Twitter Infomercados Facebook Infomercados Google+ Infomercados
COTIZACIONES › Abertis 16,55 (1,07%) | Acciona 81,25 (-0,28%) | Acerinox 12,06 (-0,33%) | ACS 35,63 (-0,17%) | AENA 170,75 (0,26%) | Amadeus 51,64 (-0,15%) | Arcelor Mitt 20,22 (0,50%) | B.Popular 0,70 (-2,78%) | Banco Sabade 1,81 (-0,33%) | Bankia 1,03 (-1,44%) | Bankinter 8,17 (-1,86%) | BBVA 7,31 (-1,35%) | Caixabank 4,16 (-1,40%) | Cellnex 17,58 (1,35%) | DIA 5,35 (0,70%) | Enagas 25,48 (-0,84%) | Endesa 21,20 (-0,21%) | Ferrovial 19,69 (0,48%) | Gamesa 20,26 (-1,17%) | Gas Natural 21,57 (-0,37%) | Grifols Sa 25,05 (-0,81%) | IAG 6,91 (-0,09%) | Iberdrola 6,94 (0,12%) | Inditex 36,42 (1,35%) | Indra 12,06 (0,50%) | Mapfre 3,10 (-0,39%) | Mediaset Esp 11,94 (0,08%) | Meliá Hotels 13,44 (1,17%) | Merlin Prop 11,21 (1,45%) | Red Electric 19,14 (-0,65%) | Repsol Ypf 14,85 (0,07%) | Santander Ce 5,71 (-2,04%) | Téc Reunidas 36,08 (-0,63%) | Telefonica 9,96 (0,16%) | Viscofan 54,29 (-1,08%) ÚLTIMA HORA › Cierre en España: El Ibex35 pierde un -0,39% y cierra en los 10793,4 puntos | Iberonews: CYNORA presenta resultados récord en sus emisores de OLED azul de alta eficiencia | Iberonews: Graziano Seghezzi nombrado director gerente de Sofinnova Partners | Iberonews: Westinghouse publica aviso de bloqueo a los caldereros | Iberonews: EB Holdings II, Inc. comenta sobre el litigio presentado por el GoldenTree Group | Apertura en España: El Ibex35 pierde un -0,34% y abre en los 10799,1 puntos | Cierre en España: El Ibex35 suma un 1,41% y cierra en los 10835,4 puntos | Iberonews: Lion/Gem Luxembourg 3 S.a.r.l. anuncia resultados correspondientes al segundo trimestre fiscal de 2017 | Apertura en España: El Ibex35 suma un 0,21% y abre en los 10707,4 puntos | Cierre en España: El Ibex35 pierde un -0,94% y cierra en los 10684,9 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 198,51 1,38% 195,80 196,71 198,67 196,63 667330
Abbott Labs Abbott Labs 43,73 1,30% 43,16 43,27 43,87 43,10 6594480
AbbVie Inc Abbvie Inc 65,44 -0,21% 65,58 65,55 65,62 64,80 6423105
Abercrombie Abercrombie 12,50 0,32% 12,46 12,45 12,66 12,37 2572685
Accenture pl Accenture Pl 122,71 1,41% 120,98 121,60 122,84 121,22 1996013
ADM Co Adm Co 41,50 0,00% 41,50 41,55 41,76 41,39 3888764
Adobe System Adobe System 138,85 1,74% 136,43 136,78 139,19 136,58 2483114
ADT Corp Adt Corp 41,98 0,00% 41,98 41,98 41,98 41,98 0
AES Corp. Aes Corp. 11,36 1,41% 11,20 11,17 11,38 11,15 5896354
Aetna Inc. Aetna Inc. 141,00 -0,26% 141,36 141,56 141,77 140,24 2379772
AFLAC Inc. Aflac Inc. 73,90 0,62% 73,87 73,83 74,32 73,75 1742445
Agilent Tech Agilent Tech 56,08 -0,09% 56,13 56,52 56,52 55,85 4131274
AGL Resource Agl Resource 65,97 0,00% 65,97 65,97 65,97 65,97 0
Air Products Air Products 143,31 0,15% 143,10 143,85 143,89 142,86 1029274
Airgas Inc Airgas Inc 142,95 0,00% 142,95 142,95 142,95 142,95 0
Akamai Tech Akamai Tech 47,74 0,75% 47,39 47,60 47,99 47,58 1692314
Alcoa Inc. Alcoa Inc. 32,96 2,03% 32,29 32,65 33,20 32,47 3454574
Alexion Phar Alexion Phar 115,42 1,37% 113,84 113,95 115,54 112,58 2155191
Allegheny Te Allegheny Te 15,81 0,32% 15,76 15,91 16,02 15,51 2059186
Allegion Allegion 79,46 0,50% 79,06 79,20 79,99 79,20 816172
Allergan Inc Allergan Inc 219,52 0,18% 219,13 218,97 221,30 218,73 1820118
Allstate Cor Allstate Cor 84,79 0,78% 84,13 84,58 84,88 84,25 2192103
Altera Corp. Altera Corp. 53,96 0,00% 53,96 53,96 53,96 53,96 0
Altria Group Altria Group 72,04 1,58% 70,90 71,00 72,12 71,00 8547829
Amazon.Com Amazon.Com 970,70 1,12% 959,84 963,89 971,38 962,90 822740
AMB Property Amb Property 55,41 0,31% 55,24 55,27 55,59 55,17 1897056
Amer.Express Amer.Express 76,98 0,23% 76,80 76,95 77,11 76,50 692939
Amer.intl G. Amer.intl G. 61,38 0,29% 61,20 61,61 61,91 61,17 8455042
Ameren Corpo Ameren Corpo 56,42 1,45% 55,60 55,48 56,53 55,48 2782985
American Ele American Ele 69,42 1,01% 68,72 68,68 69,58 68,60 3114431
American Tow American Tow 128,73 0,32% 128,32 128,29 129,09 126,71 1507945
Ameriprise F Ameriprise F 125,11 -0,58% 125,83 126,55 126,92 124,86 825173
AmerisourceB Amerisourceb 89,48 0,36% 89,16 89,00 90,20 89,00 1425989
Ametek Ametek 60,58 0,86% 60,06 60,28 60,82 60,14 1067364
Amgen Inc Amgen Inc 153,02 -2,28% 156,51 153,70 154,60 152,45 3560351
Amphenol CP Amphenol Cp 73,60 0,95% 72,90 73,00 73,67 72,85 1115091
Anadarko Pet Anadarko Pet 53,35 0,09% 53,30 54,22 54,22 52,73 5053875
Analog Devic Analog Devic 82,09 1,04% 81,24 81,54 82,36 81,43 1974097
