Twitter Infomercados Facebook Infomercados Google+ Infomercados
COTIZACIONES › Abertis 13,60 (0,33%) | Acciona 73,12 (0,12%) | Acerinox 12,62 (-0,08%) | ACS 28,80 (0,10%) | AENA 134,70 (0,45%) | Amadeus 43,10 (-0,07%) | Arcelor Mitt 7,69 (0,59%) | B.Popular 0,98 (-0,61%) | Banco Sabade 1,32 (-1,13%) | Bankia 0,96 (-1,34%) | Bankinter 7,56 (-0,93%) | BBVA 6,11 (-0,25%) | Caixabank 3,31 (-0,42%) | Cellnex 13,74 (-0,15%) | DIA 4,67 (-1,95%) | Enagas 23,30 (-0,09%) | Endesa 19,30 (-0,52%) | Ferrovial 17,28 (0,79%) | Gamesa 19,18 (-0,29%) | Gas Natural 17,50 (-0,60%) | Grifols Sa 19,44 (0,15%) | IAG 5,72 (0,25%) | Iberdrola 5,98 (-0,42%) | Inditex 31,22 (0,71%) | Indra 10,54 (-1,36%) | Mapfre 2,73 (-0,37%) | Mediaset Esp 11,12 (-0,54%) | Meliá Hotels 11,31 (1,03%) | Merlin Prop 10,07 (0,70%) | Red Electric 16,94 (-0,35%) | Repsol Ypf 14,06 (-0,92%) | Santander Ce 5,10 (-0,68%) | Téc Reunidas 36,99 (0,26%) | Telefonica 8,99 (-1,00%) | Viscofan 47,61 (-0,18%) ÚLTIMA HORA › BME: MEFF amplía el horario de negociación de los futuros Ibex 35 y Mini Ibex en una hora | Iberonews: Charles Kane se incorpora a la junta directiva de Octo Telematics | Axiare Patrimonio: Axiare Patrimonio adquiere un edificio de oficinas en Madrid por 41,5 millones | Abertis Infraestructuras: Abertis incrementa su participación de control en su filial francesa Sanef hasta 63,07% | Enagas: Standard & Poor´s mantiene la calificación sobre Enagás | Apertura en España: El Ibex 35 ve peligrar los 9.300 puntos | Cierre en España: El Ibex35 suma un 0,01% y cierra en los 9380,1 puntos | España: Aprobado el procedimiento extrajudicial para la devolución de las cláusulas suelo indebidas | Iberonews: Schlumberger anuncia resultados ejercicio completo y cuarto trimestre 2016 | Sacyr: Sacyr entra en Kuwait con una carretera por 245 millones de dólares
 
 

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 178,49 -0,11% 178,68 179,14 179,14 177,86 724351
Abbott Labs Abbott Labs 40,46 0,15% 40,40 40,51 40,77 40,35 6576241
AbbVie Inc Abbvie Inc 61,15 -0,38% 61,38 61,41 61,77 61,08 7317683
Abercrombie Abercrombie 11,90 1,26% 11,75 11,73 11,91 11,60 2957043
Accenture pl Accenture Pl 115,07 -0,37% 115,50 116,01 116,25 114,81 2944284
ADM Co Adm Co 44,73 0,51% 44,50 44,67 45,21 44,26 2581548
Adobe System Adobe System 110,71 0,83% 109,79 110,02 110,81 109,57 3124766
ADT Corp Adt Corp 41,98 0,00% 41,98 41,98 41,98 41,98 0
AES Corp. Aes Corp. 11,41 -2,80% 11,73 11,75 11,84 11,35 7696657
Aetna Inc. Aetna Inc. 122,53 -0,02% 122,56 122,34 123,95 121,72 3664518
AFLAC Inc. Aflac Inc. 70,08 0,88% 69,46 69,92 70,18 69,62 2462617
Agilent Tech Agilent Tech 47,62 -0,04% 47,64 47,83 47,93 47,41 1842092
AGL Resource Agl Resource 65,97 0,00% 65,97 65,97 65,97 65,97 0
Air Products Air Products 146,62 0,78% 145,47 145,70 146,78 145,59 1310603
Airgas Inc Airgas Inc 142,95 0,00% 142,95 142,95 142,95 142,95 0
Akamai Tech Akamai Tech 69,15 0,25% 68,98 69,36 69,60 68,85 1428165
Alcoa Inc. Alcoa Inc. 35,66 0,67% 35,42 35,40 35,74 34,93 5824023
Alexion Phar Alexion Phar 131,97 -1,80% 134,35 135,18 135,18 131,19 1816090
Allegheny Te Allegheny Te 17,06 2,11% 16,70 16,21 17,06 15,97 4521543
Allegion Allegion 65,16 -2,18% 66,58 66,54 66,54 64,62 1075706
Allergan Inc Allergan Inc 214,34 -0,11% 214,58 214,76 216,07 213,13 3109099
Allstate Cor Allstate Cor 74,54 0,43% 74,22 74,37 74,96 74,37 1679661
Altria Group Altria Group 70,01 0,66% 69,55 69,66 70,11 69,65 9693639
Amazon.Com Amazon.Com 808,33 -0,09% 809,04 815,28 816,02 806,26 3303603
AMB Property Amb Property 52,57 -0,36% 52,76 52,83 53,01 52,44 2752286
Amer.Express Amer.Express 76,20 -0,64% 76,69 75,96 76,91 75,39 2614094
Amer.intl G. Amer.intl G. 66,54 0,38% 66,29 66,29 67,45 66,26 9171635
Ameren Corpo Ameren Corpo 52,05 0,46% 51,81 51,91 52,40 51,78 848155
American Ele American Ele 62,91 0,33% 62,70 62,90 63,15 62,49 2164355
American Tow American Tow 104,20 -0,23% 104,44 104,84 105,42 103,97 2650664
Ameriprise F Ameriprise F 113,05 0,06% 112,98 113,66 113,95 112,35 1246267
AmerisourceB Amerisourceb 83,75 -2,05% 85,47 85,86 86,27 83,21 4005704
Ametek Ametek 50,81 0,26% 50,68 50,95 51,18 50,63 1306774
Amgen Inc Amgen Inc 154,67 0,56% 153,80 154,71 155,35 153,82 2979416
Amphenol CP Amphenol Cp 68,60 0,57% 68,21 68,50 68,79 68,29 1351846
Anadarko Pet Anadarko Pet 70,03 -0,21% 70,18 70,95 71,29 69,72 3572667
Analog Devic Analog Devic 72,88 0,60% 72,44 72,09 73,65 72,09 1774819
AON CORP. Aon Corp. 112,07 -0,19% 112,28 112,50 112,70 111,32 1658143
