Publicidad
 
Twitter Infomercados Facebook Infomercados Google+ Infomercados
COTIZACIONES › Abertis 16,42 (-0,18%) | Acciona 84,52 (-0,14%) | Acerinox 11,90 (2,72%) | ACS 35,72 (-0,89%) | AENA 176,75 (-0,87%) | Amadeus 53,49 (-0,39%) | Arcelor Mitt 18,78 (3,10%) | Banco Sabade 1,75 (-0,68%) | Bankia 4,05 (-0,22%) | Bankinter 8,02 (-1,13%) | BBVA 7,31 (-0,37%) | Caixabank 4,11 (-0,58%) | Cellnex 19,27 (-0,87%) | DIA 5,49 (0,27%) | Enagas 26,37 (-0,58%) | Endesa 22,36 (-0,97%) | Ferrovial 20,08 (-0,17%) | Gamesa 18,83 (-0,97%) | Gas Natural 21,91 (0,44%) | Grifols Sa 26,80 (2,06%) | IAG 6,77 (-1,41%) | Iberdrola 7,13 (-0,99%) | Inditex 35,07 (0,14%) | Indra 12,96 (0,12%) | Mapfre 3,10 (-0,58%) | Mediaset Esp 11,00 (-0,27%) | Meliá Hotels 13,53 (0,07%) | Merlin Prop 11,30 (-0,75%) | Red Electric 20,04 (-1,47%) | Repsol Ypf 13,59 (-0,91%) | Santander Ce 5,86 (0,10%) | Téc Reunidas 33,86 (0,13%) | Telefonica 9,52 (-0,16%) | Viscofan 53,86 (-0,90%) ÚLTIMA HORA › Cierre en España: El Ibex35 pierde un -0,05% y cierra en los 10740,7 puntos | Apertura en España: El Ibex35 pierde un -0,81% y abre en los 10659,3 puntos | Apertura en España: El Ibex35 suma un 0,84% y abre en los 10850,1 puntos | Cierre en España: El Ibex35 suma un 0,56% y cierra en los 10759,4 puntos | Apertura en España: El Ibex35 suma un 0,26% y abre en los 10727,1 puntos
 
 

Cotizaciones

>

SP500

Recomendar a un amigo

Ayuda

Funcionalidad: En el primer nivel de menu, pulsando en las pestañas accedes al listado seleccionado. En la parte derecha se encuentra la pestaña Momento que permite una rápida vista del momento del mercado, alcista o bajista. En el segundo nivel de menú puedes seleccionar la óptica temporal del listado de cotizaciones, en un abanico desde un día hasta un intervalo bianual. Pulsando en el nombre del valor accedes a la ficha de cotización. Puedes ordenar por valor, variación, volumen y efectivo.

Listado de cotizaciones de SP500.

Valor Ultimo % Anterior Apertura Máximo Mínimo Volumen
Valor Ultimo % Anterior Apertura Máximo Mínimo Volumen
3m Company 3m Company 212,22 -0,30% 212,22 212,73 213,12 212,09 1393932
Abbott Labs Abbott Labs 49,27 1,42% 48,57 48,60 49,59 48,51 8701582
AbbVie Inc Abbvie Inc 73,18 2,51% 71,34 71,49 73,67 71,41 9920254
Abercrombie Abercrombie 12,20 1,23% 12,05 12,23 12,32 11,96 2949798
Accenture pl Accenture Pl 122,08 -4,12% 127,11 122,97 123,90 119,10 8685494
ADM Co Adm Co 41,03 -0,54% 41,25 41,25 41,46 41,01 2542814
Adobe System Adobe System 143,70 -0,38% 144,24 145,15 145,77 143,66 3530747
ADT Corp Adt Corp 41,98 0,00% 41,98 41,98 41,98 41,98 0
AES Corp. Aes Corp. 11,57 -0,86% 11,67 11,65 11,70 11,48 4757317
Aetna Inc. Aetna Inc. 152,98 0,58% 152,10 152,06 155,15 152,01 2170020
AFLAC Inc. Aflac Inc. 77,32 -0,84% 77,97 77,99 77,99 77,27 1396960
Agilent Tech Agilent Tech 60,61 1,35% 59,79 59,94 60,80 59,61 3471643
AGL Resource Agl Resource 65,97 0,00% 65,97 65,97 65,97 65,97 0
Air Products Air Products 144,25 0,53% 143,48 143,32 144,53 143,20 1007774
Airgas Inc Airgas Inc 142,95 0,00% 142,95 142,95 142,95 142,95 0
Akamai Tech Akamai Tech 50,02 1,48% 49,28 49,19 50,61 48,97 2648060
Alcoa Inc. Alcoa Inc. 29,80 0,37% 29,69 29,81 30,25 29,66 2906662
Alexion Phar Alexion Phar 126,23 2,10% 123,58 124,01 126,68 124,01 2600123
Allegheny Te Allegheny Te 16,54 3,69% 15,93 16,02 16,76 15,98 1674651
Allegion Allegion 81,19 -0,39% 81,51 81,49 81,90 81,17 297176
Allergan Inc Allergan Inc 247,11 1,10% 244,39 245,00 249,44 243,87 2685966
Allstate Cor Allstate Cor 88,31 -1,05% 89,24 89,01 89,23 88,21 1742123
Altera Corp. Altera Corp. 53,96 0,00% 53,96 53,96 53,96 53,96 0
Altria Group Altria Group 76,48 -0,72% 77,03 76,98 76,98 76,39 3887172
Amazon.Com Amazon.Com 1.001,30 -0,09% 1.002,23 1.002,23 1.006,96 997,20 2221040
AMB Property Amb Property 57,64 -0,71% 58,05 57,84 57,89 57,50 1849085
Amer.Express Amer.Express 82,25 0,05% 82,29 82,11 82,62 82,06 2288685
Amer.intl G. Amer.intl G. 63,05 -0,27% 63,22 63,00 63,28 62,83 2741773
Ameren Corpo Ameren Corpo 56,27 -0,36% 56,47 56,41 56,52 56,24 840576
American Ele American Ele 71,79 -0,85% 72,40 72,20 72,45 71,76 1950112
American Tow American Tow 130,87 0,20% 130,61 131,00 131,54 130,65 1272873
Ameriprise F Ameriprise F 126,35 -1,50% 128,24 128,05 128,06 126,25 1184296
AmerisourceB Amerisourceb 96,37 0,78% 95,62 95,70 97,67 95,50 1722129
Ametek Ametek 60,58 0,12% 60,51 60,54 60,83 60,26 993979
Amgen Inc Amgen Inc 173,82 1,42% 171,35 172,44 175,45 172,10 5545231
Amphenol CP Amphenol Cp 74,37 -0,48% 74,73 74,73 74,82 74,19 1032267
