Twitter Infomercados Facebook Infomercados Google+ Infomercados
COTIZACIONES › Abertis 13,88 (-0,18%) | Acciona 70,78 (-2,64%) | Acerinox 13,18 (-1,83%) | ACS 29,32 (-0,73%) | AENA 134,95 (-0,41%) | Amadeus 43,33 (-1,32%) | Arcelor Mitt 8,30 (-1,56%) | B.Popular 0,80 (-1,36%) | Banco Sabade 1,38 (-1,56%) | Bankia 0,92 (-1,08%) | Bankinter 7,23 (-0,56%) | BBVA 6,07 (-1,16%) | Caixabank 3,21 (-1,77%) | Cellnex 14,30 (0,32%) | DIA 5,00 (0,10%) | Enagas 23,22 (0,04%) | Endesa 19,89 (-0,15%) | Ferrovial 16,95 (-0,24%) | Gamesa 21,00 (2,99%) | Gas Natural 18,18 (-0,08%) | Grifols Sa 20,82 (-0,64%) | IAG 6,23 (4,13%) | Iberdrola 6,28 (0,72%) | Inditex 30,20 (-0,85%) | Indra 11,72 (8,97%) | Mapfre 2,87 (-1,10%) | Mediaset Esp 10,97 (-1,13%) | Meliá Hotels 11,98 (-0,91%) | Merlin Prop 10,90 (-0,46%) | Red Electric 17,08 (-1,24%) | Repsol Ypf 13,82 (-0,50%) | Santander Ce 5,05 (-1,31%) | Téc Reunidas 35,86 (-0,98%) | Telefonica 9,61 (0,97%) | Viscofan 49,41 (-1,55%) ÚLTIMA HORA › Cierre en España: El Ibex35 pierde un -0,42% y cierra en los 9453,5 puntos | Inter. Consolidated Airlines G.: IAG gana 620 millones en el cuarto trimestre de 2016 | Amadeus IT Group: Amadeus acelera el crecimiento de sus beneficios gracias a la solidez de sus principales negocios y las adquisiciones | LIBERBANK SA: Liberbank logra un beneficio de 129 millones de euros en 2016 | Iberonews: QuintilesIMS anuncia precio de obligaciones senior | Iberonews: Pacific Drilling anuncia resultados correspondientes al cuarto trimestre y ejercicio completo 2016 | Endesa: El beneficio neto de Endesa crece un 30% por el aumento del margen y el control de costes | Iberonews: LivaNova PLC anuncia su intención de dejar de cotizar en la Bolsa de Londres | Indra: Indra alcanzó un beneficio neto de 70 millones de euros en 2016 | Gamesa: Gamesa gana 301 millones de euros en 2016, un 77% más que en 2015
 
 

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 187,41 0,12% 187,19 186,79 188,41 186,30 610060
Abbott Labs Abbott Labs 45,68 0,61% 45,40 45,29 45,68 45,23 8281354
AbbVie Inc Abbvie Inc 62,09 0,24% 61,94 61,92 62,23 61,49 7078898
Abercrombie Abercrombie 11,98 3,34% 11,58 11,82 12,09 11,41 4498470
Accenture pl Accenture Pl 123,43 0,77% 122,48 122,00 123,43 121,60 1638779
ADM Co Adm Co 45,26 0,38% 45,09 44,84 45,26 44,74 2568856
Adobe System Adobe System 119,31 0,40% 118,81 118,30 119,32 117,83 1925797
ADT Corp Adt Corp 41,98 0,00% 41,98 41,98 41,98 41,98 0
AES Corp. Aes Corp. 11,93 1,51% 11,75 11,77 11,93 11,68 6497909
Aetna Inc. Aetna Inc. 128,97 -0,59% 129,73 129,49 129,66 128,27 2454721
AFLAC Inc. Aflac Inc. 71,71 -0,01% 71,72 71,24 71,73 71,13 1707618
Agilent Tech Agilent Tech 51,74 0,52% 51,47 51,38 51,83 51,33 1715730
AGL Resource Agl Resource 65,97 0,00% 65,97 65,97 65,97 65,97 0
Air Products Air Products 140,86 0,35% 140,36 140,07 141,01 139,61 963137
Airgas Inc Airgas Inc 142,95 0,00% 142,95 142,95 142,95 142,95 0
Akamai Tech Akamai Tech 62,87 0,27% 62,70 62,50 62,88 62,39 1357558
Alcoa Inc. Alcoa Inc. 34,48 0,46% 34,32 33,81 34,64 33,35 5738414
Alexion Phar Alexion Phar 131,54 0,84% 130,44 131,37 132,46 130,00 1651009
Allegheny Te Allegheny Te 19,26 -0,10% 19,28 18,99 19,70 18,76 2250325
Allegion Allegion 73,95 0,00% 73,95 73,55 73,98 73,27 530995
Allergan Inc Allergan Inc 245,37 -0,39% 247,03 246,11 246,88 243,95 1959175
Allstate Cor Allstate Cor 80,91 0,90% 80,55 80,18 80,91 79,89 2138136
Altera Corp. Altera Corp. 53,96 0,00% 53,96 53,96 53,96 53,96 0
Altria Group Altria Group 74,43 -0,04% 74,46 74,36 74,71 74,26 5459907
Amazon.Com Amazon.Com 845,24 -0,82% 852,19 845,00 845,81 837,75 1403672
AMB Property Amb Property 51,08 1,02% 50,56 50,44 51,15 50,33 2788275
Amer.Express Amer.Express 79,76 -0,36% 80,05 79,82 79,89 79,26 1202543
Amer.intl G. Amer.intl G. 63,63 -0,61% 64,02 63,69 63,71 63,22 6827572
Ameren Corpo Ameren Corpo 54,58 0,93% 54,07 54,14 54,60 54,03 2218953
American Ele American Ele 67,15 1,70% 66,01 66,19 67,22 66,15 4262476
American Tow American Tow 112,89 0,61% 112,20 112,07 113,21 111,77 2709163
Ameriprise F Ameriprise F 129,83 -0,50% 130,48 128,79 130,10 128,04 1025877
AmerisourceB Amerisourceb 92,16 0,60% 91,61 91,51 92,16 90,53 1092355
Ametek Ametek 54,63 0,26% 54,49 54,16 54,66 54,06 1088090
Amgen Inc Amgen Inc 174,56 0,32% 174,01 173,29 174,72 172,48 2643410
Amphenol CP Amphenol Cp 70,18 0,30% 69,97 69,55 70,23 69,41 1395947
Anadarko Pet Anadarko Pet 64,77 -1,87% 65,98 65,30 66,24 64,36 5052892