Apache Corp. Apache Corp. 61,81 -0,66% 62,22 63,00 63,18 61,58 3077922
Apartment In Apartment In 44,76 1,61% 44,04 44,11 44,78 44,06 1220482
Apollo Grp.A Apollo Grp.A 9,99 0,40% 9,95 9,95 9,99 9,95 883257
Apple Inc Apple Inc 120,00 0,18% 119,78 120,45 120,45 119,73 28969366
Appli.Matls. Appli.Matls. 33,84 0,27% 33,75 33,92 34,18 33,76 8334479
Assurant Inc Assurant Inc 96,15 0,52% 95,65 95,81 96,66 95,49 368348
At&t Corp. At&t Corp. 41,45 1,09% 41,00 41,33 41,87 41,29 26682092
Autodesk Inc Autodesk Inc 81,67 2,07% 79,98 80,70 81,89 80,24 3014384
Automat.Data Automat.Data 103,24 0,26% 102,97 103,00 103,74 102,80 1603894
AutoNation I Autonation I 51,69 0,14% 51,62 51,81 52,00 51,43 761993
AutoZone Inc Autozone Inc 770,02 0,02% 769,90 771,20 775,00 764,21 363349
AvalonBay Co Avalonbay Co 176,97 0,99% 175,22 175,38 177,37 174,83 617726
Avery Dennis Avery Dennis 72,41 -0,11% 72,49 72,87 73,09 72,05 565207
Avon Product Avon Product 5,57 2,33% 5,44 5,48 5,74 5,46 3695136
Baker Hughes Baker Hughes 61,98 0,03% 61,96 62,16 62,69 61,30 2107869
Ball Corp. Ball Corp. 74,98 -0,84% 75,61 75,91 75,91 74,43 1403402
Bank Of Amer Bank Of Amer 22,64 0,49% 22,53 22,66 22,93 22,52 104536964
Bank of New Bank Of New 44,56 -0,63% 44,84 44,69 45,09 44,22 13474522
Bard (C.R.) Bard (c.r.) 231,46 -0,18% 231,88 232,27 234,43 230,57 855734
Baxter Inter Baxter Inter 46,23 -0,74% 46,57 46,70 47,40 46,20 3706021
BB&T Corpora Bb&t Corpora 45,42 0,29% 45,29 45,48 45,90 45,24 4655289
Becton Dicki Becton Dicki 172,29 -0,71% 173,52 173,78 174,34 172,03 1559805
Bed Bath&bey Bed Bath&bey 40,68 -0,52% 40,89 40,81 41,24 40,53 1734416
Bemis Compan Bemis Compan 49,76 0,42% 49,55 49,78 49,84 49,63 471985
Berkshire H. Berkshire H. 160,21 0,50% 159,41 160,21 160,78 159,58 4462196
Best Buy Co. Best Buy Co. 43,36 -0,62% 43,63 43,52 43,58 42,50 6334115
Biogen Idec Biogen Idec 280,66 0,11% 280,35 282,07 282,56 279,41 1935949
BlackRock Blackrock 381,40 1,06% 377,35 379,28 381,63 378,83 700966
Block H&R Block H&r 23,14 -0,56% 23,27 23,33 23,44 23,05 1512262
Boeing Co. Boeing Co. 159,53 0,33% 159,00 160,00 160,28 158,24 971132
Borgwarner Borgwarner 39,86 0,10% 39,82 39,91 40,03 39,51 1955063
Boston Prope Boston Prope 129,25 0,62% 128,45 128,61 129,37 128,18 696046
Boston Scien Boston Scien 23,90 0,08% 23,88 23,94 24,04 23,60 9008091
Bristol-Myer Bristol-myer 49,23 -12,72% 55,49 50,01 50,69 48,92 76843958
BROWN FORMAN Brown Forman 45,02 0,91% 44,61 44,71 45,03 44,61 1080079
C H Robinson C H Robinson 73,60 0,31% 73,37 73,51 73,91 72,92 1239411
Ca Technolo. Ca Technolo. 32,57 0,06% 32,55 32,70 32,77 32,42 3216747
Cablevision Cablevision 34,87 0,00% 34,87 34,87 34,87 34,87 0
Cabot Oil & Cabot Oil & 22,13 -1,58% 22,48 22,69 22,73 22,06 5327723
Cameron Inte Cameron Inte 66,01 0,00% 66,01 66,01 66,01 66,01 0
Campbell Sou Campbell Sou 62,84 0,95% 62,24 62,49 63,26 62,33 1314400
Capital One Capital One 87,34 0,71% 86,72 86,72 88,00 86,69 1848186
Cardinal Hea Cardinal Hea 75,03 -0,69% 75,55 75,55 75,78 74,93 2679123
CareFusion C Carefusion C 60,00 0,00% 60,00 60,00 60,00 60,00 0
Carmax Inc Carmax Inc 66,65 0,27% 66,47 66,68 67,11 66,11 1385732
Carnival Co Carnival Co 53,30 -0,28% 53,45 53,53 53,95 53,03 2796424
Caterpillar Caterpillar 94,58 1,29% 93,38 94,15 95,00 93,62 1637020
CB Richard E Cb Richard E 30,25 0,00% 30,25 30,41 30,47 30,21 2551212
CBS Corp. Cbs Corp. 63,49 1,35% 62,63 63,36 63,58 62,57 4211011
Celgene Corp Celgene Corp 112,66 -0,85% 113,62 114,28 114,75 112,42 5149068
Centerpoint Centerpoint 25,60 0,62% 25,44 25,49 25,60 25,38 3632012
Century Tele Century Tele 25,56 0,23% 25,50 25,63 25,82 25,52 4471060
Cerner Corp Cerner Corp 51,87 0,44% 51,64 51,77 51,96 50,83 2705697
CF Industrie Cf Industrie 34,20 5,70% 32,25 33,72 34,34 33,04 7968731
Charles Schw Charles Schw 41,31 -0,31% 41,44 41,52 41,74 40,94 7653773
Chesapeake E Chesapeake E 6,69 1,05% 6,62 6,69 6,87 6,63 33123560
Chevron Corp Chevron Corp 115,60 0,02% 115,58 116,57 116,75 115,34 2803528
Chipotle Mex Chipotle Mex 405,20 -0,91% 408,87 408,91 409,98 404,81 604205
Chubb Corp. Chubb Corp. 131,41 0,11% 131,27 131,66 132,48 130,74 1963743
CIGNA Corp. Cigna Corp. 144,77 0,42% 144,16 144,78 145,67 143,38 1400603
Cincinnati F Cincinnati F 70,27 0,54% 69,89 70,09 70,60 69,70 548358
Cintas Corp Cintas Corp 113,88 0,12% 113,74 114,26 114,38 113,31 362090
Cisco System Cisco System 30,10 0,40% 29,98 30,12 30,25 30,00 21764186
Citigroup Citigroup 56,11 -0,98% 56,66 56,94 57,12 56,03 28964489
