 | 2,09 | 923.565.754 | -30,56 | 22:02 |
| KEY |
|
8,09 | -0,98% | -0,08 | 1.211.660,00 | 1,24 | 7.709.834.720 | 10,42 | 22:04 |
| KFT |
|
38,64 | +0,26% | 0,10 | 1.157.062,00 | 3,00 | 68.267.220.000 | 15,29 | 22:00 |
| KIM |
|
18,65 | -1,11% | -0,21 | 925.749,00 | 3,91 | 7.589.468.300 | 45,90 | 22:00 |
| KLAC |
|
50,77 | -1,07% | -0,55 | 558.336,00 | 2,36 | 8.465.034.410 | 12,35 | 22:00 |
| KMB |
|
71,88 | +0,25% | 0,18 | 294.731,00 | 3,90 | 28.442.916.000 | 14,17 | 22:01 |
| KO |
|
67,97 | -0,53% | -0,36 | 2.815.795,00 | 2,72 | 154.375.503.100 | 16,54 | 22:00 |
| KR |
|
23,58 | -0,25% | -0,06 | 1.949.327,00 | 1,82 | 13.553.053.020 | 12,01 | 22:00 |
| KSS |
|
50,46 | +0,64% | 0,32 | 606.218,00 | 1,98 | 12.788.128.260 | 10,91 | 22:01 |
| L |
|
38,20 | -0,75% | -0,29 | 274.873,00 | 0,65 | 15.148.859.400 | 11,44 | 22:01 |
| LEG |
|
21,77 | -0,82% | -0,18 | 384.191,00 | 5,01 | 3.028.903.640 | 15,86 | 22:03 |
| LEN |
|
23,74 | +1,58% | 0,37 | 960.044,00 | 0,67 | 4.480.355.240 | 28,75 | 22:05 |
| LH |
|
92,11 | +0,13% | 0,12 | 158.407,00 | --- | 9.128.101.000 | 13,37 | 22:00 |
| LIFE |
|
49,58 | -0,30% | -0,15 | 613.495,00 | --- | 8.835.403.900 | 12,01 | 22:00 |
| LLL |
|
70,47 | -0,35% | -0,25 | 122.739,00 | 2,55 | 7.037.359.704 | 8,24 | 22:01 |
| LLTC |
|
34,34 | +0,26% | 0,09 | 607.817,00 | 2,82 | 7.821.518.780 | 18,92 | 22:00 |
| LLY |
|
39,52 | -0,65% | -0,26 | 1.068.314,00 | 4,96 | 45.754.675.200 | 12,44 | 22:01 |
| LM |
|
27,29 | +0,29% | 0,08 | 711.565,00 | 1,10 | 3.814.405.170 | 17,48 | 22:04 |
| LMT |
|
88,01 | +0,42% | 0,37 | 732.178,00 | 3,69 | 28.260.011.000 | 10,48 | 22:00 |
| LNC |
|
24,38 | -0,04% | -0,01 | 1.298.462,00 | 0,82 | 7.354.592.700 | 5,72 | 22:00 |
| LO |
|
124,37 | +9,71% | 11,01 | 733.484,00 | 4,04 | 16.791.193.700 | 12,59 | 22:01 |
| LOW |
|
26,91 | +0,11% | 0,03 | 2.161.641,00 | 1,86 | 33.706.389.600 | 16,62 | 22:01 |
| LSI |
|
8,25 | +2,48% | 0,20 | 1.939.583,00 | --- | 4.648.784.250 | 13,80 | 22:01 |
| LTD |
|
45,07 | +0,54% | 0,24 | 635.521,00 | 1,66 | 13.356.494.500 | 17,00 | 22:00 |
| LUK |
|
29,42 | -0,14% | -0,04 | 182.507,00 | 0,85 | 7.195.631.860 | 0,00 | 22:02 |
| LUV |
|
9,78 | +1,56% | 0,15 | 845.398,00 | 0,18 | 7.613.945.160 | 11,88 | 22:02 |
| LXK |
|
37,56 | +0,89% | 0,33 | 202.851,00 | --- | 2.824.527.024 | 7,94 | 22:00 |
| M |
|
36,21 | +0,98% | 0,35 | 1.344.738,00 | 0,97 | 15.201.790.830 | 12,11 | 22:00 |
| MA |
|
396,40 | +0,38% | 1,49 | 216.497,00 | 0,15 | 50.310.295.200 | 16,22 | 22:02 |
| MAR |
|
36,05 | -0,47% | -0,17 | 527.927,00 | 1,04 | 12.081.292.300 | 22,09 | 22:00 |