Analog Devic Analog Devic 81,68 0,09% 81,61 80,97 81,70 80,82 2831767
AON CORP. Aon Corp. 116,56 0,32% 116,19 115,16 116,56 115,16 813406
Apache Corp. Apache Corp. 53,41 0,81% 52,98 52,62 54,23 52,51 5840592
Apartment In Apartment In 46,09 0,28% 45,96 46,14 46,14 45,66 562492
Apollo Grp.A Apollo Grp.A 9,99 0,00% 9,99 9,99 9,99 9,99 0
Apple Inc Apple Inc 136,66 0,10% 136,53 135,90 136,66 135,28 5906247
Appli.Matls. Appli.Matls. 36,30 0,39% 36,16 35,81 36,32 35,55 7339702
Assurant Inc Assurant Inc 98,76 -0,08% 98,84 98,15 98,79 97,76 292004
At&t Corp. At&t Corp. 42,36 0,97% 41,95 42,12 42,36 42,04 18498116
Autodesk Inc Autodesk Inc 87,55 0,51% 87,10 86,56 87,69 85,69 1364949
Automat.Data Automat.Data 103,00 1,32% 101,64 101,63 103,01 101,30 1762588
AutoNation I Autonation I 46,83 0,51% 46,59 46,53 47,20 45,99 902712
AutoZone Inc Autozone Inc 732,75 0,75% 727,22 727,00 734,71 723,33 271827
AvalonBay Co Avalonbay Co 183,06 0,17% 182,75 183,00 183,33 181,24 566925
Avery Dennis Avery Dennis 80,25 -0,50% 80,65 80,44 80,87 79,87 645563
Avon Product Avon Product 4,54 6,39% 4,25 4,26 4,57 4,09 11729526
Baker Hughes Baker Hughes 59,80 -0,28% 59,97 59,52 60,19 59,43 2876985
Ball Corp. Ball Corp. 73,07 -1,31% 74,03 73,79 73,86 72,64 1639963
Bank Of Amer Bank Of Amer 24,23 -1,44% 24,58 24,12 24,35 24,02 100630942
Bank of New Bank Of New 47,09 -0,53% 47,34 46,91 47,10 46,71 4194876
Bard (C.R.) Bard (c.r.) 245,18 0,59% 243,74 244,24 245,43 243,73 319389
Baxter Inter Baxter Inter 50,49 0,20% 50,39 50,28 50,58 50,23 2725064
BB&T Corpora Bb&t Corpora 48,11 -0,87% 48,53 48,11 48,47 47,88 6204577
Becton Dicki Becton Dicki 183,42 0,61% 182,30 181,98 183,42 181,14 751803
Bed Bath&bey Bed Bath&bey 41,04 1,56% 40,40 40,34 41,32 40,20 1990168
Bemis Compan Bemis Compan 49,35 -0,77% 49,73 49,50 49,66 49,29 661475
Berkshire H. Berkshire H. 170,22 0,04% 170,15 169,50 170,27 169,22 4486686
Best Buy Co. Best Buy Co. 45,56 2,74% 44,31 44,34 45,78 44,16 6976286
Biogen Idec Biogen Idec 285,13 0,13% 284,75 285,01 285,81 266,00 545035
BlackRock Blackrock 389,16 -0,37% 390,61 387,85 389,16 385,73 523604
Block H&R Block H&r 20,05 0,00% 20,05 19,94 20,24 19,85 6147660
Boeing Co. Boeing Co. 177,44 0,33% 176,86 177,00 178,80 176,18 947197
Borgwarner Borgwarner 41,53 -2,26% 42,47 42,00 42,05 41,23 2633099
Boston Prope Boston Prope 138,12 -0,76% 139,17 139,10 139,10 137,13 978828
Boston Scien Boston Scien 24,78 1,21% 24,48 24,46 24,89 24,43 14389142
Bristol-Myer Bristol-myer 56,44 1,19% 55,77 55,92 56,47 55,88 11811073
BROWN FORMAN Brown Forman 48,88 -0,08% 48,92 49,00 49,10 48,65 823490
C H Robinson C H Robinson 80,13 0,84% 79,46 79,11 80,23 78,88 1380671
Ca Technolo. Ca Technolo. 32,63 1,16% 32,25 32,21 32,64 32,06 2167797
Cablevision Cablevision 34,87 0,00% 34,87 34,87 34,87 34,87 0
Cabot Oil & Cabot Oil & 22,45 -0,36% 22,53 22,60 23,18 21,77 9056485
Cameron Inte Cameron Inte 66,01 0,00% 66,01 66,01 66,01 66,01 0
Campbell Sou Campbell Sou 59,11 0,08% 59,06 59,24 59,69 59,00 1677791
Capital One Capital One 92,61 -0,86% 93,41 92,53 92,80 91,77 2381108
Cardinal Hea Cardinal Hea 82,14 0,50% 81,73 81,54 82,15 80,91 1464888
CareFusion C Carefusion C 60,00 0,00% 60,00 60,00 60,00 60,00 0
Carmax Inc Carmax Inc 65,83 -0,36% 66,07 65,86 66,24 64,89 2045375
Carnival Co Carnival Co 56,03 0,20% 55,92 55,89 56,12 55,59 3723323
Caterpillar Caterpillar 95,48 -0,07% 95,55 94,88 95,50 93,50 1393764
CB Richard E Cb Richard E 35,27 -1,22% 35,70 35,48 35,69 35,19 2046551
CBS Corp. Cbs Corp. 66,97 0,99% 66,31 65,90 66,97 65,82 2236616
Celgene Corp Celgene Corp 118,23 -1,04% 119,46 118,46 119,31 117,28 4250213
Centerpoint Centerpoint 27,02 0,67% 26,84 26,86 27,02 26,74 2830199
Century Tele Century Tele 24,58 -0,53% 24,71 24,63 24,73 24,43 6200269
Cerner Corp Cerner Corp 55,61 0,40% 55,39 54,55 55,63 54,44 1733148
CF Industrie Cf Industrie 31,15 -2,15% 31,82 31,42 31,51 30,58 5859862
Charles Schw Charles Schw 41,11 -0,32% 41,24 40,75 41,11 40,54 5557652
Chesapeake E Chesapeake E 5,66 -1,59% 5,75 5,69 5,89 5,60 59327437
Chevron Corp Chevron Corp 110,12 -0,81% 111,02 111,02 111,02 109,47 2037749
Chipotle Mex Chipotle Mex 420,90 -0,35% 422,38 419,47 421,44 411,62 952317
Chubb Corp. Chubb Corp. 138,41 -0,43% 139,01 138,48 139,35 137,74 1103854
CIGNA Corp. Cigna Corp. 147,04 -0,32% 147,51 147,46 147,61 146,54 997593
Cincinnati F Cincinnati F 73,49 0,20% 73,34 73,17 73,53 72,91 315304
Cintas Corp Cintas Corp 119,07 0,54% 118,43 118,07 119,07 117,26 378879
Cisco System Cisco System 34,32 0,82% 34,04 33,98 34,32 33,80 15522584
