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
84,2600
0,90%
0,75
84,6300
83,7500
842.914
17:50
Abbott Labs
61,9000
0,54%
0,33
62,1500
61,6000
2.055.965
17:50
Abercromb&ftch A
36,0200
0,36%
0,13
36,5200
35,7700
963.573
17:50
Accenture Plc
58,5750
1,60%
0,93
58,9100
57,6500
1.242.436
17:50
Ace
72,4600
0,61%
0,44
73,0600
71,9800
615.265
17:50
Adobe Systems
31,7750
1,49%
0,47
31,8200
30,9400
1.958.930
17:50
Aes Corp
12,0500
0,84%
0,10
12,1300
11,9800
1.639.476
17:50
Aetna
40,3500
2,85%
1,12
40,4000
39,3100
1.835.251
17:50
Aflac
39,8200
1,92%
0,75
40,1600
39,0700
1.119.349
17:50
Agilent Tech
39,4700
1,91%
0,74
39,6000
38,8000
1.007.561
17:50
Agl Resources
36,6900
-0,43%
-0,16
36,9105
36,6800
138.985
17:50
Air Prods & Chems
79,3500
1,98%
1,54
79,8600
77,8400
571.941
17:50
Airgas
85,3200
2,42%
2,02
85,3300
83,3200
174.265
17:49
Akamai Tech
29,3500
3,16%
0,90
29,3900
28,1200
1.436.520
17:50
Alcoa
8,5400
1,30%
0,11
8,5900
8,4500
6.808.465
17:50
Allegheny Tech
34,0600
2,65%
0,88
34,3900
33,2200
509.963
17:50
Allergan
89,4100
0,71%
0,63
89,8600
88,8600
393.532
17:50
Allstate
32,9600
0,64%
0,21
33,3800
32,6400
1.063.730
17:50
Alpha Ntral Rsces
11,2700
3,49%
0,38
11,3750
10,9800
6.129.163
17:50
Altera Corp
33,7800
1,66%
0,55
33,9400
33,1080
1.202.947
17:50
Altria Group
31,5300
-0,47%
-0,15
31,7000
31,4200
3.005.048
17:50
Am Intl Grp
29,2300
3,18%
0,90
29,6600
28,3300
7.008.071
17:50
Amazon.com
217,5100
1,71%
3,66
218,3400
212,8200
1.654.932
17:50
Amd
6,2800
4,49%
0,27
6,3400
6,0600
7.468.685
17:50
Amer.elect.power
37,6700
-0,21%
-0,08
37,7900
37,6200
1.193.568
17:50
Ameren
31,9201
-0,03%
-0,01
32,0000
31,7700
285.252
17:50
American Express
56,2500
1,53%
0,85
56,5200
55,5600
1.886.270
17:50
American Tower
64,9600
0,84%
0,54
65,1897
64,3000
574.503
17:50
Ameriprise Fncial
47,0625
1,41%
0,65
47,2500
46,1500
448.396
17:50
Amerisourcebergen
36,2400
0,69%
0,25
36,4200
35,9750
591.649
17:50
Amgen Inc
69,3100
0,23%
0,16
69,5100
69,0500
1.583.830
17:50
Amphenol Corporati
51,9870
1,56%
0,80
52,1400
51,1700
330.082
17:50
Anadarko Petroleum
64,1050
1,95%
1,23
64,2400
63,1550
1.821.213
17:50
Analog Devices
35,6000
1,45%
0,51
35,7200
35,0600
613.604
17:50
Aon
46,1000
0,88%
0,40
46,1900
45,6700
695.666
17:50
Apache
82,2486
2,15%
1,73
82,6800
80,2400
1.184.000
17:50
Apartment Investme
25,9700
0,85%
0,22
26,2400
25,7100
386.968
17:50
Apollo Group A
32,3999
1,19%
0,38
32,4000
31,7600
365.983
17:50
Apple
546,3000
3,00%
15,92
549,4900
534,0500
9.757.656
17:50
Applied Materials
10,5100
1,45%
0,15
10,5400
10,3600
7.346.165
17:51
Archer-daniels Mid
32,0200
0,63%
0,20
32,0500
31,8100
994.522
17:50
Assurant
35,5000
0,68%
0,24
35,9800
35,1600
358.133
17:50
At&t
33,6000
-0,18%
-0,06
33,9400
33,5600
10.701.243
17:50
Aut.data Processin
52,3850
0,76%
0,40
52,3900
51,6900
665.761
17:50
Autodesk Inc
31,1900
3,07%
0,93
31,2100
29,9800
2.068.754
17:50
Autonation
34,8200
1,28%
0,44
35,0000
34,3800
209.090
17:50
Autozone
368,2480
-1,13%
-4,20
375,7100
367,1600
204.861
17:50
Avalonbay Commun
138,7600
1,34%
1,84
140,0700
136,8400
233.349
17:50
Avery Dennison
28,9100
0,80%
0,23
29,0200
28,4900
269.450
17:50
Avon Products Inc
16,4700
-2,83%
-0,48
16,5900
16,1000
5.221.779
17:50
siguiente