| MAS |
|
13,01 | +1,48% | 0,19 | 1.029.391,00 | 2,31 | 4.654.978.000 | 41,16 | 22:01 |
| MBI |
|
12,01 | -1,07% | -0,13 | 332.379,00 | --- | 2.319.947.680 | 13,62 | 22:00 |
| MCD |
|
99,99 | -0,06% | -0,06 | 908.372,00 | 2,53 | 102.311.767.800 | 17,23 | 22:00 |
| MCHP |
|
37,33 | +0,13% | 0,05 | 581.078,00 | 3,71 | 7.134.920.230 | 20,36 | 22:00 |
| MCK |
|
82,19 | -0,79% | -0,65 | 310.782,00 | 0,95 | 20.227.369.950 | 12,96 | 22:02 |
| MCO |
|
38,37 | +0,16% | 0,06 | 656.394,00 | 1,67 | 8.519.636.430 | 14,24 | 22:03 |
| MDP |
|
34,22 | +0,21% | 0,07 | 97.082,00 | 3,35 | 1.532.689.846 | 12,71 | 22:02 |
| MDT |
|
39,93 | -1,38% | -0,56 | 1.406.971,00 | 2,34 | 42.139.726.200 | 11,54 | 22:01 |
| MEE |
|
65,14 | -1,30% | -0,86 | 4.035.053,00 | 0,37 | 0 | 12,59 | 22:03 |
| MET |
|
37,25 | -1,17% | -0,44 | 1.517.170,00 | 1,99 | 39.396.717.500 | 7,17 | 22:00 |
| MFE |
|
47,95 | -0,06% | -0,03 | 6.426.168,00 | --- | 0 | 15,72 | 00:30 |
| MHP |
|
45,73 | -0,48% | -0,22 | 443.427,00 | 2,19 | 13.417.182.000 | 14,08 | 22:01 |
| MHS |
|
60,49 | -0,54% | -0,33 | 594.427,00 | --- | 23.413.198.910 | 13,99 | 22:02 |
| MI |
|
7,90 | -2,47% | -0,20 | 82.068.991,00 | 0,51 | 0 | 18,05 | 22:04 |
| MKC |
|
50,62 | +0,04% | 0,02 | 180.617,00 | 2,21 | 6.734.940.380 | 16,77 | 22:00 |
| MMC |
|
32,45 | +0,06% | 0,02 | 803.361,00 | 2,65 | 17.457.061.600 | 14,94 | 22:00 |
| MMM |
|
88,02 | +0,06% | 0,05 | 1.007.689,00 | 2,50 | 61.171.259.400 | 13,89 | 22:01 |
| MO |
|
29,30 | +1,60% | 0,46 | 3.789.326,00 | 5,39 | 59.901.506.000 | 12,96 | 22:00 |
| MOLX |
|
27,70 | +1,24% | 0,34 | 145.159,00 | 2,80 | 4.876.418.800 | 16,66 | 22:00 |
| MON |
|
78,33 | -1,02% | -0,81 | 854.034,00 | 1,46 | 41.938.743.630 | 23,43 | 22:01 |
| MRK |
|
38,15 | -0,70% | -0,27 | 2.687.608,00 | 3,98 | 116.278.148.000 | 10,01 | 22:00 |
| MRO |
|
32,60 | -0,28% | -0,09 | 1.936.793,00 | 2,76 | 22.941.337.200 | 8,55 | 22:02 |
| MS |
|
20,34 | -0,49% | -0,10 | 2.643.083,00 | 0,98 | 39.194.976.600 | 9,66 | 22:00 |
| MSFT |
|
30,77 | +0,36% | 0,11 | 15.497.710,00 | 2,34 | 258.183.992.900 | 11,17 | 22:00 |
| MTB |
|
80,81 | -1,10% | -0,90 | 124.986,00 | 3,46 | 10.162.019.120 | 12,00 | 22:02 |
| MTW |
|
16,64 | +1,59% | 0,26 | 605.644,00 | 0,48 | 2.194.899.200 | 14,69 | 22:01 |
| MUR |
|
61,37 | +0,28% | 0,17 | 383.934,00 | 1,79 | 11.876.445.140 | 9,98 | 22:01 |
| MWV |
|
30,21 | +1,21% | 0,36 | 307.034,00 | 3,31 | 5.158.085.610 | 16,68 | 22:03 |
| MWW |
|
7,38 | +1,37% | 0,10 | 540.815,00 | --- | 950.750.640 | 17,32 | 22:00 |