Citigroup Citigroup 59,56 -1,78% 60,62 59,84 60,18 59,11 20824939
Citrix Sys. Citrix Sys. 80,18 0,31% 79,93 79,73 80,19 78,93 1269164
Cliffs Natur Cliffs Natur 10,71 1,49% 10,55 10,18 10,96 10,17 20711648
Clorox Co. Clorox Co. 136,37 0,40% 135,83 135,36 136,40 134,62 964013
CME Group In Cme Group In 122,62 0,08% 122,52 122,08 123,01 121,61 1675245
CMS Energy Cms Energy 44,68 1,10% 44,19 44,39 44,72 44,29 2511682
Coach Inc. Coach Inc. 38,02 0,18% 37,95 37,89 38,29 37,53 3150094
Coca-Cola Co Coca-cola Co 41,78 0,29% 41,66 41,74 41,91 41,60 3530511
COCA-COLA EN Coca-cola En 34,95 -1,86% 35,60 35,28 35,28 34,68 1105770
Cognizant Cognizant 59,50 0,59% 59,15 58,96 59,50 58,75 3147802
Colgate Colgate 73,35 -1,49% 74,44 73,57 74,11 72,81 6313570
Comcast Cl A Comcast Cl A 37,89 0,63% 37,65 37,72 37,90 37,47 11377514
Comerica Inc Comerica Inc 71,20 -1,05% 71,95 70,78 71,32 67,91 1619147
Computer Sci Computer Sci 69,10 -0,94% 69,75 67,99 69,29 67,27 2189771
ConAgra Food Conagra Food 41,16 1,60% 40,50 40,47 41,19 40,45 3454406
ConocoPhilli Conocophilli 47,04 -0,55% 47,30 47,01 47,49 46,71 7268058
CONSOL Energ Consol Energ 15,78 -3,55% 16,34 16,12 16,39 15,73 4229631
Consolidated Consolidated 76,61 0,91% 75,91 76,25 76,76 76,07 1747794
Constellatio Constellatio 158,85 3,31% 153,60 154,06 160,58 153,75 4495484
Corning Inc. Corning Inc. 27,73 1,15% 27,56 27,27 27,74 27,12 5564104
Costco Whole Costco Whole 177,56 0,96% 175,85 175,22 177,71 175,12 1668581
Crown Castle Crown Castle 92,59 1,44% 91,26 91,00 92,66 90,54 2303195
CSX Corp. Csx Corp. 48,48 1,18% 47,91 47,62 48,49 47,57 8038223
Cummins Inc. Cummins Inc. 149,94 0,55% 149,11 148,50 149,94 147,93 937917
CVS Caremark Cvs Caremark 81,48 0,76% 80,86 80,83 81,75 80,64 5580956
D.R. Horton D.r. Horton 31,39 1,31% 30,98 30,86 31,40 30,61 5749027
Danaher Corp Danaher Corp 86,08 1,10% 85,13 85,32 86,08 85,01 2068991
Darden Resta Darden Resta 75,46 0,00% 75,46 75,02 75,66 74,62 1240345
DaVita Inc. Davita Inc. 69,04 0,13% 68,95 68,81 69,15 68,70 892418
Deere & Co. Deere & Co. 108,62 0,82% 107,73 107,27 108,67 107,08 2402301
Delphi Auto Delphi Auto 76,69 0,93% 75,98 75,43 76,96 74,65 2772306
Delta Air Li Delta Air Li 50,46 -0,04% 50,48 50,38 50,52 49,88 8510620
Denbury Reso Denbury Reso 2,73 -2,20% 2,79 2,71 2,83 2,68 7984699
Dentsply Int Dentsply Int 62,78 0,53% 62,45 62,52 62,83 61,89 1038896
Devon Energy Devon Energy 42,81 -2,76% 43,99 43,50 43,89 42,56 4773742
Diamond Offs Diamond Offs 16,91 -3,43% 17,49 17,20 17,20 16,77 2819993
DISCK       Disck 28,55 -0,17% 28,60 28,64 28,69 28,18 927956
Discover Fin Discover Fin 71,22 -0,34% 71,46 70,84 71,41 70,56 2274040
Discovery Co Discovery Co 28,55 -0,17% 28,60 28,64 28,69 28,18 927956
Dollar Gen Dollar Gen 77,35 1,85% 75,92 76,32 78,47 75,73 4126665
Dollar Tree Dollar Tree 79,41 2,32% 77,57 77,67 81,24 77,03 5719594
Dominion Res Dominion Res 77,00 1,09% 76,16 76,45 77,19 76,44 2542352
Dover Corp. Dover Corp. 80,06 0,26% 80,29 79,06 80,06 78,09 852491
Dow Chemical Dow Chemical 63,55 0,28% 63,37 62,96 63,58 62,82 5437871
Dr Pepper Sn Dr Pepper Sn 94,79 0,18% 94,62 94,76 95,06 94,16 1133675
DTE Energy Dte Energy 101,09 1,00% 100,08 100,57 101,49 100,32 1078327
Du Pont Du Pont 79,81 0,28% 79,59 79,50 79,84 79,18 778657
Duke Energy Duke Energy 81,96 1,28% 80,91 81,20 82,21 81,17 4045050
Dun & Bradst Dun & Bradst 105,60 -2,48% 108,22 107,60 107,60 105,06 608304
Eastman Chem Eastman Chem 80,16 0,02% 80,14 79,44 80,24 79,35 690502
Eaton Corp. Eaton Corp. 72,39 0,37% 72,12 71,54 72,39 71,13 2261792
Ebay Inc. Ebay Inc. 34,06 1,35% 33,60 33,55 34,07 33,38 7282381
Ecolab Inc. Ecolab Inc. 125,50 2,18% 122,76 122,30 125,50 122,30 1859184
Edison Intl Edison Intl 78,87 1,23% 77,90 78,13 78,94 78,05 2018257
Edwards Lif. Edwards Lif. 94,76 -0,99% 95,70 94,68 95,02 94,12 1849781
Electro.Arts Electro.Arts 86,54 -0,13% 86,65 86,12 86,55 85,23 3020329
EMC Corp. Emc Corp. 29,05 0,00% 29,05 29,05 29,05 29,05 0
Emerson Elec Emerson Elec 60,48 -0,21% 60,61 60,22 60,51 59,79 8018883
Ensco plc Ensco Plc 10,17 -3,64% 10,54 10,43 10,46 10,08 7563593
Entergy Corp Entergy Corp 75,80 0,87% 75,14 75,54 75,86 75,11 1357946
EOG Resource Eog Resource 96,30 -1,32% 97,57 96,52 97,50 95,65 3806572
Equifax Inc. Equifax Inc. 129,38 0,12% 129,22 129,22 129,38 127,94 894773
Equitable RE Equitable Re 59,94 -1,42% 60,79 60,78 61,46 59,70 1559588
Equity Resid Equity Resid 62,78 0,03% 62,76 62,60 62,79 62,28 1297406
Estee Lauder Estee Lauder 83,75 0,08% 84,02 83,72 83,85 82,93 1313382
