Publicidad
 
Twitter Infomercados Facebook Infomercados Google+ Infomercados
COTIZACIONES › Abertis 16,77 (1,81%) | Acciona 72,80 (-0,87%) | Acerinox 11,11 (-7,49%) | ACS 32,29 (-0,95%) | AENA 161,80 (-1,18%) | Amadeus 51,50 (-1,22%) | Arcelor Mitt 22,20 (2,94%) | Banco Sabade 1,88 (39,66%) | Bankia 4,16 (6,81%) | Bankinter 8,06 (-4,41%) | BBVA 7,50 (-2,76%) | Caixabank 4,41 (9,63%) | Cellnex 18,16 (-7,84%) | DIA 5,42 (-32,02%) | Enagas 24,53 (-4,40%) | Endesa 20,64 (-5,38%) | Ferrovial 18,58 (-5,04%) | Gamesa 12,61 (-4,19%) | Gas Natural 20,28 (-2,59%) | Grifols Sa 23,28 (-9,81%) | IAG 6,68 (-24,84%) | Iberdrola 7,01 (-7,52%) | Inditex 33,44 (-2,80%) | Indra 12,60 (-9,55%) | Mapfre 3,03 (-14,80%) | Mediaset Esp 10,51 (-9,70%) | Meliá Hotels 12,67 (-13,47%) | Merlin Prop 11,54 (-2,20%) | Red Electric 18,91 (-6,34%) | Repsol Ypf 14,06 (-3,64%) | Santander Ce 5,49 (-3,51%) | Téc Reunidas 28,63 (4,93%) | Telefonica 9,18 (-7,02%) | Viscofan 50,77 (-2,14%) ÚLTIMA HORA › Cierre en España: El Ibex35 pierde un -0,46% y cierra en los 10647,9 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 203,53 -0,89% 205,35 205,35 205,63 203,45 1820172
Abbott Labs Abbott Labs 48,74 -1,13% 49,29 49,10 49,17 48,68 4786013
AbbVie Inc Abbvie Inc 69,96 0,16% 69,85 69,52 70,44 69,47 3965637
Abercrombie Abercrombie 9,66 1,76% 9,49 9,43 9,69 9,29 2293146
Accenture pl Accenture Pl 127,44 -0,12% 127,59 127,73 128,29 127,27 1216730
ADM Co Adm Co 41,27 -0,97% 41,67 41,66 41,66 41,26 2271555
Adobe System Adobe System 147,97 -0,18% 148,23 147,74 148,69 147,12 1684173
ADT Corp Adt Corp 41,98 0,00% 41,98 41,98 41,98 41,98 0
AES Corp. Aes Corp. 11,07 0,54% 11,01 11,02 11,12 10,98 4272363
Aetna Inc. Aetna Inc. 154,45 -0,88% 155,81 154,08 155,43 153,76 1772612
AFLAC Inc. Aflac Inc. 79,84 0,01% 79,83 79,71 80,26 79,41 1385856
Agilent Tech Agilent Tech 61,25 0,64% 60,86 60,76 61,72 60,28 2349140
AGL Resource Agl Resource 65,97 -0,03% 65,97 65,98 66,00 65,97 8500560
Air Products Air Products 145,76 0,15% 145,54 145,43 146,35 144,80 1385923
Airgas Inc Airgas Inc 142,95 0,00% 142,95 142,95 142,95 142,95 0
Akamai Tech Akamai Tech 45,36 -0,09% 45,41 45,46 45,86 45,18 1368376
Alcoa Inc. Alcoa Inc. 37,76 -0,11% 37,80 37,88 38,21 37,34 2026902
Alexion Phar Alexion Phar 133,40 -0,92% 134,64 134,28 134,92 132,99 1409481
Allegheny Te Allegheny Te 18,57 2,48% 18,11 17,93 18,62 17,82 1635687
Allegion Allegion 78,17 -0,84% 78,83 78,58 78,87 78,06 326669
Allergan Inc Allergan Inc 223,99 -0,35% 224,77 224,40 225,65 223,08 1999047
Allstate Cor Allstate Cor 92,92 -0,44% 93,33 93,11 93,33 92,55 2590340
Altria Group Altria Group 63,69 -0,96% 64,30 64,23 64,59 63,67 10126130
Amazon.Com Amazon.Com 958,47 -0,22% 961,27 961,40 965,43 954,65 3259942
AMB Property Amb Property 61,23 -0,11% 61,30 61,09 61,42 60,61 1944106
Amer.Express Amer.Express 85,38 -0,83% 86,09 85,99 86,13 85,21 4152465
Amer.intl G. Amer.intl G. 61,34 -0,54% 61,67 61,46 61,83 61,16 4480753
Ameren Corpo Ameren Corpo 59,21 0,51% 58,91 58,81 59,75 58,56 1755748
American Ele American Ele 72,16 0,22% 72,00 71,93 72,63 71,71 2856790
American Tow American Tow 140,00 0,25% 139,65 139,44 140,38 138,72 1074956
Ameriprise F Ameriprise F 138,80 0,04% 138,74 138,63 139,69 137,80 1791410
AmerisourceB Amerisourceb 78,60 -1,70% 79,94 79,69 79,89 78,46 1964083
Ametek Ametek 62,94 0,24% 62,79 62,61 63,17 62,46 861278
Amgen Inc Amgen Inc 167,29 -0,31% 167,81 167,37 168,43 166,52 1713376
Amphenol CP Amphenol Cp 78,42 -0,68% 78,95 78,84 78,98 78,36 867371
Anadarko Pet Anadarko Pet 42,17 1,07% 41,72 41,62 42,45 41,22 5202322
Analog Devic Analog Devic 77,74 0,23% 77,56 77,60 78,07 77,03 1810921
AON CORP. Aon Corp. 136,52 -0,13% 136,70 136,50 137,61 136,32 1281940
Apache Corp. Apache Corp. 40,31 1,04% 39,89 39,86 40,93 39,78 3026557
Apartment In Apartment In 45,15 -0,58% 45,41 45,25 45,37 44,96 892733
Apollo Grp.A Apollo Grp.A 9,99 0,00% 9,99 9,99 9,99 9,99 0
Apple Inc Apple Inc 157,50 -0,23% 157,87 157,86 159,50 156,72 27018923
Appli.Matls. Appli.Matls. 44,30 2,66% 43,14 44,77 45,25 43,66 20823492
Assurant Inc Assurant Inc 100,01 -0,31% 100,32 100,00 100,67 99,64 268648
At&t Corp. At&t Corp. 37,37 -0,62% 37,60 37,50 37,61 37,20 22801632
Autodesk Inc Autodesk Inc 108,56 0,62% 107,89 107,86 110,10 107,19 1145061
Automat.Data Automat.Data 104,41 -0,26% 104,66 104,20 104,96 103,43 5167872