Anadarko Pet Anadarko Pet 45,09 -0,58% 45,35 45,42 46,17 45,04 4776880
Analog Devic Analog Devic 81,32 1,65% 79,98 80,80 81,67 80,00 4250675
AON CORP. Aon Corp. 134,25 -0,78% 135,30 134,96 135,46 134,17 1031571
Apache Corp. Apache Corp. 45,63 -0,07% 45,66 45,87 46,25 45,15 2690760
Apartment In Apartment In 43,83 -0,37% 43,99 43,86 44,15 43,65 1491050
Apollo Grp.A Apollo Grp.A 9,99 0,00% 9,99 9,99 9,99 9,99 0
Apple Inc Apple Inc 145,63 -0,16% 145,87 145,77 146,70 145,12 18681461
Appli.Matls. Appli.Matls. 43,34 -0,65% 43,62 43,69 43,92 43,08 7021025
Assurant Inc Assurant Inc 100,26 -1,98% 102,25 101,84 102,05 100,23 392502
At&t Corp. At&t Corp. 38,10 -0,13% 38,15 38,19 38,35 37,97 15931987
Autodesk Inc Autodesk Inc 106,78 1,02% 105,69 105,72 107,26 104,55 2327303
Automat.Data Automat.Data 101,91 -0,58% 102,50 102,69 102,69 101,37 2311034
AutoNation I Autonation I 39,53 0,35% 39,39 39,00 39,82 38,73 1267822
AutoZone Inc Autozone Inc 579,63 0,97% 574,01 572,55 582,13 566,63 702544
AvalonBay Co Avalonbay Co 193,85 -0,37% 194,56 195,42 195,42 193,14 614265
Avery Dennis Avery Dennis 87,55 -0,21% 87,73 87,85 87,90 87,39 474336
Avon Product Avon Product 3,46 0,29% 3,45 3,44 3,55 3,37 6654168
Baker Hughes Baker Hughes 54,52 -0,61% 54,85 54,78 55,07 54,15 5917628
Ball Corp. Ball Corp. 41,67 -0,26% 41,78 41,78 41,98 41,67 2210125
Bank Of Amer Bank Of Amer 22,93 -0,87% 23,13 23,12 23,19 22,90 64136099
Bank of New Bank Of New 49,55 -0,08% 49,59 49,50 49,74 49,29 2628168
Bard (C.R.) Bard (c.r.) 315,98 0,31% 315,00 314,84 316,35 314,83 610932
Baxter Inter Baxter Inter 60,68 1,04% 60,05 60,00 60,99 59,91 2800843
BB&T Corpora Bb&t Corpora 43,34 -0,72% 43,65 43,52 43,63 43,21 3172202
Becton Dicki Becton Dicki 195,06 0,80% 193,49 193,32 195,39 192,94 1282890
Bed Bath&bey Bed Bath&bey 33,74 0,24% 33,66 33,75 34,10 33,40 4691088
Bemis Compan Bemis Compan 44,90 -0,62% 45,18 45,17 45,17 44,80 580460
Berkshire H. Berkshire H. 168,32 -0,77% 169,62 169,33 169,67 168,31 2666893
Best Buy Co. Best Buy Co. 55,22 0,09% 55,17 55,13 55,67 54,65 2176734
Biogen Idec Biogen Idec 280,57 0,70% 278,60 279,86 284,21 278,30 2761573
BlackRock Blackrock 423,17 0,57% 420,74 420,29 424,74 419,45 357211
Block H&R Block H&r 31,15 0,83% 30,89 30,87 31,27 30,72 2540884
Boeing Co. Boeing Co. 199,44 0,14% 199,50 199,25 200,41 199,18 3331950
Borgwarner Borgwarner 40,86 -0,42% 41,03 40,75 41,01 40,34 1006727
Boston Prope Boston Prope 124,84 -0,22% 125,12 124,88 125,85 124,20 530621
Boston Scien Boston Scien 27,86 -0,18% 27,91 27,96 28,00 27,74 6064949
Bristol-Myer Bristol-myer 57,33 2,20% 56,07 56,27 57,90 56,15 8283024
BROWN FORMAN Brown Forman 48,74 -0,18% 48,83 49,00 49,08 48,34 530064
C H Robinson C H Robinson 67,30 0,19% 67,17 67,19 68,03 66,96 1305662
Ca Technolo. Ca Technolo. 35,11 -1,97% 35,80 35,80 35,82 34,97 7865097
Cablevision Cablevision 34,87 0,00% 34,87 34,87 34,87 34,87 0
Cabot Oil & Cabot Oil & 22,86 2,23% 22,35 22,43 23,01 22,32 7431330
Cameron Inte Cameron Inte 66,01 0,00% 66,01 66,01 66,01 66,01 0
Campbell Sou Campbell Sou 53,95 -0,28% 54,10 54,32 54,52 53,90 1660505
Capital One Capital One 80,39 -0,61% 80,88 80,73 80,83 80,07 2239416
Cardinal Hea Cardinal Hea 78,75 1,61% 77,48 77,67 79,75 77,66 2623037
CareFusion C Carefusion C 60,00 0,00% 60,00 60,00 60,00 60,00 0
Carmax Inc Carmax Inc 62,50 4,62% 59,74 59,82 63,05 59,64 6825642
Carnival Co Carnival Co 65,69 -1,13% 66,43 66,12 67,30 65,66 6031223
Caterpillar Caterpillar 103,84 0,36% 103,47 103,57 104,66 103,50 901593
CB Richard E Cb Richard E 35,30 0,45% 35,14 35,07 35,49 34,70 1148066
CBS Corp. Cbs Corp. 62,55 0,03% 62,53 62,27 63,41 62,08 3921825
Celgene Corp Celgene Corp 133,68 0,64% 132,83 133,00 135,18 132,83 8770386
Centerpoint Centerpoint 28,09 0,39% 27,98 28,00 28,26 27,94 3041260
Century Tele Century Tele 24,35 -0,37% 24,44 24,47 24,53 24,12 9915055
Cerner Corp Cerner Corp 67,34 0,28% 67,15 66,89 67,72 66,77 944696
CF Industrie Cf Industrie 27,34 2,34% 26,70 26,59 27,61 26,51 3161839
Charles Schw Charles Schw 41,63 -0,29% 41,75 41,62 41,84 41,43 5778900
Chesapeake E Chesapeake E 4,50 -0,44% 4,52 4,58 4,63 4,49 29725062
Chevron Corp Chevron Corp 104,45 -0,04% 104,50 104,48 105,14 104,04 4159350
Chipotle Mex Chipotle Mex 420,92 0,79% 417,60 417,00 425,16 417,00 1148445
Chubb Corp. Chubb Corp. 145,55 -0,74% 146,62 146,62 146,62 145,55 1242842
CIGNA Corp. Cigna Corp. 170,68 0,29% 170,18 170,20 173,21 169,79 2192603
Cincinnati F Cincinnati F 71,46 -0,22% 71,62 71,55 71,71 71,16 409113
Cintas Corp Cintas Corp 129,16 -0,35% 129,61 129,73 129,73 129,07 302926