Citrix Sys. Citrix Sys. 92,99 0,39% 92,63 93,05 94,08 92,70 1034254
Cliffs Natur Cliffs Natur 8,73 -3,21% 9,01 9,06 9,12 8,73 12011353
Clorox Co. Clorox Co. 121,42 0,96% 120,25 121,70 121,91 120,47 921013
CME Group In Cme Group In 116,66 0,26% 116,36 116,62 116,93 115,78 1143967
CMS Energy Cms Energy 42,33 0,47% 42,13 42,20 42,38 42,03 1984875
Coach Inc. Coach Inc. 35,31 0,59% 35,10 35,25 35,34 34,71 2811046
Coca-Cola Co Coca-cola Co 41,32 0,44% 41,14 41,30 41,44 41,18 6500817
COCA-COLA EN Coca-cola En 34,03 0,50% 33,86 34,01 34,11 33,69 2098881
Cognizant Cognizant 56,85 0,35% 56,64 56,87 57,12 56,46 4341771
Colgate Colgate 67,95 1,34% 67,04 67,43 68,35 67,31 4263561
Comcast Cl A Comcast Cl A 73,57 1,30% 72,61 73,07 73,61 72,74 11917943
Comerica Inc Comerica Inc 66,96 0,97% 66,31 66,77 67,46 66,52 2361727
Computer Sci Computer Sci 62,49 0,35% 62,27 62,27 62,51 61,88 861627
ConAgra Food Conagra Food 39,13 1,12% 38,69 38,85 39,27 38,75 3739290
ConocoPhilli Conocophilli 50,73 1,71% 49,86 50,39 51,09 50,32 6227205
CONSOL Energ Consol Energ 18,28 -0,27% 18,33 18,50 18,52 18,13 1952956
Consolidated Consolidated 73,08 -0,56% 73,49 73,41 73,80 72,79 2149136
Constellatio Constellatio 150,08 0,33% 149,59 149,54 150,34 148,32 2211238
Corning Inc. Corning Inc. 24,79 1,49% 24,42 24,54 24,93 24,54 7990319
Costco Whole Costco Whole 164,24 0,33% 163,70 164,39 164,77 163,23 1840684
Crown Castle Crown Castle 86,82 1,17% 85,80 86,11 86,89 86,09 1922424
CSX Corp. Csx Corp. 44,33 -2,66% 45,51 44,50 44,70 42,88 45209520
Cummins Inc. Cummins Inc. 141,58 0,43% 140,97 141,34 142,13 140,64 1008034
CVS Caremark Cvs Caremark 81,56 -1,40% 83,20 83,29 83,43 81,31 7937040
D.R. Horton D.r. Horton 28,31 1,06% 28,01 28,08 28,38 28,03 5014738
Danaher Corp Danaher Corp 80,53 -0,09% 80,60 80,84 80,91 80,12 2269350
Darden Resta Darden Resta 73,44 1,16% 72,59 72,74 73,66 72,62 1279392
DaVita Inc. Davita Inc. 63,02 0,19% 62,90 62,98 63,42 62,72 1752810
Deere & Co. Deere & Co. 106,74 1,61% 105,02 105,47 107,03 105,04 3041403
Delphi Auto Delphi Auto 70,66 -1,91% 72,01 71,86 72,05 70,29 2232960
Delta Air Li Delta Air Li 50,50 1,58% 49,70 49,77 50,54 49,71 7946819
Denbury Reso Denbury Reso 3,72 0,27% 3,71 3,78 3,81 3,70 6181818
Dentsply Int Dentsply Int 56,01 0,61% 55,67 55,85 56,03 55,00 5238959
Devon Energy Devon Energy 46,26 0,37% 46,09 46,79 46,95 46,01 3733156
Diamond Offs Diamond Offs 18,14 0,99% 17,96 18,27 18,46 18,11 1766111
DISCK       Disck 27,31 -0,15% 27,35 27,47 27,58 27,21 862455
Discover Fin Discover Fin 70,20 0,28% 70,00 70,30 70,81 69,75 3469970
Discovery Co Discovery Co 27,31 -0,15% 27,35 27,47 27,58 27,21 862455
Dollar Gen Dollar Gen 71,00 -0,01% 71,01 71,07 71,46 69,87 4179090
Dollar Tree Dollar Tree 76,56 0,39% 76,27 76,69 77,04 75,60 2003624
Dominion Res Dominion Res 75,79 0,22% 75,62 75,73 76,04 75,29 1971211
Dover Corp. Dover Corp. 79,02 0,97% 78,25 78,61 79,27 78,39 1024846
Dow Chemical Dow Chemical 57,38 0,51% 57,09 57,22 57,63 56,97 6462585
Dr Pepper Sn Dr Pepper Sn 90,70 0,36% 90,37 90,67 90,92 89,92 1035214
DTE Energy Dte Energy 98,40 0,26% 98,14 98,47 99,07 98,03 671331
Du Pont Du Pont 73,03 0,11% 72,95 73,32 73,68 72,66 1283570
Duke Energy Duke Energy 77,33 0,27% 77,12 77,32 77,58 76,95 3022870
Dun & Bradst Dun & Bradst 122,74 1,17% 121,31 122,29 123,25 121,41 226045
Eastman Chem Eastman Chem 76,74 0,94% 76,02 76,50 77,61 76,02 2475483
Eaton Corp. Eaton Corp. 67,93 0,29% 67,73 68,02 68,50 67,57 1772475
Ebay Inc. Ebay Inc. 30,64 -0,26% 30,72 30,84 30,96 30,52 8368487
Ecolab Inc. Ecolab Inc. 118,40 -0,38% 118,85 119,15 119,56 117,55 1501268
Edison Intl Edison Intl 71,97 0,35% 71,72 71,87 72,31 71,57 1002714
Edwards Lif. Edwards Lif. 95,51 -0,82% 96,29 96,03 96,93 95,02 1227672
Electro.Arts Electro.Arts 80,12 -0,32% 80,38 80,49 80,51 78,89 2617507
EMC Corp. Emc Corp. 29,05 0,00% 29,05 29,05 29,05 29,05 0
Emerson Elec Emerson Elec 58,83 0,68% 58,43 58,48 58,90 58,39 4368856
Ensco plc Ensco Plc 11,32 1,94% 11,10 11,30 11,50 11,22 7744832
Entergy Corp Entergy Corp 71,17 0,13% 71,08 71,22 71,50 70,52 1011468
EOG Resource Eog Resource 105,47 0,27% 105,19 106,23 106,79 105,30 2672821
Equifax Inc. Equifax Inc. 118,08 -1,78% 120,18 119,80 120,09 116,69 1558487
Equitable RE Equitable Re 62,86 0,59% 62,49 63,10 63,29 61,84 2270277
Equity Resid Equity Resid 63,36 0,57% 63,00 63,20 63,77 62,84 2095559
Estee Lauder Estee Lauder 79,63 0,93% 78,89 78,99 79,79 78,71 1874039
