Twitter Infomercados Facebook Infomercados Google+ Infomercados
COTIZACIONES › Abertis 16,05 (-0,68%) | Acciona 74,49 (0,05%) | Acerinox 13,40 (3,72%) | ACS 33,58 (-0,30%) | AENA 154,90 (1,97%) | Amadeus 47,81 (-0,01%) | Arcelor Mitt 7,36 (0,14%) | B.Popular 0,69 (-0,15%) | Banco Sabade 1,76 (-0,45%) | Bankia 1,10 (-0,63%) | Bankinter 8,28 (0,11%) | BBVA 7,68 (0,93%) | Caixabank 4,07 (-0,63%) | Cellnex 15,94 (0,19%) | DIA 5,36 (-0,39%) | Enagas 24,28 (-0,43%) | Endesa 21,95 (-0,16%) | Ferrovial 19,35 (0,52%) | Gamesa 19,50 (0,03%) | Gas Natural 21,10 (-0,07%) | Grifols Sa 24,51 (1,62%) | IAG 6,67 (-0,37%) | Iberdrola 6,70 (-0,30%) | Inditex 35,03 (0,04%) | Indra 12,66 (-0,86%) | Mapfre 3,30 (0,00%) | Mediaset Esp 12,38 (0,49%) | Meliá Hotels 13,45 (0,34%) | Merlin Prop 10,64 (-0,98%) | Red Electric 18,24 (-0,84%) | Repsol Ypf 14,74 (0,41%) | Santander Ce 6,08 (1,30%) | Téc Reunidas 37,39 (-0,23%) | Telefonica 10,53 (0,43%) | Viscofan 51,96 (0,19%) ÚLTIMA HORA › Cierre en España: El Ibex35 suma un 0,15% y cierra en los 10783,1 puntos | Iberonews: Oi2 Centros Auditivos implementa el modelo de negocio de franquicias para su expansión | Iberonews: España, el segundo país de Europa en el que más se ahorra comparando precios en internet | Iberonews: HotForex: consejos bursátiles de la leyenda del fútbol Michael Ballack | Iberonews: The Geneva Association y la International Insurance Society (IIS) anuncian los galardonados con el premio Shin Research Excellence Award 2017 | Iberonews: Presentación del nuevo HuffPost | Apertura en España: El Ibex35 pierde un -0,16% y abre en los 10749,7 puntos | Cierre en España: El Ibex35 suma un 3,76% y cierra en los 10766,8 puntos | Iberonews: Kincannon & Reed Executive Search amplían su cobertura en Europa | Apertura en España: El Ibex35 suma un 3,11% y abre en los 10700,1 puntos
 
 

Cotizaciones

>

SP500

Recomendar a un amigo

Ayuda

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

Listado de cotizaciones de SP500.

Valor Ultimo % Anterior Apertura Máximo Mínimo Volumen
Valor Ultimo % Anterior Apertura Máximo Mínimo Volumen
3m Company 3m Company 195,13 0,46% 195,12 193,99 195,61 192,36 4253408
Abbott Labs Abbott Labs 43,76 -0,85% 44,13 44,21 44,39 43,76 7298572
AbbVie Inc Abbvie Inc 65,10 0,68% 64,66 64,94 65,63 64,82 5751187
Abercrombie Abercrombie 11,78 -1,27% 11,93 11,94 12,10 11,77 2506689
Accenture pl Accenture Pl 118,69 -0,56% 119,36 119,38 119,94 118,68 2112155
ADM Co Adm Co 45,58 0,44% 45,38 45,45 45,88 45,38 2000682
Adobe System Adobe System 133,49 0,45% 132,89 133,44 133,72 132,88 2443456
ADT Corp Adt Corp 41,98 0,00% 41,98 41,98 41,98 41,98 0
AES Corp. Aes Corp. 11,62 0,26% 11,59 11,55 11,62 11,52 4704326
Aetna Inc. Aetna Inc. 133,83 0,92% 132,60 133,35 134,57 133,10 2047055
AFLAC Inc. Aflac Inc. 75,01 0,48% 74,65 75,02 75,22 74,85 1957336
Agilent Tech Agilent Tech 54,81 0,68% 54,44 54,75 55,19 54,51 2297900
AGL Resource Agl Resource 65,97 0,00% 65,97 65,97 65,97 65,97 0
Air Products Air Products 141,73 1,39% 139,76 140,22 141,86 140,14 1264994
Airgas Inc Airgas Inc 142,95 0,00% 142,95 142,95 142,95 142,95 0
Akamai Tech Akamai Tech 61,80 0,66% 61,39 61,42 61,86 61,33 1742354
Alcoa Inc. Alcoa Inc. 36,49 8,71% 33,31 34,23 36,55 34,23 11246145
Alexion Phar Alexion Phar 120,55 0,84% 119,54 120,00 122,07 119,47 1717814
Allegheny Te Allegheny Te 19,89 9,00% 18,10 18,60 20,11 17,93 7857494
Allegion Allegion 78,75 0,65% 78,24 78,65 79,09 78,32 428288
Allergan Inc Allergan Inc 238,22 0,52% 236,98 238,12 239,20 236,51 3234304
Allstate Cor Allstate Cor 81,22 0,39% 80,90 80,75 81,38 80,75 1809844
Altria Group Altria Group 72,43 -0,17% 72,55 72,54 72,60 72,32 7566698
Amazon.Com Amazon.Com 907,62 0,02% 907,41 907,04 909,48 903,00 656384
AMB Property Amb Property 54,86 0,95% 54,34 54,50 54,89 54,34 2323204
Amer.Express Amer.Express 80,63 0,22% 80,45 81,00 81,39 80,63 1432132
Amer.intl G. Amer.intl G. 60,07 0,63% 59,69 60,01 60,30 59,90 8572634
Ameren Corpo Ameren Corpo 55,08 -0,64% 55,43 55,20 55,38 54,87 1913024
American Ele American Ele 67,86 -0,16% 67,97 67,74 68,03 67,54 1964271
American Tow American Tow 123,94 0,07% 123,85 124,78 124,81 123,72 2346413
Ameriprise F Ameriprise F 130,88 -0,75% 131,86 131,85 132,20 128,17 2124771
AmerisourceB Amerisourceb 81,49 0,67% 80,94 80,82 81,57 79,40 2105170
Ametek Ametek 57,03 0,79% 56,58 56,94 57,33 56,69 1910403
Amgen Inc Amgen Inc 164,70 0,95% 163,14 163,52 165,30 163,40 3493355