ETFC Etfc 36,79 -0,73% 37,06 36,72 36,95 36,51 2501724
Exelon Corp. Exelon Corp. 37,18 3,23% 35,98 36,15 37,19 35,95 8406860
Expedia Inc Expedia Inc 119,16 -0,39% 119,63 119,34 119,64 118,41 1019210
Expeditors Expeditors 56,70 1,22% 56,01 55,87 56,71 55,79 1309002
Express Scr. Express Scr. 71,55 0,87% 70,93 70,97 71,76 70,56 2812273
Exxon Mobil Exxon Mobil 81,08 -0,86% 81,78 81,69 81,80 80,77 3657617
F5 Networks F5 Networks 144,41 0,15% 144,20 143,73 144,58 143,19 628585
Family Dolla Family Dolla 79,39 0,00% 79,39 79,39 79,39 79,39 0
Fastenal Co. Fastenal Co. 50,10 0,62% 49,79 49,64 50,10 49,40 1288402
FedEx Corpor Fedex Corpor 193,11 1,00% 191,18 190,74 193,11 190,12 2210445
Fidelity Nat Fidelity Nat 83,84 0,89% 83,09 82,00 83,86 81,73 2443055
Fifth Third Fifth Third 27,32 -0,55% 27,47 27,21 27,34 27,02 5481288
First Solar First Solar 37,90 1,87% 37,19 36,44 38,50 36,36 4396275
FirstEnergy Firstenergy 32,32 2,88% 31,39 31,56 32,35 31,49 6329066
Fiserv Inc Fiserv Inc 116,30 1,20% 114,90 114,71 116,32 114,37 993205
Flir Sys.Inc Flir Sys.Inc 36,72 0,84% 36,41 36,32 36,74 36,26 738774
Flowserve Co Flowserve Co 47,72 1,97% 46,78 46,35 47,73 46,00 2483216
Fluor Corp. Fluor Corp. 55,09 -0,47% 55,35 54,73 55,33 54,55 1414237
FMC Corp Fmc Corp 58,13 0,24% 57,99 57,58 58,17 57,32 1196972
FMC Technolo Fmc Technolo 32,30 -1,80% 32,88 31,88 32,34 31,88 4484137
Ford Motor Ford Motor 12,47 -0,72% 12,56 12,51 12,51 12,38 37400194
Fossil Inc. Fossil Inc. 19,19 -1,20% 19,42 19,20 19,48 18,84 2673337
FPL Group Fpl Group 130,96 1,39% 129,17 128,85 130,96 128,50 2745633
Franklin In. Franklin In. 42,74 -0,47% 42,94 42,69 43,01 42,57 2978396
Freeport-McM Freeport-mcm 13,25 -1,74% 13,48 13,34 13,61 13,16 27475752
Frontier Com Frontier Com 3,37 -0,59% 3,39 3,40 3,42 3,37 16914234
GameStop Cor Gamestop Cor 26,28 2,74% 25,56 25,55 26,50 25,45 2131085
Gannett Co. Gannett Co. 9,10 0,00% 9,10 9,01 9,10 8,93 1030599
Gap Inc Gap Inc 24,70 2,96% 23,97 24,30 25,11 23,20 11782444
Garmin Ltd Garmin Ltd 53,03 1,36% 52,31 52,18 53,09 51,65 1280444
Gen.Electric Gen.Electric 30,19 0,57% 30,02 29,86 30,19 29,78 8163985
General Dyna General Dyna 189,63 0,70% 188,30 187,90 189,71 187,01 1288889
General Mill General Mill 61,37 0,96% 60,78 60,83 61,38 60,76 2854663
General Mot. General Mot. 36,90 -0,95% 37,25 36,87 37,19 36,57 13689524
Genuine Part Genuine Part 96,25 1,30% 95,00 94,69 96,28 94,60 730544
Genworth Fin Genworth Fin 4,05 0,74% 4,02 3,95 4,13 3,95 5260235
Gilead Scien Gilead Scien 69,94 0,81% 69,37 69,32 70,07 69,05 2394529
Goodyear Tir Goodyear Tir 35,36 -0,40% 35,50 34,80 35,43 34,79 3220321
Google Google 828,64 -0,32% 831,33 827,73 829,00 824,20 221593
Grainger (W. Grainger (w. 250,24 0,12% 249,94 247,81 250,39 246,27 492167
GS          Gs 247,35 -1,53% 251,19 247,70 248,81 246,11 846291
Halliburton Halliburton 52,87 -0,61% 53,19 52,75 53,00 52,35 6905799
Harley-David Harley-david 56,56 -1,98% 57,68 57,34 57,34 55,99 2341271
Harman Intl Harman Intl 111,44 0,31% 111,10 111,35 111,47 111,14 1069218
Harris Corpo Harris Corpo 111,10 1,13% 109,84 109,59 111,10 109,50 787341
Hartford Fin Hartford Fin 48,62 -0,35% 48,79 48,44 48,76 48,35 1270306
Hasbro Inc Hasbro Inc 97,77 0,74% 97,05 96,87 97,79 96,50 1108406
HCP Inc. Hcp Inc. 32,64 1,56% 32,13 32,04 32,69 31,95 4098964
Health Care Health Care 70,06 1,73% 68,85 68,81 70,10 68,22 2624357
Helmerich Helmerich 67,53 -1,80% 68,77 68,84 68,86 67,28 2236355
Hess Corpora Hess Corpora 52,49 -0,06% 52,52 51,84 53,12 51,68 3229937
Hewlett Pack Hewlett Pack 17,65 0,28% 17,60 17,35 17,68 17,31 20098451
Home Depot Home Depot 145,95 0,86% 144,71 145,27 146,06 144,79 1246960
Honeywell Honeywell 125,03 0,17% 124,82 124,24 125,03 123,62 2718606
Hormel Foods Hormel Foods 34,66 -1,82% 35,29 35,19 35,30 34,48 4688848
Host Hotels Host Hotels 18,01 -0,11% 18,03 17,98 18,08 17,65 10774547
Hudson City Hudson City 10,12 0,00% 10,12 10,12 10,12 10,12 0
Humana Inc. Humana Inc. 207,28 1,10% 205,01 204,97 207,50 203,65 1744501
Huntington B Huntington B 14,18 0,00% 14,18 14,00 14,18 13,95 8718319
Ibm Intl Ibm Intl 181,35 -0,17% 181,65 180,12 181,49 179,89 889584
Illinois Too Illinois Too 131,68 0,96% 130,42 130,00 131,68 129,57 1784096
Ingersoll-R Ingersoll-r 81,32 0,10% 81,24 80,67 81,32 80,17 1600755
Integrys Ene Integrys Ene 69,66 0,00% 69,66 69,66 69,66 69,66 0
Intel Corp Intel Corp 36,53 0,96% 36,18 36,14 36,53 35,95 18292267
Intercontine Intercontine 58,30 0,33% 58,11 57,77 58,62 57,67 2216493
