Bolsa ES - Cotizaciones de ordenadas por Volumen Descendente

Última Hora: "Automóveis Volkswagen chama 700.000 Tiguan e Touran para revisão - PÚBLICO" Mon, 20 Aug 2018 19:20:48 GMT "Toys 'R' Us mantém actividade em Portugal e Paulo Sousa Marques assume presidência ibérica - DNoticias" Tue, 21 Aug 2018 03:20:00 GMT "" Tue, 21 Aug 2018 06:36:39 GMT "Pedro Queiroz Pereira. Investigação policial encerrada após conclusão de morte natural - Expresso" Mon, 20 Aug 2018 18:21:00 GMT "Portugueses são dos que menos gastam em viagens turísticas - Observador" Mon, 20 Aug 2018 12:04:00 GMT "Orçamento pode trazer novo alívio de 200 milhões de euros no IRS - Diário de Notícias - Lisboa" Mon, 20 Aug 2018 23:13:49 GMT "CP admite ?parcerias estratégicas? com Espanha quando mercado for liberalizado - PÚBLICO" Mon, 20 Aug 2018 15:26:51 GMT "Centeno pôs-se no olho das críticas da esquerda... e do PS - PÚBLICO" Mon, 20 Aug 2018 21:35:23 GMT "Fatura da Luz é a segunda mais cara da Europa - Santo Tirso TV" Mon, 20 Aug 2018 09:03:27 GMT "?Unicórnio? Farfetch entrega papéis para abrir o capital em bolsa - Observador" Mon, 20 Aug 2018 11:35:10 GMT Para más noticias, haga clic aquí.

Zona de Acceso

Registrarse | Olvidé la Contraseña

Foro de Bolsa
Noticias
Alertas de Bolsa
Cotizaciones y Gráficos
- ÍNDICES
- IBEX 35
- AMEX
- BOVESPA
- CAC 40
- DAX
- Dow Jones
- FOREX
- MIB 30
- NASDAQ
- PSI 20
- S&P 500

Cotizaciones del Mercado

Próxima Actualización: 06:55 (en 10 minutos)

Activo

Última

Hora

Var.

Var.%

Aper.

Máx.

Mín.

Volumen

Páginas del Activo

EMC Corporation C (EMC)

29,050

2016-09-06

+0,280

+0,00%

28,750

29,130

28,650

102.673.327

SPDR S&P 500 (SPY)

274,900

2018-06-04

+1,330

+1,00%

274,530

275,185

274,260

45.056.335

Bank of America C (BAC)

27,565

2017-11-01

+0,175

+0,64%

27,640

27,730

27,360

40.162.264

E.I. du Pont de N (DD)

83,930

2017-08-31

0,000

0,00%

83,540

85,160

83,310

34.861.021

Applied Materials (AMAT)

44,066

2018-08-17

--3.36

+0.93%

44,770

44,820

42,620

30.831.273

Chesapeake Energy (CHK)

4,440

2018-08-13

--0.22

+0.95%

4,650

4,710

4,430

26.940.776

36,440

2018-06-05

--0.01

+1.00%

36,510

36,640

36,340

20.375.797

Starbucks Corpora (SBUX)

55,680

2018-06-05

--1.39

+0.98%

56,690

56,700

55,280

18.276.637

Cisco Systems (CSCO)

43,840

2018-08-08

+0,260

+1,01%

43,640

43,960

43,440

13.889.141

Ford Motor Compan (F)

10,035

2018-08-03

+0,120

+1,01%

9,930

10,060

9,930

13.795.471

Express Scripts H (ESRX)

78,880

2018-08-08

--0.07

+1.00%

79,170

80,685

75,885

12.231.677

Walt Disney Compa (DIS)

113,980

2018-08-08

--2.58

+0.98%

115,900

116,410

113,900

11.723.193

Verizon Communica (VZ)

47,970

2018-06-05

+0,150

+1,00%

47,780

48,190

47,770

10.378.001

Western Union Com (WU)