Amphenol CP Amphenol Cp 72,18 0,35% 71,93 72,02 72,50 71,74 1516647
Anadarko Pet Anadarko Pet 60,08 1,18% 59,37 59,38 60,22 59,07 3156254
Analog Devic Analog Devic 79,35 0,16% 79,22 79,40 79,73 78,95 2561722
AON CORP. Aon Corp. 120,07 0,87% 119,04 119,81 120,25 119,38 773551
Apache Corp. Apache Corp. 50,25 3,00% 48,74 48,73 50,30 48,38 3264837
Apartment In Apartment In 44,65 1,88% 43,81 43,88 44,71 43,64 1885605
Apollo Grp.A Apollo Grp.A 9,99 0,00% 9,99 9,99 9,99 9,99 0
Apple Inc Apple Inc 144,54 0,62% 143,62 144,05 144,90 143,87 6161376
Appli.Matls. Appli.Matls. 40,79 0,86% 40,44 40,62 40,87 40,28 7190285
Assurant Inc Assurant Inc 96,92 0,83% 96,12 96,55 97,35 96,22 424349
At&t Corp. At&t Corp. 39,94 -0,20% 40,02 40,10 40,25 39,69 38913088
Autodesk Inc Autodesk Inc 90,32 0,20% 90,14 90,80 90,80 89,81 1759446
Automat.Data Automat.Data 105,01 0,83% 104,14 104,14 105,22 104,09 1297555
AutoNation I Autonation I 43,86 -0,46% 44,06 43,70 45,35 43,03 3019339
AutoZone Inc Autozone Inc 712,06 -1,46% 722,45 723,99 724,90 711,25 361704
AvalonBay Co Avalonbay Co 189,28 1,57% 186,31 186,87 189,37 186,09 739627
Avery Dennis Avery Dennis 82,41 -0,04% 82,44 82,71 82,86 82,06 756486
Avon Product Avon Product 4,82 6,85% 4,49 4,53 4,82 4,51 4484990
Baker Hughes Baker Hughes 59,29 1,08% 58,65 56,81 59,53 56,09 4726105
Ball Corp. Ball Corp. 75,14 1,00% 74,39 74,54 75,39 74,41 1904364
Bank Of Amer Bank Of Amer 23,98 1,46% 23,63 23,99 24,35 23,91 133290890
Bank of New Bank Of New 47,23 -0,68% 47,55 47,86 48,07 47,17 6656798
Bard (C.R.) Bard (c.r.) 303,51 0,36% 302,41 302,82 305,09 302,45 4422686
Baxter Inter Baxter Inter 53,21 -0,45% 53,45 53,29 53,62 53,04 4514635
BB&T Corpora Bb&t Corpora 43,65 -0,18% 43,73 44,07 44,22 43,65 4137147
Becton Dicki Becton Dicki 179,07 1,12% 177,07 178,52 180,79 177,30 4137371
Bed Bath&bey Bed Bath&bey 39,36 -0,84% 39,70 39,80 39,97 39,14 1918531
Bemis Compan Bemis Compan 49,75 0,08% 49,71 49,86 49,99 49,65 923180
Berkshire H. Berkshire H. 167,53 1,06% 165,78 166,92 167,96 166,60 4570940
Best Buy Co. Best Buy Co. 51,77 1,20% 51,15 52,43 52,61 50,98 4649281
Biogen Idec Biogen Idec 286,89 3,50% 276,86 290,00 291,90 285,90 3013776
BlackRock Blackrock 388,19 0,40% 386,65 388,84 388,84 385,36 572170
Block H&R Block H&r 24,24 2,60% 23,61 23,82 24,50 23,80 3464443
Boeing Co. Boeing Co. 183,51 0,79% 183,55 182,53 183,85 182,53 3875919
Borgwarner Borgwarner 40,84 0,95% 40,45 40,63 41,08 40,42 1459709
Boston Prope Boston Prope 133,97 0,88% 132,79 133,07 134,05 132,30 681604
Boston Scien Boston Scien 25,74 0,70% 25,56 25,73 25,91 25,65 10566948
Bristol-Myer Bristol-myer 53,94 0,72% 53,55 53,65 54,32 53,65 11419163
BROWN FORMAN Brown Forman 47,32 0,80% 46,94 46,80 47,42 46,80 935823
C H Robinson C H Robinson 77,70 0,14% 77,59 77,73 78,31 77,46 1316818
Ca Technolo. Ca Technolo. 32,60 0,21% 32,53 32,57 32,71 32,53 1779409
Cablevision Cablevision 34,87 0,00% 34,87 34,87 34,87 34,87 0
Cabot Oil & Cabot Oil & 24,41 2,79% 23,73 23,79 24,42 23,66 7137550
Cameron Inte Cameron Inte 66,01 0,00% 66,01 66,01 66,01 66,01 0
Campbell Sou Campbell Sou 57,59 -0,68% 57,98 57,97 58,04 57,54 1485990
Capital One Capital One 85,58 1,05% 84,68 85,37 86,03 85,22 3258035
Cardinal Hea Cardinal Hea 72,36 -0,17% 72,48 72,16 72,71 72,10 2134593
CareFusion C Carefusion C 60,00 0,00% 60,00 60,00 60,00 60,00 0
Carmax Inc Carmax Inc 58,74 -1,59% 59,69 59,98 60,61 58,61 3105321
Carnival Co Carnival Co 60,03 0,68% 59,62 60,00 60,27 59,92 2643392
Caterpillar Caterpillar 104,42 7,29% 104,42 102,88 104,89 102,00 18727659
CB Richard E Cb Richard E 34,30 -0,32% 34,41 34,60 34,64 34,30 1779827
CBS Corp. Cbs Corp. 66,41 0,69% 65,95 65,72 66,75 65,68 3141835
Celgene Corp Celgene Corp 125,52 1,89% 123,15 124,00 126,22 123,75 3914935
Centerpoint Centerpoint 28,39 0,25% 28,32 28,24 28,41 28,22 2595493
Century Tele Century Tele 25,93 1,85% 25,45 25,54 25,95 25,50 11655542
Cerner Corp Cerner Corp 59,45 0,27% 59,29 59,35 60,24 59,13 2647592
CF Industrie Cf Industrie 27,34 3,40% 26,41 26,67 27,55 26,45 5575663
Charles Schw Charles Schw 39,62 1,09% 39,19 39,64 39,91 39,43 8425299
Chesapeake E Chesapeake E 5,51 2,36% 5,38 5,36 5,53 5,25 41227132
Chevron Corp Chevron Corp 106,73 0,76% 105,93 106,30 106,96 106,19 1479259
Chipotle Mex Chipotle Mex 471,76 0,63% 468,79 471,10 474,27 468,27 927223
Chubb Corp. Chubb Corp. 137,12 0,25% 136,78 137,33 137,79 136,85 2028869
CIGNA Corp. Cigna Corp. 157,18 0,78% 155,96 155,47 159,07 155,47 1227438