Cisco System Cisco System 31,85 0,03% 31,84 31,91 32,00 31,70 19194737
Citigroup Citigroup 63,62 -0,33% 63,83 63,62 63,91 63,34 11272744
Citrix Sys. Citrix Sys. 81,18 0,62% 80,68 80,68 81,50 80,04 924103
Cliffs Natur Cliffs Natur 6,24 4,49% 5,96 6,01 6,34 5,99 11373923
Clorox Co. Clorox Co. 139,38 0,03% 139,34 139,32 139,93 138,91 463415
CME Group In Cme Group In 124,06 -0,68% 124,90 124,50 124,86 123,88 864419
CMS Energy Cms Energy 47,62 -0,19% 47,71 47,68 47,93 47,57 1268935
Coach Inc. Coach Inc. 46,48 -0,15% 46,55 46,54 46,88 46,21 2095260
Coca-Cola Co Coca-cola Co 45,07 -0,33% 45,22 45,15 45,28 45,03 2625105
COCA-COLA EN Coca-cola En 40,53 -0,02% 40,54 40,49 40,77 40,19 889830
Cognizant Cognizant 67,14 -1,15% 67,91 67,89 68,11 66,87 4920370
Colgate Colgate 75,53 -0,20% 75,68 75,70 75,86 75,41 2370852
Comcast Cl A Comcast Cl A 39,94 -0,85% 40,28 40,34 40,58 39,92 18525327
Comerica Inc Comerica Inc 71,42 -1,26% 72,32 72,32 72,40 71,14 2142407
Computer Sci Computer Sci 69,01 0,00% 69,01 69,01 69,01 69,01 0
ConAgra Food Conagra Food 37,09 -1,59% 37,68 37,03 37,34 36,54 5232712
ConocoPhilli Conocophilli 44,81 -0,31% 44,95 44,99 45,38 44,59 8827065
CONSOL Energ Consol Energ 13,62 0,07% 13,61 13,67 13,90 13,60 2736362
Consolidated Consolidated 84,20 -0,53% 84,65 84,47 84,86 84,16 1152305
Constellatio Constellatio 184,11 -0,21% 184,50 184,49 185,19 183,40 852674
Corning Inc. Corning Inc. 29,71 -0,17% 29,76 29,76 29,80 29,56 3478762
Costco Whole Costco Whole 159,79 -2,10% 163,15 163,17 163,30 159,01 7934905
Crown Castle Crown Castle 99,74 0,24% 99,50 99,71 100,40 99,44 2044926
CSX Corp. Csx Corp. 52,60 0,78% 52,20 52,12 52,72 51,95 4222770
Cummins Inc. Cummins Inc. 158,96 -0,14% 159,19 160,13 160,15 158,76 714454
CVS Caremark Cvs Caremark 77,22 -1,22% 78,16 77,94 78,24 77,21 5357127
D.R. Horton D.r. Horton 33,47 -1,49% 33,97 33,77 33,82 33,46 2014739
Danaher Corp Danaher Corp 85,96 -0,60% 86,48 86,43 86,74 85,94 2601724
Darden Resta Darden Resta 89,16 0,99% 88,28 88,52 89,54 88,27 1091832
DaVita Inc. Davita Inc. 65,07 1,20% 64,29 64,29 65,25 63,93 1919082
Deere & Co. Deere & Co. 123,86 -0,74% 124,78 124,98 125,27 123,51 1902020
Delphi Auto Delphi Auto 85,75 -0,07% 85,81 85,65 86,09 84,93 1078360
Delta Air Li Delta Air Li 52,81 1,02% 52,27 52,99 53,20 52,17 7215142
Denbury Reso Denbury Reso 1,35 3,70% 1,30 1,36 1,36 1,30 5492580
Dentsply Int Dentsply Int 63,83 0,09% 63,77 63,72 64,08 63,68 824737
Devon Energy Devon Energy 30,01 -0,47% 30,15 30,31 30,68 29,89 5802967
Diamond Offs Diamond Offs 10,26 -0,19% 10,28 10,33 10,45 10,14 3343870
DISCK       Disck 24,82 0,08% 24,80 24,79 25,01 24,58 1568626
Discover Fin Discover Fin 60,24 -0,20% 60,36 60,24 60,60 59,90 1860083
Discovery Co Discovery Co 24,82 0,08% 24,80 24,79 25,01 24,58 1568626
Dollar Gen Dollar Gen 71,08 -0,91% 71,73 71,50 71,70 70,69 2453521
Dollar Tree Dollar Tree 67,68 -0,55% 68,05 68,10 68,54 67,61 2878887
Dominion Res Dominion Res 78,93 -0,29% 79,16 78,91 79,33 78,75 2516316
Dover Corp. Dover Corp. 77,74 0,12% 77,65 77,77 78,25 76,86 2278698
Dow Chemical Dow Chemical 63,83 0,23% 63,68 63,72 64,13 63,57 4729129
Dr Pepper Sn Dr Pepper Sn 92,30 -3,77% 95,78 94,84 94,97 92,26 2252303
DTE Energy Dte Energy 109,58 -0,50% 110,13 110,04 110,28 109,56 729536
Du Pont Du Pont 81,34 0,52% 81,39 81,00 81,68 80,98 1528328
Duke Energy Duke Energy 86,28 -0,34% 86,57 86,40 86,73 86,22 2100081
Dun & Bradst Dun & Bradst 102,68 -1,47% 104,19 104,18 104,18 102,59 351101
Eastman Chem Eastman Chem 82,85 -0,46% 83,23 83,24 83,55 82,72 947999
Eaton Corp. Eaton Corp. 75,77 -0,20% 75,92 75,99 76,42 75,71 1932124
Ebay Inc. Ebay Inc. 35,12 0,46% 34,96 34,99 35,28 34,84 5120718
Ecolab Inc. Ecolab Inc. 131,68 -0,35% 132,14 132,14 132,80 131,63 777729
Edison Intl Edison Intl 80,89 -0,69% 81,45 81,28 81,75 80,84 1007706
Edwards Lif. Edwards Lif. 118,53 -0,30% 118,89 118,70 119,45 118,33 825413
Electro.Arts Electro.Arts 112,62 -0,49% 113,17 113,51 113,52 111,36 2233724
EMC Corp. Emc Corp. 29,05 0,00% 29,05 29,05 29,05 29,05 0
Emerson Elec Emerson Elec 58,73 0,15% 58,64 59,00 59,25 58,40 4469671
Ensco plc Ensco Plc 5,09 0,39% 5,07 5,12 5,26 5,04 21920134
Entergy Corp Entergy Corp 79,19 -0,23% 79,37 79,45 79,75 79,14 691621
EOG Resource Eog Resource 87,69 0,65% 87,12 87,34 89,03 86,63 3351999
Equifax Inc. Equifax Inc. 138,93 -0,07% 139,03 139,06 139,15 137,53 422698
Equitable RE Equitable Re 52,03 2,31% 50,83 51,16 52,56 50,26 9918823
Equity Resid Equity Resid 67,04 -0,70% 68,01 67,37 67,42 66,57 1900311