| MYL |
|
22,96 | +0,31% | 0,07 | 1.425.819,00 | --- | 9.792.715.520 | 8,81 | 22:00 |
| NBL |
|
103,53 | -0,80% | -0,83 | 569.474,00 | 0,73 | 18.288.160.380 | 15,04 | 22:01 |
| NBR |
|
19,52 | -0,10% | -0,02 | 1.165.965,00 | --- | 5.613.073.600 | 8,46 | 22:02 |
| NDAQ |
|
25,88 | -1,37% | -0,36 | 566.636,00 | --- | 4.585.366.640 | 9,34 | 22:00 |
| NE |
|
37,58 | -0,50% | -0,19 | 622.870,00 | 0,93 | 9.486.582.460 | 11,54 | 22:00 |
| NEM |
|
60,64 | -0,10% | -0,06 | 986.751,00 | 1,32 | 30.005.581.600 | 11,41 | 22:00 |
| NI |
|
23,18 | -1,53% | -0,36 | 620.234,00 | 4,96 | 6.533.375.720 | 15,74 | 22:00 |
| NKE |
|
105,76 | -0,16% | -0,17 | 442.965,00 | 1,22 | 48.534.744.640 | 20,85 | 22:00 |
| NOC |
|
60,21 | -0,48% | -0,29 | 284.080,00 | 3,06 | 15.286.716.900 | 8,83 | 22:03 |
| NOV |
|
82,46 | +0,84% | 0,69 | 916.425,00 | 0,53 | 34.950.093.780 | 13,08 | 22:03 |
| NOVL |
|
6,10 | +0,00% | -0,01 | 6.162.504,00 | --- | 0 | 21,48 | 22:00 |
| NSC |
|
72,33 | -0,30% | -0,22 | 406.977,00 | 1,94 | 23.896.819.380 | 12,35 | 22:01 |
| NSM |
|
24,99 | +0,04% | 0,01 | 12.157.781,00 | 1,55 | 0 | 22,10 | 22:01 |
| NTAP |
|
41,11 | +3,36% | 1,34 | 1.607.726,00 | --- | 14.742.292.660 | 16,30 | 22:00 |
| NTRS |
|
44,06 | -0,29% | -0,13 | 472.201,00 | 2,54 | 10.618.856.540 | 14,07 | 22:00 |
| NUE |
|
45,40 | +0,20% | 0,09 | 635.950,00 | 3,20 | 14.372.732.000 | 13,98 | 22:04 |
| NVDA |
|
16,30 | -0,06% | -0,01 | 3.858.181,00 | --- | 9.953.643.900 | 16,30 | 22:00 |
| NVLS |
|
47,91 | -1,09% | -0,53 | 318.528,00 | --- | 3.190.298.154 | 17,95 | 22:00 |
| NWL |
|
19,30 | +1,42% | 0,27 | 521.194,00 | 1,50 | 5.587.350.000 | 11,26 | 22:00 |
| NWSA |
|
19,21 | -2,09% | -0,41 | 7.147.328,00 | 1,28 | 48.421.494.400 | 13,68 | 22:00 |
| NYT |
|
7,48 | +1,49% | 0,11 | 475.827,00 | --- | 1.102.888.600 | 11,64 | 22:06 |
| NYX |
|
27,69 | -1,25% | -0,35 | 677.086,00 | 4,33 | 7.254.780.000 | 10,01 | 22:01 |
| ODP |
|
3,15 | +3,28% | 0,10 | 1.183.485,00 | --- | 883.474.200 | 38,18 | 22:02 |
| OI |
|
24,83 | +0,45% | 0,11 | 258.949,00 | --- | 4.078.203.350 | 8,79 | 22:01 |
| OMC |
|
47,91 | +0,95% | 0,45 | 394.034,00 | 1,98 | 13.389.551.430 | 12,82 | 22:03 |
| ORCL |
|
28,89 | +0,56% | 0,16 | 8.176.447,00 | 0,80 | 145.196.517.600 | 12,28 | 22:00 |
| OXY |
|
104,23 | +0,41% | 0,43 | 721.195,00 | 1,69 | 84.612.767.470 | 11,94 | 22:00 |
| PAYX |
|
31,68 | +0,10% | 0,03 | 481.773,00 | 3,95 | 11.481.465.600 | 20,86 | 22:00 |
| PBCT |
|
12,52 | -0,16% | -0,02 | 1.050.576,00 | 5,01 | 4.365.473.600 | 15,56 | 22:00 |