Cincinnati F Cincinnati F 71,82 0,50% 71,46 71,67 72,35 71,55 438653
Cintas Corp Cintas Corp 125,11 -0,27% 125,45 125,69 126,27 124,83 493531
Cisco System Cisco System 33,42 0,42% 33,29 33,39 33,52 33,35 14908659
Citigroup Citigroup 60,21 1,28% 59,44 60,08 60,79 60,00 22155653
Citrix Sys. Citrix Sys. 84,05 -0,38% 84,37 84,73 84,73 83,80 1460272
Cliffs Natur Cliffs Natur 7,23 0,41% 7,20 7,35 7,39 7,06 15966165
Clorox Co. Clorox Co. 136,15 0,90% 134,93 134,97 136,46 134,80 724596
CME Group In Cme Group In 119,93 0,14% 119,76 120,23 120,69 119,42 1531206
CMS Energy Cms Energy 45,51 0,09% 45,47 45,30 45,56 45,21 1331902
Coach Inc. Coach Inc. 39,57 0,68% 39,30 39,63 39,84 39,31 2332535
Coca-Cola Co Coca-cola Co 43,11 -0,39% 43,12 42,85 43,43 42,82 20595571
COCA-COLA EN Coca-cola En 38,62 1,35% 38,10 38,31 38,67 38,02 1796532
Cognizant Cognizant 59,09 0,34% 58,89 58,99 59,37 58,76 3104727
Colgate Colgate 74,22 0,75% 73,66 73,91 74,37 73,73 4115282
Comcast Cl A Comcast Cl A 38,49 1,25% 38,01 38,23 38,55 38,01 3157819
Comerica Inc Comerica Inc 70,65 0,76% 70,11 71,01 71,30 70,06 2355723
Computer Sci Computer Sci 69,01 0,00% 69,01 69,01 69,01 69,01 0
ConAgra Food Conagra Food 39,33 -4,07% 40,93 40,00 40,16 39,22 5488499
ConocoPhilli Conocophilli 48,79 1,80% 47,91 47,97 48,90 47,80 7528142
CONSOL Energ Consol Energ 15,91 3,21% 15,40 15,52 15,98 15,35 4008178
Consolidated Consolidated 79,40 0,00% 79,40 79,00 79,48 78,87 1263640
Constellatio Constellatio 172,54 -0,28% 173,03 173,00 173,61 172,52 1690018
Corning Inc. Corning Inc. 28,54 3,57% 27,52 28,11 28,73 27,85 14128164
Costco Whole Costco Whole 172,68 0,20% 172,33 172,91 173,04 172,29 477145
Crown Castle Crown Castle 94,27 -0,47% 94,71 96,73 97,00 93,51 2898679
CSX Corp. Csx Corp. 50,94 1,59% 50,13 50,19 51,10 50,10 11087809
Cummins Inc. Cummins Inc. 152,11 1,98% 149,10 150,26 153,65 150,26 2347414
CVS Caremark Cvs Caremark 82,17 2,58% 80,05 81,40 82,40 80,68 8765145
D.R. Horton D.r. Horton 32,65 -1,23% 33,05 32,85 32,88 31,98 8018437
Danaher Corp Danaher Corp 83,30 1,01% 82,46 82,80 83,54 82,65 7202853
Darden Resta Darden Resta 85,55 0,43% 85,18 85,18 85,73 84,76 1920854
DaVita Inc. Davita Inc. 68,50 0,34% 68,27 68,50 68,65 67,92 913710
Deere & Co. Deere & Co. 113,15 2,56% 110,25 111,68 114,13 111,57 3408123
Delphi Auto Delphi Auto 79,42 0,21% 79,25 80,43 80,74 79,12 2139603
Delta Air Li Delta Air Li 46,73 -0,17% 46,81 47,14 47,55 46,70 8092116
Denbury Reso Denbury Reso 2,35 3,40% 2,27 2,28 2,36 2,25 4186899
Dentsply Int Dentsply Int 62,98 -0,56% 63,33 63,33 63,85 62,96 1093974
Devon Energy Devon Energy 40,59 1,90% 39,82 39,81 40,68 39,66 3863178
Diamond Offs Diamond Offs 14,96 1,40% 14,75 14,78 15,02 14,71 2121899
DISCK       Disck 28,76 -0,47% 28,90 28,93 29,02 28,75 2491544
Discover Fin Discover Fin 67,28 0,55% 66,91 67,68 67,73 66,95 3244441
Discovery Co Discovery Co 28,76 -0,47% 28,90 28,93 29,02 28,75 2491544
Dollar Gen Dollar Gen 71,55 0,18% 71,42 71,50 71,85 71,00 2609869
Dollar Tree Dollar Tree 80,69 1,12% 79,79 80,28 80,82 79,37 387167
Dominion Res Dominion Res 77,70 -0,48% 78,07 77,67 77,90 77,35 1972036
Dover Corp. Dover Corp. 81,27 0,75% 80,66 81,12 81,87 80,55 1586629
Dow Chemical Dow Chemical 64,81 3,07% 62,82 63,98 64,91 63,81 7888901
Dr Pepper Sn Dr Pepper Sn 98,41 0,16% 98,25 97,94 98,68 97,81 1688911
DTE Energy Dte Energy 104,28 -0,16% 104,45 104,07 104,53 103,82 943893
Du Pont Du Pont 82,21 3,45% 82,21 81,49 82,30 81,01 3572401
Duke Energy Duke Energy 82,69 0,13% 82,58 82,41 82,72 82,11 3318858
Dun & Bradst Dun & Bradst 109,72 0,10% 109,61 109,90 110,97 109,29 286915
Eastman Chem Eastman Chem 81,63 0,49% 81,23 81,88 82,39 81,51 1122304
Eaton Corp. Eaton Corp. 76,52 1,36% 75,48 76,07 76,93 75,84 3192837
Ebay Inc. Ebay Inc. 32,81 2,32% 32,05 32,11 32,83 31,98 14318629
Ecolab Inc. Ecolab Inc. 128,25 0,74% 127,30 127,78 128,55 127,60 838770
Edison Intl Edison Intl 80,82 -0,15% 80,94 80,62 81,06 80,41 1478916
Edwards Lif. Edwards Lif. 98,92 0,97% 97,96 97,91 99,00 97,70 2539141
Electro.Arts Electro.Arts 92,99 0,19% 92,81 93,39 93,40 92,69 2038638
EMC Corp. Emc Corp. 29,05 0,00% 29,05 29,05 29,05 29,05 0
Emerson Elec Emerson Elec 61,22 2,22% 59,86 60,76 61,51 60,54 4717378
Ensco plc Ensco Plc 8,35 -0,60% 8,40 8,43 8,54 8,32 7388577
Entergy Corp Entergy Corp 76,71 0,33% 76,46 76,37 76,79 75,95 1665289
EOG Resource Eog Resource 95,27 1,61% 93,74 93,80 95,43 93,47 2503252
Equifax Inc. Equifax Inc. 139,47 0,16% 139,24 139,44 139,87 138,94 615084