Internationa Internationa 125,00 -0,11% 125,14 125,06 125,30 124,00 547391
Internationa Internationa 26,71 0,19% 26,66 26,50 26,71 26,30 465980
Internationa Internationa 52,62 0,76% 52,22 52,00 52,67 51,90 2576119
Interpublic Interpublic 24,56 0,12% 24,53 24,48 24,66 24,30 4431410
Intuit Inc Intuit Inc 128,01 5,71% 294,00 126,50 128,45 123,87 3315165
Intuit Surg Intuit Surg 736,86 0,20% 735,35 733,40 738,80 731,33 279732
Invesco Ltd. Invesco Ltd. 32,66 -1,04% 33,00 32,56 32,84 32,53 3624543
Invitrogen Invitrogen 3,38 -1,48% 3,42 3,35 3,40 3,35 56292
Iron Mountai Iron Mountai 36,90 -0,11% 36,94 36,74 37,06 36,73 1493168
J & j J & J 122,73 0,85% 121,70 121,85 122,74 121,42 3280595
Jabil Circui Jabil Circui 26,23 0,34% 26,14 25,83 26,24 25,67 887773
Jacobs Engin Jacobs Engin 56,03 -0,12% 56,10 55,54 56,04 55,31 946039
JDS Uniphase Jds Uniphase 10,87 0,00% 10,87 10,87 10,87 10,87 0
Johnson Cont Johnson Cont 41,82 0,79% 41,49 41,38 41,82 41,25 5121030
Joy Global Joy Global 28,18 0,00% 28,18 28,14 28,18 28,14 564775
Jp Morgan Ch Jp Morgan Ch 90,33 -0,88% 91,13 90,35 90,54 89,73 3966862
Juniper Net. Juniper Net. 28,42 -0,04% 28,43 28,16 28,42 28,05 2097010
Kansas City Kansas City 88,33 1,04% 87,41 86,84 88,47 86,51 1840378
Kellogg Co. Kellogg Co. 75,23 0,57% 74,80 74,67 75,23 74,67 1986119
KeyCorp Keycorp 18,74 -1,28% 19,06 18,76 18,88 18,56 17049828
Kimberly-Cla Kimberly-cla 133,66 -0,51% 134,34 133,87 134,56 132,86 2952129
Kimco Realty Kimco Realty 24,38 -0,41% 24,48 24,46 24,47 24,07 3407111
Kinder Morg. Kinder Morg. 21,24 -1,41% 21,54 21,40 21,53 21,12 12197820
Kla-Tencor Kla-tencor 90,29 0,43% 89,90 89,46 90,35 89,11 757345
Kohls Corp. Kohls Corp. 42,99 4,84% 40,91 40,91 43,45 40,73 7345132
Kroger Co. Kroger Co. 33,29 0,90% 32,99 32,82 33,29 32,81 7295339
L-3 Communic L-3 Communic 167,14 0,41% 166,45 165,81 167,14 165,05 447248
Laboratory C Laboratory C 142,89 1,83% 140,27 140,20 143,14 140,00 1350652
Lam Research Lam Research 118,79 0,90% 117,73 116,63 118,81 115,70 1179734
Legg Mason Legg Mason 37,15 -0,32% 37,27 36,84 37,15 36,43 1017189
Leggett & Pl Leggett & Pl 49,43 0,55% 49,16 48,93 49,43 48,61 939868
Lennar Corp. Lennar Corp. 47,43 0,59% 47,15 46,94 47,53 46,67 1934372
Leucadia Nat Leucadia Nat 25,69 -0,12% 25,72 25,41 25,72 25,29 1711897
Lilly (Eli) Lilly (eli) 82,87 0,39% 82,55 82,42 83,24 82,24 4215690
Limited Bran Limited Bran 50,99 4,02% 48,94 48,72 51,58 48,55 10881294
Lincoln Nati Lincoln Nati 70,82 -1,23% 71,69 70,68 70,92 70,13 1869823
Linear Tech. Linear Tech. 64,54 0,02% 64,53 64,39 64,59 64,34 1141737
Lockheed Mar Lockheed Mar 266,00 0,43% 264,85 264,57 266,00 263,18 992367
Loews Corp. Loews Corp. 47,23 -0,40% 47,42 47,22 47,34 47,01 701508
Lorillard In Lorillard In 71,00 0,00% 71,00 71,00 71,00 71,00 0
Lowes Cos. Lowes Cos. 76,10 0,39% 75,80 75,91 76,34 75,40 11573416
LSI Corporat Lsi Corporat 88,61 1,14% 87,60 87,44 88,62 86,98 458771
LyondellBase Lyondellbase 92,43 -0,76% 93,13 92,23 92,50 91,36 2752763
M&T Bank Cor M&t Bank Cor 168,67 -0,66% 169,78 168,56 169,13 167,43 1325110
Macerich Co. Macerich Co. 67,21 -0,16% 67,32 67,09 67,44 66,26 861319
Macys Inc. Macys Inc. 33,17 2,20% 32,44 32,48 33,56 32,27 8359046
Marathon Oil Marathon Oil 15,73 -1,59% 15,98 15,69 15,99 15,59 12455867
Marathon Pet Marathon Pet 50,03 -0,64% 50,35 50,00 50,04 49,43 3264239
MARN        Marn 87,08 0,09% 87,00 87,03 87,59 86,80 2508931
Marsh & McLe Marsh & Mcle 73,51 -0,04% 73,54 73,18 73,74 72,95 2126240
MASN Masn 34,02 -0,26% 34,11 33,88 34,02 33,61 3814059
Mastercard Mastercard 111,00 0,23% 110,74 110,54 111,00 110,20 2704921
Mattel Inc Mattel Inc 25,76 0,89% 25,53 25,47 25,82 25,30 3594724
McCormick & Mccormick & 99,33 0,42% 98,91 98,90 99,46 98,45 818238
Mcdonalds Mcdonalds 128,65 0,30% 128,27 128,41 128,74 127,76 948982
McGraw-Hill Mcgraw-hill 107,92 0,00% 107,92 107,92 107,92 107,92 0
McKesson Cor Mckesson Cor 150,85 1,25% 148,97 148,93 150,87 147,71 1297547
MDLZ        Mdlz 45,38 1,09% 44,89 44,98 45,39 44,86 5804570
Mead Jonhson Mead Jonhson 87,89 0,32% 87,61 87,49 87,95 87,49 2458174
MeadWestvaco Meadwestvaco 48,30 0,00% 48,30 48,30 48,30 48,30 0
Medtronic In Medtronic In 81,03 0,36% 80,74 80,54 81,05 80,44 4872760
Merck & Co Merck & Co 66,16 0,47% 65,85 65,69 66,16 65,63 2831840
Metlife Inc Metlife Inc 52,49 -2,04% 53,56 52,81 53,03 52,40 7131001
Michael Kors Michael Kors 37,30 0,05% 37,28 37,37 37,78 37,02 3089438
Microchip Microchip 72,83 0,16% 72,71 72,24 72,90 71,84 617981
