Composición

Ficha

Grafica intradia de  ()

Fecha:
Volumen:
Máximo:
Mínimo:
Capitalización:

Listado de empresas S&P 500

NombrePrecioVariación %VariaciónMáximoMínimoVolumenFecha/Hora
3m
195,0000
-0,07%
-0,13
196,9000
194,9900
66
26/04/17 22:15
Abbott Laborator
43,8000
0,09%
0,04
44,1500
43,7100
5.591.151
26/04/17 22:15
Abbvie
65,0400
-0,09%
-0,06
65,9200
65,0200
5.008.927
26/04/17 22:15
Accenture-a
118,9800
0,24%
0,29
119,4600
118,4000
1.581.421
26/04/17 22:15
Activision Blizz
51,3600
0,00%
0,00
51,5000
50,9100
4.502.512
26/04/17 02:10
Adobe Systems
132,7900
-0,52%
-0,70
133,8000
132,4200
1.635.874
26/04/17 02:10
Advance Auto Par
145,7800
0,08%
0,11
146,9100
145,4000
1.112.945
26/04/17 22:15
Aes
11,4500
-1,46%
-0,17
11,6000
11,4300
5.299.032
26/04/17 22:15
Aetna
133,9900
0,12%
0,16
135,3199
133,8000
1.874.321
26/04/17 22:15
Affiliated Manag
165,9300
-0,11%
-0,19
167,6150
165,7900
184.605
26/04/17 22:15
Aflac
74,8000
-0,28%
-0,21
75,3400
74,5700
2.215.723
26/04/17 22:15
Agilent Tech
54,8300
0,04%
0,02
55,3300
54,8050
1.834.961
26/04/17 22:15
Air Prod&chemica
141,5800
-0,11%
-0,15
142,4500
140,7510
1.511.287
26/04/17 22:15
Akamai Technolog
62,2400
0,71%
0,44
62,4300
61,5700
1.155.722
26/04/17 02:10
Alexion Pharm
120,7300
0,15%
0,18
122,9300
120,1200
1.646.401
26/04/17 02:10
Allegion
79,7200
1,23%
0,97
79,9700
78,1100
1.522.045
26/04/17 22:15
Allergan
239,5000
0,54%
1,28
240,4800
238,1000
1.925.422
26/04/17 22:15
Alliance Data Sy
262,3300
-0,26%
-0,68
263,7200
261,5900
358.753
26/04/17 22:15
Allstate
81,8000
0,71%
0,58
82,5100
80,9500
2.880.701
26/04/17 22:15
Alphabet-a
889,1400
0,03%
0,30
892,9900
885,1500
1
26/04/17 02:10
Alphabet-c
871,7300
-0,07%
-0,57
876,0500
867,7481
1.237.167
26/04/17 02:10
Altria Group
71,5100
-1,27%
-0,92
72,4000
71,4700
686
26/04/17 22:15
Am Electric
67,6900
-0,25%
-0,17
68,1200
67,6200
2.821.581
26/04/17 22:15
Amazon.com
909,2900
0,18%
1,67
915,7490
907,5600
52
26/04/17 02:10
Amer Wtr Works
80,2300
-0,91%
-0,74
80,6300
79,6400
1.104.616
26/04/17 22:15
Ameren
55,1600
0,15%
0,08
55,5150
54,7900
1.794.359
26/04/17 22:15
American Airline
46,4000
-0,45%
-0,21
46,9000
46,2400
6.027.630
26/04/17 02:10
American Express
80,5200
-0,14%
-0,11
80,9150
80,1500
3.661.571
26/04/17 22:15
American Intl Gr
60,1600
0,15%
0,09
60,8200
59,9234
12.413.537
26/04/17 22:15
American Tower Reit
122,8100
-0,91%
-1,13
123,9500
122,7300
2.142.588
26/04/17 22:15
Ameriprise Fincl
129,0000
-1,44%
-1,88
131,2550
128,9600
1.304.126
26/04/17 22:15
Amerisourceberge
81,2500
-0,29%
-0,24
82,1700
81,2000
1.219.388
26/04/17 22:15
Ametek
57,1000
0,12%
0,07
57,4500
57,0200
2.058.030
26/04/17 22:15
Amgen
164,6100
-0,05%
-0,09
165,6100
164,3397
311
26/04/17 02:10
Amphenol-a
71,7300
-0,62%
-0,45
73,7500
71,6200
2.500.076
26/04/17 22:15
Anadarko Petrole
59,9600
-0,20%
-0,12
61,1800
59,5000
2.744.976
26/04/17 22:15
Analog Devices
77,9800
-1,73%
-1,37
79,4600
77,5800
2.998.678
26/04/17 02:10
Anthem
179,0300
3,81%
6,57
180,0100
174,0010
3.561.085
26/04/17 22:15
Aon
120,0700
0,00%
0,00
120,8700
119,9300
768.121
26/04/17 22:15
Apache
50,0100
-0,48%
-0,24
51,0000
49,6700
2.794.199
26/04/17 22:15
Apple
143,6800
-0,59%
-0,85
144,6000
143,3762
4.180
26/04/17 02:10
Applied Material
40,7100
-0,20%
-0,08
40,9200
40,4250
5.578.304
26/04/17 02:10
Aptmnt Inv Reit-a
44,8400
0,43%
0,19
44,9600
44,2100
1.725.264
26/04/17 22:15
Archer-daniels M
45,2700
-0,68%
-0,31
45,6900
45,2500
1.549.057
26/04/17 22:15
Arconic
27,5000
1,93%
0,52
27,9900
27,0200
5.708.915
26/04/17 22:15
Assurant
97,0200
0,10%
0,10
98,0100
96,9201
294.527
26/04/17 22:15
At&t
40,4400
1,25%
0,50
40,5600
39,8500
34.352.326
26/04/17 22:15
Autodesk Inc
90,2300
-0,10%
-0,09
90,5400
89,4400
1.615.980
26/04/17 02:10
Automatic Data P
104,8600
-0,14%
-0,15
105,1500
104,3100
1.431.106
26/04/17 02:10
Autonation
43,1400
-1,64%
-0,72
43,8800
42,8100
1.591.321
26/04/17 22:15
siguiente