| PBI |
|
19,54 | +0,21% | 0,04 | 790.990,00 | 7,55 | 3.900.926.520 | 8,95 | 22:05 |
| PCAR |
|
43,76 | -0,07% | -0,03 | 747.998,00 | 2,97 | 15.613.568.000 | 12,96 | 22:00 |
| PCG |
|
41,27 | -1,10% | -0,46 | 790.617,00 | 4,41 | 16.750.791.410 | 12,74 | 22:00 |
| PCL |
|
39,35 | -0,53% | -0,21 | 255.771,00 | 4,27 | 6.346.289.300 | 30,16 | 22:03 |
| PCP |
|
170,32 | -0,82% | -1,40 | 174.000,00 | 0,07 | 24.558.440.800 | 19,71 | 22:04 |
| PDCO |
|
32,09 | -0,40% | -0,13 | 134.540,00 | 1,43 | 3.556.406.340 | 16,88 | 22:00 |
| PEG |
|
30,38 | -1,59% | -0,49 | 1.077.335,00 | 4,51 | 15.369.393.900 | 12,28 | 22:01 |
| PEP |
|
64,27 | -3,70% | -2,47 | 4.780.736,00 | 3,10 | 100.480.360.700 | 14,44 | 22:01 |
| PFE |
|
21,14 | +0,62% | 0,13 | 6.047.338,00 | 3,78 | 162.502.545.800 | 9,29 | 22:00 |
| PFG |
|
26,94 | +0,79% | 0,21 | 742.133,00 | 2,04 | 8.220.875.700 | 8,73 | 22:01 |
| PG |
|
64,04 | +0,63% | 0,40 | 2.571.848,00 | 3,21 | 176.391.776.000 | 15,70 | 22:00 |
| PGN |
|
54,55 | +0,17% | 0,09 | 323.489,00 | 4,55 | 16.092.522.750 | 16,87 | 22:01 |
| PGR |
|
21,44 | +0,52% | 0,11 | 1.282.994,00 | 1,90 | 13.142.720.000 | 12,97 | 22:00 |
| PH |
|
88,18 | +0,02% | 0,02 | 298.683,00 | 1,62 | 13.322.234.400 | 11,49 | 22:00 |
| PHM |
|
9,07 | +4,86% | 0,42 | 2.589.818,00 | --- | 3.471.823.670 | 39,15 | 22:00 |
| PKI |
|
26,49 | +0,76% | 0,20 | 249.626,00 | 1,06 | 2.995.595.160 | 12,53 | 22:03 |
| PLD |
|
34,12 | -0,18% | -0,06 | 903.669,00 | 3,11 | 15.635.524.120 | -722,67 | 22:00 |
| PLL |
|
63,73 | +1,22% | 0,77 | 275.723,00 | 1,10 | 7.355.143.030 | 18,43 | 22:03 |
| PM |
|
80,06 | +2,80% | 2,18 | 2.857.695,00 | 3,36 | 139.062.618.800 | 14,57 | 22:02 |
| PNC |
|
60,39 | -0,07% | -0,04 | 566.486,00 | 1,49 | 31.825.530.000 | 9,51 | 22:00 |
| PNW |
|
47,96 | -0,25% | -0,12 | 148.437,00 | 4,38 | 5.236.320.760 | 14,33 | 22:02 |
| POM |
|
19,90 | +0,00% | 0,00 | 673.677,00 | 5,43 | 4.516.424.400 | 15,64 | 22:03 |
| PPG |
|
92,03 | +0,46% | 0,42 | 179.360,00 | 2,37 | 14.211.456.660 | 12,41 | 22:00 |
| PPL |
|
27,71 | -0,25% | -0,07 | 604.741,00 | 5,05 | 16.024.665.290 | 11,44 | 22:02 |
| PRU |
|
59,85 | -1,14% | -0,69 | 788.222,00 | 1,92 | 28.249.200.000 | 8,29 | 22:05 |
| PSA |
|
138,19 | -0,96% | -1,34 | 203.407,00 | 2,53 | 23.638.643.210 | 33,81 | 22:00 |
| PX |
|
108,23 | -0,09% | -0,10 | 208.857,00 | 1,85 | 32.443.024.800 | 18,12 | 22:03 |
| PXD |
|
110,17 | +0,30% | 0,33 | 344.242,00 | 0,07 | 12.876.779.770 | 18,97 | 22:01 |
| QCOM |
|
61,94 | +0,77% | 0,47 | 4.658.417,00 | 1,35 | 104.766.554.800 | 16,99 | 22:00 |