Estee Lauder Estee Lauder 97,48 0,15% 97,33 97,40 97,91 96,68 1264996
ETFC Etfc 36,49 -0,90% 36,82 36,69 36,80 36,44 1383054
Exelon Corp. Exelon Corp. 36,66 -0,03% 36,67 36,61 37,08 36,61 4234693
Expedia Inc Expedia Inc 152,00 1,67% 149,46 149,50 152,83 148,88 1971373
Expeditors Expeditors 54,80 -0,60% 55,13 55,07 55,24 54,56 628998
Express Scr. Express Scr. 64,91 1,45% 63,97 63,78 66,56 63,65 6698549
Exxon Mobil Exxon Mobil 81,08 -0,44% 81,09 81,45 81,58 80,90 8043522
F5 Networks F5 Networks 128,95 -0,03% 128,99 129,19 129,34 127,94 486656
Family Dolla Family Dolla 79,39 0,00% 79,39 79,39 79,39 79,39 0
Fastenal Co. Fastenal Co. 42,79 0,19% 42,71 42,79 43,12 42,60 1875334
FedEx Corpor Fedex Corpor 211,63 -0,32% 212,30 209,80 212,67 208,61 1958175
Fidelity Nat Fidelity Nat 84,86 -0,15% 84,99 85,01 85,21 84,44 846838
Fifth Third Fifth Third 25,14 -0,99% 25,39 25,35 25,37 24,88 6101592
First Solar First Solar 38,42 3,10% 37,23 37,94 39,72 37,22 4143808
FirstEnergy Firstenergy 29,18 -0,86% 29,43 29,38 29,68 29,15 2939905
Fiserv Inc Fiserv Inc 124,91 -0,38% 125,38 125,22 125,62 123,95 682543
Flir Sys.Inc Flir Sys.Inc 35,24 -0,20% 35,31 35,21 35,37 34,95 1135390
Flowserve Co Flowserve Co 44,25 0,47% 44,04 44,13 44,46 43,60 2368267
Fluor Corp. Fluor Corp. 43,99 0,50% 43,77 43,73 44,38 43,73 1141934
FMC Corp Fmc Corp 74,26 -1,79% 75,59 75,60 75,98 74,25 715389
FMC Technolo Fmc Technolo 26,73 0,90% 26,49 26,38 27,08 26,25 3800200
Ford Motor Ford Motor 11,13 0,81% 11,04 11,02 11,18 11,00 26856947
Fossil Inc. Fossil Inc. 9,63 4,78% 9,17 9,21 9,88 9,14 4301225
FPL Group Fpl Group 141,59 0,38% 141,06 140,89 142,21 140,68 1421607
Franklin In. Franklin In. 44,34 0,18% 44,26 44,11 44,70 43,99 1634801
Freeport-McM Freeport-mcm 11,45 2,10% 11,21 11,19 11,64 11,15 14706045
Frontier Com Frontier Com 1,12 0,00% 1,12 1,13 1,16 1,11 28221549
GameStop Cor Gamestop Cor 20,54 0,39% 20,46 20,49 20,78 20,44 4173023
Gannett Co. Gannett Co. 8,37 0,24% 8,35 8,37 8,54 8,32 1373295
Gap Inc Gap Inc 22,02 0,54% 21,90 21,91 22,27 21,81 4341666
Garmin Ltd Garmin Ltd 51,39 0,43% 51,17 51,30 51,66 51,00 547070
Gen.Electric Gen.Electric 27,55 -0,83% 27,78 27,77 27,82 27,54 6487579
General Dyna General Dyna 201,26 -1,31% 203,89 203,79 203,98 201,19 906534
General Mill General Mill 56,00 -0,38% 56,21 56,16 56,44 55,90 2790424
General Mot. General Mot. 34,19 0,18% 34,13 34,05 34,34 33,86 8828184
Genuine Part Genuine Part 89,67 -0,25% 89,89 89,83 90,15 89,01 916857
Genworth Fin Genworth Fin 3,72 5,65% 3,51 3,50 3,73 3,49 6363731
Gilead Scien Gilead Scien 70,48 4,23% 67,50 68,32 71,44 68,29 28238288
Goodyear Tir Goodyear Tir 33,43 -0,60% 33,63 33,53 33,85 33,18 1664500
Google Google 957,09 -0,25% 959,45 958,70 960,72 954,55 940375
Grainger (W. Grainger (w. 172,78 -0,52% 173,68 174,17 174,63 171,61 837475
GS          Gs 219,77 -1,22% 222,49 221,44 221,87 219,30 725972
Halliburton Halliburton 41,90 -0,79% 42,23 42,25 42,56 41,90 11499178
Harley-David Harley-david 56,23 0,48% 55,96 55,88 56,95 55,82 2411590
Harman Intl Harman Intl 111,50 0,00% 111,50 111,50 111,50 111,50 0
Harris Corpo Harris Corpo 110,99 -0,65% 111,71 111,62 112,25 110,99 407922
Hartford Fin Hartford Fin 51,60 -0,29% 51,75 51,60 51,87 51,41 1451751
Hasbro Inc Hasbro Inc 110,47 -0,68% 111,22 111,86 111,86 110,23 486270
HCP Inc. Hcp Inc. 33,18 0,39% 33,05 33,04 33,33 32,91 2162416
Health Care Health Care 77,49 0,44% 77,15 77,04 77,70 76,69 1636352
Helmerich Helmerich 52,12 0,39% 51,92 52,03 52,88 51,44 1878691
Hess Corpora Hess Corpora 41,01 1,71% 40,31 40,44 41,39 39,89 6816064
Hewlett Pack Hewlett Pack 17,71 0,00% 17,71 17,69 17,79 17,58 11035855
Home Depot Home Depot 155,48 -0,71% 156,59 156,44 157,01 155,47 945526
Honeywell Honeywell 134,07 -0,13% 134,25 134,61 134,61 133,70 1686753
Hormel Foods Hormel Foods 34,42 1,22% 34,00 34,03 34,69 33,81 4018496
Host Hotels Host Hotels 18,67 0,37% 18,60 18,60 18,75 18,50 4662304
Hudson City Hudson City 10,12 0,00% 10,12 10,12 10,12 10,12 0
Humana Inc. Humana Inc. 237,00 0,33% 236,21 236,15 241,33 235,34 1485466
Huntington B Huntington B 12,94 -0,93% 13,06 13,03 13,07 12,79 7957360
Ibm Intl Ibm Intl 154,40 0,40% 154,41 154,55 154,99 153,69 2353275
Illinois Too Illinois Too 146,19 -0,29% 146,61 146,44 146,64 145,46 1194543
Ingersoll-R Ingersoll-r 90,72 0,27% 90,48 90,55 90,98 90,39 1280699
Integrys Ene Integrys Ene 69,66 0,00% 69,66 69,66 69,66 69,66 0
Intel Corp Intel Corp 34,36 -0,64% 34,58 34,56 34,63 34,29 23744016
Intercontine Intercontine 64,15 -0,22% 64,29 64,13 64,50 63,90 2351331