AON CORP. Aon Corp. 128,37 0,86% 127,28 127,10 128,53 126,88 1773705
Apache Corp. Apache Corp. 50,02 -2,28% 51,16 51,41 51,45 50,00 3650420
Apartment In Apartment In 43,15 0,25% 43,04 43,17 43,35 42,92 1192552
Apollo Grp.A Apollo Grp.A 9,99 0,00% 9,99 9,99 9,99 9,99 0
Apple Inc Apple Inc 153,99 0,60% 152,96 154,06 154,58 152,91 4081505
Appli.Matls. Appli.Matls. 44,73 1,45% 44,08 44,19 45,00 43,62 5511234
Assurant Inc Assurant Inc 99,59 0,06% 99,53 100,04 100,20 99,23 366971
At&t Corp. At&t Corp. 38,25 0,03% 38,24 38,24 38,35 38,17 15215223
Autodesk Inc Autodesk Inc 113,36 3,04% 109,91 109,80 114,02 109,76 4105387
Automat.Data Automat.Data 99,45 0,83% 98,62 98,48 99,56 98,44 1989711
AutoNation I Autonation I 39,62 -0,13% 39,67 39,83 40,22 39,40 1037747
AutoZone Inc Autozone Inc 659,49 -2,15% 673,65 671,00 672,55 657,99 617442
AvalonBay Co Avalonbay Co 191,97 0,38% 191,25 191,34 192,60 188,55 820557
Avery Dennis Avery Dennis 83,19 0,52% 82,76 82,75 83,31 82,50 326110
Avon Product Avon Product 3,39 0,59% 3,37 3,39 3,44 3,37 5598585
Baker Hughes Baker Hughes 58,00 -0,38% 58,22 58,57 58,60 57,41 2040830
Ball Corp. Ball Corp. 40,18 0,35% 40,04 40,04 40,39 39,92 1455276
Bank Of Amer Bank Of Amer 23,04 -0,04% 23,05 23,19 23,24 22,82 76591145
Bank of New Bank Of New 46,80 0,56% 46,54 46,76 46,87 46,49 4013862
Bard (C.R.) Bard (c.r.) 307,26 -0,09% 307,55 307,14 308,17 306,71 1105674
Baxter Inter Baxter Inter 57,65 0,76% 57,21 57,38 57,84 57,17 1614085
BB&T Corpora Bb&t Corpora 42,40 0,35% 42,25 42,41 42,65 42,09 3257472
Becton Dicki Becton Dicki 184,77 0,35% 184,13 184,08 185,78 183,17 1859737
Bed Bath&bey Bed Bath&bey 35,32 -0,03% 35,33 35,50 35,69 35,20 1512617
Bemis Compan Bemis Compan 44,17 0,82% 43,81 43,82 44,27 43,79 694746
Berkshire H. Berkshire H. 165,13 1,16% 163,24 164,80 165,48 163,94 4577202
Best Buy Co. Best Buy Co. 51,75 0,81% 51,33 51,51 51,92 51,45 4223067
Biogen Idec Biogen Idec 250,04 -0,02% 250,09 250,69 251,00 249,00 1322155
BlackRock Blackrock 396,28 0,75% 393,32 395,69 399,00 394,58 696466
Block H&R Block H&r 25,81 0,62% 25,65 25,75 25,91 25,64 1790687
Boeing Co. Boeing Co. 183,67 1,58% 183,62 183,78 185,32 182,52 3233015
Borgwarner Borgwarner 41,37 2,34% 40,40 40,80 41,44 40,50 1598569
Boston Prope Boston Prope 121,03 0,02% 121,01 120,98 121,89 120,81 960120
Boston Scien Boston Scien 26,80 1,46% 26,41 26,41 26,97 26,39 8140419
Bristol-Myer Bristol-myer 54,10 0,15% 54,02 54,02 54,33 53,88 4922597
BROWN FORMAN Brown Forman 56,92 7,01% 52,93 52,77 58,01 52,50 3922578
C H Robinson C H Robinson 68,08 1,06% 67,36 67,38 68,10 67,25 1437764
Ca Technolo. Ca Technolo. 31,89 1,98% 31,26 31,28 31,93 31,17 4920977
Cablevision Cablevision 34,87 0,00% 34,87 34,87 34,87 34,87 0
Cabot Oil & Cabot Oil & 23,48 0,00% 23,48 23,61 23,76 23,35 5409999
Cameron Inte Cameron Inte 66,01 0,00% 66,01 66,01 66,01 66,01 0
Campbell Sou Campbell Sou 57,49 2,97% 55,78 55,78 57,91 55,73 3309354
Capital One Capital One 79,63 -0,80% 80,27 80,73 80,93 79,28 2666764
Cardinal Hea Cardinal Hea 73,09 -0,56% 73,50 73,24 73,97 73,00 1899819
CareFusion C Carefusion C 60,00 0,00% 60,00 60,00 60,00 60,00 0
Carmax Inc Carmax Inc 65,03 0,43% 64,75 65,06 65,80 64,90 1867105
Carnival Co Carnival Co 62,05 0,89% 61,50 61,85 62,24 61,72 2180568
Caterpillar Caterpillar 102,29 -0,14% 102,43 102,67 103,03 101,81 1499436
CB Richard E Cb Richard E 34,12 1,29% 33,68 33,84 34,17 33,65 2244307
CBS Corp. Cbs Corp. 62,05 0,63% 61,66 61,69 62,12 61,41 2897029
Celgene Corp Celgene Corp 115,71 -1,05% 116,93 116,50 116,69 113,63 3019237
Centerpoint Centerpoint 27,70 0,79% 27,48 27,45 27,73 27,42 1954395
Century Tele Century Tele 24,95 0,32% 24,87 24,91 25,13 24,70 7439824
Cerner Corp Cerner Corp 64,58 0,74% 64,10 64,05 64,76 64,00 2771731
CF Industrie Cf Industrie 28,29 -0,95% 28,56 28,69 28,85 27,78 2934079
Charles Schw Charles Schw 38,52 0,67% 38,26 38,70 38,70 38,13 6010165
Chesapeake E Chesapeake E 5,73 -0,87% 5,78 5,87 5,87 5,67 26374746
Chevron Corp Chevron Corp 106,12 -0,38% 106,12 107,09 107,09 105,75 4946014
Chipotle Mex Chipotle Mex 482,79 -0,46% 484,99 485,17 485,78 476,59 622780
Chubb Corp. Chubb Corp. 139,76 0,92% 138,48 138,71 139,91 138,71 1414325
CIGNA Corp. Cigna Corp. 159,35 -0,08% 159,48 159,76 160,14 158,79 1814246
Cincinnati F Cincinnati F 69,53 0,70% 69,04 69,25 69,65 69,06 347340
Cintas Corp Cintas Corp 121,74 0,59% 121,02 121,14 121,91 120,83 402457
Cisco System Cisco System 31,59 1,20% 31,21 31,20 31,98 31,15 14732713