Micron Tech. Micron Tech. 23,24 -1,03% 23,48 22,96 23,26 22,64 4538408
Microsoft Microsoft 64,62 0,00% 64,62 64,53 64,80 64,14 16649955
Molson Coors Molson Coors 101,02 1,37% 100,05 99,80 101,17 98,92 1848458
Monsanto Co. Monsanto Co. 112,96 0,56% 112,33 112,22 113,06 111,83 2195434
Monster Beve Monster Beve 43,55 -0,83% 43,90 44,20 44,34 43,36 2065508
Moodys Corp Moodys Corp 113,29 0,05% 113,23 112,77 113,29 111,15 1019482
Morgan Stan. Morgan Stan. 45,53 -2,31% 46,58 45,89 45,95 45,24 12347409
Motorola Inc Motorola Inc 80,27 1,13% 79,36 78,97 80,33 78,42 1161671
Murphy Oil Murphy Oil 28,15 -0,89% 28,40 27,98 28,53 27,92 3452889
Mylan Inc Mylan Inc 42,16 -0,40% 42,33 42,31 42,35 41,76 4840539
Nabors Indus Nabors Indus 14,62 -3,28% 15,10 14,93 14,94 14,50 7019078
NASDAQ OMX G Nasdaq Omx G 71,45 0,00% 71,45 71,08 71,79 71,05 869613
National Oil National Oil 39,79 0,20% 39,71 39,22 39,96 39,06 3345441
Netapp Inc Netapp Inc 40,95 0,02% 40,94 40,66 41,05 40,47 2918857
Newell Rubbe Newell Rubbe 48,67 3,84% 46,99 46,78 48,83 46,53 8383071
Newfield Exp Newfield Exp 36,74 -2,99% 37,84 37,41 37,89 36,47 4383665
Newmont Mini Newmont Mini 36,08 0,61% 35,86 36,31 36,90 35,95 7331765
News Corp Ad News Corp Ad 13,10 -1,07% 13,24 13,24 13,25 12,95 2157197
NFLX        Nflx 143,25 0,33% 142,78 141,88 143,56 141,55 3253638
Nielsen Hol. Nielsen Hol. 45,16 -0,11% 45,21 45,12 45,21 44,84 1931509
NiSource Inc Nisource Inc 24,01 1,00% 23,77 23,77 24,04 23,75 3858981
NKE         Nke 57,86 0,82% 57,39 57,40 58,41 57,08 2770120
Noble Corp Noble Corp 6,97 -5,60% 7,36 7,22 7,26 6,89 16855359
Noble Energy Noble Energy 36,78 -1,74% 37,42 37,20 37,70 36,51 3761613
Nordstrom Nordstrom 46,46 5,42% 43,94 44,97 47,03 44,00 13179418
Norfolk Sout Norfolk Sout 120,08 0,04% 120,03 119,00 120,10 118,65 2264465
Northeast Ut Northeast Ut 51,00 0,00% 51,00 51,00 51,00 51,00 0
Northern Tru Northern Tru 87,05 -0,74% 87,69 86,85 87,19 85,44 761923
Northrop Gru Northrop Gru 245,05 0,49% 243,86 243,59 245,29 242,54 989151
NRG Enerby Nrg Enerby 17,46 2,41% 17,04 17,19 17,57 17,13 7012271
Nucor Corp. Nucor Corp. 60,86 -0,05% 60,89 60,37 61,34 60,17 2381333
Nvidia Corp. Nvidia Corp. 101,46 0,96% 100,49 97,01 102,00 95,70 8281404
Occidental P Occidental P 64,89 -0,55% 65,25 65,03 65,13 64,19 5577486
Omnicom Grou Omnicom Grou 86,16 0,95% 85,34 84,88 86,17 84,88 1323712
Oneok Oneok 53,16 -2,71% 54,64 54,43 54,54 52,80 2574042
Oracle Corp Oracle Corp 43,17 0,49% 42,96 42,74 43,19 42,68 12251739
Oreilly Aut Oreilly Aut 268,73 1,04% 265,94 265,74 269,28 264,37 716567
Owens Illino Owens Illino 19,98 -0,05% 19,99 19,76 20,12 19,72 1597002
Paccar Inc. Paccar Inc. 67,42 -0,03% 67,44 67,40 67,58 66,66 1631206
Parker-Hanni Parker-hanni 155,04 0,86% 153,70 152,51 155,10 151,77 718482
Patters.Cos Patters.Cos 45,22 1,37% 44,60 44,49 45,24 44,28 881892
Paychex Inc Paychex Inc 61,81 2,26% 60,41 60,44 61,94 60,20 3363176
Peabody Ener Peabody Ener 2,07 0,00% 2,07 2,07 2,07 2,07 0
Pentair Ltd Pentair Ltd 58,15 -0,57% 58,48 57,96 58,31 57,70 1625610
Peoples Unit Peoples Unit 19,25 -0,05% 19,26 19,15 19,25 19,08 2003680
PerkinElmer Perkinelmer 55,04 -0,13% 55,11 54,78 55,13 54,66 1036426
Perrigo Co Perrigo Co 84,43 0,43% 84,07 84,37 84,80 83,07 1354927
Petsmart Inc Petsmart Inc 83,00 0,00% 83,00 83,00 83,00 83,00 0
Pfizer Pfizer 34,26 0,59% 34,06 34,25 34,34 33,99 6619790
PG&E Corp. Pg&e Corp. 66,33 1,39% 65,41 65,70 66,35 65,55 2930825
Philip Morri Philip Morri 107,72 1,11% 106,52 106,44 107,77 105,80 5536946
Phillips 66 Phillips 66 78,03 -0,74% 78,61 78,39 78,49 77,69 2434915
Pinnacle Wes Pinnacle Wes 81,44 1,15% 80,50 80,80 81,84 80,63 885159
Pioneer Natu Pioneer Natu 185,36 0,23% 184,94 183,95 186,76 182,95 1882730
Pitney-Bowes Pitney-bowes 14,07 1,85% 13,81 13,78 14,13 13,39 6765562
PNC Financia Pnc Financia 126,88 -0,99% 128,14 126,92 127,42 126,14 2704200
Polo Ralph L Polo Ralph L 79,21 0,71% 78,65 78,62 79,93 78,37 1105075
PPG Industri Ppg Industri 103,31 0,69% 102,60 102,13 103,36 101,93 1434806
PPL Corp. Ppl Corp. 36,83 0,84% 36,52 36,59 36,83 36,43 3526805
Praxair Inc. Praxair Inc. 118,11 0,04% 118,06 117,11 118,24 116,83 913536
Priceline Priceline 1.631,62 -0,35% 1.637,26 1.627,55 1.640,68 1.622,02 558493
Principal Fi Principal Fi 62,75 -0,19% 62,87 62,04 62,84 62,04 1413613
Procter Gamb Procter Gamb 91,05 -0,09% 91,13 91,30 91,30 90,67 2393703
Progressive Progressive 39,05 -0,10% 39,09 38,90 39,20 38,82 2265225
Prudential Prudential 109,96 -0,82% 110,86 109,64 110,00 108,90 1561090