Internationa Internationa 135,13 -0,23% 136,08 135,83 135,83 134,33 306051
Internationa Internationa 17,96 1,50% 17,69 17,42 18,17 17,32 1854773
Internationa Internationa 56,44 0,41% 56,21 56,25 56,55 55,90 2372460
Interpublic Interpublic 24,13 -0,29% 24,20 24,23 24,42 24,10 2219680
Intuit Inc Intuit Inc 139,99 -0,19% 140,25 139,90 140,64 139,60 1066301
Intuit Surg Intuit Surg 954,16 0,09% 953,27 954,80 963,54 950,50 268429
Invesco Ltd. Invesco Ltd. 34,99 0,54% 34,80 34,74 35,18 34,71 1776611
Invitrogen Invitrogen 3,70 0,81% 3,68 3,70 3,75 3,55 31337
Iron Mountai Iron Mountai 34,12 0,21% 34,05 34,04 34,23 33,83 835387
J & j J & J 136,05 0,84% 136,06 135,45 137,00 135,27 6996173
Jabil Circui Jabil Circui 29,36 0,89% 29,10 29,17 29,50 28,86 2131056
Jacobs Engin Jacobs Engin 52,66 0,32% 52,49 52,57 52,91 52,11 492966
JDS Uniphase Jds Uniphase 10,87 0,00% 10,87 10,87 10,87 10,87 0
Johnson Cont Johnson Cont 41,82 0,88% 41,45 41,41 42,11 41,28 3916045
Joy Global Joy Global 28,30 0,00% 28,30 28,30 28,30 28,30 0
Jp Morgan Ch Jp Morgan Ch 87,02 -0,11% 87,05 86,93 87,36 86,65 12067138
Juniper Net. Juniper Net. 28,36 -1,76% 28,86 28,85 28,90 28,14 6640083
Kansas City Kansas City 101,66 1,42% 100,22 100,25 102,28 99,78 1157674
Kellogg Co. Kellogg Co. 70,41 -0,10% 70,48 70,50 70,95 70,35 1583086
KeyCorp Keycorp 18,20 -1,04% 18,39 18,35 18,40 18,08 7242350
Kimberly-Cla Kimberly-cla 131,75 -0,06% 131,83 131,79 132,21 131,20 929715
Kimco Realty Kimco Realty 17,85 1,85% 17,52 17,50 17,89 17,31 7292706
Kinder Morg. Kinder Morg. 18,58 0,38% 18,51 18,49 18,70 18,40 12955090
Kla-Tencor Kla-tencor 96,67 -1,39% 98,01 97,95 98,58 96,35 774433
Kohls Corp. Kohls Corp. 36,30 2,04% 35,56 35,62 36,57 35,33 2236792
Kroger Co. Kroger Co. 22,56 0,84% 22,37 22,33 22,58 22,02 22706320
L-3 Communic L-3 Communic 168,84 -0,38% 169,49 169,50 170,63 168,80 527900
Laboratory C Laboratory C 150,34 2,75% 146,21 146,11 152,47 145,89 1480094
Lam Research Lam Research 150,04 -0,58% 150,92 151,51 152,41 149,52 1494595
Legg Mason Legg Mason 40,19 1,09% 39,75 39,65 40,33 39,49 604472
Leggett & Pl Leggett & Pl 52,66 -0,30% 52,82 52,88 52,97 52,50 401602
Lennar Corp. Lennar Corp. 52,41 -1,60% 53,25 53,11 53,21 52,40 1379539
Leucadia Nat Leucadia Nat 25,03 0,16% 24,99 24,93 25,17 24,83 1354422
Lilly (Eli) Lilly (eli) 84,31 1,98% 82,64 82,84 84,76 82,84 4882967
Limited Bran Limited Bran 52,85 2,59% 51,48 51,48 53,57 51,22 2484988
Lincoln Nati Lincoln Nati 65,55 -0,69% 66,00 65,86 66,03 65,01 1284875
Linear Tech. Linear Tech. 65,00 0,00% 65,00 65,00 65,00 65,00 0
Lockheed Mar Lockheed Mar 280,43 -0,91% 282,99 282,73 283,71 280,38 665095
Loews Corp. Loews Corp. 46,40 -0,91% 46,82 46,69 46,80 46,38 731492
Lorillard In Lorillard In 71,00 0,00% 71,00 71,00 71,00 71,00 0
Lowes Cos. Lowes Cos. 78,34 -1,02% 79,14 79,20 79,35 78,30 8231619
LSI Corporat Lsi Corporat 75,70 0,30% 75,47 75,47 75,79 74,79 248787
LyondellBase Lyondellbase 80,01 0,55% 79,57 79,89 80,55 79,58 1994721
M&T Bank Cor M&t Bank Cor 159,49 -0,97% 161,03 160,41 160,68 158,47 435999
Macerich Co. Macerich Co. 57,16 0,58% 56,83 56,60 57,27 56,08 1190229
Macys Inc. Macys Inc. 22,09 2,22% 21,60 21,63 22,23 21,51 6428579
Marathon Oil Marathon Oil 11,59 -0,17% 11,61 11,72 11,82 11,50 12284701
Marathon Pet Marathon Pet 51,17 -1,09% 51,73 52,12 52,12 51,09 4934899
MARN        Marn 103,89 -0,23% 104,13 104,09 104,40 103,39 1500094
Marsh & McLe Marsh & Mcle 78,68 -0,92% 79,40 79,15 79,42 78,63 1691621
MASN Masn 38,82 0,15% 38,76 38,76 39,03 38,55 2297762
Mastercard Mastercard 123,30 0,16% 123,10 122,87 123,52 122,29 2152718
Mattel Inc Mattel Inc 20,30 1,53% 19,99 19,96 20,41 19,81 4395735
McCormick & Mccormick & 99,71 -0,31% 100,02 100,02 100,20 99,30 630657
Mcdonalds Mcdonalds 154,80 0,69% 154,80 153,78 154,91 153,68 1994793
McGraw-Hill Mcgraw-hill 107,92 0,00% 107,92 107,92 107,92 107,92 0
McKesson Cor Mckesson Cor 165,57 1,63% 162,87 163,18 167,23 162,86 1752858
MDLZ        Mdlz 44,85 -0,29% 44,98 44,98 45,21 44,76 4985962
Mead Jonhson Mead Jonhson 89,98 0,00% 89,98 89,98 89,98 89,98 0
MeadWestvaco Meadwestvaco 48,30 0,00% 48,30 48,30 48,30 48,30 0
Medtronic In Medtronic In 89,09 0,34% 88,79 88,97 89,59 88,71 3542718
Merck & Co Merck & Co 66,02 0,86% 65,46 65,46 66,37 65,39 5782416
Metlife Inc Metlife Inc 52,21 -0,61% 52,53 52,30 52,58 52,15 3906379
Michael Kors Michael Kors 34,83 0,89% 34,52 34,56 35,06 34,37 980678
Microchip Microchip 80,07 -0,95% 80,83 80,78 81,11 80,02 2746297
Micron Tech. Micron Tech. 31,89 -0,38% 32,01 32,04 32,40 31,76 22771048