Citigroup Citigroup 61,06 -0,07% 61,10 61,41 61,55 60,72 12933417
Citrix Sys. Citrix Sys. 82,95 0,19% 82,74 82,64 83,35 82,56 1475203
Cliffs Natur Cliffs Natur 6,48 -0,15% 6,49 6,57 6,70 6,39 13679673
Clorox Co. Clorox Co. 132,57 0,31% 132,16 132,14 132,96 132,03 606353
CME Group In Cme Group In 116,91 0,07% 116,83 117,37 117,48 116,41 1246918
CMS Energy Cms Energy 46,47 0,90% 46,05 45,87 46,52 45,87 2421092
Coach Inc. Coach Inc. 45,74 0,92% 45,32 45,36 46,13 45,20 3181638
Coca-Cola Co Coca-cola Co 44,18 0,63% 44,18 43,89 44,22 43,81 14559915
COCA-COLA EN Coca-cola En 40,67 0,79% 40,35 40,70 40,79 40,51 1633608
Cognizant Cognizant 65,79 0,56% 65,42 65,40 65,86 65,17 2821770
Colgate Colgate 74,28 -0,73% 74,82 75,00 75,23 74,18 4554663
Comcast Cl A Comcast Cl A 39,47 1,57% 38,85 38,98 39,56 38,76 12942897
Comerica Inc Comerica Inc 68,64 0,41% 68,36 68,64 69,17 68,07 1639788
Computer Sci Computer Sci 69,01 0,00% 69,01 69,01 69,01 69,01 0
ConAgra Food Conagra Food 38,06 0,89% 37,72 37,70 38,14 37,65 3210030
ConocoPhilli Conocophilli 46,93 -1,17% 47,48 47,83 47,90 46,87 8304720
CONSOL Energ Consol Energ 16,04 -0,25% 16,08 16,28 16,38 15,83 3081303
Consolidated Consolidated 80,95 0,72% 80,37 80,10 81,17 80,10 1576590
Constellatio Constellatio 184,14 0,65% 182,94 183,00 184,73 182,79 1342674
Corning Inc. Corning Inc. 29,31 0,89% 29,05 29,19 29,35 29,02 5074961
Costco Whole Costco Whole 172,40 0,44% 171,64 171,75 173,24 171,63 847306
Crown Castle Crown Castle 99,91 0,47% 99,44 99,44 99,93 98,84 2046959
CSX Corp. Csx Corp. 51,46 2,10% 50,38 50,63 51,52 50,48 7101510
Cummins Inc. Cummins Inc. 155,39 0,32% 154,90 155,65 156,88 155,04 1545826
CVS Caremark Cvs Caremark 76,34 0,03% 76,32 76,50 76,63 76,19 8146332
D.R. Horton D.r. Horton 33,91 0,35% 33,79 33,89 34,08 33,70 3420717
Danaher Corp Danaher Corp 82,91 0,93% 82,14 82,14 83,10 82,05 3604882
Darden Resta Darden Resta 87,40 0,50% 86,96 87,28 87,75 87,00 1094629
DaVita Inc. Davita Inc. 64,70 0,20% 64,57 64,64 65,02 64,42 1593348
Deere & Co. Deere & Co. 121,71 0,67% 120,90 122,08 122,50 120,12 4533053
Delphi Auto Delphi Auto 87,10 1,38% 85,90 86,40 87,46 86,13 1573778
Delta Air Li Delta Air Li 48,49 0,60% 48,20 48,37 48,72 48,34 7572595
Denbury Reso Denbury Reso 1,80 2,78% 1,75 1,79 1,82 1,73 3695503
Dentsply Int Dentsply Int 62,59 1,55% 61,62 61,54 62,76 61,52 1341158
Devon Energy Devon Energy 38,08 -0,81% 38,39 38,64 38,79 37,87 4123393
Diamond Offs Diamond Offs 13,64 1,54% 13,43 13,59 13,81 13,49 2089997
DISCK       Disck 25,46 1,11% 25,18 25,07 25,56 25,07 1333705
Discover Fin Discover Fin 59,71 -0,67% 60,11 60,29 60,41 59,59 3644671
Discovery Co Discovery Co 25,46 1,11% 25,18 25,07 25,56 25,07 1333705
Dollar Gen Dollar Gen 72,45 0,69% 71,95 71,88 72,68 71,50 1444373
Dollar Tree Dollar Tree 80,92 1,53% 79,68 79,62 81,10 79,35 2120553
Dominion Res Dominion Res 79,70 1,39% 78,59 78,15 79,83 78,15 2497294
Dover Corp. Dover Corp. 83,15 0,01% 83,14 83,49 84,40 82,92 1223272
Dow Chemical Dow Chemical 60,98 -0,51% 61,29 61,81 61,90 60,95 6571583
Dr Pepper Sn Dr Pepper Sn 91,47 0,60% 90,92 90,92 91,62 90,85 1351126
DTE Energy Dte Energy 107,04 0,94% 106,03 105,96 107,12 105,93 837529
Du Pont Du Pont 77,38 -0,57% 77,82 78,12 78,58 77,32 543224
Duke Energy Duke Energy 84,10 0,87% 83,37 83,27 84,34 83,19 2580366
Dun & Bradst Dun & Bradst 105,50 1,40% 104,52 104,16 105,74 103,74 357757
Eastman Chem Eastman Chem 79,00 0,54% 78,57 79,32 79,74 78,39 1503559
Eaton Corp. Eaton Corp. 77,70 -0,40% 78,01 78,11 78,45 77,44 2667158
Ebay Inc. Ebay Inc. 33,86 0,09% 33,83 33,86 34,03 33,65 6441575
Ecolab Inc. Ecolab Inc. 127,82 0,57% 127,09 127,61 128,30 127,32 1220680
Edison Intl Edison Intl 78,91 0,90% 78,20 77,92 79,07 77,92 2019237
Edwards Lif. Edwards Lif. 114,09 1,05% 112,89 112,99 114,80 112,53 1433938
Electro.Arts Electro.Arts 108,39 0,69% 107,64 107,87 108,40 107,42 1473877
EMC Corp. Emc Corp. 29,05 0,00% 29,05 29,05 29,05 29,05 0
Emerson Elec Emerson Elec 59,46 0,10% 59,40 59,55 59,91 59,44 3485009
Ensco plc Ensco Plc 7,66 2,48% 7,47 7,62 7,74 7,53 9837109
Entergy Corp Entergy Corp 76,36 0,88% 75,69 75,54 76,64 75,48 1711000
EOG Resource Eog Resource 93,11 -0,75% 93,81 94,13 94,75 92,79 2199174
Equifax Inc. Equifax Inc. 137,30 0,68% 136,37 137,19 137,76 136,29 537110
Equitable RE Equitable Re 56,51 0,16% 56,42 56,74 56,98 56,40 1337582
Equity Resid Equity Resid 65,36 -0,29% 65,55 65,50 65,98 65,32 1573222
Estee Lauder Estee Lauder 92,95 0,62% 92,37 92,11 93,30 92,11 1337334