AutoNation I Autonation I 41,68 1,73% 40,96 40,70 42,00 40,51 1313588
AutoZone Inc Autozone Inc 510,19 -1,05% 515,56 513,20 513,20 499,10 869010
AvalonBay Co Avalonbay Co 188,99 -0,74% 190,38 190,13 190,13 188,28 559504
Avery Dennis Avery Dennis 93,04 -0,13% 93,16 93,07 93,25 92,56 410266
Avon Product Avon Product 2,62 -0,38% 2,63 2,67 2,67 2,60 4218169
Baker Hughes Baker Hughes 57,68 5,50% 57,68 55,00 57,73 54,57 4124512
Ball Corp. Ball Corp. 40,12 -0,37% 40,27 40,19 40,31 39,91 2226015
Bank Of Amer Bank Of Amer 23,62 -0,08% 23,64 23,56 23,90 23,45 60034316
Bank of New Bank Of New 52,10 0,58% 51,80 51,56 52,47 51,41 5303713
Bard (C.R.) Bard (c.r.) 318,20 -0,30% 319,16 318,74 319,32 318,00 428911
Baxter Inter Baxter Inter 60,87 0,08% 60,82 60,72 61,27 60,62 2295691
BB&T Corpora Bb&t Corpora 46,12 -0,09% 46,16 45,95 46,47 45,89 4275741
Becton Dicki Becton Dicki 197,69 -0,82% 199,31 199,56 199,56 196,69 983378
Bed Bath&bey Bed Bath&bey 27,27 -0,77% 27,48 27,48 27,53 27,12 1937582
Bemis Compan Bemis Compan 41,94 -0,14% 42,00 42,00 42,07 41,65 694967
Berkshire H. Berkshire H. 177,56 0,23% 177,16 176,57 178,82 176,27 3558032
Best Buy Co. Best Buy Co. 59,47 -1,14% 60,15 60,07 60,16 59,38 3122817
Biogen Idec Biogen Idec 281,77 -0,94% 284,42 283,31 285,67 281,65 809361
BlackRock Blackrock 416,55 -0,81% 419,94 417,21 419,76 414,38 1004249
Block H&R Block H&r 29,78 -1,41% 30,20 30,17 30,19 29,78 2383351
Boeing Co. Boeing Co. 235,77 0,08% 235,59 235,00 237,26 234,57 2838127
Borgwarner Borgwarner 44,34 -0,61% 44,61 44,47 44,74 44,22 1927927
Boston Prope Boston Prope 119,83 -1,03% 121,06 120,73 120,75 118,30 848463
Boston Scien Boston Scien 26,89 0,93% 26,64 26,62 26,98 26,53 5831807
Bristol-Myer Bristol-myer 56,42 -0,62% 56,77 56,68 56,94 56,41 4769084
BROWN FORMAN Brown Forman 50,87 0,45% 50,64 50,57 51,02 50,27 3218881
C H Robinson C H Robinson 66,78 -0,16% 66,89 66,91 67,25 66,57 2745388
Ca Technolo. Ca Technolo. 32,37 -0,03% 32,38 32,34 32,56 32,04 2455503
Cablevision Cablevision 34,87 0,00% 34,87 34,88 34,89 34,87 2502299
Cabot Oil & Cabot Oil & 24,39 -0,57% 24,53 24,51 24,56 24,15 6399331
Cameron Inte Cameron Inte 66,01 -1,58% 66,01 66,18 66,81 65,80 19211563
Campbell Sou Campbell Sou 53,69 -0,50% 53,96 53,87 53,95 53,38 1515168
Capital One Capital One 81,53 -0,56% 81,99 81,68 82,49 81,32 2403496
Cardinal Hea Cardinal Hea 64,38 -1,21% 65,16 64,99 65,22 64,35 1421360
CareFusion C Carefusion C 60,00 0,00% 60,00 60,00 60,00 60,00 0
Carmax Inc Carmax Inc 63,97 0,00% 63,97 63,82 64,72 63,67 1127565
Carnival Co Carnival Co 67,46 -0,07% 67,51 67,59 67,90 67,20 2790710
Caterpillar Caterpillar 113,92 0,68% 113,14 112,99 114,64 112,69 3860142
CB Richard E Cb Richard E 35,24 0,94% 34,91 34,66 35,36 34,38 2857233
CBS Corp. Cbs Corp. 64,80 -1,37% 65,69 65,77 65,84 64,78 1907809
Celgene Corp Celgene Corp 127,65 0,05% 127,58 127,43 129,01 127,27 4241239
Centerpoint Centerpoint 29,01 0,83% 28,77 28,73 29,24 28,70 3448669
Century Tele Century Tele 19,16 -1,15% 19,38 19,40 19,54 18,41 23609319
Cerner Corp Cerner Corp 64,25 1,39% 63,36 63,28 64,57 63,19 2125079
CF Industrie Cf Industrie 29,03 -0,45% 29,16 29,08 29,37 28,55 3343348
Charles Schw Charles Schw 39,51 -0,40% 39,67 39,51 39,91 39,26 6552654
Chesapeake E Chesapeake E 3,96 2,02% 3,88 3,85 4,01 3,82 33995479
Chevron Corp Chevron Corp 106,48 0,53% 105,92 105,84 107,34 105,50 5117135
Chipotle Mex Chipotle Mex 311,24 -2,15% 317,92 317,34 317,95 311,01 1214513
Chubb Corp. Chubb Corp. 145,44 -0,35% 145,95 145,25 146,34 145,25 1042180
CIGNA Corp. Cigna Corp. 177,03 -0,56% 178,03 177,90 178,27 176,01 1025676
Cincinnati F Cincinnati F 77,34 -0,40% 77,65 77,46 77,95 76,78 680351
Cintas Corp Cintas Corp 132,61 1,07% 131,19 130,91 132,88 130,17 923949
Cisco System Cisco System 30,37 -2,21% 31,04 31,00 31,06 30,36 34644248
Citigroup Citigroup 66,58 -0,03% 66,60 66,39 67,36 66,18 13575759
Citrix Sys. Citrix Sys. 74,71 0,25% 74,52 74,40 75,24 74,13 859264
Cliffs Natur Cliffs Natur 7,40 3,24% 7,16 7,17 7,52 7,16 8880859
Clorox Co. Clorox Co. 137,73 0,41% 137,17 137,14 138,09 136,74 726523
CME Group In Cme Group In 125,39 0,02% 125,36 124,92 126,18 124,70 1043424
CMS Energy Cms Energy 48,21 0,77% 47,84 47,85 48,49 47,61 3338561
Coach Inc. Coach Inc. 40,38 -1,54% 41,00 40,92 41,20 40,29 3733811
Coca-Cola Co Coca-cola Co 45,67 -0,42% 45,86 45,80 45,90 45,63 10767054