Microsoft Microsoft 70,26 -0,01% 70,27 70,54 70,59 69,71 22222864
Molson Coors Molson Coors 85,95 0,21% 85,77 85,71 86,29 85,46 1498182
Monsanto Co. Monsanto Co. 116,84 -0,37% 117,27 117,45 117,62 116,82 1539439
Monster Beve Monster Beve 50,85 -0,67% 51,19 51,10 51,43 50,66 1481274
Moodys Corp Moodys Corp 118,72 -0,19% 118,94 118,77 119,44 118,33 720117
Morgan Stan. Morgan Stan. 44,61 -0,67% 44,91 44,70 44,87 44,38 7464973
Motorola Inc Motorola Inc 87,36 1,28% 86,24 86,25 87,70 85,95 1032245
Murphy Oil Murphy Oil 24,52 -0,53% 24,65 24,82 25,31 24,45 2693345
Mylan Inc Mylan Inc 39,01 1,90% 38,27 38,46 39,20 38,35 5118795
Nabors Indus Nabors Indus 7,64 2,88% 7,42 7,45 7,68 7,40 7325317
NASDAQ OMX G Nasdaq Omx G 69,53 -0,33% 69,76 69,76 69,87 69,45 418666
National Oil National Oil 31,84 -0,91% 32,13 32,23 32,31 31,82 5365606
Netapp Inc Netapp Inc 39,11 1,28% 38,61 38,59 39,36 38,58 3042690
Newell Rubbe Newell Rubbe 52,19 -0,73% 52,57 52,62 52,62 52,01 3424898
Newfield Exp Newfield Exp 27,56 -0,98% 27,83 27,82 28,23 27,38 3865993
Newmont Mini Newmont Mini 33,50 1,04% 33,15 33,38 33,67 33,15 3535803
News Corp Ad News Corp Ad 13,45 -0,59% 13,53 13,53 13,55 13,30 1378963
NFLX        Nflx 154,89 -0,09% 155,03 155,13 155,20 153,70 3736015
Nielsen Hol. Nielsen Hol. 37,14 -0,24% 37,23 37,25 37,45 36,96 2470272
NiSource Inc Nisource Inc 25,92 -0,39% 26,02 25,96 26,18 25,92 3067719
NKE         Nke 52,40 -0,36% 52,40 52,60 52,62 52,09 10256168
Noble Corp Noble Corp 3,64 3,57% 3,51 3,52 3,71 3,48 10845582
Noble Energy Noble Energy 27,76 -1,30% 28,12 28,14 28,26 27,66 4026124
Nordstrom Nordstrom 47,48 2,95% 46,08 45,86 47,84 45,73 3738115
Norfolk Sout Norfolk Sout 117,40 -0,06% 117,47 117,45 117,85 116,30 1142156
Northeast Ut Northeast Ut 51,00 0,00% 51,00 51,00 51,00 51,00 0
Northern Tru Northern Tru 94,34 -0,05% 94,39 94,03 94,74 93,80 800900
Northrop Gru Northrop Gru 256,89 -1,32% 260,29 259,87 260,19 256,85 633805
NRG Enerby Nrg Enerby 17,23 2,61% 16,78 16,83 17,45 16,83 3780596
Nucor Corp. Nucor Corp. 56,70 1,29% 55,97 56,20 57,00 55,68 2386010
Nvidia Corp. Nvidia Corp. 158,37 -0,69% 159,47 159,80 160,34 157,40 11598528
Occidental P Occidental P 60,21 0,55% 59,88 60,01 61,03 59,67 3682912
Omnicom Grou Omnicom Grou 82,25 -0,46% 82,63 82,62 83,23 82,24 1128639
Oneok Oneok 47,79 0,80% 47,41 47,74 48,62 47,37 3409689
Oracle Corp Oracle Corp 50,30 7,89% 46,33 51,61 51,85 50,16 62563799
Oreilly Aut Oreilly Aut 220,13 -0,29% 220,77 221,85 223,06 219,39 1150990
Owens Illino Owens Illino 22,74 -0,48% 22,85 22,82 22,95 22,68 541893
Paccar Inc. Paccar Inc. 62,75 0,00% 62,75 62,56 63,09 62,32 1089352
Parker-Hanni Parker-hanni 157,40 -0,45% 158,11 158,38 158,64 157,00 1240822
Patters.Cos Patters.Cos 47,93 0,44% 47,72 47,78 48,18 47,65 941080
Paychex Inc Paychex Inc 59,40 -0,89% 59,93 59,87 60,03 59,10 1656565
Peabody Ener Peabody Ener 23,44 0,34% 23,36 23,44 23,81 23,17 964764
Pentair Ltd Pentair Ltd 64,96 0,06% 64,92 64,91 65,45 64,78 842880
Peoples Unit Peoples Unit 17,21 -0,64% 17,32 17,30 17,36 17,20 3717180
PepsiCo Inc. Pepsico Inc. 116,15 -1,09% 117,42 117,33 117,41 116,05 3050171
PerkinElmer Perkinelmer 67,80 -0,49% 68,13 68,12 68,12 67,31 902371
Perrigo Co Perrigo Co 74,65 1,77% 73,33 73,29 75,50 73,19 1249216
Petsmart Inc Petsmart Inc 83,00 0,00% 83,00 83,00 83,00 83,00 0
Pfizer Pfizer 34,06 0,53% 34,06 33,95 34,48 33,92 21328120
PG&E Corp. Pg&e Corp. 68,81 -0,54% 69,18 69,05 69,40 68,75 1522893
Philip Morri Philip Morri 119,71 -0,40% 120,19 120,15 120,21 119,65 2201040
Phillips 66 Phillips 66 78,91 0,03% 78,89 79,02 79,41 78,63 1015000
Pinnacle Wes Pinnacle Wes 88,17 -0,49% 88,60 88,40 88,72 88,06 523029
Pioneer Natu Pioneer Natu 154,75 -0,18% 155,03 155,28 158,25 154,07 1582081
Pitney-Bowes Pitney-bowes 14,91 -0,34% 14,96 14,95 15,09 14,82 1324267
PNC Financia Pnc Financia 120,76 -1,30% 122,33 121,86 122,17 120,34 1871032
Polo Ralph L Polo Ralph L 71,43 0,73% 70,91 71,08 73,96 70,90 1600698
PPG Industri Ppg Industri 110,57 -0,10% 110,68 110,77 110,93 110,40 1179122
PPL Corp. Ppl Corp. 39,02 -0,95% 39,39 39,30 39,38 38,98 2873045
Praxair Inc. Praxair Inc. 132,47 -0,29% 132,86 132,86 133,40 132,29 1849430
Priceline Priceline 1.862,93 -0,26% 1.867,78 1.870,80 1.874,89 1.861,00 277216
Principal Fi Principal Fi 62,69 -1,87% 63,86 63,48 63,48 62,31 1397147
Procter Gamb Procter Gamb 89,03 -0,41% 89,40 89,23 89,41 88,90 1954110
Progressive Progressive 44,09 -0,86% 44,47 44,27 44,42 43,99 2469490
Prudential Prudential 103,31 -1,53% 104,89 104,59 104,59 103,15 1869585
Public Serv. Public Serv. 43,67 -0,66% 43,96 43,98 44,03 43,65 2454482
