Composición

Ficha

Grafica intradia de  ()

Fecha:
Volumen:
Máximo:
Mínimo:
Capitalización:

Listado de empresas S&P 500

NombrePrecioVariación %VariaciónMáximoMínimoVolumenFecha/Hora
3m
198,8400
-1,14%
-2,29
201,7500
197,0100
1
25/04/18 22:15
A.j.gallagher
69,3800
-0,26%
-0,18
69,8400
68,6900
856.295
25/04/18 22:15
Abbott Laborator
58,6500
0,58%
0,34
58,6700
57,7000
5.909.974
25/04/18 22:15
Abbvie
91,8700
0,56%
0,51
92,2800
90,5200
5.487.837
25/04/18 22:15
Accenture-a
150,0900
-0,65%
-0,98
151,5000
148,4300
2.040.159
25/04/18 22:15
Activision Blizz
64,8200
-0,80%
-0,52
65,7600
64,0100
2
25/04/18 02:00
Acuity Brands
126,8000
0,40%
0,50
127,3300
125,5900
773.376
25/04/18 22:15
Adobe Systems
217,3200
-0,26%
-0,57
219,4000
213,2500
2.946.092
25/04/18 02:00
Advance Auto Par
107,8200
0,83%
0,89
109,3100
106,4400
1.031.319
25/04/18 22:15
Advanced Micro D
9,7100
-3,77%
-0,38
10,0900
9,5600
31.392
25/04/18 02:00
Aes
12,0300
0,25%
0,03
12,0500
11,9000
5.840.609
25/04/18 22:15
Aetna
178,9900
1,01%
1,79
179,0400
176,5000
1.292.777
25/04/18 22:15
Affiliated Manag
168,9900
0,02%
0,03
170,0700
168,0950
394.245
25/04/18 22:15
Aflac
45,4100
0,53%
0,24
45,5250
44,7200
3.403.520
25/04/18 22:15
Agilent Tech
65,8000
-1,26%
-0,84
67,0800
64,9100
4.451.605
25/04/18 22:15
Air Prod&chemica
165,5700
0,96%
1,57
165,7000
162,9200
1.230.869
25/04/18 22:15
Akamai Technolog
70,7800
-0,27%
-0,19
71,1400
69,7800
918.300
25/04/18 02:00
Alaska Air Group
66,3900
1,73%
1,13
66,6100
64,3301
2.327.975
25/04/18 22:15
Albemarle
95,4600
-0,33%
-0,32
96,2200
94,4800
870.795
25/04/18 22:15
Alexandria Reit
121,8600
0,16%
0,20
122,1800
120,8300
411.352
25/04/18 22:15
Alexion Pharm
106,0400
-0,44%
-0,47
107,4800
105,4500
2.237.907
25/04/18 02:00
Align Technology
245,6300
2,49%
5,97
245,7800
234,4000
90
25/04/18 02:00
Allegion
83,0300
1,07%
0,88
83,1400
81,2800
1.287.416
25/04/18 22:15
Allergan
157,1200
0,14%
0,22
157,2200
154,9000
1.700.610
25/04/18 22:15
Alliance Data Sy
204,1000
-0,62%
-1,27
205,2400
202,6400
724.007
25/04/18 22:15
Alliant Energy
42,2300
0,31%
0,13
42,5000
41,8200
1.415.004
25/04/18 22:15
Allstate
97,4900
0,10%
0,10
97,9600
96,4150
2.048.804
25/04/18 22:15
Alphab Non Vtg-c
1.021,1800
0,12%
1,20
1.032,4900
1.015,3100
16
25/04/18 02:00
Alphabet-a
1.022,9900
0,03%
0,35
1.036,0700
1.017,0100
151
25/04/18 02:00
Altaba
68,2700
-1,43%
-0,99
68,8500
67,0900
4.180.571
25/04/18 02:00
Altria Group
55,8400
0,98%
0,54
56,0050
55,0200
292
25/04/18 22:15
Am Electric
69,0900
0,30%
0,21
69,3300
68,5100
3.067.772
25/04/18 22:15
Amazon.com
1.460,1700
0,01%
0,08
1.469,9900
1.415,0200
3.174
25/04/18 02:00
Amer Wtr Works
84,7500
-0,02%
-0,02
85,2300
84,0100
504.266
25/04/18 22:15
Ameren
57,2100
0,02%
0,01
57,7500
56,8000
1.207.997
25/04/18 22:15
American Airline
45,2500
-0,96%
-0,44
45,9300
43,8900
7.847.645
25/04/18 02:00
American Express
98,7800
-1,65%
-1,66
100,3000
97,9000
5.129.150
25/04/18 22:15
American Intl Gr
55,4000
0,56%
0,31
55,5600
54,8550
3.158.248
25/04/18 22:15
American Tower R
135,7300
-0,90%
-1,23
136,9500
135,3600
1.511.866
25/04/18 22:15
Ameriprise Fincl
141,4400
-0,86%
-1,22
143,0000
140,1100
1.227.491
25/04/18 22:15
Amerisourceberge
91,4300
1,43%
1,29
91,4600
89,3000
722.434
25/04/18 22:15
Ametek
71,9500
0,18%
0,13
72,0500
70,5700
2.431.233
25/04/18 22:15
Amgen
174,8300
1,68%
2,89
175,4400
170,3400
4.693.756
25/04/18 02:00
Amphenol Rg-a
82,8800
0,13%
0,11
83,9500
80,4200
2.801.481
25/04/18 22:15
Anadarko Petrole
66,8300
1,12%
0,74
67,0800
65,7100
3.054.685
25/04/18 22:15
Analog Devices
87,7700
0,14%
0,12
88,9200
87,3300
2.652.389
25/04/18 02:00
Andeavor
120,0900
0,98%
1,17
120,4100
117,1600
1.690.894
25/04/18 22:15
Ansys
159,8600
-0,68%
-1,09
161,1900
157,1700
350.245
25/04/18 02:00
Anthem
238,8400
6,15%
13,84
239,4500
223,1800
3.850.681
25/04/18 22:15
Aon
141,9700
-0,25%
-0,36
142,3800
140,9900
1.022.540
25/04/18 22:15
siguiente