| QLGC |
|
17,50 | -1,46% | -0,26 | 404.470,00 | --- | 1.780.275.000 | 12,25 | 22:00 |
| R |
|
54,15 | +1,06% | 0,57 | 143.532,00 | 2,03 | 2.768.440.410 | 12,98 | 22:00 |
| RAI |
|
40,22 | +1,51% | 0,60 | 591.504,00 | 5,17 | 23.444.720.640 | 13,36 | 22:05 |
| RDC |
|
36,55 | -1,08% | -0,40 | 528.554,00 | --- | 4.568.019.000 | 10,85 | 22:01 |
| RF |
|
5,68 | +2,90% | 0,16 | 1.773.832,00 | 0,70 | 7.137.204.000 | 10,37 | 22:05 |
| RHI |
|
29,74 | +0,64% | 0,19 | 331.851,00 | 1,75 | 4.248.596.920 | 20,81 | 22:01 |
| RL |
|
172,54 | +0,61% | 1,05 | 477.769,00 | 0,58 | 15.896.023.930 | 21,73 | 22:01 |
| ROK |
|
81,85 | -0,23% | -0,19 | 165.691,00 | 1,89 | 11.652.411.550 | 14,97 | 22:03 |
| RRC |
|
63,35 | +2,71% | 1,67 | 560.642,00 | 0,25 | 10.215.567.600 | 48,11 | 22:02 |
| RSG |
|
30,09 | +0,43% | 0,13 | 653.720,00 | 2,73 | 11.144.252.760 | 14,34 | 22:01 |
| RSH |
|
7,47 | -0,53% | -0,04 | 745.204,00 | 3,35 | 745.784.631 | 8,46 | 22:02 |
| RTN |
|
49,97 | +0,38% | 0,19 | 582.132,00 | 3,44 | 17.294.617.000 | 9,56 | 22:04 |
| S |
|
2,39 | -0,83% | -0,02 | 5.271.787,00 | --- | 7.160.009.800 | -1,89 | 22:00 |
| SBUX |
|
49,20 | +0,99% | 0,48 | 1.553.609,00 | 1,22 | 37.067.280.000 | 25,81 | 22:00 |
| SCG |
|
45,49 | -0,53% | -0,24 | 124.006,00 | 4,24 | 5.897.869.480 | 14,16 | 22:01 |
| SE |
|
31,10 | +0,29% | 0,09 | 728.652,00 | 3,31 | 20.225.729.500 | 16,85 | 22:00 |
| SEE |
|
20,76 | +1,52% | 0,31 | 953.279,00 | 2,50 | 3.986.335.200 | 11,16 | 22:02 |
| SHLD |
|
48,43 | -0,76% | -0,37 | 426.130,00 | --- | 5.176.198.400 | -7,87 | 22:00 |
| SHW |
|
99,50 | +0,55% | 0,54 | 147.442,00 | 1,47 | 10.324.219.500 | 16,95 | 22:01 |
| SIAL |
|
70,50 | -1,42% | -1,02 | 399.234,00 | 0,99 | 8.490.276.810 | 17,26 | 22:00 |
| SJM |
|
79,21 | +0,52% | 0,41 | 102.334,00 | 2,32 | 8.979.800.070 | 15,65 | 22:04 |
| SLB |
|
78,64 | +0,29% | 0,23 | 1.817.851,00 | 1,27 | 105.545.103.200 | 16,43 | 22:04 |
| SLE |
|
19,97 | -0,10% | -0,02 | 1.474.139,00 | 8,06 | 11.797.157.680 | 21,59 | 22:01 |
| SLM |
|
13,08 | +2,11% | 0,27 | 693.724,00 | 2,55 | 0 | 6,60 | 22:01 |
| SNA |
|
60,73 | +1,22% | 0,73 | 90.598,00 | 2,11 | 3.533.034.553 | 12,04 | 22:01 |
| SNDK |
|
47,20 | +0,77% | 0,36 | 1.183.337,00 | --- | 11.341.971.200 | 9,87 | 22:00 |
| SNI |
|
43,82 | -1,33% | -0,59 | 590.649,00 | 0,80 | 6.986.967.540 | 14,00 | 22:06 |
| SO |
|
44,68 | +0,16% | 0,07 | 748.077,00 | 4,19 | 38.497.539.040 | 16,58 | 22:02 |
| SPG |
|
137,90 | +0,19% | 0,26 | 317.201,00 | 2,32 | 40.514.330.500 | 43,69 | 22:01 |
| SPLS |
|