ETFC Etfc 36,39 0,41% 36,24 36,31 36,62 36,22 2712735
Exelon Corp. Exelon Corp. 35,80 0,17% 35,74 35,78 35,89 35,55 5707104
Expedia Inc Expedia Inc 119,92 0,90% 118,84 119,75 120,29 118,68 1453331
Expeditors Expeditors 53,27 -0,09% 53,32 53,27 53,50 52,87 1163005
Express Scr. Express Scr. 71,75 -0,98% 72,45 72,55 72,92 71,63 4565643
Exxon Mobil Exxon Mobil 85,89 1,35% 85,87 85,42 85,96 85,05 20425686
F5 Networks F5 Networks 142,10 -0,31% 142,54 142,97 143,39 141,88 413687
Family Dolla Family Dolla 79,39 0,00% 79,39 79,39 79,39 79,39 0
Fastenal Co. Fastenal Co. 51,24 1,35% 50,55 50,83 51,42 50,75 2751373
FedEx Corpor Fedex Corpor 185,73 -0,24% 186,17 186,02 187,00 184,37 2399685
Fidelity Nat Fidelity Nat 79,79 0,80% 79,15 79,56 79,98 79,24 3260517
Fifth Third Fifth Third 26,29 1,14% 25,99 26,17 26,43 26,07 5371491
First Solar First Solar 34,75 0,95% 34,42 34,64 35,24 34,51 1250804
FirstEnergy Firstenergy 30,04 -0,90% 30,31 30,35 30,52 29,91 4880509
Fiserv Inc Fiserv Inc 109,57 0,20% 109,35 110,06 110,32 108,84 1139952
Flir Sys.Inc Flir Sys.Inc 34,69 -1,01% 35,04 35,18 35,18 34,63 1067023
Flowserve Co Flowserve Co 50,26 -0,14% 50,33 50,67 51,08 50,09 1367184
Fluor Corp. Fluor Corp. 52,79 0,02% 52,78 53,18 53,20 52,57 1008009
FMC Corp Fmc Corp 60,31 1,61% 59,34 59,61 60,98 59,50 2553093
FMC Technolo Fmc Technolo 34,14 -0,18% 34,20 34,30 34,46 34,03 7371459
Ford Motor Ford Motor 12,36 -0,57% 12,43 12,44 12,48 12,31 33345988
Fossil Inc. Fossil Inc. 24,82 1,05% 24,56 24,66 25,18 24,62 715333
FPL Group Fpl Group 119,26 -0,02% 119,28 119,39 119,63 118,35 1365968
Franklin In. Franklin In. 40,61 1,85% 39,86 40,06 40,62 39,99 2422991
Freeport-McM Freeport-mcm 15,51 1,61% 15,26 15,33 15,51 15,28 17197433
Frontier Com Frontier Com 3,49 0,29% 3,48 3,49 3,53 3,41 18360626
GameStop Cor Gamestop Cor 23,58 1,15% 23,31 23,46 23,63 23,33 2789624
Gannett Co. Gannett Co. 9,72 1,75% 9,55 9,58 9,74 9,51 860277
Gap Inc Gap Inc 24,20 1,36% 23,87 24,10 24,30 23,99 4054761
Garmin Ltd Garmin Ltd 47,87 0,54% 47,61 47,74 48,07 47,40 846591
Gen.Electric Gen.Electric 30,53 -2,23% 30,52 30,76 30,90 30,30 87129359
General Dyna General Dyna 178,28 0,26% 177,81 178,31 178,92 176,85 1877759
General Mill General Mill 62,42 1,23% 61,65 62,00 62,72 61,92 3293212
General Mot. General Mot. 37,01 -0,78% 37,30 37,42 37,42 36,76 15176269
Genuine Part Genuine Part 99,74 0,63% 99,11 99,34 100,03 98,96 738022
Genworth Fin Genworth Fin 3,80 -1,05% 3,84 3,83 3,87 3,75 9169816
Gilead Scien Gilead Scien 71,01 -0,79% 71,57 71,97 72,00 70,58 10027686
Goodyear Tir Goodyear Tir 30,52 0,43% 30,39 30,54 30,94 30,22 2020440
Google Google 805,02 0,35% 802,18 806,91 806,91 801,69 1630336
Grainger (W. Grainger (w. 246,47 0,93% 244,17 244,92 246,75 244,09 909720
GS          Gs 232,20 0,34% 231,41 231,86 233,21 230,54 1074225
Halliburton Halliburton 56,45 1,97% 55,34 56,12 56,84 55,99 15103959
Harley-David Harley-david 58,62 0,67% 58,23 58,38 59,79 57,80 2519687
Harman Intl Harman Intl 110,59 0,04% 110,55 110,67 110,74 110,43 1551967
Harris Corpo Harris Corpo 100,19 0,20% 99,99 100,45 100,70 99,89 542039
Hartford Fin Hartford Fin 48,31 0,14% 48,24 48,39 48,72 48,12 2813421
Hasbro Inc Hasbro Inc 83,99 0,26% 83,77 84,05 84,71 83,63 938620
HCP Inc. Hcp Inc. 30,07 0,37% 29,96 29,95 30,15 29,87 3206763
Health Care Health Care 66,76 0,54% 66,40 66,16 66,80 65,81 1641982
Helmerich Helmerich 77,99 0,35% 77,72 78,69 79,47 77,53 1487788
Hess Corpora Hess Corpora 57,98 0,45% 57,72 58,71 59,08 57,54 3342673
Hewlett Pack Hewlett Pack 14,73 -0,88% 14,86 14,96 14,99 14,60 15228660
Home Depot Home Depot 135,60 0,16% 135,39 135,68 135,75 134,60 1574962
Honeywell Honeywell 117,82 -0,08% 117,91 118,44 118,44 117,12 3257155
Hormel Foods Hormel Foods 36,27 0,11% 36,23 36,41 36,74 36,08 4004639
Host Hotels Host Hotels 18,33 0,60% 18,22 18,24 18,50 18,20 8429406
Humana Inc. Humana Inc. 200,53 -2,73% 206,00 207,40 207,40 200,34 2689916
Huntington B Huntington B 13,12 0,84% 13,01 13,07 13,24 13,01 7462938
Ibm Intl Ibm Intl 170,55 2,24% 166,81 168,12 170,64 166,00 3448194
Illinois Too Illinois Too 123,74 0,30% 123,37 123,75 124,42 123,29 1199934
Ingersoll-R Ingersoll-r 78,64 0,50% 78,25 78,52 78,72 78,15 2287831
Integrys Ene Integrys Ene 69,66 0,00% 69,66 69,66 69,66 69,66 0
Intel Corp Intel Corp 36,94 1,00% 36,57 36,76 37,03 36,58 23278868
Intercontine Intercontine 57,40 0,77% 56,96 57,12 57,50 56,93 2270897
Internationa Internationa 118,13 0,52% 117,51 117,70 119,44 117,59 492815