20,620

2018-06-05

+0,260

+1,01%

20,440

20,820

20,400

9.625.985

45,730

2018-06-19

--0.90

+0.98%

46,110

46,240

45,650

8.598.387

PP&L Corporation (PPL)

26,880

2018-06-05

--0.10

+1.00%

27,000

27,255

26,870

8.538.448

Wal-Mart Stores (WMT)

84,620

2018-06-05

--0.80

+0.99%

85,450

85,470

84,250

8.281.419

74,125

2017-11-01

+0,625

+0,85%

73,990

74,520

73,810

8.270.799

Nabors Industries (NBR)

6,415

2018-06-20

+0,110

+1,02%

6,350

6,480

6,280

8.203.392

Apple Inc. (AAPL)

214,775

2018-08-17

+1,460

+1,01%

213,440

215,200

213,160

8.173.058

Williams Companie (WMB)

26,500

2018-06-05

--0.04

+1.00%

26,480

26,735

26,390

7.578.649

Devon Energy Corp (DVN)

42,670

2018-08-08

--0.78

+0.98%

43,120

43,278

41,960

7.014.059

General Mills (GIS)

47,200

2018-08-03

+1,460

+1,03%

45,930

47,770

45,610

6.974.574

Procter & Gamble (PG)

73,970

2018-06-05

--0.21

+1.00%

74,280

74,375

73,600

6.910.144

BB&T Corporation (BBT)

49,635

2017-11-01

+0,395

+0,80%

49,350

49,910

49,350

6.676.129

Coca-Cola Company (KO)

44,970

2018-07-10

+0,570

+1,01%

44,510

45,000

44,500

6.562.940

QUALCOMM Incorpor (QCOM)

58,980

2018-06-05

+0,270

+1,00%

58,860

59,600

58,760

6.541.510

Southern Company (SO)

47,500

2018-08-16

+0,350

+1,01%

47,060

47,620

46,930

6.023.786

Nordstrom (JWN)

51,490

2018-07-10

--2.03

+0.96%

52,000

52,430

50,310

5.994.522

Chevron Corporati (CVX)

123,880

2018-08-08

--1.30

+0.99%

124,520

124,790

123,315

5.957.468

ConocoPhillips Co (COP)

71,390

2018-08-08

--1.51

+0.98%

72,230

72,540

70,730

5.784.209

The AES Corporati (AES)

10,625

2017-11-01

-0,005

-0.047%

10,590

10,660

10,550

5.480.318

Office Depot (ODP)

2,960

2018-06-20

--0.09

+0.97%

3,060

3,060

2,930

5.477.445

Archer-Daniels-Mi (ADM)

40,715

2017-11-01

-0,155

-0.379%

40,970

41,110

40,080

5.474.187

eBay Inc. (EBAY)

33,840

2018-08-08

+0,060

+1,00%

33,780

33,950

33,630

5.437.603

Lexmark Internati (LXK)

40,490

2016-11-28

+0,010

+0,00%

40,490

40,500

40,470

5.160.103

J.C. Penney Compa (JCP)

2,390

2018-07-10

--0.01

+1.00%

2,390

2,460

2,350

5.150.472

Monster Worldwide (MWW)

3,410

2016-10-31

+0,060

+0,00%

3,390

3,420

3,380

5.002.719

Boston Scientific (BSX)

27,910

2017-11-01

-0,230

-0.82%

28,230

28,270

27,770

4.818.528

Medtronic Inc. Co (MDT)

86,610

2018-06-19

+0,360

+1,00%

85,560

86,810

85,350

4.510.203

TJX Companies (TJX)

94,030

2018-06-05

+1,080

+1,01%

93,000

94,075

92,390

4.189.296

Spectra Energy Co (SE)

16,400

2018-06-05

+1,090

+1,07%

15,350

16,830

14,860

4.023.279

Lennar Corporatio (LEN)