COCA-COLA EN Coca-cola En 43,78 0,71% 43,47 43,58 43,95 43,37 973203
Cognizant Cognizant 70,07 -0,24% 70,39 69,70 70,51 69,58 2625040
Colgate Colgate 71,02 -0,39% 71,30 71,34 71,52 71,00 3305709
Comcast Cl A Comcast Cl A 40,52 0,62% 40,27 40,12 40,76 40,04 19454762
Comerica Inc Comerica Inc 69,37 -0,16% 69,48 69,16 70,10 68,88 1494302
Computer Sci Computer Sci 69,01 -3,10% 69,01 71,09 71,09 68,90 5525651
ConAgra Food Conagra Food 34,46 -0,75% 34,72 34,70 34,77 34,31 2598712
ConocoPhilli Conocophilli 43,11 0,26% 43,00 42,96 43,56 42,51 7285705
CONSOL Energ Consol Energ 14,25 1,26% 14,07 14,07 14,59 13,89 2913578
Consolidated Consolidated 83,53 0,61% 83,02 82,96 84,07 82,74 2013895
Constellatio Constellatio 197,88 0,40% 197,08 196,66 198,40 195,89 768053
Corning Inc. Corning Inc. 27,88 0,04% 27,87 27,82 28,14 27,71 5075341
Costco Whole Costco Whole 157,08 -0,95% 158,57 157,98 158,69 156,92 2735790
Crown Castle Crown Castle 104,12 -0,02% 104,14 104,31 104,62 103,97 3480002
CSX Corp. Csx Corp. 48,78 -0,20% 48,88 48,67 49,29 48,16 6857244
Cummins Inc. Cummins Inc. 150,79 -0,32% 151,28 151,06 152,64 150,25 1406919
CVS Caremark Cvs Caremark 77,66 -1,58% 78,89 78,45 78,75 77,55 4321136
D.R. Horton D.r. Horton 35,69 -1,01% 36,05 35,85 36,00 35,63 2601186
Danaher Corp Danaher Corp 80,87 -0,05% 80,91 80,74 81,32 80,44 2853101
Darden Resta Darden Resta 83,99 -0,17% 84,13 83,96 84,62 83,72 1641757
DaVita Inc. Davita Inc. 56,23 -0,59% 56,56 56,50 56,66 56,01 932357
Deere & Co. Deere & Co. 117,31 -5,69% 123,98 115,43 118,41 112,87 11350932
Delphi Auto Delphi Auto 92,27 -0,16% 92,42 92,14 92,67 91,46 1559987
Delta Air Li Delta Air Li 47,53 0,00% 47,53 47,72 48,12 47,30 8290467
Denbury Reso Denbury Reso 1,16 -5,17% 1,22 1,20 1,22 1,15 9394731
Dentsply Int Dentsply Int 52,86 -0,59% 53,17 53,14 53,56 52,82 1569798
Devon Energy Devon Energy 30,40 0,72% 30,18 30,16 30,75 29,78 4094042
Diamond Offs Diamond Offs 10,61 2,17% 10,38 10,44 10,79 10,29 2505931
DISCK       Disck 21,25 1,05% 21,03 21,02 21,48 20,99 2812690
Discover Fin Discover Fin 59,43 -0,79% 59,90 59,73 60,00 59,40 2037523
Discovery Co Discovery Co 21,25 1,05% 21,03 21,02 21,48 20,99 2812690
Dollar Gen Dollar Gen 73,82 -0,61% 74,27 73,92 74,43 73,47 2204017
Dollar Tree Dollar Tree 74,25 -0,12% 74,34 74,24 74,87 74,20 2070830
Dominion Res Dominion Res 78,69 0,72% 78,12 78,01 78,87 77,87 2289002
Dover Corp. Dover Corp. 83,86 -0,21% 84,04 83,60 84,60 83,00 618335
Dow Chemical Dow Chemical 63,40 0,35% 63,18 62,92 63,59 62,83 5411583
Dr Pepper Sn Dr Pepper Sn 91,08 -0,70% 91,72 91,65 91,66 90,55 1201704
DTE Energy Dte Energy 110,63 0,66% 109,90 109,82 111,01 109,60 1396453
Du Pont Du Pont 81,18 0,39% 80,86 80,76 81,42 80,48 1940821
Duke Energy Duke Energy 86,38 0,59% 85,87 85,75 86,83 85,61 2772267
Dun & Bradst Dun & Bradst 110,06 -3,07% 113,44 113,32 113,32 109,98 508970
Eastman Chem Eastman Chem 82,90 0,16% 82,77 82,73 83,25 82,40 1013197
Eaton Corp. Eaton Corp. 71,20 -0,73% 71,72 71,62 71,96 71,20 2102184
Ebay Inc. Ebay Inc. 34,79 -0,17% 34,85 34,83 35,14 34,75 8521645
Ecolab Inc. Ecolab Inc. 130,11 -0,09% 130,23 130,35 130,65 129,73 713182
Edison Intl Edison Intl 78,94 -0,09% 79,01 79,09 79,33 78,83 3081839
Edwards Lif. Edwards Lif. 113,11 -0,41% 113,57 113,37 113,61 112,34 1111783
Electro.Arts Electro.Arts 116,88 0,35% 116,47 116,00 117,84 115,46 1907111
EMC Corp. Emc Corp. 29,05 0,96% 29,05 28,75 29,13 28,65 102673327
Emerson Elec Emerson Elec 58,00 -0,50% 58,29 58,15 58,60 57,81 2054886
Ensco plc Ensco Plc 4,28 2,80% 4,16 4,15 4,38 4,14 16744381
Entergy Corp Entergy Corp 77,84 0,37% 77,55 77,49 78,06 77,30 871026
EOG Resource Eog Resource 84,09 0,84% 83,38 83,35 84,54 83,29 2737288
Equifax Inc. Equifax Inc. 139,89 -0,53% 140,63 140,90 141,00 139,73 528776
Equitable RE Equitable Re 60,25 -1,33% 61,05 60,95 60,98 60,18 3394847
Equity Resid Equity Resid 67,17 -0,71% 67,65 67,53 67,53 66,92 2908251
Estee Lauder Estee Lauder 105,92 7,18% 98,32 102,81 106,45 102,00 8859255
ETFC Etfc 39,72 0,28% 39,61 39,49 39,81 39,12 3048052
Exelon Corp. Exelon Corp. 37,99 1,03% 37,60 37,57 38,19 37,48 3836449
Expedia Inc Expedia Inc 143,71 -0,30% 144,13 144,14 145,13 142,72 1531929
Expeditors Expeditors 54,87 0,09% 54,82 54,82 55,36 54,73 909096
Express Scr. Express Scr. 60,56 -0,79% 61,04 60,53 61,02 60,43 2373798