ETFC Etfc 34,36 0,91% 34,05 34,25 34,50 34,03 1379445
Exelon Corp. Exelon Corp. 35,53 1,32% 35,06 34,91 35,64 34,91 6016337
Expedia Inc Expedia Inc 142,51 0,65% 141,59 142,14 143,12 141,48 1353053
Expeditors Expeditors 53,05 0,57% 52,75 52,83 53,12 52,42 1653619
Express Scr. Express Scr. 60,31 0,33% 60,11 60,05 60,56 59,76 69040456
Exxon Mobil Exxon Mobil 82,29 0,44% 82,26 82,10 82,33 81,93 10375266
F5 Networks F5 Networks 128,55 1,09% 127,15 127,54 129,22 127,25 647552
Family Dolla Family Dolla 79,39 0,00% 79,39 79,39 79,39 79,39 0
Fastenal Co. Fastenal Co. 44,37 1,78% 43,58 43,59 44,43 43,52 2191965
FedEx Corpor Fedex Corpor 191,65 1,19% 189,37 190,39 191,90 189,44 1099524
Fidelity Nat Fidelity Nat 84,03 0,99% 83,20 83,44 84,30 83,25 1534315
Fifth Third Fifth Third 24,39 0,86% 24,18 24,28 24,57 24,14 5348432
First Solar First Solar 36,43 0,25% 36,38 36,40 36,67 35,86 1845089
FirstEnergy Firstenergy 28,44 0,70% 28,24 28,18 28,54 28,18 3234501
Fiserv Inc Fiserv Inc 122,32 1,34% 120,68 120,75 122,49 120,68 771764
Flir Sys.Inc Flir Sys.Inc 36,75 -0,87% 37,07 37,20 37,26 36,70 754570
Flowserve Co Flowserve Co 49,11 0,00% 49,11 50,43 50,43 48,99 1170747
Fluor Corp. Fluor Corp. 45,85 0,00% 45,85 46,15 46,26 45,76 1150989
FMC Corp Fmc Corp 74,59 0,38% 74,31 74,71 75,06 73,56 914083
FMC Technolo Fmc Technolo 32,10 0,06% 32,08 32,37 32,46 31,95 2467699
Ford Motor Ford Motor 11,10 2,07% 10,87 11,11 11,13 10,98 74636845
Fossil Inc. Fossil Inc. 12,67 2,53% 12,34 12,36 12,79 12,15 1764017
FPL Group Fpl Group 138,35 0,77% 137,29 137,36 138,58 137,00 2548715
Franklin In. Franklin In. 42,12 0,19% 42,04 42,24 42,43 41,83 1810590
Freeport-McM Freeport-mcm 11,83 0,85% 11,73 11,74 11,89 11,60 16185114
Frontier Com Frontier Com 1,47 0,68% 1,46 1,50 1,54 1,45 31075448
GameStop Cor Gamestop Cor 24,05 -0,71% 24,22 24,35 24,60 24,04 2527097
Gannett Co. Gannett Co. 7,68 3,39% 7,42 7,43 7,68 7,43 1714209
Gap Inc Gap Inc 22,24 -0,18% 22,28 22,32 22,56 22,00 8584005
Garmin Ltd Garmin Ltd 52,03 1,56% 51,22 51,41 52,22 51,32 623571
Gen.Electric Gen.Electric 28,18 0,46% 28,05 28,25 28,29 28,06 6115014
General Dyna General Dyna 197,75 0,95% 195,87 197,48 199,00 196,29 1616732
General Mill General Mill 56,71 0,85% 56,23 56,09 56,86 56,09 4070229
General Mot. General Mot. 32,92 0,61% 32,72 32,97 33,25 32,74 20640990
Genuine Part Genuine Part 92,46 0,37% 92,12 92,14 92,86 92,08 704367
Genworth Fin Genworth Fin 3,61 -0,83% 3,64 3,65 3,67 3,60 1796916
Gilead Scien Gilead Scien 64,36 0,20% 64,24 64,23 64,64 64,12 6496793
Goodyear Tir Goodyear Tir 31,82 0,28% 31,70 31,90 31,92 31,33 2735179
Google Google 941,86 0,83% 934,01 935,46 941,88 935,00 1090422
Grainger (W. Grainger (w. 178,30 1,93% 174,85 175,45 179,00 175,45 1055905
GS          Gs 216,02 0,29% 216,12 217,37 217,64 215,40 2650844
Halliburton Halliburton 47,12 -1,40% 47,78 47,97 48,18 46,86 10169977
Harley-David Harley-david 52,95 0,62% 52,62 52,91 53,49 52,72 2984843
Harman Intl Harman Intl 111,50 0,00% 111,50 111,50 111,50 111,50 0
Harris Corpo Harris Corpo 108,55 0,68% 107,81 108,33 109,29 108,07 820277
Hartford Fin Hartford Fin 48,80 0,78% 48,42 48,64 49,11 48,53 1840755
Hasbro Inc Hasbro Inc 101,26 0,21% 101,05 100,68 102,08 100,50 781806
HCP Inc. Hcp Inc. 31,88 0,50% 31,72 31,70 31,92 31,55 2681764
Health Care Health Care 73,40 0,22% 73,24 73,20 73,57 72,88 1810471
Helmerich Helmerich 59,88 -0,27% 60,04 60,57 60,57 59,30 2034229
Hess Corpora Hess Corpora 49,24 0,63% 48,93 49,44 49,97 48,91 2832242
Hewlett Pack Hewlett Pack 19,11 0,58% 19,00 19,08 19,15 18,86 9915635
Home Depot Home Depot 155,96 -0,22% 156,30 156,49 156,97 155,80 1011355
Honeywell Honeywell 131,84 0,33% 131,40 132,30 132,38 131,47 2293020
Hormel Foods Hormel Foods 35,21 1,08% 34,83 34,93 35,35 34,79 2494008
Host Hotels Host Hotels 18,11 0,11% 18,09 18,12 18,32 18,06 7978518
Hudson City Hudson City 10,12 0,00% 10,12 10,12 10,12 10,12 0
Humana Inc. Humana Inc. 230,30 1,05% 227,89 227,90 230,67 227,90 1140927
Huntington B Huntington B 12,64 0,55% 12,58 12,62 12,67 12,49 5322828
Ibm Intl Ibm Intl 152,64 0,43% 151,98 152,00 152,84 151,63 802819
Illinois Too Illinois Too 137,86 0,62% 137,00 137,52 138,04 137,19 992832
Ingersoll-R Ingersoll-r 89,23 -0,01% 89,24 89,81 89,91 88,93 1271801
Integrys Ene Integrys Ene 69,66 0,00% 69,66 69,66 69,66 69,66 0
Intel Corp Intel Corp 35,77 1,03% 35,38 35,48 36,11 35,38 14173547
Intercontine Intercontine 59,46 0,24% 59,32 59,57 59,71 59,22 2202944