Equitable RE Equitable Re 63,44 1,20% 62,68 62,63 63,56 62,16 1735343
Equity Resid Equity Resid 64,93 1,12% 64,20 64,31 64,98 63,85 2901533
Estee Lauder Estee Lauder 87,38 1,59% 85,99 86,27 87,72 86,25 1827487
ETFC Etfc 35,51 0,17% 35,45 35,85 36,04 35,40 3271711
Exelon Corp. Exelon Corp. 35,08 -1,20% 35,50 35,34 35,51 34,84 5603494
Expedia Inc Expedia Inc 135,43 0,95% 134,14 134,83 136,27 134,51 1896370
Expeditors Expeditors 57,30 0,03% 57,28 57,51 57,74 57,17 1000376
Express Scr. Express Scr. 60,01 -12,06% 67,25 58,74 61,17 57,80 33294718
Exxon Mobil Exxon Mobil 81,73 0,76% 81,11 81,50 81,93 81,29 3855461
F5 Networks F5 Networks 138,19 0,19% 137,93 137,52 139,34 137,51 1046358
Family Dolla Family Dolla 79,39 0,00% 79,39 79,39 79,39 79,39 0
Fastenal Co. Fastenal Co. 45,72 0,68% 45,41 45,53 45,94 45,30 2966547
FedEx Corpor Fedex Corpor 188,97 0,22% 188,56 189,20 190,59 188,60 1511670
Fidelity Nat Fidelity Nat 83,86 0,64% 83,32 83,62 84,04 83,44 1308935
Fifth Third Fifth Third 25,01 -1,28% 25,33 25,40 25,59 24,86 8859466
First Solar First Solar 27,54 1,67% 27,08 27,28 28,05 27,08 2444237
FirstEnergy Firstenergy 30,61 -0,33% 30,71 30,59 30,83 30,46 4205383
Fiserv Inc Fiserv Inc 119,62 0,15% 119,44 119,97 120,09 119,24 861800
Flir Sys.Inc Flir Sys.Inc 37,51 0,72% 37,24 37,50 37,74 37,28 699879
Flowserve Co Flowserve Co 50,60 2,47% 49,35 49,84 50,77 49,84 1380654
Fluor Corp. Fluor Corp. 52,11 1,17% 51,50 51,85 52,31 51,51 912511
FMC Corp Fmc Corp 73,74 0,12% 73,65 73,69 74,28 73,62 1196466
FMC Technolo Fmc Technolo 32,12 0,72% 31,89 32,19 32,25 31,88 4744963
Ford Motor Ford Motor 11,48 0,44% 11,43 11,47 11,50 11,43 37699560
Fossil Inc. Fossil Inc. 17,15 1,40% 16,91 16,99 17,30 16,95 665585
FPL Group Fpl Group 132,92 0,13% 132,75 132,61 133,00 131,86 1372810
Franklin In. Franklin In. 42,04 0,31% 41,91 42,20 42,24 41,92 1850512
Freeport-McM Freeport-mcm 13,10 6,64% 12,23 12,52 13,36 12,39 53913671
Frontier Com Frontier Com 1,96 3,06% 1,90 1,89 1,99 1,89 29918435
GameStop Cor Gamestop Cor 23,40 0,77% 23,22 23,32 23,49 23,10 1522008
Gannett Co. Gannett Co. 8,89 2,14% 8,70 8,85 9,53 8,80 1695859
Gap Inc Gap Inc 25,92 0,19% 25,87 26,15 26,15 25,66 3767031
Garmin Ltd Garmin Ltd 50,74 0,89% 50,29 50,39 50,83 50,21 1075474
Gen.Electric Gen.Electric 29,45 -0,34% 29,43 29,47 29,60 29,32 41339059
General Dyna General Dyna 193,24 0,69% 191,91 190,87 193,48 190,69 1895049
General Mill General Mill 58,24 0,17% 58,14 58,17 58,36 58,02 2763903
General Mot. General Mot. 33,99 0,24% 33,91 34,10 34,16 33,72 14380420
Genuine Part Genuine Part 93,29 -0,33% 93,60 94,11 94,59 93,02 688520
Genworth Fin Genworth Fin 4,10 1,46% 4,04 4,08 4,12 4,05 3159453
Gilead Scien Gilead Scien 67,12 1,30% 66,25 66,60 67,53 66,56 5682045
Goodyear Tir Goodyear Tir 35,86 -0,14% 35,91 36,00 36,06 35,65 1860157
Google Google 872,30 1,09% 862,76 865,00 875,00 862,81 1650707
Grainger (W. Grainger (w. 193,36 0,76% 191,90 192,83 195,13 192,50 1275332
GS          Gs 226,63 1,50% 226,68 226,20 227,98 225,15 4244684
Halliburton Halliburton 47,02 0,57% 46,75 46,88 47,22 46,71 8595534
Harley-David Harley-david 57,21 1,56% 56,32 56,57 57,27 56,47 2868501
Harman Intl Harman Intl 111,50 0,00% 111,50 111,50 111,50 111,50 0
Harris Corpo Harris Corpo 111,21 -0,43% 111,69 112,02 112,19 111,21 950903
Hartford Fin Hartford Fin 47,75 0,82% 47,36 47,75 47,90 47,42 3513006
Hasbro Inc Hasbro Inc 101,57 -0,13% 101,70 101,17 102,80 100,93 1708439
HCP Inc. Hcp Inc. 32,04 0,09% 32,01 32,00 32,16 31,86 3828626
Health Care Health Care 72,67 0,23% 72,50 72,49 72,73 72,15 1216880
Helmerich Helmerich 65,39 0,37% 65,15 65,18 65,62 64,66 1156626
Hess Corpora Hess Corpora 48,64 2,01% 47,66 47,84 48,80 47,37 5564978
Hewlett Pack Hewlett Pack 18,61 0,38% 18,54 18,57 18,71 18,49 11658239
Home Depot Home Depot 153,03 0,74% 153,07 152,79 154,65 152,79 5778169
Honeywell Honeywell 129,30 -0,38% 129,79 129,90 131,34 128,69 6849609
Hormel Foods Hormel Foods 35,43 1,38% 34,94 34,97 35,45 34,95 2982799
Host Hotels Host Hotels 19,05 0,26% 19,00 19,11 19,27 19,00 6583314
Hudson City Hudson City 10,12 0,00% 10,12 10,12 10,12 10,12 0
Humana Inc. Humana Inc. 217,97 1,93% 213,76 216,88 220,00 214,51 2132387
Huntington B Huntington B 13,04 0,38% 12,99 13,15 13,18 13,02 9892319
Ibm Intl Ibm Intl 160,39 -0,22% 160,75 162,00 162,03 160,39 1084719
Illinois Too Illinois Too 139,26 -0,36% 139,76 138,91 140,99 138,72 3235448
Ingersoll-R Ingersoll-r 85,66 1,75% 84,19 84,92 85,94 84,67 2441135