Public Serv. Public Serv. 45,61 2,98% 44,25 44,47 45,63 44,11 3249889
Public Stora Public Stora 228,41 0,59% 227,07 227,53 229,90 225,58 827746
Pulte Homes Pulte Homes 21,73 0,60% 21,60 21,53 21,77 21,31 5645142
PVH Corp Pvh Corp 91,57 0,88% 90,76 90,63 93,32 89,99 2251934
QEP Resourc Qep Resourc 14,05 -4,34% 14,66 14,48 14,88 13,96 7707271
Qualcomm Inc Qualcomm Inc 57,22 0,14% 57,14 57,02 57,23 56,50 10437261
Quanta Servi Quanta Servi 37,76 1,64% 37,14 36,82 37,76 36,69 1896163
Quest Diag. Quest Diag. 97,31 1,75% 95,61 95,72 97,35 95,49 860082
Range Resour Range Resour 27,64 -4,70% 28,94 28,74 28,80 27,25 7229417
Raytheon Co. Raytheon Co. 153,48 0,12% 153,29 153,24 153,66 152,52 1112562
Red Hat Red Hat 84,86 0,31% 84,60 83,69 84,86 83,44 1628305
Regeneron Ph Regeneron Ph 361,01 0,01% 360,96 359,88 361,08 355,00 715814
Regions Fin. Regions Fin. 15,20 -0,92% 15,34 15,16 15,30 15,07 15745335
Republic SVC Republic Svc 61,35 -0,36% 61,57 61,55 61,64 61,16 2104703
Reynolds Ame Reynolds Ame 61,50 -0,08% 61,55 61,44 61,55 61,21 4105821
Robert Half Robert Half 47,96 -0,04% 47,98 47,45 47,96 46,97 803852
Rockwell Aut Rockwell Aut 151,14 -0,22% 151,47 150,18 151,54 149,96 1058497
Rockwell Col Rockwell Col 94,56 0,86% 93,75 93,40 94,57 93,11 975962
Roper Indust Roper Indust 209,91 0,22% 209,45 209,22 210,00 208,46 671414
Ross Stores Ross Stores 69,01 1,99% 67,64 67,75 69,37 67,52 3109847
Rowan Cos. Rowan Cos. 18,02 -3,33% 18,62 18,63 18,80 17,91 4641323
Ryder System Ryder System 75,87 1,16% 74,99 74,02 75,99 73,61 973579
Salesforce.c Salesforce.C 81,78 -0,35% 82,07 81,41 81,82 80,97 4638858
Sandisk Corp Sandisk Corp 76,18 0,00% 76,18 76,18 76,18 76,18 0
Scana CP Scana Cp 68,92 -0,03% 68,94 69,28 69,34 68,46 939450
Schlumberger Schlumberger 80,15 -0,40% 80,47 79,66 80,40 79,48 5995668
Scripps Netw Scripps Netw 80,76 -1,16% 81,70 81,43 81,43 80,14 1888118
Seagate Tech Seagate Tech 47,75 0,75% 47,39 46,98 47,75 46,72 2650216
Sealed Air C Sealed Air C 47,26 -1,33% 47,89 47,75 47,75 47,10 1771480
Sempra Energ Sempra Energ 109,09 0,53% 108,51 108,37 109,32 108,37 1179395
Sherwin-Will Sherwin-will 312,65 0,78% 310,20 308,77 312,65 308,77 519547
Sigma-Aldr. Sigma-aldr. 139,76 0,00% 139,76 139,76 139,76 139,76 0
Simon Group Simon Group 184,29 -0,38% 184,99 184,69 184,71 181,90 1315648
SLM Corporat Slm Corporat 11,96 0,33% 11,92 11,79 12,00 11,67 2937791
Smucker (J.M Smucker (j.M 141,18 0,25% 140,83 141,19 141,29 139,92 839666
Snap-On Inc. Snap-on Inc. 171,36 0,19% 171,03 170,00 171,36 168,66 516958
Southern Co. Southern Co. 50,50 1,64% 49,67 49,80 50,58 49,78 8681939
Southwest Ai Southwest Ai 58,54 2,19% 57,26 56,92 58,56 56,37 5552129
Southwestern Southwestern 7,35 -13,61% 8,35 8,17 8,26 7,32 40617533
Spectra Ener Spectra Ener 40,68 -0,79% 41,00 40,79 41,23 40,53 120893190
St Jude Medi St Jude Medi 80,82 0,00% 80,82 80,82 80,82 80,82 0
Stanley Work Stanley Work 127,77 0,51% 127,12 126,46 127,77 126,05 627909
Staples Inc Staples Inc 9,28 2,16% 9,08 9,11 9,35 9,02 5451885
Starbucks Starbucks 57,48 -0,28% 57,64 57,61 57,71 57,15 7745731
Starwood Hot Starwood Hot 77,05 0,00% 77,05 77,05 77,05 77,05 0
State Street State Street 78,95 -1,10% 79,82 78,92 79,43 78,52 2318936
Stericylce Stericylce 82,93 -2,12% 84,69 84,40 84,40 82,10 1017405
Stryker Corp Stryker Corp 129,27 0,46% 128,67 128,56 129,30 128,29 846793
SunTrust Ban Suntrust Ban 59,29 -0,42% 59,80 59,09 59,45 58,86 3680211
Symantec Cor Symantec Cor 28,84 0,90% 28,58 28,64 28,84 28,40 3707829
Sysco Corp. Sysco Corp. 53,20 0,58% 52,89 52,86 53,39 52,83 2633203
T. Rowe Pric T. Rowe Pric 71,95 -0,01% 71,96 71,56 71,96 71,24 1012898
Target Corp. Target Corp. 66,51 2,30% 64,98 65,26 66,64 64,93 7347988
TE Connect. Te Connect. 74,30 0,12% 74,21 74,00 74,30 73,64 2209606
TECO Energy Teco Energy 27,64 0,00% 27,64 27,64 27,64 27,64 0
Tenet Health Tenet Health 21,99 5,46% 20,79 21,05 22,22 20,88 4701923
Teradata Cor Teradata Cor 31,28 -0,26% 31,36 31,11 31,33 30,93 925245
Teradyne Inc Teradyne Inc 28,94 -0,45% 29,07 28,73 29,01 28,52 2247056
Tesoro Petro Tesoro Petro 87,95 -0,41% 88,86 87,62 87,97 86,40 2105549
Texas Instru Texas Instru 77,24 0,13% 77,14 76,94 77,24 76,40 3491126
Textron Inc. Textron Inc. 47,17 -0,08% 47,21 46,77 47,45 46,73 3842477
The Directv The Directv 54,35 1,58% 53,49 53,00 54,38 52,97 17664
The Hershey The Hershey 108,90 0,23% 108,65 108,70 108,99 108,18 1123822
The Mosaic C The Mosaic C 31,42 -1,30% 31,83 31,47 31,56 31,04 4626234
Thermo Fishe Thermo Fishe 158,98 0,16% 158,73 158,34 158,98 157,58 944986