Internationa Internationa 135,85 0,77% 134,81 135,61 136,08 135,01 304963
Internationa Internationa 21,18 0,85% 21,00 21,03 21,28 20,94 805543
Internationa Internationa 51,67 1,08% 51,11 51,33 51,78 51,23 2272220
Interpublic Interpublic 24,62 1,26% 24,31 24,33 24,66 24,33 2977279
Intuit Inc Intuit Inc 127,16 1,40% 125,38 125,50 127,28 125,16 1701899
Intuit Surg Intuit Surg 892,04 2,43% 870,33 877,00 897,36 876,09 442593
Invesco Ltd. Invesco Ltd. 31,85 0,72% 31,62 31,87 31,99 31,60 1616057
Invitrogen Invitrogen 3,55 4,23% 3,40 3,40 3,60 3,35 56332
Iron Mountai Iron Mountai 34,81 -0,49% 34,98 35,00 35,12 34,49 1322630
J & j J & J 127,26 0,20% 127,24 126,70 127,65 126,66 5371711
Jabil Circui Jabil Circui 29,04 1,58% 28,58 28,73 29,07 28,59 1447876
Jacobs Engin Jacobs Engin 52,88 -0,25% 53,01 53,39 53,75 52,64 1039859
JDS Uniphase Jds Uniphase 10,87 0,00% 10,87 10,87 10,87 10,87 0
Johnson Cont Johnson Cont 42,64 0,09% 42,60 42,78 43,04 42,60 3029834
Joy Global Joy Global 28,30 0,00% 28,30 28,30 28,30 28,30 0
Jp Morgan Ch Jp Morgan Ch 84,70 -0,09% 84,78 85,29 85,29 84,22 2831574
Juniper Net. Juniper Net. 29,63 0,34% 29,53 29,47 29,74 29,47 6055537
Kansas City Kansas City 90,63 0,40% 90,27 90,52 91,00 90,10 956266
Kellogg Co. Kellogg Co. 71,31 0,39% 71,03 70,60 71,43 70,60 1361172
KeyCorp Keycorp 17,71 -0,11% 17,73 17,83 17,87 17,61 7771859
Kimberly-Cla Kimberly-cla 127,08 -0,09% 127,20 127,22 127,76 127,01 1169063
Kimco Realty Kimco Realty 18,20 -1,92% 18,55 18,52 18,65 18,11 6392359
Kinder Morg. Kinder Morg. 19,51 -0,05% 19,52 19,63 19,65 19,43 8043554
Kla-Tencor Kla-tencor 102,71 0,91% 101,78 102,20 102,88 101,63 893152
Kohls Corp. Kohls Corp. 38,02 1,53% 37,44 37,53 38,60 37,32 4194479
Kroger Co. Kroger Co. 29,28 0,17% 29,23 29,20 29,40 29,10 6806209
L-3 Communic L-3 Communic 165,47 1,67% 162,70 164,88 166,88 163,70 1026141
Laboratory C Laboratory C 140,30 0,68% 139,35 139,00 140,61 138,87 573490
Lam Research Lam Research 152,91 0,33% 152,40 152,75 153,38 151,15 1770649
Legg Mason Legg Mason 38,13 0,08% 38,10 38,42 38,56 38,06 690366
Leggett & Pl Leggett & Pl 51,30 1,31% 50,63 50,68 51,37 50,61 745790
Lennar Corp. Lennar Corp. 52,45 0,57% 52,15 52,30 52,72 52,13 1884605
Leucadia Nat Leucadia Nat 24,69 0,20% 24,64 24,78 24,80 24,45 1252798
Lilly (Eli) Lilly (eli) 76,98 -1,07% 77,80 78,01 78,01 76,85 7655697
Limited Bran Limited Bran 50,35 2,70% 48,99 49,19 50,58 49,02 3346847
Lincoln Nati Lincoln Nati 65,12 -0,37% 65,36 65,90 65,95 64,95 1499748
Linear Tech. Linear Tech. 65,00 0,00% 65,00 65,00 65,00 65,00 0
Lockheed Mar Lockheed Mar 277,03 1,53% 272,79 280,79 280,79 276,22 1644931
Loews Corp. Loews Corp. 46,37 0,97% 45,92 46,17 46,41 46,13 743036
Lorillard In Lorillard In 71,00 0,00% 71,00 71,00 71,00 71,00 0
Lowes Cos. Lowes Cos. 84,05 -0,64% 84,59 84,83 84,92 83,98 8286318
LSI Corporat Lsi Corporat 75,76 1,23% 74,83 74,88 75,88 74,72 342620
LyondellBase Lyondellbase 80,30 -1,00% 81,10 81,75 82,04 79,76 2752111
M&T Bank Cor M&t Bank Cor 158,75 0,91% 157,30 157,89 158,95 155,79 681466
Macerich Co. Macerich Co. 58,56 -1,35% 59,35 59,35 59,90 58,55 1874409
Macys Inc. Macys Inc. 23,41 1,71% 23,01 23,03 23,71 22,92 9691838
Marathon Oil Marathon Oil 14,44 -0,62% 14,53 14,61 14,70 14,40 11224000
Marathon Pet Marathon Pet 52,98 0,38% 52,78 52,94 53,18 52,69 2555824
MARN        Marn 104,22 1,34% 102,82 102,93 104,33 102,69 2011235
Marsh & McLe Marsh & Mcle 74,73 0,16% 74,61 74,78 75,00 74,56 1228838
MASN Masn 37,19 0,51% 37,00 37,08 37,27 37,00 1649476
Mastercard Mastercard 119,00 1,19% 117,58 117,80 119,10 117,58 2741229
Mattel Inc Mattel Inc 21,89 -1,19% 22,13 22,16 22,30 21,87 6635369
McCormick & Mccormick & 102,27 1,25% 100,99 101,00 102,39 100,63 427345
Mcdonalds Mcdonalds 148,19 0,03% 148,15 148,30 148,85 147,94 940637
McGraw-Hill Mcgraw-hill 107,92 0,00% 107,92 107,92 107,92 107,92 0
McKesson Cor Mckesson Cor 155,42 1,55% 153,01 153,50 158,67 153,48 3357672
MDLZ        Mdlz 46,11 0,83% 45,73 45,72 46,33 45,56 6607227
Mead Jonhson Mead Jonhson 89,02 0,02% 89,00 88,98 89,05 88,95 999830
MeadWestvaco Meadwestvaco 48,30 0,00% 48,30 48,30 48,30 48,30 0
Medtronic In Medtronic In 83,99 0,90% 83,23 83,26 84,35 83,26 4300847
Merck & Co Merck & Co 64,04 0,41% 64,04 63,70 64,44 63,57 6669204
Metlife Inc Metlife Inc 50,15 -0,66% 50,48 50,68 50,85 50,10 4375926
Michael Kors Michael Kors 36,87 1,25% 36,41 36,42 37,07 36,42 1793718
Microchip Microchip 81,11 1,15% 80,18 80,29 81,32 80,18 1608721