Exxon Mobil Exxon Mobil 76,64 0,50% 76,26 76,18 77,11 76,05 11625486
F5 Networks F5 Networks 116,48 -1,14% 117,81 117,68 117,91 116,27 453795
Family Dolla Family Dolla 79,39 0,00% 79,39 79,39 79,39 79,39 0
Fastenal Co. Fastenal Co. 40,68 -2,29% 41,61 41,56 41,68 40,65 3341987
FedEx Corpor Fedex Corpor 206,00 0,31% 205,37 205,22 207,57 204,69 922132
Fidelity Nat Fidelity Nat 89,83 0,29% 89,57 89,50 90,12 88,97 3063608
Fifth Third Fifth Third 26,33 0,27% 26,26 26,15 26,54 26,12 8510629
First Solar First Solar 48,06 0,60% 47,77 47,80 48,72 47,26 972461
FirstEnergy Firstenergy 32,83 0,55% 32,65 32,63 33,08 32,49 3299278
Fiserv Inc Fiserv Inc 120,36 -0,61% 121,09 120,94 121,72 119,70 917104
Flir Sys.Inc Flir Sys.Inc 37,83 0,08% 37,80 37,85 38,39 37,66 755572
Flowserve Co Flowserve Co 38,12 -0,71% 38,39 38,29 38,54 38,11 1376529
Fluor Corp. Fluor Corp. 37,67 -0,27% 37,77 37,66 38,05 37,40 1655378
FMC Corp Fmc Corp 82,63 -0,18% 82,78 82,67 83,31 81,94 883651
FMC Technolo Fmc Technolo 25,75 0,70% 25,57 25,51 25,98 25,45 2358592
Ford Motor Ford Motor 10,56 -0,76% 10,64 10,62 10,63 10,47 43029860
Fossil Inc. Fossil Inc. 7,49 -3,74% 7,77 7,74 7,75 7,28 3707482
FPL Group Fpl Group 149,93 0,89% 148,61 148,50 150,60 148,05 1369317
Franklin In. Franklin In. 41,83 -0,55% 42,06 41,99 42,23 41,83 1782314
Freeport-McM Freeport-mcm 14,15 -0,35% 14,20 14,06 14,34 13,92 15269708
Frontier Com Frontier Com 13,56 -1,84% 13,81 13,76 13,85 13,15 2520700
GameStop Cor Gamestop Cor 21,22 0,57% 21,10 21,05 21,33 20,97 2117015
Gannett Co. Gannett Co. 8,18 0,49% 8,14 8,10 8,27 8,10 825124
Gap Inc Gap Inc 22,65 -0,13% 22,68 23,00 23,90 22,04 18455506
Garmin Ltd Garmin Ltd 51,17 -0,06% 51,20 51,23 51,36 50,89 699493
Gen.Electric Gen.Electric 24,55 -0,81% 24,75 24,63 24,74 24,44 33292553
General Dyna General Dyna 198,73 0,37% 197,99 198,38 199,80 196,77 1577023
General Mill General Mill 57,14 -0,75% 57,57 57,48 57,53 57,04 4570178
General Mot. General Mot. 34,83 -0,49% 35,00 34,90 35,06 34,61 7106446
Genuine Part Genuine Part 81,60 0,13% 81,49 81,27 81,97 81,21 696363
Genworth Fin Genworth Fin 3,45 0,87% 3,42 3,40 3,47 3,38 2051539
Gilead Scien Gilead Scien 72,11 -0,32% 72,34 72,32 72,63 71,83 5734197
Goodyear Tir Goodyear Tir 29,75 -0,54% 29,91 29,91 30,02 29,60 1839495
Google Google 910,67 -0,03% 910,98 910,31 915,28 907,15 1334895
Grainger (W. Grainger (w. 161,39 -1,99% 164,60 164,04 164,71 161,25 986123
GS          Gs 222,15 0,33% 221,42 220,79 224,09 220,55 3131715
Halliburton Halliburton 38,99 0,77% 38,69 38,66 39,45 38,18 8492412
Harley-David Harley-david 46,88 -0,47% 47,10 47,00 47,18 46,21 2284415
Harman Intl Harman Intl 111,50 0,00% 111,50 111,50 111,62 111,43 1077512
Harris Corpo Harris Corpo 118,71 -0,34% 119,11 118,97 119,34 118,65 526263
Hartford Fin Hartford Fin 55,56 -0,07% 55,60 55,43 55,62 55,01 4480733
Hasbro Inc Hasbro Inc 95,51 -1,73% 97,16 96,73 96,91 95,12 1397385
HCP Inc. Hcp Inc. 28,85 -1,21% 29,20 29,24 29,25 28,81 2650337
Health Care Health Care 70,65 -0,64% 71,10 71,21 71,28 70,56 1353690
Helmerich Helmerich 43,70 1,27% 43,15 43,30 44,55 43,00 1579188
Hess Corpora Hess Corpora 38,45 0,21% 38,37 38,22 39,15 37,55 6383566
Hewlett Pack Hewlett Pack 18,51 -0,70% 18,64 18,60 18,65 18,36 11343461
Home Depot Home Depot 147,49 -1,48% 149,67 149,61 149,61 146,96 6776476
Honeywell Honeywell 134,95 -0,67% 135,85 135,73 135,90 134,84 2966755
Hormel Foods Hormel Foods 34,09 0,67% 33,86 33,96 34,25 33,83 1774888
Host Hotels Host Hotels 17,43 -2,81% 17,92 17,87 17,96 17,42 8320941
Hudson City Hudson City 10,12 0,00% 10,12 10,12 10,12 10,12 0
Humana Inc. Humana Inc. 247,28 -0,15% 247,66 247,40 248,37 245,68 751822
Huntington B Huntington B 12,66 0,16% 12,64 12,60 12,77 12,54 6993566
Ibm Intl Ibm Intl 139,70 -0,72% 140,70 140,87 141,15 139,58 4102362
Illinois Too Illinois Too 135,67 -0,38% 136,19 135,98 137,51 135,54 1097800
Ingersoll-R Ingersoll-r 85,18 -0,33% 85,46 85,46 86,20 84,89 1288132
Integrys Ene Integrys Ene 69,66 0,00% 69,66 69,66 69,66 69,66 0
Intel Corp Intel Corp 35,01 -0,46% 35,17 35,29 35,31 34,99 15558459
Intercontine Intercontine 64,59 -0,87% 65,15 64,98 65,08 64,57 1814771
Internationa Internationa 134,83 -0,33% 135,28 135,06 135,84 134,11 350335
Internationa Internationa 20,00 -0,15% 20,03 20,08 20,18 19,79 1388688
Internationa Internationa 54,29 0,64% 53,94 53,85 54,54 53,64 2106525