Integrys Ene Integrys Ene 69,66 0,00% 69,66 69,66 69,66 69,66 0
Intel Corp Intel Corp 36,87 0,33% 36,75 36,77 37,00 36,66 14111206
Intercontine Intercontine 60,97 0,64% 60,58 61,11 61,40 60,96 2035037
Internationa Internationa 139,09 0,76% 138,03 138,89 139,87 137,72 399495
Internationa Internationa 21,80 -1,88% 22,21 22,28 22,40 21,71 1435442
Internationa Internationa 53,69 0,89% 53,21 53,60 53,97 53,53 2847180
Interpublic Interpublic 24,55 -0,37% 24,64 24,72 24,81 24,48 5539421
Intuit Inc Intuit Inc 119,08 0,27% 118,76 118,92 119,38 118,61 2017655
Intuit Surg Intuit Surg 827,24 0,61% 822,18 822,20 833,05 820,45 471779
Invesco Ltd. Invesco Ltd. 32,17 0,44% 32,03 32,30 32,33 32,00 2822517
Invitrogen Invitrogen 3,25 3,08% 3,15 3,15 3,25 3,10 47523
Iron Mountai Iron Mountai 36,54 0,19% 36,47 36,55 36,60 36,33 744142
J & j J & J 123,43 0,44% 122,89 123,34 123,74 123,01 1444768
Jabil Circui Jabil Circui 29,44 -0,27% 29,52 29,63 29,75 29,35 1413919
Jacobs Engin Jacobs Engin 55,11 0,82% 54,66 54,96 55,41 54,76 515806
Johnson Cont Johnson Cont 43,20 0,67% 42,91 42,99 43,38 42,99 4535651
Joy Global Joy Global 28,30 0,00% 28,30 28,30 28,30 28,30 0
Jp Morgan Ch Jp Morgan Ch 88,26 0,87% 87,50 88,62 89,13 88,26 5087611
Juniper Net. Juniper Net. 27,78 -1,76% 28,27 28,31 28,42 27,77 13737990
Kansas City Kansas City 90,36 0,76% 89,67 89,90 90,88 89,41 2714800
Kellogg Co. Kellogg Co. 72,35 -0,58% 72,77 72,81 72,97 72,34 2329291
KeyCorp Keycorp 18,62 0,38% 18,55 18,71 18,88 18,60 9636668
Kimberly-Cla Kimberly-cla 132,82 1,82% 130,40 131,47 132,87 130,70 2881468
Kimco Realty Kimco Realty 21,71 0,60% 21,58 21,63 21,80 21,53 5970108
Kinder Morg. Kinder Morg. 20,90 1,29% 20,63 20,62 20,95 20,46 12122144
Kla-Tencor Kla-tencor 101,71 0,87% 100,83 101,12 101,81 100,44 1000083
Kohls Corp. Kohls Corp. 39,38 -0,84% 39,71 39,80 40,09 39,13 3388603
Kroger Co. Kroger Co. 29,84 -1,01% 30,14 30,00 30,20 29,67 6541208
L-3 Communic L-3 Communic 170,46 0,18% 170,15 169,98 171,09 169,27 482950
Laboratory C Laboratory C 138,89 -4,12% 144,61 138,87 140,35 134,19 2835381
Lam Research Lam Research 145,76 2,28% 142,51 143,71 145,96 142,51 2354874
Legg Mason Legg Mason 38,32 0,29% 38,21 38,57 38,89 38,31 994430
Leggett & Pl Leggett & Pl 53,54 1,10% 52,95 53,17 53,67 52,99 1129942
Lennar Corp. Lennar Corp. 50,70 -1,72% 51,57 51,29 51,37 50,32 4139262
Leucadia Nat Leucadia Nat 26,17 0,80% 25,96 26,13 26,39 26,04 1486418
Lilly (Eli) Lilly (eli) 81,20 -2,73% 83,42 82,71 82,71 80,50 9622696
Limited Bran Limited Bran 50,60 -0,18% 50,69 50,75 51,04 50,27 2890569
Lincoln Nati Lincoln Nati 67,29 0,85% 66,72 67,67 67,98 67,17 1670905
Linear Tech. Linear Tech. 65,00 0,00% 65,00 65,00 65,00 65,00 0
Lockheed Mar Lockheed Mar 270,02 -2,29% 276,21 273,94 274,50 267,67 3017439
Loews Corp. Loews Corp. 47,34 0,61% 47,05 47,37 47,50 47,22 931615
Lowes Cos. Lowes Cos. 84,51 0,40% 84,17 84,78 85,31 84,07 5991942
LSI Corporat Lsi Corporat 82,89 -0,92% 83,65 83,70 84,18 82,75 647549
LyondellBase Lyondellbase 87,01 0,56% 86,52 86,98 87,73 86,57 2110580
M&T Bank Cor M&t Bank Cor 157,73 0,48% 156,97 158,36 159,91 157,66 892591
Macerich Co. Macerich Co. 63,80 0,03% 63,78 63,89 64,14 63,36 1232296
Macys Inc. Macys Inc. 29,28 0,31% 29,19 29,35 29,53 29,01 4953117
Marathon Oil Marathon Oil 15,61 2,95% 15,15 15,17 15,63 15,05 11372541
Marathon Pet Marathon Pet 50,03 -0,32% 50,19 50,27 50,42 49,89 3995437
MARN        Marn 94,57 1,11% 93,52 93,99 94,77 93,75 1634969
Marsh & McLe Marsh & Mcle 73,06 0,04% 73,03 73,40 73,49 73,02 1933783
MASN Masn 36,90 5,07% 35,03 36,51 37,01 36,13 8565619
Mastercard Mastercard 116,13 0,37% 115,70 116,35 116,48 115,89 2955123
Mattel Inc Mattel Inc 22,13 2,39% 21,60 21,61 22,21 21,60 11126546
McCormick & Mccormick & 100,68 -0,40% 101,08 101,09 101,20 100,18 624787
Mcdonalds Mcdonalds 141,70 5,27% 141,69 138,14 141,99 137,18 11039266
McGraw-Hill Mcgraw-hill 107,92 0,00% 107,92 107,92 107,92 107,92 0
McKesson Cor Mckesson Cor 135,00 -0,85% 136,15 135,00 135,90 133,82 2565685
MDLZ        Mdlz 45,51 0,26% 45,39 45,42 45,67 45,39 6222790
Mead Jonhson Mead Jonhson 88,80 -0,18% 88,96 88,98 88,98 88,75 3028539
Medtronic In Medtronic In 81,76 1,36% 80,65 80,76 82,21 80,75 4684705
Merck & Co Merck & Co 62,30 0,26% 62,14 62,50 62,93 62,25 4336102
Metlife Inc Metlife Inc 52,37 0,67% 52,02 52,50 53,00 52,35 7538959
Michael Kors Michael Kors 37,47 2,19% 36,65 36,82 37,65 36,81 3406069
Microchip Microchip 76,73 1,02% 75,95 76,00 76,80 75,76 2599139