Micron Tech. Micron Tech. 28,06 0,86% 27,82 28,20 28,25 27,65 8048455
Microsoft Microsoft 68,45 1,11% 67,69 67,68 68,47 67,50 15646309
Molson Coors Molson Coors 95,17 1,09% 94,13 94,61 95,50 94,29 2515274
Monsanto Co. Monsanto Co. 116,00 -0,09% 116,10 116,35 116,50 115,82 1293774
Monster Beve Monster Beve 48,34 1,34% 47,69 47,53 48,53 47,53 2184940
Moodys Corp Moodys Corp 114,97 0,19% 114,75 114,98 115,58 114,70 597320
Morgan Stan. Morgan Stan. 41,66 -0,34% 41,80 42,05 42,17 41,49 6755192
Motorola Inc Motorola Inc 82,93 2,53% 80,83 81,95 83,13 81,63 1527961
Murphy Oil Murphy Oil 26,77 -0,19% 26,82 27,04 27,12 26,60 2537983
Mylan Inc Mylan Inc 38,64 1,81% 37,94 38,70 38,76 38,18 4242151
Nabors Indus Nabors Indus 10,32 -1,94% 10,52 10,66 10,75 10,23 9674166
NASDAQ OMX G Nasdaq Omx G 67,91 0,69% 67,44 67,70 67,99 67,37 663003
National Oil National Oil 34,95 0,40% 34,81 35,16 35,37 34,82 2990762
Netapp Inc Netapp Inc 39,98 1,13% 39,53 39,63 40,10 39,60 4131726
Newell Rubbe Newell Rubbe 52,79 -0,02% 52,80 53,10 53,21 52,62 2549486
Newfield Exp Newfield Exp 33,84 -2,04% 34,53 34,66 34,70 33,81 1574129
Newmont Mini Newmont Mini 33,68 0,15% 33,63 33,87 34,03 33,64 4123817
News Corp Ad News Corp Ad 13,12 2,29% 12,82 12,86 13,15 12,71 1851229
NFLX        Nflx 157,16 0,09% 157,02 157,86 158,60 156,43 3714506
Nielsen Hol. Nielsen Hol. 39,61 0,13% 39,56 39,52 39,84 39,44 1334401
NiSource Inc Nisource Inc 25,01 1,24% 24,70 24,67 25,05 24,65 3133368
NKE         Nke 51,57 -0,39% 51,59 51,75 51,96 51,40 14177920
Noble Corp Noble Corp 4,60 1,09% 4,55 4,60 4,67 4,52 8972256
Noble Energy Noble Energy 31,09 -0,48% 31,24 31,56 31,73 31,07 5123684
Nordstrom Nordstrom 42,04 3,02% 40,77 40,98 42,26 40,79 2606977
Norfolk Sout Norfolk Sout 114,19 0,81% 113,27 113,79 114,39 113,27 1503490
Northeast Ut Northeast Ut 51,00 0,00% 51,00 51,00 51,00 51,00 0
Northern Tru Northern Tru 87,68 0,84% 86,94 87,29 87,88 86,93 937866
Northrop Gru Northrop Gru 249,45 -0,17% 249,88 252,92 254,00 249,41 1172090
NRG Enerby Nrg Enerby 15,96 1,57% 15,71 15,73 16,01 15,53 5966787
Nucor Corp. Nucor Corp. 56,76 0,18% 56,66 56,94 57,24 56,47 4104513
Nvidia Corp. Nvidia Corp. 138,90 2,09% 136,00 137,77 139,48 137,33 2793245
Occidental P Occidental P 60,59 -0,08% 60,64 60,84 61,04 60,23 3151910
Omnicom Grou Omnicom Grou 83,71 0,42% 83,36 83,52 83,93 83,39 1292877
Oneok Oneok 51,66 0,45% 51,43 51,68 51,76 51,19 1934841
Oracle Corp Oracle Corp 44,63 0,72% 44,31 44,33 44,65 44,28 11215165
Oreilly Aut Oreilly Aut 248,46 -1,17% 251,36 251,65 251,80 248,26 1821624
Owens Illino Owens Illino 21,98 1,14% 21,73 21,74 22,04 21,65 840093
Paccar Inc. Paccar Inc. 62,87 0,06% 62,83 63,06 63,38 62,72 2006577
Parker-Hanni Parker-hanni 157,96 0,47% 157,21 158,01 158,73 156,82 1117698
Patters.Cos Patters.Cos 43,49 1,61% 42,79 42,96 43,73 42,54 1894739
Paychex Inc Paychex Inc 57,82 0,54% 57,51 57,74 58,04 57,61 1498022
Peabody Ener Peabody Ener 23,29 -0,04% 23,30 23,35 23,75 23,07 987307
Pentair Ltd Pentair Ltd 67,65 0,80% 67,11 67,51 67,85 67,30 746066
Peoples Unit Peoples Unit 16,80 0,18% 16,77 16,89 16,97 16,66 2083231
PepsiCo Inc. Pepsico Inc. 114,70 0,88% 113,69 113,69 115,00 113,69 3874443
PerkinElmer Perkinelmer 62,17 0,29% 61,99 62,05 62,23 61,78 451055
Perrigo Co Perrigo Co 71,36 0,80% 70,79 70,80 71,79 70,33 1235857
Petsmart Inc Petsmart Inc 83,00 0,00% 83,00 83,00 83,00 83,00 0
Pfizer Pfizer 32,12 -1,05% 32,46 32,46 32,49 32,12 8112251
PG&E Corp. Pg&e Corp. 65,93 0,59% 65,54 65,40 66,16 65,28 3068141
Philip Morri Philip Morri 116,22 1,27% 114,74 115,03 116,37 114,87 3960313
Phillips 66 Phillips 66 78,55 0,38% 78,25 78,31 78,79 78,21 1493602
Pinnacle Wes Pinnacle Wes 85,15 0,68% 84,57 84,41 85,39 84,05 856966
Pioneer Natu Pioneer Natu 173,56 -1,76% 176,62 177,67 177,67 173,05 1283251
Pitney-Bowes Pitney-bowes 15,19 1,32% 14,99 15,09 15,20 14,98 1069691
PNC Financia Pnc Financia 119,45 0,58% 118,76 119,22 119,74 118,26 1670733
Polo Ralph L Polo Ralph L 68,24 -1,54% 69,29 69,39 70,19 68,07 2662108
PPG Industri Ppg Industri 106,42 -0,29% 106,73 106,95 107,18 106,15 864650
PPL Corp. Ppl Corp. 39,15 0,84% 38,82 38,80 39,25 38,80 3277026
Praxair Inc. Praxair Inc. 129,82 0,45% 129,23 129,95 130,20 129,21 740331
Priceline Priceline 1.828,42 1,10% 1.808,28 1.815,90 1.832,46 1.813,37 366663
Principal Fi Principal Fi 61,43 0,98% 60,83 61,23 61,93 60,91 1428937
Procter Gamb Procter Gamb 86,21 -0,03% 86,24 86,25 86,40 86,05 1223680
Progressive Progressive 41,52 1,01% 41,10 41,26 41,78 41,26 3017766