54,360

2018-07-10

--0.27

+1.00%

54,890

55,220

53,913

4.019.422

4,645

2018-06-05

--0.04

+0.99%

4,665

5,060

4,590

3.882.663

Time Warner Inc. (TWX)

93,460

2018-06-05

0,000

0,00%

93,460

93,780

93,010

3.847.752

Microsoft Corpora (MSFT)

101,790

2018-06-20

+0,930

+1,01%

101,370

101,970

101,120

3.832.872

Huntington Bancsh (HBAN)

14,950

2018-07-10

--0.26

+0.98%

15,210

15,280

14,925

3.828.079

Dean Foods Compan (DF)

8,500

2018-08-08

+0,460

+1,06%

8,110

8,530

8,110

3.759.300

WENDYS/ARBYS GROU (WEN)

16,700

2018-06-05

+0,340

+1,02%

16,400

16,720

16,230

3.682.283

Emerson Electric (EMR)

74,040

2018-08-08

--0.62

+0.99%

74,570

75,250

74,010

3.592.759

Bristol-Myers Squ (BMY)

62,215

2017-11-01

+0,555

+0,90%

61,860

62,310

61,490

3.541.547

Target Corporatio (TGT)

59,035

2017-11-01

-0,005

-0.008%

58,800

59,420

58,615

3.526.070

U.S. Bancorp Comm (USB)

54,575

2017-11-01

+0,195

+0,36%

54,580

54,740

54,260

3.515.663

Weyerhaeuser Comp (WY)

37,690

2018-06-01

+0,360

+1,01%

37,330

37,900

37,170

3.443.206

Juniper Networks (JNPR)

28,230

2018-07-10

--0.21

+0.99%

28,500

28,690

28,125

3.222.273

70,370

2018-06-01

+2,260

+1,03%

68,900

70,740

68,700

3.209.226

PulteGroup (PHM)

30,720

2018-06-05

+0,350

+1,01%

30,310

30,760

30,290

3.167.428

Valero Energy Cor (VLO)

80,720

2017-11-01

+1,830

+2,32%

79,320

80,860

79,070

3.147.167

Progressive Corpo (PGR)

62,990

2018-06-05

+0,160

+1,00%

62,780

63,550

62,660

3.009.630

Celgene Corporati (CELG)

91,950

2018-08-13

+0,740

+1,01%

91,010

92,300

91,010

2.981.507

39,900

2017-10-30

-0,380

-0.94%

40,120

40,360

39,880

2.971.978

Fifth Third Banco (FITB)

29,670

2018-08-03

--0.34

+0.99%

29,940

30,090

29,610

2.944.166

Caterpillar (CAT)

138,070

2018-08-17

+1,810

+1,01%

135,650

138,990

135,440

2.941.676

Johnson & Johnson (JNJ)

127,205

2018-07-10

+1,160

+1,01%

126,370

127,310

126,110

2.838.729

Gilead Sciences (GILD)

77,740

2018-08-03

+0,110

+1,00%

77,680

77,860

77,170

2.831.978

Avon Products (AVP)

2,310

2017-11-01

+0,030

+1,32%

2,300

2,330

2,270

2.822.046

26,005

2017-11-01

+0,015

+0,06%

26,110

26,315

25,720

2.814.304

Dominion Resource (D)

70,720

2018-08-08

--0.35

+1.00%

71,010

71,170

70,380

2.773.956

Wyndham Worldwide (WYN)

108,440

2018-05-31

--2.22

+0.98%

110,940

110,950

108,050

2.767.632

Colgate-Palmolive (CL)

65,550

2018-08-13

+0,120

+1,00%

65,470

65,770

65,010

2.725.116

66,040

2018-06-05

--0.21

+1.00%

66,250

66,360

65,745

2.608.663

Public Service En (PEG)

51,970

2018-06-05

--0.30

+0.99%

52,270

52,480

51,720

2.558.091

V.F. Corporation (VFC)