Micron Tech. Micron Tech. 26,99 1,56% 26,57 26,83 27,02 26,36 22499201
Microsoft Microsoft 67,92 0,57% 67,53 67,94 68,04 67,60 12125003
Molson Coors Molson Coors 96,52 0,50% 96,04 96,34 96,97 96,32 1276776
Monsanto Co. Monsanto Co. 116,94 0,79% 116,02 115,98 117,15 115,71 3137865
Monster Beve Monster Beve 45,37 -0,22% 45,47 45,55 45,59 44,98 2194146
Moodys Corp Moodys Corp 118,07 0,31% 117,70 116,76 118,88 116,57 859282
Morgan Stan. Morgan Stan. 44,27 1,60% 43,56 43,98 44,45 43,92 14612033
Motorola Inc Motorola Inc 85,39 0,78% 84,72 84,77 85,64 84,77 797491
Murphy Oil Murphy Oil 27,35 2,23% 26,74 26,78 27,41 26,56 2235929
Mylan Inc Mylan Inc 36,85 -1,68% 37,47 37,45 37,50 36,57 3207104
Nabors Indus Nabors Indus 11,77 0,08% 11,76 11,79 11,84 11,61 9288682
NASDAQ OMX G Nasdaq Omx G 70,53 0,11% 70,45 70,88 70,97 70,44 760393
National Oil National Oil 35,82 1,09% 35,43 35,57 35,92 35,30 4304834
Netapp Inc Netapp Inc 39,96 0,05% 39,94 40,18 40,19 39,94 1792614
Newell Rubbe Newell Rubbe 48,52 1,07% 48,00 48,17 48,67 48,02 2366920
Newfield Exp Newfield Exp 35,88 2,12% 35,12 35,17 35,92 34,93 2165076
Newmont Mini Newmont Mini 32,89 -2,49% 33,71 33,75 33,75 32,03 18450364
News Corp Ad News Corp Ad 13,07 0,23% 13,04 13,08 13,13 13,00 1234961
NFLX        Nflx 152,16 5,79% 143,83 147,38 153,52 146,22 16843854
Nielsen Hol. Nielsen Hol. 39,98 -4,03% 41,59 40,09 40,22 38,31 9510833
NiSource Inc Nisource Inc 24,43 0,70% 24,26 24,18 24,44 24,16 3031817
NKE         Nke 55,45 -0,04% 55,47 55,56 55,77 55,41 2249591
Noble Corp Noble Corp 4,95 0,61% 4,92 4,93 5,07 4,91 8513065
Noble Energy Noble Energy 34,43 0,76% 34,17 34,30 34,54 34,12 3954792
Nordstrom Nordstrom 47,15 -0,17% 47,23 47,50 47,77 46,80 1749466
Norfolk Sout Norfolk Sout 116,78 -0,23% 117,05 117,26 117,66 116,59 1999501
Northeast Ut Northeast Ut 51,00 0,00% 51,00 51,00 51,00 51,00 0
Northern Tru Northern Tru 90,58 1,32% 89,38 89,91 91,78 88,94 2059963
Northrop Gru Northrop Gru 248,13 -0,41% 249,14 248,13 249,62 247,38 1693939
NRG Enerby Nrg Enerby 17,01 -1,70% 17,30 17,07 17,17 16,84 5172610
Nucor Corp. Nucor Corp. 60,94 -0,39% 61,18 61,82 61,83 60,59 3316774
Nvidia Corp. Nvidia Corp. 104,74 1,71% 102,95 103,54 105,33 102,67 2568472
Occidental P Occidental P 62,50 0,69% 62,07 62,39 62,59 62,07 3595811
Omnicom Grou Omnicom Grou 83,54 0,35% 83,25 83,54 83,88 83,31 1605252
Oneok Oneok 54,73 1,60% 53,87 53,86 54,78 53,69 1754569
Oracle Corp Oracle Corp 44,72 -0,27% 44,84 44,98 44,98 44,60 13125376
Oreilly Aut Oreilly Aut 263,96 -2,02% 269,28 265,15 268,32 262,78 1468672
Owens Illino Owens Illino 21,98 2,91% 21,34 21,89 22,46 21,72 2950894
Paccar Inc. Paccar Inc. 65,76 -3,00% 67,73 66,35 67,21 65,00 3943564
Parker-Hanni Parker-hanni 165,22 2,79% 160,61 161,76 165,60 161,57 2181768
Patters.Cos Patters.Cos 44,23 1,09% 43,75 43,80 44,50 43,63 736819
Paychex Inc Paychex Inc 59,55 0,22% 59,42 59,66 60,07 59,55 2083614
Peabody Ener Peabody Ener 26,10 -1,11% 26,39 26,99 27,00 25,46 546716
Pentair Ltd Pentair Ltd 64,66 2,15% 63,27 63,50 64,78 62,60 2712214
Peoples Unit Peoples Unit 17,98 0,33% 17,92 18,11 18,14 17,97 3147405
PerkinElmer Perkinelmer 58,65 0,75% 58,21 58,50 59,03 58,03 552921
Perrigo Co Perrigo Co 67,81 1,12% 67,05 67,05 68,32 65,79 3262527
Petsmart Inc Petsmart Inc 83,00 0,00% 83,00 83,00 83,00 83,00 0
Pfizer Pfizer 33,76 0,06% 33,77 33,82 33,96 33,71 20990967
PG&E Corp. Pg&e Corp. 67,66 -0,19% 67,79 67,52 67,81 67,30 2197231
Philip Morri Philip Morri 113,09 0,62% 112,39 112,38 113,45 112,00 4093173
Phillips 66 Phillips 66 78,08 0,73% 77,51 77,60 78,18 77,25 2954951
Pinnacle Wes Pinnacle Wes 86,36 0,21% 86,18 85,84 86,41 85,39 1058479
Pioneer Natu Pioneer Natu 178,35 1,47% 175,72 177,23 179,10 175,87 1809509
Pitney-Bowes Pitney-bowes 13,41 0,67% 13,32 13,38 13,51 13,35 1855279
PNC Financia Pnc Financia 121,11 0,21% 120,86 122,06 122,73 121,07 3210123
Polo Ralph L Polo Ralph L 80,57 1,19% 79,61 79,75 80,60 79,38 917869
PPG Industri Ppg Industri 110,82 2,54% 108,01 108,18 111,06 108,18 2450292
PPL Corp. Ppl Corp. 38,16 0,42% 38,00 37,93 38,16 37,86 2943145
Praxair Inc. Praxair Inc. 124,70 1,36% 123,01 123,54 124,75 123,15 1663322
Priceline Priceline 1.799,09 0,03% 1.798,62 1.804,54 1.807,78 1.795,31 353871
Principal Fi Principal Fi 64,35 0,67% 63,92 64,50 64,81 64,29 1225370
Procter Gamb Procter Gamb 90,00 0,50% 90,01 89,58 90,25 89,47 9545806
Progressive Progressive 39,92 0,53% 39,71 39,82 39,96 39,80 2115319