14,71 | -1,21% | -0,18 | 2.810.664,00 | 2,65 | 10.288.512.330 | 10,60 | 22:00 |
| SRCL |
|
85,27 | +0,57% | 0,48 | 103.891,00 | --- | 7.257.670.780 | 26,06 | 22:00 |
| SRE |
|
58,17 | -0,24% | -0,14 | 237.219,00 | 3,15 | 13.950.271.230 | 12,88 | 22:02 |
| STI |
|
22,60 | +1,57% | 0,35 | 1.622.315,00 | 0,53 | 12.135.454.200 | 12,08 | 22:00 |
| STJ |
|
42,93 | -1,33% | -0,58 | 870.802,00 | 1,96 | 13.694.197.770 | 12,08 | 22:00 |
| STR |
|
19,70 | +0,15% | 0,03 | 248.530,00 | 3,03 | 3.498.463.900 | 16,04 | 22:02 |
| STT |
|
41,10 | -1,70% | -0,71 | 945.386,00 | 1,75 | 20.033.126.400 | 10,50 | 22:02 |
| STZ |
|
21,71 | +0,37% | 0,08 | 342.919,00 | --- | 4.334.748.860 | 10,59 | 22:03 |
| SUN |
|
39,86 | -0,67% | -0,27 | 527.491,00 | 1,51 | 4.255.334.020 | 26,98 | 22:01 |
| SVU |
|
6,70 | -1,33% | -0,09 | 736.923,00 | 5,22 | 1.422.195.600 | 5,66 | 22:09 |
| SWK |
|
75,40 | +1,34% | 1,00 | 395.998,00 | 2,18 | 12.735.210.800 | 12,17 | 22:00 |
| SWN |
|
33,50 | +1,73% | 0,57 | 2.275.905,00 | --- | 11.669.356.500 | 18,30 | 22:00 |
| SWY |
|
21,94 | +0,14% | 0,03 | 1.134.414,00 | 2,42 | 7.457.406.000 | 11,91 | 22:00 |
| SYK |
|
53,96 | -1,44% | -0,79 | 801.052,00 | 1,17 | 20.649.035.080 | 13,38 | 22:01 |
| SYMC |
|
18,02 | +1,52% | 0,27 | 2.029.678,00 | --- | 13.144.580.880 | 10,70 | 22:00 |
| SYY |
|
29,54 | +0,31% | 0,09 | 691.104,00 | 3,52 | 17.311.385.280 | 15,65 | 22:02 |
| T |
|
29,99 | -0,10% | -0,03 | 3.552.779,00 | 5,77 | 177.750.730.000 | 12,60 | 22:00 |
| TAP |
|
43,90 | +0,46% | 0,20 | 141.272,00 | 2,73 | 7.948.885.200 | 11,95 | 22:03 |
| TDC |
|
63,94 | +10,17% | 5,90 | 1.026.994,00 | --- | 10.703.556.000 | 20,60 | 22:00 |
| TE |
|
17,81 | -0,66% | -0,12 | 813.352,00 | 4,72 | 3.843.398.000 | 12,99 | 22:02 |
| TEG |
|
53,24 | -0,19% | -0,10 | 153.299,00 | 5,11 | 4.168.047.796 | 14,70 | 22:02 |
| TEL |
|
35,52 | +0,68% | 0,24 | 382.804,00 | 1,97 | 15.125.410.560 | 11,35 | 22:01 |
| TER |
|
16,78 | +0,00% | 0,00 | 497.921,00 | --- | 3.088.459.680 | 11,70 | 22:06 |
| TGT |
|
52,70 | +0,25% | 0,13 | 668.134,00 | 2,09 | 35.393.161.900 | 12,24 | 22:00 |
| THC |
|
5,58 | -4,78% | -0,28 | 1.181.279,00 | --- | 2.423.667.420 | 11,02 | 22:04 |
| TIE |
|
15,43 | +0,07% | 0,01 | 344.490,00 | 0,97 | 2.703.027.400 | 20,04 | 22:01 |
| TIF |
|
64,18 | +0,27% | 0,17 | 393.478,00 | 1,68 | 8.148.164.440 | 17,44 | 22:00 |
| TJX |
|
34,57 | +0,44% | 0,15 | 797.494,00 | 2,08 | 13.037.729.800 | 17,13 | 22:00 |
| TLAB |
|
3,81 | +0,00% | 0,00 | 1.824.995,00 | 2,10 | 1.390.604.280 | 232,01 | 22:00 |
| TMK |