83,260

2018-06-05

+0,300

+1,00%

83,010

83,530

82,130

2.522.811

Amazon.com (AMZN)

1.875,295

2018-08-17

--11.22

+0.99%

1.885,800

1.888,000

1.855,550

2.351.051

Occidental Petrol (OXY)

83,210

2018-06-20

+0,630

+1,01%

82,920

83,760

82,710

2.350.891

Sempra Energy Com (SRE)

103,400

2018-06-04

--1.00

+0.99%

104,280

104,650

103,040

2.347.002

42,565

2017-11-01

-0,325

-0.758%

43,280

43,280

41,900

2.272.550

Xcel Energy Inc. (XEL)

44,740

2018-06-01

--0.78

+0.98%

45,610

45,610

44,630

2.260.175

Union Pacific Cor (UNP)

117,024

2017-11-01

+1,234

+1,07%

116,590

117,240

116,090

2.259.717

SunTrust Banks (STI)

73,550

2018-08-16

+1,100

+1,02%

73,160

74,045

72,900

2.233.099

Xerox Corporation (XRX)

27,350

2018-06-01

+0,170

+1,01%

27,340

27,450

27,160

2.231.472

Cognizant Technol (CTSH)

77,240

2018-08-08

--0.83

+0.99%

78,280

78,280

77,210

2.221.388

American Internat (AIG)

64,805

2017-11-01

+0,195

+0,30%

64,920

65,090

64,510

2.175.599

United Technologi (UTX)

125,950

2018-06-05

--0.34

+1.00%

126,030

126,830

125,140

2.171.259

Bed Bath & Beyond (BBBY)

20,405

2017-11-01

+0,505

+2,54%

19,990

20,460

19,940

2.162.614

Anadarko Petroleu (APC)

62,170

2018-08-17

--0.14

+1.00%

62,940

62,940

61,745

2.161.244

Sysco Corporation (SYY)

55,730

2017-11-01

+0,110

+0,20%

55,520

55,860

55,060

2.071.865

CMS Energy Corpor (CMS)

48,660

2018-08-13

+0,290

+1,01%

48,380

48,670

48,260

2.071.278

D.R. Horton (DHI)

44,100

2018-08-08

--0.19

+1.00%

44,270

44,489

43,750

2.059.787

International Bus (IBM)

144,390

2018-07-10

0,000

0,00%

144,510

145,590

144,380

2.032.725

Boeing Company (T (BA)

258,340

2017-11-01

+0,360

+0,14%

258,290

259,410

256,240

2.028.059

KLA-Tencor Corpor (KLAC)

104,770

2017-11-01

-4,120

-3.78%

110,000

110,000

103,090

2.005.703

Molson Coors Brew (TAP)

81,660

2017-11-01

+0,790

+0,98%

81,590

83,320

80,250

1.955.218

Masco Corporation (MAS)

38,580

2018-07-10

--0.15

+1.00%

38,730

38,880

38,330

1.893.785

Cigna Corporation (CI)

181,760

2018-08-13

--1.52

+0.99%

183,400

183,850

180,130

1.881.680

CONSOL Energy Inc (CNX)

15,920

2018-08-08

--0.05

+1.00%

15,890

16,030

15,670

1.879.833

Host Hotels & Res (HST)

21,330

2018-07-10

--0.01

+1.00%

21,450

21,620

21,325

1.854.485

KB Home Common St (KBH)

27,540

2018-07-10

+0,060

+1,00%

28,240

28,260

27,210

1.822.246

Rowan Companies p (RDC)

15,700

2018-06-05

+0,210

+1,01%

15,350

15,860

15,225

1.793.473

Best Buy Co. (BBY)

56,290

2017-11-01

+0,310

+0,55%

56,180

56,360

55,510

1.740.613

74,650

2018-06-20

+0,390

+1,01%

74,200

74,690

73,970

1.726.818

Ball Corporation (BLL)