Prudential Prudential 107,89 0,02% 107,87 108,90 109,34 107,85 2781804
Public Serv. Public Serv. 44,72 -0,63% 45,00 44,84 45,00 44,61 1976923
Public Stora Public Stora 225,54 -0,41% 226,47 226,47 226,75 224,70 554713
Pulte Homes Pulte Homes 22,20 -3,96% 23,08 22,16 22,37 21,41 16783324
PVH Corp Pvh Corp 102,87 0,54% 102,31 102,42 103,17 101,44 1132200
QEP Resourc Qep Resourc 11,79 4,58% 11,25 11,28 11,81 11,16 6320289
Qualcomm Inc Qualcomm Inc 53,00 0,36% 52,81 53,09 53,49 52,96 11315368
Quanta Servi Quanta Servi 36,00 0,19% 35,93 36,13 36,38 35,87 1327485
Quest Diag. Quest Diag. 105,87 1,68% 104,09 103,59 105,99 103,15 1928372
Range Resour Range Resour 27,56 1,20% 27,23 27,15 27,68 26,24 13547401
Raytheon Co. Raytheon Co. 156,01 -0,01% 156,03 155,69 156,74 155,51 1705926
Red Hat Red Hat 87,59 0,17% 87,44 87,80 88,00 87,54 990662
Regeneron Ph Regeneron Ph 372,43 0,13% 371,93 373,09 376,24 370,00 705347
Regions Fin. Regions Fin. 13,86 0,36% 13,81 13,99 14,01 13,75 28351479
Republic SVC Republic Svc 63,89 -0,20% 64,02 64,04 64,11 63,83 1548635
Reynolds Ame Reynolds Ame 64,82 0,03% 64,80 64,72 64,85 64,57 3133466
Robert Half Robert Half 47,30 -0,72% 47,64 47,96 48,02 47,30 1276253
Rockwell Aut Rockwell Aut 160,14 1,99% 156,95 158,24 160,71 157,44 2043627
Rockwell Col Rockwell Col 105,51 0,09% 105,42 104,16 106,11 104,05 1668188
Roper Indust Roper Indust 216,36 1,22% 213,73 214,49 217,14 214,00 646752
Ross Stores Ross Stores 64,75 -0,48% 65,06 65,21 65,34 64,52 1796235
Rowan Cos. Rowan Cos. 14,52 1,03% 14,37 14,43 14,57 14,36 2025694
Ryder System Ryder System 68,28 -16,11% 79,28 72,15 72,49 68,20 4121376
Salesforce.c Salesforce.C 84,75 0,68% 84,17 84,57 85,13 84,35 3125286
Scana CP Scana Cp 66,85 0,15% 66,75 66,49 66,99 66,21 1135811
Schlumberger Schlumberger 74,09 -0,01% 74,10 74,22 74,33 73,77 9827772
Scripps Netw Scripps Netw 75,96 0,62% 75,49 75,74 76,43 75,55 741742
Seagate Tech Seagate Tech 50,51 2,16% 49,42 49,78 50,96 49,53 5427724
Sealed Air C Sealed Air C 44,87 1,58% 44,16 44,33 44,96 44,30 1607752
Sempra Energ Sempra Energ 113,61 0,27% 113,30 112,91 113,68 112,77 1043019
Sherwin-Will Sherwin-will 331,18 1,04% 327,73 330,00 331,43 328,02 564349
Simon Group Simon Group 168,04 -0,54% 168,94 169,32 169,55 167,42 1790542
SLM Corporat Slm Corporat 12,71 -0,31% 12,75 12,86 12,95 12,68 2414951
Smucker (J.M Smucker (j.M 126,93 -0,18% 127,16 127,33 127,37 126,46 702256
Snap-On Inc. Snap-on Inc. 174,90 -0,21% 175,26 176,19 176,92 174,70 550430
Southern Co. Southern Co. 50,16 0,02% 50,15 49,99 50,18 49,82 3415695
Southwest Ai Southwest Ai 57,09 1,05% 56,49 56,92 57,84 56,91 5364667
Southwestern Southwestern 7,72 2,46% 7,53 7,51 7,73 7,40 14450755
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 136,87 -0,39% 137,41 137,88 138,66 136,69 1241427
Staples Inc Staples Inc 9,83 -0,51% 9,88 9,90 9,92 9,73 4453870
Starbucks Starbucks 60,96 -0,25% 61,09 60,70 61,21 59,92 3039682
Starwood Hot Starwood Hot 77,05 0,00% 77,05 77,05 77,05 77,05 0
State Street State Street 80,62 1,03% 79,79 80,29 81,11 80,09 2520216
Stericylce Stericylce 86,79 0,68% 86,20 86,45 86,88 86,00 691865
Stryker Corp Stryker Corp 135,59 0,84% 134,45 134,93 136,04 134,46 1543075
SunTrust Ban Suntrust Ban 57,19 0,68% 56,80 57,31 57,64 56,95 6671100
Symantec Cor Symantec Cor 31,25 0,90% 30,97 31,06 31,25 30,99 5064826
Sysco Corp. Sysco Corp. 53,13 0,51% 52,86 52,95 53,20 52,82 2005534
T. Rowe Pric T. Rowe Pric 69,59 -4,37% 72,63 71,00 71,01 69,08 4248252
Target Corp. Target Corp. 55,15 0,60% 54,82 54,90 55,16 54,80 4242515
TE Connect. Te Connect. 75,60 0,52% 75,21 74,77 75,80 74,75 3035137
TECO Energy Teco Energy 27,64 0,00% 27,64 27,64 27,64 27,64 0
Tenet Health Tenet Health 15,60 1,22% 15,41 15,54 15,68 15,34 2681379
Teradata Cor Teradata Cor 31,57 0,51% 31,41 31,58 31,61 31,19 2023665
Teradyne Inc Teradyne Inc 33,56 1,73% 32,98 33,29 33,68 33,14 2669914
Tesoro Petro Tesoro Petro 80,66 0,77% 80,04 80,20 80,74 79,55 1764483
Texas Instru Texas Instru 82,37 1,57% 81,08 81,30 82,43 81,11 3787120
Textron Inc. Textron Inc. 47,03 0,17% 46,95 47,10 47,37 46,96 1813958
The Directv The Directv 54,08 0,24% 53,95 54,15 54,33 53,75 52242
The Hershey The Hershey 108,46 0,02% 108,44 108,54 108,89 108,29 989969
The Mosaic C The Mosaic C 27,54 1,63% 27,09 27,39 27,71 27,29 4480865
Thermo Fishe Thermo Fishe 158,81 0,93% 157,34 158,43 159,43 158,12 2311801
Tiffany & Co Tiffany & Co 92,83 0,26% 92,59 93,11 93,39 92,23 1682882