Tiffany & Co Tiffany & Co 91,73 1,64% 90,23 90,01 92,63 89,91 3281419
Time Warner Time Warner 97,28 0,64% 97,06 96,27 97,28 96,20 2678354
Time WarnerC Time Warnerc 209,56 0,00% 209,56 209,56 209,56 209,56 0
TJX Companie Tjx Companie 78,25 0,56% 77,81 77,60 78,80 77,53 5712844
Torchmark Co Torchmark Co 77,55 -0,01% 77,56 76,98 77,64 76,87 481468
Total System Total System 55,18 0,09% 55,13 54,86 55,18 54,44 1052899
Transocean Transocean 13,75 -4,07% 14,31 13,99 14,18 13,67 13838492
Travelers C. Travelers C. 122,27 -0,07% 122,36 122,36 122,66 121,74 519989
TRIP        Trip 42,62 -1,97% 43,46 43,15 43,36 42,00 4641521
Tyco Intern. Tyco Intern. 45,59 0,00% 45,59 45,59 45,59 45,59 0
Tyson Foods Tyson Foods 62,68 -0,22% 62,82 62,44 63,25 62,12 3037283
U.S. Bancorp U.s. Bancorp 55,10 -0,54% 55,40 55,00 55,37 54,85 8869083
Union Pacifi Union Pacifi 107,74 1,52% 106,70 105,75 107,76 105,17 4951834
United Parce United Parce 106,18 1,03% 105,09 104,86 106,19 104,77 2905925
United State United State 37,01 -0,81% 37,31 36,20 38,06 35,71 20467038
Unitedhealth Unitedhealth 163,06 0,28% 162,60 162,71 163,09 161,74 981615
Untd.Techns. Untd.Techns. 112,46 0,33% 112,09 111,82 112,68 111,75 964772
Unum Group Unum Group 48,48 -0,35% 48,65 47,77 48,48 47,77 1529116
Urban Outfit Urban Outfit 26,88 2,16% 26,30 26,25 27,47 26,25 3129402
V.F. Corp. V.f. Corp. 53,06 0,96% 52,55 52,84 53,65 52,32 5193164
Valero Energ Valero Energ 66,72 -0,46% 67,03 66,55 66,90 65,83 3937375
Varian Medic Varian Medic 84,72 0,81% 84,03 83,56 84,79 83,56 834084
Ventas Inc Ventas Inc 64,98 2,28% 63,50 63,57 65,00 63,11 2454967
Verisign Inc Verisign Inc 83,31 1,10% 82,40 82,13 83,33 81,91 518571
Verizon Comm Verizon Comm 50,60 0,58% 50,31 50,36 50,94 50,33 3502876
Vertex Pharm Vertex Pharm 86,07 0,40% 85,73 85,73 86,11 84,62 1394991
Viacom Cl. b Viacom Cl. B 46,65 0,00% 46,65 46,40 46,80 45,90 103517
VIVENDI UNVR Vivendi Unvr 88,43 0,28% 88,18 87,38 88,43 87,30 1709912
Vornado Real Vornado Real 110,13 0,16% 109,95 109,99 110,43 109,44 802114
Vulcan Mater Vulcan Mater 117,82 1,25% 116,35 114,78 118,42 114,10 1922543
Wal Mart St. Wal Mart St. 72,39 1,51% 71,31 71,50 72,80 71,45 4253255
Walt Disney Walt Disney 110,32 0,54% 109,73 109,72 110,32 109,10 1815871
Washington P Washington P 534,10 1,01% 528,70 528,85 536,10 528,85 21788
Waste Manag. Waste Manag. 73,15 0,33% 72,91 72,98 73,15 72,76 1278961
Waters Corpo Waters Corpo 156,40 0,97% 154,89 154,75 156,43 153,59 455200
Watson Pharm Watson Pharm 299,00 0,00% 299,00 299,00 299,00 299,00 0
Wells Fargo Wells Fargo 57,81 -1,18% 58,49 57,70 57,91 57,32 17724010
Western Digi Western Digi 74,65 0,08% 74,59 73,12 74,66 72,75 2624637
Western Unio Western Unio 20,17 1,24% 19,92 19,86 20,33 19,80 5676980
Weyerhaeuser Weyerhaeuser 33,47 -0,57% 33,66 33,53 33,73 33,26 4878756
Whirlpool Co Whirlpool Co 180,16 -0,31% 180,72 179,69 180,67 178,03 742535
Whole Foods Whole Foods 31,56 1,30% 31,15 30,94 31,58 30,61 3926928
Williams Cos Williams Cos 27,97 -1,07% 28,27 28,15 28,24 27,68 9082914
Windstream C Windstream C 7,27 -0,28% 7,29 7,27 7,34 7,05 7950648
Wisconsin En Wisconsin En 59,49 0,35% 59,28 59,53 59,78 59,31 3531714
WPX Energy Wpx Energy 12,81 -4,29% 13,36 13,20 13,25 12,73 6484233
Wyndham Worl Wyndham Worl 83,87 0,72% 83,27 83,14 83,90 82,77 1441086
Wynn Resorts Wynn Resorts 94,01 0,18% 93,84 93,25 94,06 92,67 1914916
Xcel Energy Xcel Energy 43,34 0,90% 42,95 43,34 43,54 42,95 3281288
Xerox Corp. Xerox Corp. 7,54 0,13% 7,53 7,48 7,69 7,43 10551018
Xilinx Inc Xilinx Inc 58,99 0,08% 58,94 58,61 59,00 58,11 2600646
XL Capital Xl Capital 41,12 -0,02% 41,13 40,97 41,24 40,83 1296149
Xylem Inc Xylem Inc 47,90 0,79% 47,52 46,95 48,13 46,95 1968711
Yahoo! Yahoo! 45,55 0,31% 45,41 45,14 45,55 44,95 3680012
Yum! Brands Yum! Brands 65,95 0,30% 65,75 65,58 66,01 65,54 2494857
Zimmer Holdi Zimmer Holdi 113,56 0,00% 113,56 113,56 113,56 113,56 0
Zions Bancor Zions Bancor 44,55 -0,61% 44,82 44,18 44,55 44,00 3600666
Zoetis Inc Zoetis Inc 53,88 0,56% 53,58 53,53 53,91 53,20 5038660
Publicidad
Mercados al día
Ticker Ultimo % Dif. Máximo Mínimo
EurUsd 1,058 0,0% 0,00 1,062 1,055
Ibex35 9.453,50 -0,4% -39,90 9530 9383
NQ100 5.343,31 0,0% 0,00 5343 5304
SP500 2.367,34 0,2% 3,53 2367 2353
Trading
Hora Valor Comentario
18:09 Iberdrola Operativa en espera sale por obj...
18:09 Iberdrola Operativa en espera sale por obj...
09:33 Ebro Foods Cierre por stoploss (19,29) st
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