Interpublic Interpublic 20,51 -0,68% 20,65 20,57 20,77 20,50 2308731
Intuit Inc Intuit Inc 134,11 -0,26% 134,46 133,95 135,09 133,77 1255609
Intuit Surg Intuit Surg 984,33 1,14% 973,22 973,53 992,30 968,59 381217
Invesco Ltd. Invesco Ltd. 32,86 0,27% 32,77 32,67 33,19 32,57 2968121
Invitrogen Invitrogen 2,60 -3,85% 2,65 2,70 2,75 2,55 28441
Iron Mountai Iron Mountai 36,89 -0,65% 37,13 37,15 37,21 36,64 810298
J & j J & J 132,63 -0,31% 133,04 132,67 133,78 132,38 4619551
Jabil Circui Jabil Circui 29,67 0,64% 29,48 29,40 29,97 29,19 2923722
Jacobs Engin Jacobs Engin 49,85 -0,80% 50,25 50,04 50,60 49,71 930398
Johnson Cont Johnson Cont 37,05 0,43% 36,89 36,87 37,42 36,74 4260789
Joy Global Joy Global 28,30 0,04% 28,30 28,30 28,31 28,29 7372239
Jp Morgan Ch Jp Morgan Ch 90,74 0,10% 90,65 90,31 91,54 90,19 12875424
Juniper Net. Juniper Net. 27,16 0,00% 27,16 27,11 27,38 27,08 2734864
Kansas City Kansas City 105,80 -0,07% 105,87 105,68 106,46 105,15 938213
Kellogg Co. Kellogg Co. 69,95 -0,21% 70,10 70,05 70,07 69,54 1957733
KeyCorp Keycorp 17,59 -1,14% 17,79 17,72 17,81 17,51 16137311
Kimberly-Cla Kimberly-cla 121,39 -0,73% 122,28 122,19 122,27 121,34 994450
Kimco Realty Kimco Realty 19,34 -0,98% 19,53 19,39 19,42 19,14 3328475
Kinder Morg. Kinder Morg. 18,55 0,81% 18,40 18,37 18,66 18,23 11559369
Kla-Tencor Kla-tencor 90,26 0,54% 89,77 90,09 90,99 89,31 1118308
Kohls Corp. Kohls Corp. 37,28 0,46% 37,11 37,01 37,40 36,50 3902489
Kroger Co. Kroger Co. 22,86 0,00% 22,86 22,76 23,08 22,74 7909362
L-3 Communic L-3 Communic 178,08 -0,29% 178,59 178,35 179,21 177,50 412725
Laboratory C Laboratory C 153,91 -0,42% 154,56 154,22 154,62 153,50 458739
Lam Research Lam Research 160,49 1,28% 158,46 160,20 161,87 158,35 1920379
Legg Mason Legg Mason 37,27 0,70% 37,01 37,00 37,61 36,75 633216
Leggett & Pl Leggett & Pl 46,42 -0,24% 46,53 46,45 46,70 46,27 706434
Lennar Corp. Lennar Corp. 51,88 -1,93% 52,88 52,70 52,70 51,87 1753990
Leucadia Nat Leucadia Nat 23,97 0,33% 23,89 23,71 24,08 23,65 1947967
Lilly (Eli) Lilly (eli) 77,07 -0,95% 77,80 77,70 77,70 76,94 3968048
Limited Bran Limited Bran 36,20 -3,73% 37,55 37,56 37,67 35,85 6988078
Lincoln Nati Lincoln Nati 68,02 -1,28% 68,89 68,40 68,81 68,01 2666535
Lockheed Mar Lockheed Mar 299,20 -0,74% 301,42 300,87 301,26 298,82 1199074
Loews Corp. Loews Corp. 47,58 0,32% 47,43 47,30 47,86 47,26 786085
Lowes Cos. Lowes Cos. 73,64 -0,65% 74,12 74,02 74,19 73,22 5069081
LSI Corporat Lsi Corporat 71,59 -1,35% 72,56 72,10 72,10 71,01 594565
LyondellBase Lyondellbase 87,34 1,27% 86,23 86,10 87,63 85,35 2658059
M&T Bank Cor M&t Bank Cor 153,43 -0,29% 153,87 153,04 154,79 152,04 617086
Macerich Co. Macerich Co. 53,14 -2,52% 54,48 54,29 54,29 52,75 2114837
Macys Inc. Macys Inc. 19,49 -0,67% 19,62 19,56 19,64 19,35 10401694
Marathon Oil Marathon Oil 10,87 0,46% 10,82 10,81 10,91 10,55 28606443
Marathon Pet Marathon Pet 50,11 0,82% 49,70 49,62 50,54 49,43 3648666
MARN        Marn 98,03 0,19% 97,84 97,80 98,74 96,90 1570400
Marsh & McLe Marsh & Mcle 77,36 0,19% 77,21 77,21 77,88 76,88 1825271
MASN Masn 36,40 -0,19% 36,47 36,35 36,54 36,14 1985894
Mastercard Mastercard 131,14 0,20% 130,88 130,56 131,97 130,36 2771065
Mattel Inc Mattel Inc 16,82 -2,08% 17,17 17,08 17,16 16,82 5039572
McCormick & Mccormick & 96,09 -0,56% 96,63 96,52 96,79 95,69 678186
Mcdonalds Mcdonalds 157,76 -0,08% 157,89 157,99 158,28 157,02 2535562
McGraw-Hill Mcgraw-hill 107,92 1,07% 107,92 106,90 108,24 106,32 1356450
McKesson Cor Mckesson Cor 146,00 -0,57% 146,83 146,20 147,26 145,68 1857453
MDLZ        Mdlz 42,94 -1,08% 43,41 43,46 43,57 42,91 6717420
Mead Jonhson Mead Jonhson 89,98 -0,01% 89,98 89,98 90,00 89,97 11923467
Medtronic In Medtronic In 83,41 -0,31% 83,67 83,32 83,81 83,12 4212628
Merck & Co Merck & Co 61,49 -0,57% 61,84 61,77 61,81 61,16 8371660
Metlife Inc Metlife Inc 47,02 0,15% 46,95 46,70 47,47 46,57 7629063
Michael Kors Michael Kors 41,96 -3,31% 43,35 43,05 43,05 41,56 2660459
Microchip Microchip 81,58 -0,09% 81,65 81,92 82,37 81,33 1344789
Micron Tech. Micron Tech. 30,38 2,50% 29,62 29,96 30,60 29,76 30815665
Microsoft Microsoft 72,49 0,12% 72,40 72,27 72,84 71,93 18273081
Molson Coors Molson Coors 89,74 -0,25% 89,96 89,81 90,10 89,33 1075842
Monsanto Co. Monsanto Co. 116,87 -0,20% 117,10 116,99 117,19 116,45 2074144