Time Warner Time Warner 100,04 0,08% 99,96 99,84 100,60 99,79 3612627
Time WarnerC Time Warnerc 209,56 0,00% 209,56 209,56 209,56 209,56 0
TJX Companie Tjx Companie 78,78 0,20% 78,62 78,71 78,96 78,27 2434568
Torchmark Co Torchmark Co 77,27 -0,01% 77,28 77,81 78,00 77,02 585099
Total System Total System 54,31 0,92% 53,81 53,91 54,47 53,69 1787822
Transocean Transocean 11,46 0,79% 11,37 11,41 11,58 11,32 9088108
Travelers C. Travelers C. 121,32 0,62% 121,30 121,13 121,70 120,92 1860398
TRIP        Trip 43,65 0,71% 43,34 43,48 43,94 42,77 1897611
Tyco Intern. Tyco Intern. 45,59 0,00% 45,59 45,59 45,59 45,59 0
Tyson Foods Tyson Foods 65,13 -0,40% 65,39 66,44 66,87 64,79 5108386
U.S. Bancorp U.s. Bancorp 52,13 1,09% 51,56 52,13 52,48 51,93 9307910
Union Pacifi Union Pacifi 110,48 1,04% 109,33 109,33 110,75 109,06 4087966
United Parce United Parce 107,36 0,36% 106,97 107,09 107,82 107,08 2740588
United State United State 31,11 -0,29% 31,20 31,94 32,14 30,06 29064035
Unitedhealth Unitedhealth 174,04 0,98% 174,02 173,50 174,74 173,19 3593920
Untd.Techns. Untd.Techns. 116,87 0,47% 116,86 116,76 117,31 116,41 3505066
Unum Group Unum Group 47,14 0,78% 46,77 47,28 47,33 46,74 1559483
Urban Outfit Urban Outfit 23,31 -0,56% 23,44 23,55 23,60 23,03 1383070
V.F. Corp. V.f. Corp. 56,11 0,34% 55,92 56,24 56,31 55,57 3504582
Valero Energ Valero Energ 65,83 -1,50% 66,82 67,15 67,69 65,01 7654033
Varian Medic Varian Medic 88,37 -0,03% 88,40 88,84 89,10 88,35 1108787
Ventas Inc Ventas Inc 64,68 0,08% 64,63 64,75 64,95 64,42 1986654
Verisign Inc Verisign Inc 89,28 0,88% 88,50 88,77 89,49 88,57 647122
Verizon Comm Verizon Comm 46,70 -0,75% 46,70 46,96 47,27 46,58 30733238
Vertex Pharm Vertex Pharm 117,27 -0,33% 117,66 117,79 118,41 116,92 1233098
Viacom Cl. b Viacom Cl. B 44,78 0,73% 44,45 44,50 44,95 44,50 29860
VIVENDI UNVR Vivendi Unvr 92,11 0,28% 92,12 91,99 92,35 91,58 8103486
Vornado Real Vornado Real 100,56 0,78% 99,78 100,03 100,81 99,54 1215997
Vulcan Mater Vulcan Mater 121,45 -0,47% 122,02 122,75 123,44 121,18 1165202
Wal Mart St. Wal Mart St. 75,05 0,36% 75,04 74,97 75,17 74,86 6274043
Walt Disney Walt Disney 115,18 1,28% 115,17 113,74 115,52 113,68 7878830
Washington P Washington P 606,35 -0,14% 607,20 606,15 610,60 605,00 20462
Waste Manag. Waste Manag. 74,23 0,18% 74,10 74,20 74,58 74,12 1719025
Waters Corpo Waters Corpo 171,46 6,53% 160,27 167,00 172,35 160,52 1467173
Watson Pharm Watson Pharm 299,00 0,00% 299,00 299,00 299,00 299,00 0
Wells Fargo Wells Fargo 54,56 1,67% 53,65 54,33 55,09 54,29 28251364
Western Digi Western Digi 86,88 1,28% 85,77 87,00 87,47 85,09 3920797
Western Unio Western Unio 20,12 0,20% 20,08 20,17 20,27 20,12 3418401
Weyerhaeuser Weyerhaeuser 34,00 -2,62% 34,89 34,86 34,86 33,86 7812991
Whirlpool Co Whirlpool Co 180,94 3,39% 174,80 177,70 182,94 177,48 3724982
Whole Foods Whole Foods 36,06 -1,11% 36,46 36,57 36,63 35,66 7893978
Williams Cos Williams Cos 30,81 2,69% 29,98 29,95 30,86 29,87 11995710
Windstream C Windstream C 5,67 2,29% 5,54 5,54 5,73 5,53 3340724
Wisconsin En Wisconsin En 60,73 0,02% 60,72 60,49 60,78 60,30 1425910
WPX Energy Wpx Energy 12,39 3,15% 12,00 12,08 12,39 11,99 5562176
Wyndham Worl Wyndham Worl 92,22 0,47% 91,79 91,60 92,71 91,60 2201146
Wynn Resorts Wynn Resorts 118,22 2,24% 115,57 115,73 118,34 115,73 1807679
Xcel Energy Xcel Energy 45,01 -0,02% 45,02 44,86 45,04 44,73 2163323
Xerox Corp. Xerox Corp. 6,99 -1,00% 7,06 6,92 7,07 6,66 20189122
Xilinx Inc Xilinx Inc 60,69 0,07% 60,65 60,77 60,80 60,16 5342462
XL Capital Xl Capital 41,63 1,51% 41,00 41,15 41,76 41,03 1952838
Xylem Inc Xylem Inc 51,81 0,66% 51,47 51,73 52,03 51,30 1423172
Yahoo! Yahoo! 48,40 0,52% 48,15 48,29 48,46 48,15 5304738
Yum! Brands Yum! Brands 65,98 0,39% 65,72 65,80 66,49 65,72 3956033
Zions Bancor Zions Bancor 40,49 -3,63% 41,96 40,91 41,62 40,44 6873275
Zoetis Inc Zoetis Inc 55,12 0,24% 54,99 55,12 55,16 54,70 4632447
Publicidad
Mercados al día
Ticker Ultimo % Dif. Máximo Mínimo
EurUsd 1,09347 0,6% 0,01 1,095 1,085
Ibex35 10.783,10 0,2% 16,30 10829 10719
NQ100 5.548,19 0,7% 0,00 5558 5522
SP500 2.388,61 0,6% 14,46 2392 2381
Trading
Hora Valor Comentario
19:55 Cie Automoti Operativa en espera sale por obj...
Sistemas de Trading
Sistema Activo Estado Operativa
CICLO Telefónica Abierto - -
MACD Telefónica Abierto - -
STK Telefónica Cerrado - -

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



Síguenos en: Twitter Infomercados Facebook Infomercados Google+ Infomercados