Internationa Internationa 27,28 2,49% 26,60 26,74 27,30 26,74 764892
Internationa Internationa 53,69 1,88% 52,68 53,75 53,96 53,13 3225155
Interpublic Interpublic 23,08 0,13% 23,05 23,10 23,26 23,06 4367981
Intuit Inc Intuit Inc 271,30 133,98% 115,95 276,20 277,10 271,30 4497535
Intuit Surg Intuit Surg 656,75 -0,20% 658,06 661,22 661,22 654,24 253290
Invesco Ltd. Invesco Ltd. 30,52 1,15% 30,17 30,29 30,53 30,20 3839598
Invitrogen Invitrogen 3,00 0,00% 3,00 2,95 3,05 2,90 129114
Iron Mountai Iron Mountai 34,68 2,19% 33,92 33,95 34,72 33,84 1733194
J & j J & J 114,15 -0,04% 114,11 114,49 115,03 114,08 8161022
Jabil Circui Jabil Circui 23,20 0,56% 23,07 23,19 23,33 23,02 1156465
Jacobs Engin Jacobs Engin 57,38 -0,40% 57,61 57,88 57,93 56,97 584552
Johnson Cont Johnson Cont 42,90 0,07% 42,87 43,10 43,48 42,51 6398674
Joy Global Joy Global 28,14 -0,04% 28,15 28,14 28,17 28,13 825162
Jp Morgan Ch Jp Morgan Ch 83,67 0,44% 83,66 83,43 83,83 83,29 19380278
Juniper Net. Juniper Net. 27,43 0,04% 27,42 27,47 27,61 27,11 3210037
Kansas City Kansas City 87,91 3,88% 84,50 85,00 89,09 84,11 4171289
Kellogg Co. Kellogg Co. 72,21 0,60% 71,78 71,91 72,65 71,77 2564629
KeyCorp Keycorp 17,86 0,11% 17,84 17,86 18,04 17,75 13447672
Kimberly-Cla Kimberly-cla 116,22 0,28% 115,90 116,70 117,17 115,50 2230771
Kimco Realty Kimco Realty 25,15 0,68% 24,98 25,00 25,19 24,89 2226326
Kinder Morg. Kinder Morg. 22,49 0,09% 22,47 22,73 22,94 22,36 18158868
Kla-Tencor Kla-tencor 81,56 0,50% 81,15 81,00 81,88 80,68 946063
Kohls Corp. Kohls Corp. 40,53 0,74% 40,23 40,20 40,92 40,08 3701248
Kroger Co. Kroger Co. 34,09 -0,50% 34,26 34,43 34,60 34,02 7266445
L-3 Communic L-3 Communic 151,41 -0,33% 151,91 152,61 152,61 150,34 557922
Laboratory C Laboratory C 132,40 -0,26% 132,74 132,93 133,42 131,93 558942
Lam Research Lam Research 112,35 1,36% 110,84 111,91 112,83 111,34 1697990
Legg Mason Legg Mason 32,15 1,80% 31,57 31,70 32,16 31,69 767322
Leggett & Pl Leggett & Pl 47,71 0,46% 47,49 47,69 47,91 47,54 1146710
Lennar Corp. Lennar Corp. 43,85 0,27% 43,73 43,94 44,10 43,64 2448176
Leucadia Nat Leucadia Nat 23,13 0,86% 22,93 23,05 23,20 22,98 1063343
Lilly (Eli) Lilly (eli) 76,81 -0,04% 76,84 77,02 77,41 76,47 4861923
Limited Bran Limited Bran 61,34 0,68% 60,92 61,03 61,58 60,77 2198624
Lincoln Nati Lincoln Nati 66,93 0,36% 66,69 67,13 68,00 66,28 1292557
Linear Tech. Linear Tech. 62,43 0,10% 62,37 62,15 62,66 61,97 1289746
Lockheed Mar Lockheed Mar 257,73 0,27% 257,03 257,96 258,08 256,10 1268396
Loews Corp. Loews Corp. 46,03 0,72% 45,70 45,96 46,20 45,81 713717
Lorillard In Lorillard In 71,00 0,00% 71,00 71,00 71,00 71,00 0
Lowes Cos. Lowes Cos. 71,76 0,22% 71,60 71,63 71,93 71,26 6053591
LSI Corporat Lsi Corporat 81,84 1,54% 80,58 80,00 81,85 79,82 809450
LyondellBase Lyondellbase 90,89 1,24% 89,76 90,92 91,95 90,16 3583377
M&T Bank Cor M&t Bank Cor 157,03 1,07% 155,35 155,74 157,71 155,49 667343
Macerich Co. Macerich Co. 69,88 0,97% 69,20 69,17 69,98 68,52 1199674
Macys Inc. Macys Inc. 29,70 0,84% 29,45 29,57 29,85 29,46 7422004
Marathon Oil Marathon Oil 17,61 1,93% 17,27 17,49 17,75 17,42 11819347
Marathon Pet Marathon Pet 48,76 0,80% 48,37 48,80 49,04 48,40 5373723
MARN        Marn 84,38 -0,18% 84,53 84,87 85,76 84,16 2395831
Marsh & McLe Marsh & Mcle 67,99 0,79% 67,45 67,62 67,99 67,49 2295556
MASN Masn 31,98 0,16% 31,93 32,04 32,18 31,70 3209792
Mastercard Mastercard 109,96 1,30% 108,53 109,24 110,00 108,91 4335151
Mattel Inc Mattel Inc 30,02 -0,17% 30,07 30,20 30,46 29,89 3287122
McCormick & Mccormick & 93,31 0,32% 93,01 93,44 93,80 92,84 664041
Mcdonalds Mcdonalds 122,26 0,07% 122,20 122,53 122,95 122,01 5170396
McGraw-Hill Mcgraw-hill 107,92 0,00% 107,92 107,92 107,92 107,92 0
McKesson Cor Mckesson Cor 150,28 1,99% 147,29 147,50 151,82 147,50 3177729
MDLZ        Mdlz 45,20 1,37% 44,59 44,93 45,45 44,69 8935210
Mead Jonhson Mead Jonhson 74,84 -0,01% 74,85 75,13 75,55 74,06 1400715
MeadWestvaco Meadwestvaco 48,30 0,00% 48,30 48,30 48,30 48,30 0
Medtronic In Medtronic In 74,99 -0,41% 75,30 75,51 75,68 74,72 9174149
Merck & Co Merck & Co 62,53 3,52% 102,70 62,40 62,92 62,15 26704250
Metlife Inc Metlife Inc 54,33 0,57% 54,02 54,22 54,72 53,93 5232298
Michael Kors Michael Kors 42,46 1,01% 42,03 42,23 42,61 41,65 2557514
Microchip Microchip 66,93 1,85% 65,69 65,96 66,97 65,85 1928124
Micron Tech. Micron Tech. 21,96 1,14% 21,71 21,90 22,33 21,89 19719564
Microsoft Microsoft 62,74 0,70% 62,30 62,67 62,82 62,37 29187710