Prudential Prudential 104,27 0,27% 103,99 104,38 104,65 103,50 1295923
Public Serv. Public Serv. 44,24 0,50% 44,02 43,80 44,34 43,42 3638816
Public Stora Public Stora 215,60 0,52% 214,48 214,72 216,73 213,96 976668
Pulte Homes Pulte Homes 23,29 0,69% 23,13 23,15 23,38 23,12 4272358
PVH Corp Pvh Corp 102,12 1,67% 100,41 101,37 102,72 100,98 1551642
QEP Resourc Qep Resourc 11,13 -1,53% 11,30 11,46 11,49 11,09 2771599
Qualcomm Inc Qualcomm Inc 59,28 2,72% 57,67 58,39 59,54 58,38 6825399
Quanta Servi Quanta Servi 31,60 0,51% 31,44 31,63 31,72 31,37 1237154
Quest Diag. Quest Diag. 106,55 0,62% 105,89 106,04 106,83 105,80 722442
Range Resour Range Resour 25,31 -0,95% 25,55 25,79 25,96 25,29 3235034
Raytheon Co. Raytheon Co. 161,19 0,56% 160,28 163,39 163,57 160,77 1831185
Red Hat Red Hat 87,90 1,96% 86,18 86,31 88,11 86,31 1064417
Regeneron Ph Regeneron Ph 460,99 2,38% 450,01 448,48 464,40 448,39 780555
Regions Fin. Regions Fin. 14,07 -0,14% 14,09 14,13 14,20 13,97 12505180
Republic SVC Republic Svc 61,89 0,82% 61,38 61,49 61,98 61,47 1117048
Reynolds Ame Reynolds Ame 66,68 0,49% 66,35 66,42 66,77 66,30 4208567
Robert Half Robert Half 46,52 0,67% 46,21 46,24 46,86 46,21 864751
Rockwell Aut Rockwell Aut 158,45 0,69% 157,36 158,00 160,24 158,00 1154609
Rockwell Col Rockwell Col 103,74 1,05% 102,65 103,54 104,15 103,36 1106539
Roper Indust Roper Indust 223,46 0,85% 221,57 222,49 223,66 221,57 425835
Ross Stores Ross Stores 62,45 0,40% 62,20 62,30 62,92 61,88 3645256
Rowan Cos. Rowan Cos. 13,97 1,50% 13,76 13,99 14,13 13,78 3382205
Ryder System Ryder System 63,93 0,66% 63,51 64,00 64,22 63,27 484430
Salesforce.c Salesforce.C 88,94 1,73% 87,40 87,54 89,05 86,87 6263267
Scana CP Scana Cp 65,42 -0,17% 65,53 65,31 65,68 65,07 831927
Schlumberger Schlumberger 71,89 0,19% 71,75 72,26 72,38 71,37 6636136
Scripps Netw Scripps Netw 68,23 0,26% 68,05 68,05 68,50 67,90 1031448
Seagate Tech Seagate Tech 42,77 0,61% 42,51 42,84 43,16 42,22 2467792
Sealed Air C Sealed Air C 43,90 1,02% 43,45 43,47 44,06 43,47 1621481
Sempra Energ Sempra Energ 112,87 1,21% 111,50 111,57 113,03 111,44 1388313
Sherwin-Will Sherwin-will 331,45 -0,28% 332,37 333,92 333,92 329,62 499359
Sigma-Aldr. Sigma-aldr. 139,76 0,00% 139,76 139,76 139,76 139,76 0
Simon Group Simon Group 157,60 -0,17% 157,87 158,39 160,12 156,94 2182454
SLM Corporat Slm Corporat 10,90 -0,28% 10,93 10,94 11,00 10,76 3404149
Smucker (J.M Smucker (j.M 126,96 0,75% 126,01 125,89 127,57 125,63 570965
Snap-On Inc. Snap-on Inc. 163,90 -1,10% 165,71 166,00 166,76 163,43 617894
Southern Co. Southern Co. 50,01 0,26% 49,88 49,82 50,04 49,66 6088583
Southwest Ai Southwest Ai 58,92 1,49% 58,04 58,40 59,44 58,26 6284123
Southwestern Southwestern 7,02 -1,28% 7,11 7,19 7,26 6,99 17938952
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 136,33 -0,16% 136,55 136,75 137,30 135,70 895866
Staples Inc Staples Inc 8,78 0,68% 8,72 8,73 8,80 8,71 5132772
Starbucks Starbucks 61,23 -0,21% 61,36 61,10 61,72 61,03 2816405
Starwood Hot Starwood Hot 77,05 0,00% 77,05 77,05 77,05 77,05 0
State Street State Street 80,81 0,00% 80,81 81,25 81,39 80,38 1579059
Stericylce Stericylce 84,18 0,74% 83,56 83,58 84,74 83,58 588491
Stryker Corp Stryker Corp 138,64 1,32% 136,81 136,82 139,21 136,82 1591119
SunTrust Ban Suntrust Ban 54,24 0,35% 54,05 54,30 54,48 53,79 3118513
Symantec Cor Symantec Cor 29,58 1,89% 29,02 29,16 29,64 29,01 8149911
Sysco Corp. Sysco Corp. 54,95 0,67% 54,58 54,61 55,09 54,60 2043661
T. Rowe Pric T. Rowe Pric 71,30 0,94% 70,63 70,96 71,43 70,64 1257517
Target Corp. Target Corp. 55,46 -0,96% 55,99 56,07 56,07 55,38 9949777
TE Connect. Te Connect. 75,46 1,05% 74,67 74,88 75,53 74,71 959200
TECO Energy Teco Energy 27,64 0,00% 27,64 27,64 27,64 27,64 0
Tenet Health Tenet Health 17,32 -1,39% 17,56 17,57 17,72 17,22 1674414
Teradata Cor Teradata Cor 28,95 1,35% 28,56 28,59 28,99 28,55 1246910
Teradyne Inc Teradyne Inc 34,91 0,17% 34,85 35,10 35,10 34,60 2542559
Tesoro Petro Tesoro Petro 83,26 -0,06% 83,31 83,35 83,62 82,68 1231578
Texas Instru Texas Instru 80,37 0,09% 80,30 80,48 80,93 80,05 3576064
Textron Inc. Textron Inc. 46,78 0,62% 46,49 46,98 47,23 46,72 1194551
The Directv The Directv 54,40 0,57% 54,09 54,09 54,47 54,09 2314
The Hershey The Hershey 112,77 0,70% 111,98 111,85 113,36 111,85 1427480
The Mosaic C The Mosaic C 23,10 -2,38% 23,65 23,80 23,88 22,89 5475319
Thermo Fishe Thermo Fishe 172,10 0,33% 171,53 171,35 172,38 170,80 1103103
