Vista Normal Vista Estadistica Vista Gráfica Vista Técnica Vista Riesgo Consenso Brokers Más Activos
Indices

Cotización de S&P 500

1.295,22 -0,74% -9,64
 18/05/2012 | Ficha del S&P 500

Listado de empresas

NombrePrecioVariación %VariaciónMáximoMínimoVolumenFecha/Hora
3m
83,5100
-0,98%
-0,83
84,7800
83,2700
3.597.584
18/05/12 22:15
Abbott Labs
61,5700
-1,06%
-0,66
62,4400
61,4500
7.195.959
18/05/12 22:15
Abercromb&ftch A
35,8900
-1,81%
-0,66
37,0800
35,6700
5.323.144
18/05/12 22:15
Accenture Plc
57,6500
-1,27%
-0,74
58,9200
57,5400
4.264.537
18/05/12 22:15
Ace
72,0200
-1,91%
-1,40
74,2500
71,8300
2.287.776
18/05/12 22:15
Adobe Systems
31,3100
-2,19%
-0,70
32,1000
31,2900
4.238.146
18/05/12 22:00
Aes Corp
11,9500
-0,25%
-0,03
12,1500
11,9100
6.054.425
18/05/12 22:15
Aetna
39,2300
-0,98%
-0,39
40,1100
39,0700
4.439.449
18/05/12 22:15
Aflac
39,0700
-1,88%
-0,75
40,3900
38,9000
5.133.470
18/05/12 22:15
Agilent Tech
38,7300
-2,27%
-0,90
40,2300
38,6200
5.161.696
18/05/12 22:15
Agl Resources
36,8500
-0,24%
-0,09
37,2500
36,6900
591.231
18/05/12 22:15
Air Prods & Chems
77,8100
-1,93%
-1,53
79,9200
77,5800
1.668.249
18/05/12 22:15
Airgas
83,3000
-0,38%
-0,32
85,6500
83,0500
873.192
18/05/12 22:15
Akamai Tech
28,4500
-2,87%
-0,84
29,4100
28,3800
4.034.773
18/05/12 22:00
Alcoa
8,4300
-0,82%
-0,07
8,6800
8,3800
26.921.489
18/05/12 22:15
Allegheny Tech
33,1800
-1,66%
-0,56
34,1500
32,9600
1.319.820
18/05/12 22:15
Allergan
88,7800
-0,11%
-0,10
89,6900
88,4600
2.085.548
18/05/12 22:15
Allstate
32,7500
-0,64%
-0,21
33,1200
32,5600
5.665.438
18/05/12 22:15
Alpha Ntral Rsces
10,8900
-5,55%
-0,64
11,7900
10,8100
13.976.258
18/05/12 22:15
Altera Corp
33,2300
-0,48%
-0,16
33,8400
33,1400
4.740.071
18/05/12 22:00
Altria Group
31,6800
0,13%
0,04
31,9100
31,6200
11.216.475
18/05/12 22:15
Am Intl Grp
28,3300
-0,49%
-0,14
28,9600
27,8900
20.415.314
18/05/12 22:15
Amazon.com
213,8500
-2,07%
-4,51
219,6300
212,8100
5.224.563
18/05/12 22:00
Amd
6,0100
-1,96%
-0,12
6,2900
6,0000
14.969.240
18/05/12 22:15
Amer.elect.power
37,7500
0,85%
0,32
37,8000
37,5100
5.186.183
18/05/12 22:15
Ameren
31,9300
-0,44%
-0,14
32,3100
31,8300
1.238.486
18/05/12 22:15
American Express
55,4000
-0,45%
-0,25
55,8400
55,0500
8.783.659
18/05/12 22:15
American Tower
64,4200
-0,59%
-0,38
65,3600
64,2500
2.589.096
18/05/12 22:15
Ameriprise Fncial
46,4100
-1,67%
-0,79
47,7500
46,3200
1.672.526
18/05/12 22:15
Amerisourcebergen
35,9900
-1,23%
-0,45
36,6600
35,9400
3.546.495
18/05/12 22:15
Amgen Inc
69,1500
-1,97%
-1,39
70,7000
68,5300
5.800.329
18/05/12 22:00
Amphenol Corporati
51,1900
-2,05%
-1,07
52,5600
51,0500
1.044.908
18/05/12 22:15
Anadarko Petroleum
62,8800
-1,18%
-0,75
64,6300
62,5400
5.518.486
18/05/12 22:15
Analog Devices
35,0900
-1,65%
-0,59
35,8200
35,0000
3.300.358
18/05/12 22:00
Aon
45,7000
-0,95%
-0,44
46,2900
45,6400
2.542.145
18/05/12 22:15
Apache
80,5200
-1,41%
-1,15
82,6200
80,1400
3.525.074
18/05/12 22:15
Apartment Investme
25,7500
-0,35%
-0,09
26,1700
25,6400
1.352.756
18/05/12 22:15
Apollo Group A
32,0200
0,44%
0,14
32,3400
31,9500
2.141.664
18/05/12 22:00
Apple
530,3800
0,05%
0,26
543,4100
522,1800
26.004.578
18/05/12 22:00
Applied Materials
10,3600
-1,15%
-0,12
10,6700
10,3500
16.363.140
18/05/12 22:00
Archer-daniels Mid
31,8200
-1,21%
-0,39
32,4100
31,7200
5.322.407
18/05/12 22:15
Assurant
35,2600
-2,95%
-1,07
36,4200
35,1100
1.626.006
18/05/12 22:15
At&t
33,6600
1,11%
0,37
33,8100
33,4000
38.845.830
18/05/12 22:15
Aut.data Processin
51,9890
-1,01%
-0,53
52,7200
51,8000
3.443.125
18/05/12 22:00
Autodesk Inc
30,2600
-12,87%
-4,47
32,3300
28,5200
24.181.746
18/05/12 22:00
Autonation
34,3800
0,59%
0,20
34,7200
34,1500
778.005
18/05/12 22:15
Autozone
372,4500
1,88%
6,87
377,6900
366,6600
997.968
18/05/12 22:15
Avalonbay Commun
136,9200
-0,81%
-1,12
139,9800
136,3800
702.852
18/05/12 22:15
Avery Dennison
28,6800
-0,80%
-0,23
29,2200
28,5800
887.075
18/05/12 22:15
Avon Products Inc
16,9500
-4,51%
-0,80
17,9300
16,8400
9.381.722
18/05/12 22:15
siguiente