Molson Coors Molson Coors 97,62 0,08% 97,54 97,96 98,14 97,14 994182
Monsanto Co. Monsanto Co. 108,58 0,42% 108,12 108,37 108,61 108,03 2355569
Monster Beve Monster Beve 43,51 0,37% 43,35 43,56 43,85 43,16 2346716
Moodys Corp Moodys Corp 101,02 1,05% 99,96 100,42 101,17 100,13 1463550
Morgan Stan. Morgan Stan. 42,59 0,33% 42,45 42,48 42,87 42,35 10999557
Motorola Inc Motorola Inc 82,36 0,61% 81,86 82,07 82,51 81,83 678093
Murphy Oil Murphy Oil 31,82 0,69% 31,60 31,89 32,34 31,57 3654338
Mylan Inc Mylan Inc 37,07 0,32% 36,95 36,93 37,35 36,80 3533274
Nabors Indus Nabors Indus 17,58 0,40% 17,51 17,82 17,92 17,48 4057464
NASDAQ OMX G Nasdaq Omx G 67,36 0,45% 67,06 67,30 67,58 66,84 628608
National Oil National Oil 39,08 3,02% 37,90 38,33 39,25 38,29 3859237
Netapp Inc Netapp Inc 36,37 1,48% 35,83 35,89 36,50 35,84 2333830
Newell Rubbe Newell Rubbe 46,08 0,24% 45,97 46,29 46,72 45,88 3584614
Newfield Exp Newfield Exp 41,82 0,48% 41,62 42,12 42,77 41,64 1525422
Newmont Mini Newmont Mini 35,04 0,31% 34,93 34,91 35,39 34,74 6502854
News Corp Ad News Corp Ad 11,97 -0,58% 12,04 12,05 12,12 11,93 1463642
NFLX        Nflx 138,60 0,14% 138,41 139,36 140,79 137,66 9404763
Nielsen Hol. Nielsen Hol. 40,95 -1,22% 41,45 41,47 41,79 40,88 3364859
NiSource Inc Nisource Inc 22,51 0,76% 22,34 22,42 22,52 22,35 2572973
NKE         Nke 53,20 0,51% 52,93 53,22 53,35 52,95 2808144
Noble Corp Noble Corp 7,41 5,13% 7,03 7,33 7,72 7,26 13612108
Noble Energy Noble Energy 40,21 -0,15% 40,27 40,71 40,89 40,16 4240014
Nordstrom Nordstrom 44,64 3,83% 42,93 42,97 44,77 42,97 4286206
Norfolk Sout Norfolk Sout 113,59 -0,73% 114,42 113,66 113,80 111,75 2781027
Northeast Ut Northeast Ut 51,00 0,00% 51,00 51,00 51,00 51,00 0
Northern Tru Northern Tru 83,36 -0,19% 83,52 83,80 84,34 82,76 1615936
Northrop Gru Northrop Gru 232,11 -0,12% 232,39 233,16 233,16 230,76 932252
NRG Enerby Nrg Enerby 16,11 3,41% 15,56 15,68 16,41 15,66 9194902
Nucor Corp. Nucor Corp. 60,99 1,38% 60,15 60,48 61,14 60,21 2974523
Nvidia Corp. Nvidia Corp. 104,01 -1,11% 105,16 106,08 106,80 103,12 12098143
Occidental P Occidental P 68,59 -0,20% 68,73 69,35 69,40 68,27 4497356
Omnicom Grou Omnicom Grou 85,13 0,67% 84,56 84,85 85,46 84,50 1055061
Oneok Oneok 56,59 1,13% 55,96 56,67 56,81 56,26 1483812
Oracle Corp Oracle Corp 39,87 1,66% 39,21 39,46 40,03 39,45 22825559
Oreilly Aut Oreilly Aut 274,01 -0,38% 275,05 276,76 277,41 273,37 969090
Owens Illino Owens Illino 19,28 0,52% 19,18 19,22 19,35 19,10 978072
Paccar Inc. Paccar Inc. 66,00 0,39% 65,74 66,00 66,31 65,42 1832806
Parker-Hanni Parker-hanni 142,52 -0,86% 143,75 144,46 144,50 142,44 1419815
Patters.Cos Patters.Cos 40,84 0,37% 40,69 40,73 40,93 40,55 960289
Paychex Inc Paychex Inc 61,47 0,93% 60,90 61,10 61,70 60,95 1476956
Peabody Ener Peabody Ener 2,07 0,00% 2,07 2,07 2,07 2,07 0
Pentair Ltd Pentair Ltd 58,80 -0,22% 58,93 59,16 59,25 58,54 656348
Peoples Unit Peoples Unit 18,69 -2,35% 19,13 18,96 19,12 18,61 7767669
PerkinElmer Perkinelmer 51,71 -0,79% 52,12 52,25 52,36 51,63 498436
Perrigo Co Perrigo Co 75,06 -1,88% 76,47 76,50 77,28 74,77 2339301
Pfizer Pfizer 31,77 0,22% 31,76 31,72 32,12 31,66 32270836
PG&E Corp. Pg&e Corp. 61,36 0,42% 61,10 61,25 61,59 60,97 1906314
Philip Morri Philip Morri 94,57 0,76% 93,85 94,13 94,68 94,07 5850763
Phillips 66 Phillips 66 83,04 0,06% 82,99 83,49 84,03 82,58 2262578
Pinnacle Wes Pinnacle Wes 77,02 -0,04% 77,05 77,19 77,71 76,64 652280
Pioneer Natu Pioneer Natu 184,97 0,55% 183,95 186,24 187,74 184,44 1376035
Pitney-Bowes Pitney-bowes 15,72 0,32% 15,67 15,72 15,78 15,59 2059358
PNC Financia Pnc Financia 117,35 1,48% 115,61 116,29 117,59 115,99 3007429
Polo Ralph L Polo Ralph L 88,90 0,79% 88,20 88,38 89,46 87,71 984397
PPG Industri Ppg Industri 99,00 1,52% 97,50 98,03 99,82 97,87 3039024
PPL Corp. Ppl Corp. 34,40 0,49% 34,23 34,29 34,41 34,09 2803832
Praxair Inc. Praxair Inc. 117,39 1,10% 116,10 116,18 117,39 115,88 1392575
Priceline Priceline 1.545,01 0,39% 1.539,02 1.547,56 1.547,56 1.528,01 573493
Principal Fi Principal Fi 58,24 -0,10% 58,30 58,43 58,94 57,95 1345998
Procter Gamb Procter Gamb 87,45 3,25% 84,70 86,95 87,97 86,42 7687935
Progressive Progressive 36,54 0,44% 36,38 36,39 36,65 36,37 2389693
Prudential Prudential 105,59 0,79% 104,76 105,27 106,05 104,89 1721121
Public Serv. Public Serv. 43,74 0,14% 43,68 43,81 44,00 43,51 1597713
Public Stora Public Stora 217,97 1,21% 215,33 215,40 218,30 213,66 852036
Pulte Homes Pulte Homes 19,12 0,94% 18,94 18,96 19,15 18,88 6369233