Public Stora Public Stora 211,18 -0,53% 212,30 211,81 212,15 209,87 631901
Pulte Homes Pulte Homes 24,04 -1,00% 24,28 24,20 24,25 23,96 5481891
PVH Corp Pvh Corp 109,07 3,67% 105,07 105,60 110,12 105,58 1626779
QEP Resourc Qep Resourc 9,11 -1,32% 9,23 9,30 9,44 9,09 5250217
Qualcomm Inc Qualcomm Inc 56,47 0,25% 56,33 56,24 56,74 56,06 5512114
Quanta Servi Quanta Servi 31,21 -0,03% 31,22 31,21 31,50 31,15 995675
Quest Diag. Quest Diag. 109,56 0,48% 109,03 109,06 110,38 108,96 772761
Range Resour Range Resour 21,43 0,98% 21,22 21,29 21,61 21,11 6784106
Raytheon Co. Raytheon Co. 161,06 -1,51% 163,49 162,34 162,81 161,00 1541626
Red Hat Red Hat 98,88 0,30% 98,58 99,16 100,80 98,53 3754966
Regeneron Ph Regeneron Ph 526,53 0,86% 522,02 525,00 543,55 521,50 1840107
Regions Fin. Regions Fin. 13,84 -0,87% 13,96 13,92 14,02 13,77 11785933
Republic SVC Republic Svc 63,89 -0,30% 64,08 64,08 64,24 63,73 666105
Reynolds Ame Reynolds Ame 65,45 -0,84% 66,00 65,97 65,99 65,45 5206637
Robert Half Robert Half 47,43 -0,42% 47,63 47,66 47,66 46,99 988959
Rockwell Aut Rockwell Aut 160,53 0,26% 160,12 160,26 161,09 159,33 393396
Rockwell Col Rockwell Col 103,99 -1,04% 105,07 104,94 105,32 103,95 891624
Roper Indust Roper Indust 232,41 -0,11% 232,67 232,58 233,79 232,25 274440
Ross Stores Ross Stores 55,97 -1,66% 56,90 56,94 56,94 55,62 6665235
Rowan Cos. Rowan Cos. 10,28 -1,95% 10,48 10,55 10,78 10,28 5832555
Ryder System Ryder System 67,67 0,46% 67,36 67,35 67,87 66,27 534427
Salesforce.c Salesforce.C 88,47 1,03% 87,56 87,87 89,00 87,24 4397762
Scana CP Scana Cp 69,71 -0,67% 70,18 70,21 70,43 69,69 478037
Schlumberger Schlumberger 65,37 -0,15% 65,47 65,50 66,43 65,15 8028316
Scripps Netw Scripps Netw 66,61 0,33% 66,39 66,59 67,44 66,21 1522384
Seagate Tech Seagate Tech 42,01 0,83% 41,66 41,96 42,23 41,59 2432020
Sealed Air C Sealed Air C 44,92 -0,78% 45,27 45,24 45,39 44,87 1955017
Sempra Energ Sempra Energ 113,37 -0,45% 113,88 113,86 114,02 113,29 856222
Sherwin-Will Sherwin-will 354,75 -0,18% 355,40 354,88 355,69 353,08 351661
Sigma-Aldr. Sigma-aldr. 139,76 0,00% 139,76 139,76 139,76 139,76 0
Simon Group Simon Group 159,13 0,22% 158,78 158,60 159,76 157,00 1902985
SLM Corporat Slm Corporat 10,85 0,18% 10,83 10,82 11,04 10,73 2858561
Smucker (J.M Smucker (j.M 121,23 -0,28% 121,57 121,73 122,20 120,90 849039
Snap-On Inc. Snap-on Inc. 154,77 0,99% 153,24 153,23 155,68 152,49 565038
Southern Co. Southern Co. 50,38 -1,63% 51,20 51,05 51,05 50,24 5109748
Southwest Ai Southwest Ai 61,52 0,80% 61,03 61,88 62,29 61,05 5478626
Southwestern Southwestern 5,55 0,90% 5,50 5,53 5,64 5,47 15685029
Spectra Ener Spectra Ener 40,68 0,00% 40,68 40,68 40,68 40,68 0
St Jude Medi St Jude Medi 80,82 0,00% 80,82 80,82 80,82 80,82 0
Stanley Work Stanley Work 142,14 -0,53% 142,90 142,68 143,11 142,02 836871
Staples Inc Staples Inc 9,20 5,87% 8,66 9,15 9,36 9,05 15238304
Starbucks Starbucks 59,51 -0,76% 59,96 60,09 60,10 59,40 5574330
Starwood Hot Starwood Hot 77,05 0,00% 77,05 77,05 77,05 77,05 0
State Street State Street 88,68 -0,79% 89,38 89,08 89,37 88,58 1194314
Stericylce Stericylce 77,21 1,13% 76,34 76,34 77,55 75,90 724172
Stryker Corp Stryker Corp 141,22 0,30% 140,80 140,45 141,40 140,34 1236220
SunTrust Ban Suntrust Ban 54,73 -1,02% 55,29 55,17 55,17 54,41 2501059
Symantec Cor Symantec Cor 28,81 -0,49% 28,95 28,95 29,05 28,66 4475209
Sysco Corp. Sysco Corp. 52,78 -1,08% 53,35 53,38 53,43 52,69 2524821
T. Rowe Pric T. Rowe Pric 73,20 0,22% 73,04 72,86 73,53 72,44 1157229
Target Corp. Target Corp. 50,63 0,22% 50,52 50,61 50,96 50,05 6742572
TE Connect. Te Connect. 78,81 -0,20% 78,97 78,98 79,19 78,47 1825416
TECO Energy Teco Energy 27,64 0,00% 27,64 27,64 27,64 27,64 0
Tenet Health Tenet Health 18,90 6,46% 17,68 17,63 19,26 17,54 6695901
Teradata Cor Teradata Cor 29,20 0,68% 29,00 28,99 29,37 28,76 1837709
Teradyne Inc Teradyne Inc 31,98 -1,66% 32,51 32,49 32,71 31,95 2296518
Tesoro Petro Tesoro Petro 91,06 -0,10% 91,15 91,59 91,92 90,77 1719188
Texas Instru Texas Instru 79,05 -0,78% 79,67 79,95 80,05 78,95 3306610
Textron Inc. Textron Inc. 45,37 -1,81% 46,19 46,19 46,50 45,35 1663211
The Directv The Directv 55,57 -0,33% 56,85 55,80 55,80 55,52 82449
The Hershey The Hershey 110,52 -0,95% 111,57 111,37 111,59 110,49 763000
The Mosaic C The Mosaic C 22,32 2,02% 21,87 21,88 22,47 21,81 4622371
Thermo Fishe Thermo Fishe 175,47 -0,07% 175,60 176,03 176,37 174,30 962522
Tiffany & Co Tiffany & Co 91,43 0,13% 91,31 91,35 91,65 90,61 789413
Time Warner Time Warner 99,40 0,15% 99,25 99,28 99,73 99,02 3056900
