Composición

Ficha

Grafica intradia de  ()

Fecha:
Volumen:
Máximo:
Mínimo:
Capitalización:

Listado de empresas S&P 500

NombrePrecioVariación %VariaciónMáximoMínimoVolumenFecha/Hora
3m
161,5000
2,97%
4,66
161,9100
157,4500
3.481.777
16/08/19 22:15
A.j.gallagher
89,7200
1,38%
1,22
89,8600
88,3600
1.072.822
16/08/19 22:15
A.o.smith Corp
46,2700
0,37%
0,17
46,8900
46,2500
2.104.649
16/08/19 00:40
Abbott Laborator
84,7800
1,00%
0,84
85,0800
84,2700
5.786.292
16/08/19 22:15
Abbvie
64,4300
2,30%
1,45
64,8100
63,0700
8.348.143
16/08/19 00:40
Abiomed Inc
193,0100
0,49%
0,95
194,4737
191,8400
488.911
16/08/19 02:00
Accenture-a
193,2200
1,93%
3,66
193,6600
190,4700
2.526.872
16/08/19 00:40
Activision Blizz
46,6600
2,53%
1,15
47,1700
45,7900
5.801.282
16/08/19 02:00
Adobe
287,4500
1,68%
4,74
290,1500
283,3200
1.981.029
16/08/19 02:00
Advance Auto Par
136,5900
-0,66%
-0,91
139,6900
136,4280
1.277.824
16/08/19 00:40
Advanced Micro D
31,1800
5,09%
1,51
31,4800
30,2100
71.588.978
16/08/19 02:00
Aes
15,2000
2,91%
0,43
15,2500
14,7600
5.172.458
16/08/19 00:40
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
75,9400
1,95%
1,45
76,5500
74,9800
470.296
16/08/19 00:40
Aflac
52,6500
1,11%
0,58
52,8300
52,2400
2.738.271
16/08/19 22:15
Agilent Tech
71,0800
2,14%
1,49
71,1800
68,9600
3.367.096
16/08/19 22:15
Air Prod&chemica
228,7600
1,07%
2,42
229,4000
225,9600
713.759
16/08/19 00:40
Akamai Technolog
86,6500
1,93%
1,64
87,1400
85,7480
1.719.957
16/08/19 02:00
Alaska Air Group
60,3600
2,27%
1,34
60,5100
59,2000
952.835
16/08/19 00:40
Albemarle
63,0900
2,32%
1,43
63,3400
61,7700
1.690.033
16/08/19 00:40
Alexandria Reit
148,1000
2,03%
2,94
148,3600
145,4000
684.646
16/08/19 00:40
Alexion Pharm
110,8500
1,66%
1,81
111,4100
109,5700
1.254.773
16/08/19 02:00
Align Technology
177,2900
1,67%
2,92
178,3400
175,4600
1.060.749
16/08/19 02:00
Allegion
95,4300
0,75%
0,71
95,9500
94,8700
2.424.621
16/08/19 00:40
Allergan
158,2500
1,22%
1,91
158,6400
156,7500
3.024.148
16/08/19 00:40
Alliance Data Sy
138,6900
-9,06%
-13,81
147,4100
138,6000
4.969.753
16/08/19 00:40
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
103,2200
1,36%
1,38
103,6700
102,0900
1.947.645
16/08/19 00:40
Alphab Rg-c-nv
1.177,6000
0,89%
10,34
1.182,7200
1.171,8100
1.349.436
16/08/19 02:00
Alphabet-a
1.179,2100
0,85%
9,89
1.183,8400
1.173,0000
1.265.187
16/08/19 02:00
Altria Group
46,4800
2,18%
0,99
46,7300
45,6900
6.986.717
16/08/19 00:40
Am Electric
90,2300
-0,14%
-0,13
90,7900
90,0200
2.131.012
16/08/19 00:40
Amazon.com
1.792,5700
0,93%
16,45
1.802,9082
1.784,5496
3.054.240
16/08/19 02:00
Amer Tower Reit
222,9300
-0,57%
-1,27
225,4300
221,9300
1.681.876
16/08/19 00:40
Amer Wtr Works
124,2200
-0,22%
-0,28
125,3100
123,4100
1.068.557
16/08/19 00:40
Ameren
76,6400
1,09%
0,83
76,8450
75,7700
2.310.384
16/08/19 00:40
American Airline
25,7900
1,50%
0,38
26,0500
25,3900
8.886.360
16/08/19 02:00
American Express
124,6300
1,84%
2,25
124,7500
122,6900
2.343.388
16/08/19 22:15
American Intl Gr
54,3100
1,06%
0,57
54,7300
53,8700
4.042.181
16/08/19 00:40
Ameriprise Fincl
126,3400
2,92%
3,59
127,0000
123,9800
935.747
16/08/19 00:40
Amerisourceberge
87,3400
1,59%
1,37
87,9000
86,0000
820.633
16/08/19 00:40
Ametek
85,6500
1,57%
1,32
86,0200
84,6700
1.261.507
16/08/19 00:40
Amgen
204,0200
2,36%
4,71
205,4600
200,3600
3.004.345
16/08/19 02:00
Amphenol Rg-a
86,6100
2,63%
2,22
86,7828
84,8500
1.016.474
16/08/19 00:40
Anadarko Petrole
72,7700
0,78%
0,56
72,9500
72,1200
44.791.047
08/08/19 22:15
Analog Devices
110,5200
1,91%
2,07
111,2500
109,2000
2.832.981
16/08/19 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
209,5700
2,67%
5,45
210,1000
205,2100
433.460
16/08/19 02:00
Anthem
275,5400
0,52%
1,43
278,2600
275,0500
776.357
16/08/19 00:40
Aon
191,5100
1,23%
2,33
192,2900
188,8600
835.817
16/08/19 22:15
siguiente