Monster Beve Monster Beve 54,05 0,63% 53,71 53,48 54,36 53,43 1924082
Moodys Corp Moodys Corp 130,49 0,50% 130,22 130,09 130,86 129,03 1461772
Morgan Stan. Morgan Stan. 45,39 0,66% 45,09 44,94 45,82 44,87 7209034
Motorola Inc Motorola Inc 87,37 0,27% 87,13 86,99 88,46 86,35 1183108
Murphy Oil Murphy Oil 24,03 -0,21% 24,08 23,98 24,34 23,72 2394335
Mylan Inc Mylan Inc 30,72 0,52% 30,56 30,50 31,23 30,50 7107555
Nabors Indus Nabors Indus 6,57 3,35% 6,35 6,38 6,82 6,34 8974807
NASDAQ OMX G Nasdaq Omx G 74,91 -1,83% 76,28 76,13 76,20 74,62 1534634
National Oil National Oil 30,38 0,95% 30,09 30,01 30,54 29,90 3630563
Netapp Inc Netapp Inc 39,35 -0,53% 39,57 39,62 39,87 39,26 4936878
Newell Rubbe Newell Rubbe 49,66 -0,99% 50,15 50,01 50,20 49,49 2942572
Newfield Exp Newfield Exp 25,31 1,34% 24,97 25,01 25,73 24,91 2806069
Newmont Mini Newmont Mini 35,83 -0,61% 36,05 36,44 37,30 35,78 7421115
News Corp Ad News Corp Ad 13,27 0,30% 13,23 13,25 13,47 13,05 1997828
NFLX        Nflx 166,54 0,27% 166,09 165,95 169,97 165,80 7363755
Nielsen Hol. Nielsen Hol. 39,66 -0,88% 40,01 39,90 40,02 39,45 1878728
NiSource Inc Nisource Inc 26,79 0,37% 26,69 26,60 26,88 26,46 2608073
NKE         Nke 54,95 -4,57% 57,46 54,85 55,42 54,17 22737992
Noble Corp Noble Corp 3,24 2,16% 3,17 3,17 3,30 3,15 7495506
Noble Energy Noble Energy 23,65 2,66% 23,02 23,05 23,81 23,01 6404742
Nordstrom Nordstrom 44,33 -0,25% 44,44 44,26 44,73 44,06 1237965
Norfolk Sout Norfolk Sout 118,63 0,95% 117,50 117,37 119,62 116,77 1424397
Northeast Ut Northeast Ut 51,00 0,00% 51,00 51,00 51,00 51,00 0
Northern Tru Northern Tru 87,93 0,57% 87,43 87,17 88,35 87,01 1139281
Northrop Gru Northrop Gru 267,61 -0,19% 268,13 268,98 269,17 267,17 548830
NRG Enerby Nrg Enerby 25,77 2,02% 25,25 25,29 25,99 25,14 5431792
Nucor Corp. Nucor Corp. 54,11 -0,44% 54,35 54,33 54,63 54,02 2272885
Nvidia Corp. Nvidia Corp. 161,50 0,02% 161,47 163,67 164,36 159,64 14895010
Occidental P Occidental P 59,15 0,39% 58,92 58,99 59,33 58,71 4005074
Omnicom Grou Omnicom Grou 76,76 -1,16% 77,65 77,53 77,73 76,74 1331257
Oneok Oneok 50,93 1,13% 50,36 50,35 51,09 50,10 2091314
Oracle Corp Oracle Corp 48,62 0,14% 48,55 48,45 48,88 48,31 10075028
Oreilly Aut Oreilly Aut 197,92 -1,37% 200,64 200,07 203,74 196,85 1356378
Owens Illino Owens Illino 23,90 -0,50% 24,02 23,90 24,06 23,71 1061656
Paccar Inc. Paccar Inc. 63,00 -0,24% 63,15 63,00 63,25 62,79 1824233
Parker-Hanni Parker-hanni 155,15 -0,27% 155,57 154,79 156,56 153,65 837615
Patters.Cos Patters.Cos 36,45 -0,85% 36,76 36,75 36,76 36,43 1035927
Paychex Inc Paychex Inc 54,99 0,02% 54,98 54,99 55,21 54,76 2020012
Peabody Ener Peabody Ener 27,21 -2,68% 27,94 27,33 27,33 26,73 4176026
Pentair Ltd Pentair Ltd 60,97 -0,64% 61,36 61,04 61,58 60,87 714930
Peoples Unit Peoples Unit 16,63 0,00% 16,63 16,61 16,77 16,49 2009527
PepsiCo Inc. Pepsico Inc. 117,60 -0,67% 118,39 118,29 118,43 117,40 3747286
PerkinElmer Perkinelmer 63,47 -0,30% 63,66 63,56 63,96 63,11 400332
Perrigo Co Perrigo Co 77,27 -0,54% 77,69 77,59 78,76 77,24 1441015
Petsmart Inc Petsmart Inc 83,00 0,00% 83,00 83,00 83,00 83,00 0
Pfizer Pfizer 32,67 -0,86% 32,95 32,91 32,97 32,65 14979966
PG&E Corp. Pg&e Corp. 69,14 0,23% 68,98 69,06 69,49 68,75 2061543
Philip Morri Philip Morri 115,33 -0,52% 115,93 115,75 115,95 114,67 4145267
Phillips 66 Phillips 66 81,56 0,82% 80,89 80,80 82,17 80,73 2265611
Pinnacle Wes Pinnacle Wes 89,29 0,46% 88,88 88,78 89,70 88,41 626158
Pioneer Natu Pioneer Natu 131,95 0,52% 131,27 131,36 133,20 130,55 1259608
Pitney-Bowes Pitney-bowes 12,74 0,47% 12,68 12,66 12,83 12,59 1386157
PNC Financia Pnc Financia 127,11 -0,15% 127,30 126,65 128,12 126,15 1483436
Polo Ralph L Polo Ralph L 84,32 -1,40% 85,50 85,24 85,29 83,83 1182770
PPG Industri Ppg Industri 102,08 -0,59% 102,68 102,43 102,85 101,95 1775342
PPL Corp. Ppl Corp. 38,92 0,26% 38,82 38,83 39,04 38,66 2403892
Praxair Inc. Praxair Inc. 132,30 0,39% 131,79 131,78 132,48 131,00 923453
Priceline Priceline 1.810,00 -0,16% 1.812,97 1.809,62 1.819,99 1.801,00 482220
Principal Fi Principal Fi 62,93 0,00% 62,93 62,70 63,27 62,39 1169575
Procter Gamb Procter Gamb 92,47 0,43% 92,07 91,98 92,78 91,85 6713905
Progressive Progressive 48,63 0,25% 48,51 48,43 48,90 48,30 3438290
Prudential Prudential 101,95 0,04% 102,66 101,77 102,52 101,21 3499630
Public Serv. Public Serv. 46,68 0,81% 46,30 46,25 46,95 46,12 2019482