|
46,67 | -1,04% | -0,49 | 476.052,00 | 0,97 | 4.757.539.800 | 8,92 | 22:03 |
| TMO |
|
56,07 | +0,13% | 0,07 | 412.075,00 | --- | 21.210.159.600 | 11,54 | 22:00 |
| TROW |
|
59,55 | +1,74% | 1,02 | 786.346,00 | 2,08 | 15.084.015.000 | 18,40 | 22:00 |
| TRV |
|
59,89 | +0,07% | 0,04 | 517.502,00 | 2,57 | 23.524.792.000 | 10,16 | 22:00 |
| TSN |
|
19,13 | +0,42% | 0,08 | 2.274.419,00 | 0,84 | 7.067.157.640 | 9,09 | 22:02 |
| TSO |
|
28,02 | +2,26% | 0,62 | 1.146.936,00 | --- | 3.906.156.120 | 6,93 | 22:04 |
| TSS |
|
21,61 | +0,47% | 0,10 | 262.503,00 | 1,43 | 4.351.346.380 | 16,86 | 22:03 |
| TWX |
|
37,71 | -1,05% | -0,40 | 1.998.518,00 | 2,43 | 37.743.184.800 | 11,76 | 22:00 |
| TXN |
|
29,11 | -0,78% | -0,23 | 1.108.052,00 | 1,79 | 33.262.541.500 | 13,95 | 22:00 |
| TXT |
|
26,99 | -0,30% | -0,08 | 930.232,00 | 0,30 | 7.507.754.320 | 13,66 | 22:02 |
| TYC |
|
49,69 | -0,86% | -0,43 | 740.383,00 | 2,01 | 22.905.350.850 | 13,97 | 22:02 |
| UNH |
|
53,06 | +1,76% | 0,92 | 1.527.120,00 | 1,15 | 56.563.551.800 | 10,98 | 22:04 |
| UNM |
|
22,50 | -2,22% | -0,51 | 1.146.831,00 | 1,70 | 6.578.550.000 | 7,23 | 22:03 |
| UNP |
|
112,80 | -1,36% | -1,55 | 890.294,00 | 1,71 | 54.491.085.600 | 14,23 | 22:00 |
| UPS |
|
76,57 | -0,46% | -0,35 | 702.409,00 | 2,65 | 73.889.207.730 | 15,97 | 22:00 |
| USB |
|
29,34 | -0,98% | -0,29 | 2.207.885,00 | 1,70 | 56.039.400.000 | 10,44 | 22:02 |
| UTX |
|
83,78 | +2,50% | 2,04 | 1.709.156,00 | 2,23 | 75.912.052.640 | 14,34 | 22:00 |
| VAR |
|
64,87 | -2,08% | -1,38 | 236.884,00 | --- | 7.316.298.080 | 16,71 | 22:02 |
| VFC |
|
142,33 | +1,93% | 2,70 | 200.068,00 | 1,77 | 15.707.965.790 | 13,82 | 22:00 |
| VIAB |
|
44,76 | +5,02% | 2,14 | 1.968.863,00 | 1,63 | 0 | 10,43 | 22:00 |
| VLO |
|
25,29 | +1,00% | 0,25 | 1.466.172,00 | 0,79 | 14.155.495.830 | 6,87 | 22:00 |
| VMC |
|
47,40 | +3,38% | 1,55 | 196.520,00 | 2,11 | 6.125.644.200 | -62,17 | 22:02 |
| VNO |
|
84,25 | -1,73% | -1,48 | 359.895,00 | 3,23 | 15.543.788.000 | 26,86 | 22:00 |
| VRSN |
|
36,87 | +0,96% | 0,35 | 439.652,00 | --- | 5.877.889.140 | 19,38 | 22:00 |
| VZ |
|
37,92 | +0,00% | 0,00 | 1.792.397,00 | 5,21 | 107.465.280.000 | 15,08 | 22:01 |
| WAG |
|
34,21 | +3,26% | 1,08 | 2.545.493,00 | 2,34 | 29.882.503.420 | 12,63 | 22:01 |
| WAT |
|
88,34 | -0,25% | -0,22 | 119.124,00 | --- | 7.915.855.878 | 16,54 | 22:01 |
| WEC |
|
34,71 | +0,26% | 0,09 | 314.317,00 | 2,82 | 8.027.312.280 | 12,11 | 22:03 |
| WFC |
|
30,58 | -0,16% | -0,05 | 4.484.150,00 | 1,57 | 160.930.613.800 | 9,19 | 22:00 |