Time WarnerC Time Warnerc 209,56 0,00% 209,56 209,56 209,56 209,56 0
TJX Companie Tjx Companie 68,75 -0,95% 69,40 69,41 69,45 68,54 5898799
Torchmark Co Torchmark Co 75,64 -0,66% 76,14 75,90 76,08 75,26 438170
Total System Total System 59,22 0,73% 58,79 58,91 59,45 58,29 965417
Transocean Transocean 7,87 1,02% 7,79 7,87 8,02 7,79 9548907
Travelers C. Travelers C. 128,31 -0,21% 128,35 128,17 128,71 128,15 1106621
TRIP        Trip 35,74 -0,22% 35,82 35,82 36,23 35,61 1684504
Tyco Intern. Tyco Intern. 45,59 0,00% 45,59 45,59 45,59 45,59 0
Tyson Foods Tyson Foods 61,72 0,55% 61,38 61,47 62,00 60,94 2508557
U.S. Bancorp U.s. Bancorp 51,30 -1,36% 52,00 51,84 51,84 51,17 6351738
Union Pacifi Union Pacifi 107,39 -0,21% 107,62 107,90 107,90 106,59 2914309
United Parce United Parce 109,07 -0,11% 109,19 108,76 109,55 108,68 1536287
United State United State 21,07 0,00% 21,07 21,21 21,47 20,79 15194102
Unitedhealth Unitedhealth 186,50 0,85% 184,92 184,90 188,66 184,78 1094950
Untd.Techns. Untd.Techns. 122,17 0,34% 121,75 121,83 122,96 121,83 932932
Unum Group Unum Group 45,35 -1,06% 45,83 45,64 45,70 45,03 1210055
Urban Outfit Urban Outfit 17,47 1,14% 17,27 17,28 17,70 17,12 2378334
V.F. Corp. V.f. Corp. 55,82 1,07% 55,22 55,30 56,20 55,10 2093668
Valero Energ Valero Energ 64,82 0,22% 64,68 65,66 65,66 64,77 3778855
Varian Medic Varian Medic 104,58 0,22% 104,35 104,75 104,97 104,31 451013
Ventas Inc Ventas Inc 71,18 0,62% 70,74 70,61 71,50 70,30 1744850
Verisign Inc Verisign Inc 93,52 0,31% 93,23 93,17 94,23 92,71 355054
Verizon Comm Verizon Comm 45,42 0,02% 45,41 45,44 45,59 45,19 2461634
Vertex Pharm Vertex Pharm 135,53 0,52% 134,83 134,65 137,26 132,76 2887195
Viacom Cl. b Viacom Cl. B 39,05 -1,92% 39,80 39,85 40,35 39,00 79954
VIVENDI UNVR Vivendi Unvr 93,95 -0,62% 94,54 94,44 94,50 93,88 1576277
Vornado Real Vornado Real 93,53 0,92% 92,67 92,59 94,16 92,19 865449
Vulcan Mater Vulcan Mater 129,34 0,90% 128,17 128,16 130,22 127,60 733764
Wal Mart St. Wal Mart St. 75,52 -0,94% 76,24 75,85 75,99 75,30 2199112
Walt Disney Walt Disney 104,22 -0,55% 104,80 104,72 104,76 104,09 2071158
Washington P Washington P 594,15 -0,50% 597,10 597,05 598,90 594,15 21301
Waste Manag. Waste Manag. 73,36 -0,05% 73,40 73,34 73,56 73,02 1062767
Waters Corpo Waters Corpo 184,89 -0,29% 185,43 185,56 186,04 183,90 320676
Watson Pharm Watson Pharm 299,00 0,00% 299,00 299,00 299,00 299,00 0
Wells Fargo Wells Fargo 52,49 -0,93% 52,98 52,80 52,89 52,22 15303690
Western Digi Western Digi 90,25 -0,86% 91,03 91,27 91,30 89,76 2252352
Western Unio Western Unio 18,78 -0,32% 18,84 18,80 18,93 18,52 4596276
Weyerhaeuser Weyerhaeuser 33,94 0,53% 33,76 33,78 34,07 33,52 1867779
Whirlpool Co Whirlpool Co 195,16 0,69% 193,81 194,25 195,75 193,09 462974
Whole Foods Whole Foods 43,20 -0,14% 43,26 43,08 43,29 42,92 7558524
Williams Cos Williams Cos 28,17 1,14% 27,85 27,92 28,20 27,65 5989788
Windstream C Windstream C 4,02 3,48% 3,88 3,91 4,04 3,85 4473698
Wisconsin En Wisconsin En 63,63 -0,38% 63,87 63,79 64,03 63,58 996297
WPX Energy Wpx Energy 9,13 4,60% 8,71 9,03 9,22 8,80 14605169
Wyndham Worl Wyndham Worl 104,12 0,88% 103,20 103,40 104,72 102,96 1535271
Wynn Resorts Wynn Resorts 137,05 -0,30% 137,46 137,37 137,96 135,98 1124048
Xcel Energy Xcel Energy 47,34 -0,44% 47,55 47,47 47,68 47,31 1557406
Xerox Corp. Xerox Corp. 27,97 0,32% 27,88 27,95 28,03 27,76 2208391
Xilinx Inc Xilinx Inc 66,58 0,69% 66,12 66,31 66,79 65,85 2065517
XL Capital Xl Capital 43,27 -1,71% 44,01 43,92 44,13 43,22 1587449
Xylem Inc Xylem Inc 53,85 0,58% 53,54 53,55 53,99 53,30 1012397
Yahoo! Yahoo! 52,58 0,00% 52,58 52,58 52,58 52,58 0
Yum! Brands Yum! Brands 74,54 0,19% 74,40 74,44 74,82 74,06 1587201
Zimmer Holdi Zimmer Holdi 113,56 0,00% 113,56 113,56 113,56 113,56 0
Zions Bancor Zions Bancor 42,30 -0,07% 42,33 42,26 42,43 41,71 1825598
Zoetis Inc Zoetis Inc 63,51 0,80% 63,00 63,00 63,84 62,81 2378237
Publicidad
Mercados al día
Ticker Ultimo % Dif. Máximo Mínimo
EurUsd 1,11525 -0,1% 0,00 1,118 1,114
Ibex35 10.709,90 -0,3% -30,80 10725 10642
NQ100 5.779,87 0,0% 0,00 5802 5768
SP500 2.434,50 0,0% -1,11 2442 2433
Trading
Hora Valor Comentario
19:04 Miquel Y C. Operativa en espera sale por obj...
Sistemas de Trading
Sistema Activo Estado Operativa
CICLO Telefónica Cerrado - -
MACD Telefónica Cerrado - -
STK Telefónica Abierto Largas

© Copyright 2017 Infomercados Servicios Financieros S.L. Tel: +34 91 179 81 92 info@infomercados.com



Síguenos en: Twitter Infomercados Facebook Infomercados Google+ Infomercados