Public Stora Public Stora 196,29 -0,73% 197,73 196,91 197,73 194,50 776922
Pulte Homes Pulte Homes 25,28 -0,63% 25,44 25,36 25,58 25,25 3569761
PVH Corp Pvh Corp 121,05 -1,03% 122,30 121,50 121,51 119,07 1087094
QEP Resourc Qep Resourc 7,44 4,30% 7,12 7,19 7,47 7,07 4531571
Qualcomm Inc Qualcomm Inc 51,92 -0,67% 52,27 52,26 52,42 51,90 6644610
Quanta Servi Quanta Servi 34,04 0,62% 33,83 34,10 34,40 33,80 996843
Quest Diag. Quest Diag. 104,87 -0,48% 105,37 105,27 105,67 104,63 773661
Range Resour Range Resour 17,94 2,68% 17,46 17,44 18,10 17,42 6549010
Raytheon Co. Raytheon Co. 176,90 -0,20% 177,25 177,01 177,38 176,02 1088312
Red Hat Red Hat 100,43 -0,23% 100,66 100,54 101,18 100,15 1705238
Regeneron Ph Regeneron Ph 467,98 0,85% 464,02 461,90 470,86 460,56 526328
Regions Fin. Regions Fin. 14,06 0,50% 13,99 13,91 14,23 13,89 13821400
Republic SVC Republic Svc 63,89 -0,38% 64,13 64,13 64,38 63,87 861370
Reynolds Ame Reynolds Ame 65,40 -2,28% 65,40 66,82 66,88 65,35 159452032
Robert Half Robert Half 43,33 0,21% 43,24 43,08 43,73 42,92 785771
Rockwell Aut Rockwell Aut 161,38 0,07% 161,26 160,88 163,26 160,29 548181
Rockwell Col Rockwell Col 124,52 1,31% 122,89 122,75 124,84 121,46 2706466
Roper Indust Roper Indust 228,20 -0,48% 229,30 228,85 229,45 227,51 402684
Ross Stores Ross Stores 59,02 9,64% 53,33 58,73 59,50 57,99 14129477
Rowan Cos. Rowan Cos. 9,33 2,14% 9,13 9,08 9,44 9,07 3029633
Ryder System Ryder System 71,94 -0,50% 72,30 72,17 72,78 71,78 410901
Salesforce.c Salesforce.C 90,76 -0,13% 90,88 90,82 91,35 90,28 3028028
Scana CP Scana Cp 60,83 -0,18% 60,94 61,00 61,31 60,45 1263967
Schlumberger Schlumberger 63,32 0,46% 63,03 63,07 63,81 62,93 9035359
Scripps Netw Scripps Netw 85,67 0,11% 85,58 85,59 86,06 85,20 1327607
Seagate Tech Seagate Tech 31,37 -0,45% 31,51 31,58 31,74 31,04 2869550
Sealed Air C Sealed Air C 44,96 0,04% 44,94 44,81 45,06 44,49 1801264
Sempra Energ Sempra Energ 116,55 0,65% 115,79 115,63 116,63 115,34 844595
Sherwin-Will Sherwin-will 328,97 -0,18% 329,56 329,23 330,67 327,08 552706
Simon Group Simon Group 153,58 -2,36% 157,20 155,77 156,16 152,51 2099801
SLM Corporat Slm Corporat 10,33 1,16% 10,21 10,19 10,35 10,11 2142758
Smucker (J.M Smucker (j.M 121,90 -0,62% 122,66 122,55 122,68 121,60 723498
Snap-On Inc. Snap-on Inc. 147,96 -0,58% 148,82 148,07 149,16 147,88 747498
Southern Co. Southern Co. 48,30 0,79% 47,92 47,84 48,49 47,69 4830294
Southwest Ai Southwest Ai 53,17 0,04% 53,15 53,35 54,01 53,12 5899047
Southwestern Southwestern 5,28 2,84% 5,13 5,15 5,33 5,08 17566202
Spectra Ener Spectra Ener 40,68 -0,79% 40,68 40,79 41,23 40,53 83650263
St Jude Medi St Jude Medi 80,82 0,16% 80,82 80,81 81,31 80,72 14736217
Stanley Work Stanley Work 137,50 -0,45% 138,12 137,59 138,34 136,46 1502638
Staples Inc Staples Inc 10,19 -0,10% 10,20 10,19 10,20 10,18 6037675
Starbucks Starbucks 52,70 -0,65% 53,04 52,92 53,08 52,58 10212700
Starwood Hot Starwood Hot 77,05 -0,26% 77,05 77,59 77,75 76,82 18604035
State Street State Street 92,42 0,68% 91,79 91,56 92,97 91,19 1773173
Stericylce Stericylce 70,70 -0,50% 71,05 70,95 71,48 70,34 632118
Stryker Corp Stryker Corp 144,29 -0,74% 145,36 144,92 145,44 144,08 1625219
SunTrust Ban Suntrust Ban 56,13 0,00% 56,13 55,90 56,63 55,68 2366878
Symantec Cor Symantec Cor 28,45 1,44% 28,04 27,95 28,56 27,94 7192095
Sysco Corp. Sysco Corp. 51,17 -0,04% 51,19 51,01 51,53 50,83 2083831
T. Rowe Pric T. Rowe Pric 82,30 -0,38% 82,61 82,55 82,83 82,12 1069839
Target Corp. Target Corp. 55,65 -0,84% 56,12 55,91 56,36 55,65 4704015
TE Connect. Te Connect. 77,71 0,13% 77,61 77,45 78,49 77,15 1402285
TECO Energy Teco Energy 27,64 -0,04% 27,64 27,65 27,67 27,64 18305435
Tenet Health Tenet Health 14,45 12,46% 12,65 13,46 14,65 13,25 12034139
Teradata Cor Teradata Cor 30,08 -0,66% 30,28 30,22 30,35 29,92 1661569
Teradyne Inc Teradyne Inc 33,87 0,38% 33,74 33,87 34,09 33,63 1306018
Tesoro Petro Tesoro Petro 99,53 1,67% 99,53 98,25 99,76 98,01 1252054
Texas Instru Texas Instru 79,97 -0,23% 80,15 80,09 80,69 79,94 3605319
Textron Inc. Textron Inc. 47,69 -0,90% 48,12 48,04 48,09 47,55 1014708
The Directv The Directv 55,75 1,00% 55,19 55,48 55,83 55,37 423803
The Hershey The Hershey 107,34 -0,48% 107,85 107,92 107,98 106,56 1044652
The Mosaic C The Mosaic C 19,86 -1,21% 20,10 20,06 20,08 19,59 4330153
