Ficha
Fecha:
Volumen:
Máximo:
Mínimo:
Capitalización:
Listado de empresas S&P 500
| 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 |