42,710

2017-11-01

-0,220

-0.51%

43,200

43,240

42,610

1.707.627

Zions Bancorporat (ZION)

55,660

2018-06-01

+0,850

+1,02%

55,710

56,060

55,335

1.654.619

208,425

2017-11-01

-0,245

-0.117%

207,530

210,100

203,990

1.645.438

Lincoln National (LNC)

64,710

2018-07-10

--0.64

+0.99%

65,370

65,620

64,400

1.639.766

23,850

2018-08-03

--0.14

+0.99%

24,000

24,020

23,785

1.584.006

UnitedHealth Grou (UNH)

244,430

2018-06-05

--0.20

+1.00%

245,090

245,115

241,910

1.531.865

Goldman Sachs Gro (GS)

226,730

2018-07-10

--1.26

+0.99%

228,000

228,870

226,520

1.473.331

Ciena Corporation (CIEN)

26,090

2018-08-13

0,000

0,00%

26,150

26,300

25,890

1.398.832

Simon Property Gr (SPG)

162,620

2018-06-04

+1,860

+1,01%

161,170

162,950

159,900

1.396.975

First Horizon Nat (FHN)

18,220

2018-08-03

--0.18

+0.99%

18,360

18,485

18,145

1.388.169

Rockwell Automati (ROK)

178,080

2018-06-04

+0,220

+1,00%

178,710

180,430

177,020

1.383.563

Autodesk (ADSK)

124,860

2017-11-01

-0,100

-0.08%

125,630

126,440

123,400

1.330.907

Baxter Internatio (BAX)

64,345

2017-11-01

-0,125

-0.194%

64,600

64,860

64,270

1.288.662

Constellation Bra (STZ)

225,270

2018-06-05

--0.56

+1.00%

226,290

227,670

224,600

1.283.473

ConAgra Foods (CAG)

37,430

2018-08-17

+0,250

+1,01%

37,140

37,560

36,970

1.255.574

Textron Inc. Comm (TXT)

68,330

2018-06-05

+1,020

+1,02%

67,390

68,680

67,390

1.240.647

E*TRADE Financial (ETFC)

61,310

2018-08-08

+0,250

+1,00%

61,130

61,640

60,730

1.209.290

Newmont Mining Co (NEM)

38,350

2018-06-20

0,000

0,00%

38,490

38,610

38,300

1.205.752

159,510

2018-06-05

+1,980

+1,01%

158,870

160,230

158,700

1.179.341

International Gam (IGT)

23,860

2018-07-10

+0,350

+1,01%

23,600

24,100

23,520

1.172.906

The Travelers Com (TRV)

133,160

2017-11-01

+0,710

+0,54%

133,980

134,030

132,630

1.163.836

CME Group Inc. (CME)

163,950

2018-08-13

+0,020

+1,00%

163,990

166,080

163,620

1.161.892

Vornado Realty Tr (VNO)

71,340

2018-06-05

--0.04

+1.00%

71,510

72,600

71,270

1.154.619

Hess Corporation (HES)

69,320

2018-07-10

+0,110

+1,00%

69,900

71,140

69,000

1.147.096

Entergy Corporati (ETR)

82,620

2018-08-08

--0.64

+0.99%

82,170

82,820

82,030

1.122.235

MBIA Inc. Common (MBI)

9,570

2018-06-19

--0.33

+0.97%

9,810

9,850

9,540

1.099.498

Harman Internatio (HAR)

111,500

2017-03-10

0,000

0,00%

111,500

111,620

111,430

1.077.512

Consolidated Edis (ED)

78,510

2018-08-08

--0.01

+1.00%

78,340

78,610

78,000

1.069.730

Anheuser-Busch In (BUD)

122,170

2017-11-01

-0,610

-0.50%

122,440

123,240

122,000

1.061.950

Abbott Laboratori (ABT)

64,330

2018-08-17

+0,170

+1,00%

64,240

64,395

64,030

1.059.682

Deere & Company C (DE)