Tiffany & Co Tiffany & Co 93,67 0,80% 92,92 93,41 94,40 93,22 1195142
Time Warner Time Warner 97,90 0,28% 97,63 97,78 98,07 97,69 6162137
Time WarnerC Time Warnerc 209,56 0,00% 209,56 209,56 209,56 209,56 0
TJX Companie Tjx Companie 75,29 1,35% 74,27 74,56 75,45 74,32 6121341
Torchmark Co Torchmark Co 74,75 0,51% 74,37 74,75 74,92 74,39 425730
Total System Total System 59,43 1,56% 58,50 58,66 59,46 58,33 1411376
Transocean Transocean 10,50 -0,19% 10,52 10,64 10,72 10,48 13408986
Travelers C. Travelers C. 121,65 0,71% 120,79 120,83 122,13 120,68 333003
TRIP        Trip 42,97 -2,58% 44,08 44,30 44,56 42,46 1717783
Tyco Intern. Tyco Intern. 45,59 0,00% 45,59 45,59 45,59 45,59 0
Tyson Foods Tyson Foods 58,44 -0,21% 58,56 58,58 58,81 58,26 2543550
U.S. Bancorp U.s. Bancorp 51,44 0,66% 51,10 51,27 51,48 50,87 5062190
Union Pacifi Union Pacifi 107,83 0,72% 107,05 107,53 108,10 106,81 3112407
United Parce United Parce 103,78 0,35% 103,42 103,35 104,04 103,11 2042859
United State United State 19,47 -0,62% 19,59 19,89 19,93 19,20 11575454
Unitedhealth Unitedhealth 174,70 1,21% 174,71 172,73 174,90 172,60 3991856
Untd.Techns. Untd.Techns. 121,66 0,41% 121,66 121,56 122,05 121,45 2237630
Unum Group Unum Group 45,34 -0,33% 45,49 45,72 45,77 45,15 1185735
Urban Outfit Urban Outfit 19,14 -1,62% 19,45 19,43 19,55 19,00 3066672
V.F. Corp. V.f. Corp. 52,85 0,85% 52,40 52,53 53,18 52,35 2619008
Valero Energ Valero Energ 63,84 -0,05% 63,87 64,26 64,29 63,56 3039533
Varian Medic Varian Medic 95,65 0,63% 95,05 94,90 95,74 94,81 584847
Ventas Inc Ventas Inc 67,25 0,16% 67,14 67,14 67,38 66,77 2370962
Verisign Inc Verisign Inc 89,93 0,83% 89,19 89,41 90,74 89,33 1083055
Verizon Comm Verizon Comm 45,48 0,13% 45,42 45,35 45,55 45,28 2323685
Vertex Pharm Vertex Pharm 118,94 0,77% 118,02 118,57 119,27 117,51 1032660
Viacom Cl. b Viacom Cl. B 38,30 0,26% 38,20 38,45 38,61 38,00 42381
VIVENDI UNVR Vivendi Unvr 93,31 0,89% 93,34 92,53 93,60 92,43 10502588
Vornado Real Vornado Real 93,13 -1,00% 94,06 94,15 94,53 92,75 1784250
Vulcan Mater Vulcan Mater 126,93 0,97% 125,95 126,18 127,43 125,75 611232
Wal Mart St. Wal Mart St. 78,55 -0,28% 78,77 78,65 79,00 78,30 2505708
Walt Disney Walt Disney 107,63 0,10% 107,52 107,75 108,20 107,41 1607238
Washington P Washington P 599,05 -0,23% 600,40 601,10 603,92 596,60 22100
Waste Manag. Waste Manag. 70,97 0,66% 70,50 70,68 71,10 70,61 2450226
Waters Corpo Waters Corpo 175,55 0,03% 175,50 175,22 175,72 173,89 566550
Watson Pharm Watson Pharm 299,00 0,00% 299,00 299,00 299,00 299,00 0
Wells Fargo Wells Fargo 53,01 -0,09% 53,06 53,29 53,30 52,50 14489972
Western Digi Western Digi 87,98 1,50% 86,66 88,62 88,79 86,79 3213095
Western Unio Western Unio 19,12 0,58% 19,01 19,00 19,14 18,91 2533166
Weyerhaeuser Weyerhaeuser 33,13 0,33% 33,02 33,02 33,22 32,90 2100582
Whirlpool Co Whirlpool Co 180,13 0,58% 179,08 180,08 181,69 179,21 544148
Whole Foods Whole Foods 36,22 0,64% 35,99 36,08 36,45 35,92 3425214
Williams Cos Williams Cos 30,24 0,13% 30,20 30,36 30,42 29,96 4060724
Windstream C Windstream C 4,78 1,46% 4,71 4,73 4,80 4,68 2105745
Wisconsin En Wisconsin En 61,58 0,93% 61,01 60,81 61,72 60,81 1693213
WPX Energy Wpx Energy 12,40 -2,02% 12,65 12,75 12,84 12,29 8777033
Wyndham Worl Wyndham Worl 95,99 0,41% 95,60 95,99 96,35 95,82 1451615
Wynn Resorts Wynn Resorts 125,16 2,74% 121,73 123,56 125,82 123,00 1972474
Xcel Energy Xcel Energy 46,30 0,97% 45,85 45,72 46,40 45,71 2120267
Xerox Corp. Xerox Corp. 6,98 -0,29% 7,00 7,00 7,01 6,96 4665629
Xilinx Inc Xilinx Inc 67,52 1,26% 66,67 66,83 67,75 66,81 4752870
XL Capital Xl Capital 41,89 1,05% 41,45 41,54 41,94 41,50 1239328
Xylem Inc Xylem Inc 52,27 0,50% 52,01 52,16 52,56 52,06 999124
Yahoo! Yahoo! 50,65 0,93% 50,18 50,51 51,08 50,22 9057621
Yum! Brands Yum! Brands 71,01 1,32% 70,07 70,25 71,13 70,00 2660841
Zimmer Holdi Zimmer Holdi 113,56 0,00% 113,56 113,56 113,56 113,56 0
Zions Bancor Zions Bancor 40,21 0,27% 40,10 40,20 40,65 39,91 3095282
Zoetis Inc Zoetis Inc 60,31 0,00% 60,31 60,39 60,88 60,28 3285369
Publicidad
Mercados al día
Ticker Ultimo % Dif. Máximo Mínimo
EurUsd 1,12407 0,3% 0,00 1,126 1,116
Ibex35 10.793,40 -0,4% -42,00 10851 10761
NQ100 5.699,40 0,8% 0,00 5701 5662
SP500 2.394,02 0,5% 12,29 2395 2387
Trading
Hora Valor Comentario
19:04 Miquel Y C. Operativa en espera sale por obj...
Sistemas de Trading
Sistema Activo Estado Operativa
CICLO Telefónica Abierto - -
MACD Telefónica Abierto - -
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