PVH Corp Pvh Corp 92,82 1,35% 91,57 91,92 93,21 91,42 1050725
QEP Resourc Qep Resourc 17,96 0,61% 17,85 18,00 18,40 17,87 2742928
Qualcomm Inc Qualcomm Inc 62,88 -2,48% 64,44 65,19 65,74 62,62 20467574
Quanta Servi Quanta Servi 34,66 0,55% 34,47 34,63 34,96 34,11 1867849
Quest Diag. Quest Diag. 91,00 -0,58% 91,53 91,66 91,79 90,47 1249151
Range Resour Range Resour 34,54 0,20% 34,47 34,89 34,91 34,30 3448149
Raytheon Co. Raytheon Co. 146,91 -0,03% 146,95 147,25 147,68 146,69 1750727
Red Hat Red Hat 74,20 0,38% 73,92 74,15 74,60 73,46 1971677
Regeneron Ph Regeneron Ph 362,56 -0,23% 363,41 365,67 369,75 362,07 758276
Regions Fin. Regions Fin. 14,04 0,43% 13,98 13,97 14,14 13,90 19826123
Republic SVC Republic Svc 57,36 0,09% 57,31 57,43 57,59 57,16 1165701
Reynolds Ame Reynolds Ame 58,71 0,22% 58,58 58,69 58,77 58,49 14143442
Robert Half Robert Half 48,90 0,63% 48,59 48,62 49,24 48,54 1071547
Rockwell Aut Rockwell Aut 140,56 0,40% 140,00 140,99 141,47 139,63 1802754
Rockwell Col Rockwell Col 91,40 2,40% 89,21 89,44 91,58 89,44 3590453
Roper Indust Roper Indust 186,22 0,43% 185,42 186,12 186,87 185,11 492444
Ross Stores Ross Stores 66,00 0,06% 65,96 66,28 66,44 65,48 1688733
Rowan Cos. Rowan Cos. 19,54 3,22% 18,91 19,33 19,79 19,24 3582839
Ryder System Ryder System 74,67 0,78% 74,09 74,28 74,92 74,14 410201
Salesforce.c Salesforce.C 76,03 0,61% 75,57 75,76 76,12 75,43 4999783
Sandisk Corp Sandisk Corp 76,18 0,00% 76,18 76,53 76,71 76,07 8681601
Scana CP Scana Cp 70,85 -0,20% 70,99 71,16 71,35 70,47 636337
Schlumberger Schlumberger 86,49 -0,82% 87,20 87,12 87,78 85,57 10754190
Scripps Netw Scripps Netw 74,14 -0,30% 74,36 74,62 75,19 73,86 1088298
Seagate Tech Seagate Tech 36,47 0,36% 36,34 36,36 37,04 36,31 2984972
Sealed Air C Sealed Air C 48,27 0,31% 48,12 48,38 48,55 48,06 1383597
Sempra Energ Sempra Energ 102,44 0,35% 102,08 102,22 102,95 101,60 864698
Sherwin-Will Sherwin-will 283,62 0,19% 283,09 284,29 284,92 281,79 903925
Simon Group Simon Group 184,53 0,87% 182,92 182,83 185,04 181,10 2649061
SLM Corporat Slm Corporat 11,47 1,05% 11,35 11,34 11,54 11,34 3500156
Smucker (J.M Smucker (j.M 133,57 0,53% 132,86 133,38 133,90 132,80 923354
Snap-On Inc. Snap-on Inc. 174,84 -0,02% 174,87 175,63 175,97 173,84 252702
Southern Co. Southern Co. 49,06 0,02% 49,05 49,09 49,25 48,82 3812108
Southwest Ai Southwest Ai 51,09 2,00% 50,07 50,14 51,17 50,14 5485199
Southwestern Southwestern 9,41 -1,06% 9,51 9,57 9,58 9,34 14798501
Spectra Ener Spectra Ener 41,97 1,00% 41,55 41,95 42,31 41,73 3146495
St Jude Medi St Jude Medi 80,82 0,00% 80,82 80,82 80,82 80,82 0
Stanley Work Stanley Work 119,99 0,28% 119,66 120,38 120,63 119,50 1014864
Staples Inc Staples Inc 9,16 1,20% 9,05 9,08 9,19 9,03 4324836
Starbucks Starbucks 57,66 -0,40% 57,89 58,14 58,20 57,41 7454754
Starwood Hot Starwood Hot 77,05 0,00% 77,05 77,05 77,05 77,05 0
State Street State Street 79,01 0,33% 78,75 79,06 79,41 78,46 1587440
Stericylce Stericylce 80,35 0,49% 79,96 79,63 80,43 79,53 683978
Stryker Corp Stryker Corp 121,75 -0,31% 122,13 122,52 123,08 121,45 1284116
SunTrust Ban Suntrust Ban 54,84 1,82% 53,84 54,14 55,28 53,86 6187887
Symantec Cor Symantec Cor 26,65 0,34% 26,56 26,70 26,83 26,57 5532085
Sysco Corp. Sysco Corp. 53,81 0,35% 53,62 53,88 54,27 53,66 4152752
T. Rowe Pric T. Rowe Pric 73,70 1,29% 72,75 72,87 73,70 72,39 1755456
Target Corp. Target Corp. 64,10 -2,01% 65,39 65,39 65,41 63,78 13456501
TE Connect. Te Connect. 69,92 0,46% 69,60 69,84 70,25 69,41 1652768
TECO Energy Teco Energy 27,64 0,00% 27,64 27,64 27,64 27,64 0
Tenet Health Tenet Health 18,10 0,28% 18,05 18,04 18,27 17,95 1790769
Teradata Cor Teradata Cor 28,47 0,18% 28,42 28,52 28,61 28,35 1522648
Teradyne Inc Teradyne Inc 26,29 0,76% 26,09 26,50 26,50 26,19 1339149
Tesoro Petro Tesoro Petro 80,48 -0,10% 80,56 81,26 81,54 79,82 1778469
Texas Instru Texas Instru 74,75 1,16% 73,88 74,16 74,89 74,16 6051358
Textron Inc. Textron Inc. 49,35 -0,14% 49,42 49,71 49,78 49,08 1401194
The Directv The Directv 52,32 -0,29% 52,65 52,21 52,71 52,21 54845
The Hershey The Hershey 105,57 0,33% 105,22 105,79 106,20 104,97 661560
The Mosaic C The Mosaic C 31,28 3,29% 30,25 30,69 31,57 30,65 5861300
Thermo Fishe Thermo Fishe 143,51 -0,56% 144,32 144,91 145,14 143,32 1852169
Tiffany & Co Tiffany & Co 79,42 0,49% 79,03 79,16 79,82 78,57 1127856
Time Warner Time Warner 96,11 0,44% 95,69 95,89 96,49 95,24 5751273
Time WarnerC Time Warnerc 209,56 0,00% 209,56 209,56 209,56 209,56 0