| WFMI |
|
59,95 | +0,34% | 0,20 | 2.553.680,00 | 0,49 | 0 | 28,08 | 22:00 |
| WFR |
|
5,78 | +8,04% | 0,43 | 2.168.327,00 | --- | 1.332.093.480 | 17,55 | 22:01 |
| WHR |
|
69,53 | -0,95% | -0,67 | 474.007,00 | 2,68 | 5.314.817.576 | 9,36 | 22:02 |
| WLP |
|
64,65 | -0,28% | -0,18 | 490.051,00 | 1,55 | 22.489.213.650 | 8,48 | 22:01 |
| WMB |
|
29,19 | -0,07% | -0,02 | 805.154,00 | 2,23 | 17.204.907.090 | 18,82 | 22:00 |
| WMT |
|
61,96 | +0,55% | 0,34 | 1.452.655,00 | 2,26 | 212.194.412.000 | 13,79 | 22:01 |
| WPI |
|
58,25 | +0,60% | 0,35 | 333.340,00 | --- | 7.406.953.500 | 10,74 | 22:02 |
| WPO |
|
388,34 | +0,14% | 0,53 | 3.444,00 | 2,42 | 2.997.782.863 | 23,52 | 22:02 |
| WU |
|
17,74 | +0,06% | 0,01 | 1.580.756,00 | 1,69 | 10.983.508.120 | 10,64 | 22:00 |
| WY |
|
20,36 | -0,97% | -0,20 | 863.539,00 | 2,31 | 10.921.409.400 | 47,60 | 22:00 |
| WYN |
|
44,27 | +1,96% | 0,85 | 685.449,00 | 1,29 | 6.818.376.860 | 14,03 | 22:00 |
| WYNN |
|
113,59 | -0,92% | -1,05 | 555.226,00 | 8,36 | 14.193.865.630 | 20,57 | 22:00 |
| X |
|
31,01 | +0,23% | 0,07 | 1.136.523,00 | 0,64 | 4.465.377.980 | 12,17 | 22:02 |
| XEL |
|
26,57 | -0,04% | -0,01 | 451.606,00 | 3,85 | 12.885.280.920 | 14,93 | 22:06 |
| XL |
|
21,01 | +0,19% | 0,04 | 918.953,00 | 2,05 | 6.734.083.180 | 9,25 | 22:02 |
| XLNX |
|
36,85 | +0,68% | 0,25 | 839.763,00 | 1,98 | 9.671.724.700 | 18,93 | 22:00 |
| XOM |
|
84,88 | -0,52% | -0,44 | 3.118.415,00 | 2,14 | 401.821.920.000 | 10,14 | 22:00 |
| XRAY |
|
37,68 | -0,45% | -0,17 | 229.342,00 | 0,53 | 5.333.830.080 | 16,63 | 22:00 |
| XRX |
|
8,02 | +0,13% | 0,01 | 1.332.944,00 | 2,12 | 10.725.466.800 | 6,94 | 22:02 |
| YHOO |
|
16,00 | +1,39% | 0,22 | 4.031.295,00 | --- | 19.844.800.000 | 19,18 | 22:00 |
| YUM |
|
64,91 | +0,73% | 0,47 | 800.496,00 | 1,54 | 29.890.795.360 | 19,46 | 22:00 |
| ZION |
|
18,51 | -0,32% | -0,06 | 930.780,00 | 0,22 | 3.408.338.850 | 11,40 | 22:00 |
| ZMH |
|
61,03 | -2,31% | -1,44 | 746.494,00 | --- | 10.935.172.310 | 11,55 | 22:01 |
Chema Fandiño | Madrid | 03-02-2012
Hablemos hoy del 12.000 del Ibex...Chema Fandiño | Madrid | 02-02-2012
Crítica situación en el Ibex... para los bajistasChema Fandiño | Madrid | 01-02-2012
El Ibex, suspendido de nuevo sobre la delgada línea rojaChema Fandiño | Madrid | 31-01-2012
Poltergeist en la BolsaChema Fandiño | Madrid | 27-01-2012
Rompe el Ibex con un dilema, ser el último de la filaChema Fandiño | Madrid | 26-01-2012
Tocados y hundidosChema Fandiño | Madrid | 24-01-2012
Llegan los últimos invitados al festival alcista