Thermo Fishe Thermo Fishe 172,57 -0,19% 172,89 172,56 174,36 172,15 1177049
Tiffany & Co Tiffany & Co 88,03 -0,39% 88,37 88,23 88,98 87,72 1141357
Time Warner Time Warner 101,19 -0,42% 101,61 102,13 102,13 101,00 3226027
Time WarnerC Time Warnerc 209,56 -0,21% 209,56 209,59 212,40 208,13 49704180
TJX Companie Tjx Companie 70,47 0,31% 70,25 70,30 71,22 70,00 6550527
Torchmark Co Torchmark Co 76,61 -0,31% 76,85 76,73 77,08 76,32 489551
Total System Total System 64,95 0,08% 64,90 65,01 65,20 64,51 952517
Transocean Transocean 7,48 2,67% 7,28 7,35 7,60 7,20 21988576
Travelers C. Travelers C. 127,89 -0,23% 128,19 128,27 128,53 127,52 1216321
TRIP        Trip 39,92 1,78% 39,21 39,03 40,22 38,95 2272222
Tyco Intern. Tyco Intern. 45,59 0,00% 45,59 45,49 46,06 45,32 29162929
Tyson Foods Tyson Foods 65,14 0,37% 64,90 64,96 65,26 64,61 2455925
U.S. Bancorp U.s. Bancorp 51,68 -0,08% 51,72 51,56 51,95 51,38 5269876
Union Pacifi Union Pacifi 103,90 0,69% 103,18 103,36 104,61 102,87 3159234
United Parce United Parce 113,34 0,37% 112,92 112,93 114,20 112,68 2162091
United State United State 23,70 -0,21% 23,75 23,92 24,03 23,35 10032603
Unitedhealth Unitedhealth 190,82 -0,99% 192,70 192,84 193,20 190,63 2755852
Untd.Techns. Untd.Techns. 115,48 -0,54% 116,10 116,04 116,27 115,35 2693076
Unum Group Unum Group 47,93 -0,48% 48,16 48,00 48,27 47,75 1599763
Urban Outfit Urban Outfit 19,27 1,71% 18,94 18,97 19,40 18,90 6264368
V.F. Corp. V.f. Corp. 62,78 -0,49% 63,09 62,76 62,87 61,93 2630597
Valero Energ Valero Energ 64,75 0,31% 64,55 64,45 65,46 64,22 3031384
Varian Medic Varian Medic 100,50 1,23% 99,26 99,00 100,73 98,96 1036673
Ventas Inc Ventas Inc 66,12 -0,62% 66,53 66,50 66,50 65,94 1624592
Verisign Inc Verisign Inc 98,20 0,28% 97,93 97,79 98,77 97,38 486350
Verizon Comm Verizon Comm 47,69 -0,42% 47,89 47,85 47,95 47,51 16854709
Vertex Pharm Vertex Pharm 148,13 -0,28% 148,54 147,65 150,11 147,18 882928
Viacom Cl. b Viacom Cl. B 38,80 -9,28% 42,50 41,90 42,15 38,75 162357
VIVENDI UNVR Vivendi Unvr 102,51 0,34% 102,16 102,08 103,09 101,94 5569103
Vornado Real Vornado Real 73,91 -1,88% 75,30 75,04 75,32 73,48 1078016
Vulcan Mater Vulcan Mater 113,97 -0,12% 114,11 113,92 114,55 112,12 916862
Wal Mart St. Wal Mart St. 79,31 -0,49% 79,70 79,62 80,35 79,28 9713569
Walt Disney Walt Disney 100,70 -0,68% 101,38 101,32 101,74 100,66 6802658
Washington P Washington P 574,70 0,37% 572,60 571,60 585,00 565,90 34731
Waste Manag. Waste Manag. 75,25 -0,37% 75,53 75,43 75,65 75,20 1549607
Waters Corpo Waters Corpo 179,70 -0,29% 180,22 179,98 181,28 178,85 332080
Watson Pharm Watson Pharm 299,00 0,00% 299,00 299,00 299,00 299,00 0
Wells Fargo Wells Fargo 51,68 -0,23% 51,80 51,63 52,14 51,38 16918773
Western Digi Western Digi 83,21 0,88% 82,47 82,46 83,99 81,55 2986421
Western Unio Western Unio 18,88 -0,64% 19,00 18,95 18,95 18,80 3932403
Weyerhaeuser Weyerhaeuser 31,17 -0,35% 31,28 31,19 31,39 30,95 2728109
Whirlpool Co Whirlpool Co 170,08 -0,83% 171,49 170,92 171,45 169,74 590784
Whole Foods Whole Foods 41,73 0,00% 41,72 41,70 41,75 41,70 2151399
Williams Cos Williams Cos 29,07 -0,03% 29,08 29,09 29,21 28,76 4820525
Windstream C Windstream C 1,98 3,03% 1,92 1,90 1,99 1,87 4691211
Wisconsin En Wisconsin En 64,59 0,82% 64,06 64,12 64,85 63,82 3375352
WPX Energy Wpx Energy 9,75 2,46% 9,51 9,52 9,79 9,46 4609115
Wyndham Worl Wyndham Worl 96,72 0,59% 96,15 96,05 97,45 95,30 1592424
Wynn Resorts Wynn Resorts 134,90 0,21% 134,61 134,51 136,98 133,49 1722464
Xcel Energy Xcel Energy 49,00 0,67% 48,67 48,76 49,22 48,53 2220104
Xerox Corp. Xerox Corp. 31,45 -1,27% 31,85 31,75 31,82 31,44 1862247
Xilinx Inc Xilinx Inc 61,02 -0,49% 61,32 61,29 61,63 61,00 1628799
XL Capital Xl Capital 43,79 -0,39% 43,96 43,83 43,94 43,50 1638741
Xylem Inc Xylem Inc 59,03 0,14% 58,95 58,70 59,33 58,62 628515
Yum! Brands Yum! Brands 75,41 -0,17% 75,54 75,44 75,73 75,00 2049114
Zions Bancor Zions Bancor 43,92 0,16% 43,85 43,77 44,20 43,45 1480258
Zoetis Inc Zoetis Inc 60,75 -0,25% 60,90 60,71 61,08 60,44 1506299
Publicidad
Mercados al día
Ticker Ultimo % Dif. Máximo Mínimo
EurUsd 1,17599 0,3% 0,00 1,177 1,171
Ibex35 10.385,70 0,0% -0,56 10392 10285
NQ100 5.790,91 -0,1% 0,00 5831 5770
SP500 2.425,55 -0,2% -4,46 2440 2421
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 Cerrado - -
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