TJX Companie Tjx Companie 75,49 0,54% 75,08 75,31 75,54 74,59 4322756
Torchmark Co Torchmark Co 73,99 0,50% 73,62 73,74 74,27 73,50 396376
Total System Total System 53,43 0,09% 53,38 53,50 53,50 52,89 1341320
Transocean Transocean 15,31 1,44% 15,09 15,30 15,52 15,17 19532670
Travelers C. Travelers C. 118,02 0,03% 117,99 118,57 118,89 117,64 434656
TRIP        Trip 51,85 -0,60% 52,16 52,23 52,92 51,26 2128310
Tyco Intern. Tyco Intern. 45,59 0,00% 45,59 45,59 45,59 45,59 0
Tyson Foods Tyson Foods 62,57 0,37% 62,34 62,66 63,08 61,87 2485976
U.S. Bancorp U.s. Bancorp 51,20 0,92% 50,73 50,94 51,65 50,89 9272206
Union Pacifi Union Pacifi 108,60 2,17% 106,24 106,83 108,64 106,61 6701776
United Parce United Parce 114,96 0,60% 114,27 114,44 115,00 114,32 2524468
United State United State 33,38 0,51% 33,21 33,46 34,02 33,04 14615112
Unitedhealth Unitedhealth 158,66 -0,03% 158,70 158,96 159,77 157,84 1672225
Untd.Techns. Untd.Techns. 110,79 0,05% 110,73 110,95 111,10 110,04 1293555
Unum Group Unum Group 45,02 1,31% 44,43 44,79 45,30 44,59 1574022
Urban Outfit Urban Outfit 26,26 0,27% 26,18 26,23 26,52 26,08 1830477
V.F. Corp. V.f. Corp. 51,85 0,69% 51,49 51,62 52,09 51,56 3430646
Valero Energ Valero Energ 66,24 0,26% 66,07 66,35 66,64 65,68 3179599
Varian Medic Varian Medic 89,92 0,49% 89,48 89,41 90,00 89,35 773901
Ventas Inc Ventas Inc 61,90 0,97% 61,30 61,39 62,11 61,24 1475303
Verisign Inc Verisign Inc 80,42 0,05% 80,38 80,49 80,70 79,90 515960
Verizon Comm Verizon Comm 52,72 0,68% 52,70 52,60 53,20 52,56 16515363
Vertex Pharm Vertex Pharm 81,37 0,57% 80,91 81,47 82,46 80,89 1069354
Viacom Cl. b Viacom Cl. B 44,40 2,59% 43,25 43,35 44,55 43,20 74504
VIVENDI UNVR Vivendi Unvr 81,84 0,13% 81,73 82,14 82,28 81,61 3854002
Vornado Real Vornado Real 105,79 0,55% 105,21 105,31 105,81 104,81 992083
Vulcan Mater Vulcan Mater 129,87 2,75% 126,30 126,83 130,32 126,83 1362223
Wal Mart St. Wal Mart St. 67,18 -0,65% 67,16 67,74 67,83 67,02 12819809
Walt Disney Walt Disney 107,66 0,35% 107,28 107,60 107,82 107,19 2798504
Washington P Washington P 523,80 0,42% 521,60 524,75 526,05 515,98 20803
Waste Manag. Waste Manag. 69,66 0,13% 69,57 69,78 69,83 69,45 1432122
Waters Corpo Waters Corpo 141,44 -0,21% 141,74 142,23 142,27 140,59 648245
Watson Pharm Watson Pharm 299,00 0,00% 299,00 299,00 299,00 299,00 0
Wells Fargo Wells Fargo 55,07 0,89% 54,58 54,75 55,11 54,62 24960019
Western Digi Western Digi 72,63 1,32% 71,67 72,39 73,40 72,28 3478270
Western Unio Western Unio 20,98 -0,71% 21,13 20,86 21,04 20,63 10219079
Weyerhaeuser Weyerhaeuser 30,23 0,07% 30,21 30,27 30,45 29,88 6739706
Whirlpool Co Whirlpool Co 185,62 0,21% 185,23 184,46 187,05 184,13 641904
Whole Foods Whole Foods 30,81 0,13% 30,77 30,80 30,96 30,59 3856935
Williams Cos Williams Cos 28,21 -0,85% 28,45 28,55 28,59 27,99 13620556
Windstream C Windstream C 8,05 -0,50% 8,09 8,15 8,19 8,02 1121643
Wisconsin En Wisconsin En 58,50 -0,10% 58,56 58,55 58,80 58,18 1499489
WPX Energy Wpx Energy 13,71 -1,46% 13,91 14,14 14,18 13,70 10836562
Wyndham Worl Wyndham Worl 78,20 0,52% 77,79 77,99 79,17 77,99 1273760
Wynn Resorts Wynn Resorts 90,82 -0,12% 90,94 91,31 92,21 90,78 945140
Xcel Energy Xcel Energy 41,07 0,44% 40,89 41,00 41,14 40,72 2269413
Xerox Corp. Xerox Corp. 6,94 0,00% 6,94 6,95 6,98 6,89 9022874
Xilinx Inc Xilinx Inc 58,03 0,09% 57,98 58,09 58,64 57,69 2620528
XL Capital Xl Capital 37,26 -0,19% 37,33 37,45 37,58 37,19 1243671
Xylem Inc Xylem Inc 49,06 0,02% 49,05 49,20 49,38 48,87 945919
Yahoo! Yahoo! 42,05 -0,10% 42,09 42,33 42,53 41,87 5049984
Yum! Brands Yum! Brands 64,58 0,85% 64,03 64,20 64,67 64,05 2305261
Zimmer Holdi Zimmer Holdi 113,56 0,00% 113,56 113,56 113,56 113,56 0
Zions Bancor Zions Bancor 42,46 0,35% 42,31 42,49 42,90 42,20 2353500
Zoetis Inc Zoetis Inc 53,97 0,87% 53,50 53,63 54,39 53,60 3718142
Publicidad
Mercados al día
Ticker Ultimo % Dif. Máximo Mínimo
EurUsd 1,0734 0,3% 0,00 1,076 1,07
Ibex35 9.354,60 -0,3% -25,50 9362 9280
NQ100 5.063,20 0,0% 0,00 5085 5050
SP500 2.271,31 0,3% 7,62 2277 2265
Trading
Hora Valor Comentario
17:48 Tubacex Operativa en espera sale por obj...
08:17 Tubacex Esperamos consolidación basada e...
17:57 Iberpapel Operativa en espera sale por obj...
Sistemas de Trading
Sistema Activo Estado Operativa
CICLO Telefónica Abierto - -
MACD Telefónica Abierto - -
STK Telefónica Cerrado - -

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



Síguenos en: Twitter Infomercados Facebook Infomercados Google+ Infomercados