134,320

2017-11-01

+1,440

+1,08%

133,870

134,730

133,250

1.048.094

Ralph Lauren Corp (RL)

139,560

2018-06-05

+1,090

+1,01%

137,880

139,760

137,250

1.039.427

Nucor Corporation (NUE)

65,620

2018-06-20

+0,150

+1,00%

66,070

66,070

64,800

1.029.492

Dover Corporation (DOV)

83,080

2018-08-08

--0.01

+1.00%

83,030

83,520

82,670

1.019.941

Citrix Systems (CTXS)

111,420

2018-08-08

+0,230

+1,00%

111,130

111,580

110,850

1.000.084

National Oilwell (NOV)

42,190

2018-06-20

0,000

0,00%

42,470

42,550

42,074

994.002

Aviva plc Unspons (AV)

11,690

2016-12-22

0,000

0,00%

11,900

11,900

11,670

991.252

PACCAR Inc. (PCAR)

62,600

2018-06-20

--0.15

+1.00%

62,940

63,030

62,460

963.091

Equity Residentia (EQR)

66,550

2018-08-08

--0.36

+0.99%

67,040

67,040

66,490

948.704

AFLAC Incorporate (AFL)

84,403

2017-11-01

+0,513

+0,61%

84,140

84,650

83,990

942.860

Tiffany & Co. Com (TIF)

94,170

2017-11-01

+0,550

+0,59%

94,300

95,310

94,040

942.259

Robert Half Inter (RHI)

64,830

2018-06-04

+0,600

+1,01%

64,260

64,970

64,090

937.984

Stryker Corporati (SYK)

154,345

2017-11-01

-0,525

-0.339%

155,080

155,240

153,530

908.141

H&R Block (HRB)

23,765

2018-07-10

+0,090

+1,00%

23,710

23,900

23,630

902.896

78,550

2018-06-20

+0,660

+1,01%

78,310

78,710

78,090

861.388

DDR Corp. Common (DDR)

13,570

2018-08-08

0,000

0,00%

13,560

13,595

13,435

827.962

Whirlpool Corpora (WHR)

127,660

2018-08-16

+3,120

+1,03%

125,030

128,130

125,030

826.281

Jabil Circuit (JBL)

29,040

2018-07-10

+0,220

+1,01%

28,810

29,230

28,810

823.905

MOODYS CORPORATIO (MCO)

173,230

2018-06-19

--1.93

+0.99%

173,350

174,100

172,510

821.274

0,135

2018-01-30

--0.02

+0.90%

0,140

0,155

0,115

792.131

Comerica Incorpor (CMA)

78,710

2017-11-01

+0,140

+0,18%

79,080

79,780

78,600

777.543

Pinnacle West Cap (PNW)

75,700

2018-06-05

--0.76

+0.99%

76,460

76,530

75,580

776.596

Fidelity National (FIS)

103,945

2018-08-03

+0,670

+1,01%

103,390

104,010

102,690

758.753

Marathon Oil Corp (MRO)

20,760

2018-06-20

+0,230

+1,01%

20,800

20,980

20,690

738.117

Darden Restaurant (DRI)

109,880

2018-08-08

--0.10

+1.00%

109,970

110,090

108,580

735.071

Stanley Black & D (SWK)

161,463

2017-11-01

-0,087

-0.0537%

162,080

162,540

160,620

712.089

Amgen Inc. (AMGN)

197,890

2018-08-17

+1,450

+1,01%

196,240

198,060

195,280

693.512

Clorox Company (T (CLX)

141,220

2018-08-13

+1,010

+1,01%

140,930

141,490

139,255

648.407

Public Storage Co (PSA)

214,050

2018-06-04

+2,430

+1,01%

212,500

214,050

211,330

582.001

Honeywell Interna (HON)

147,710

2018-07-10

+0,290

+1,00%

147,780

148,170

147,420

574.098

Intuit Inc. (INTU)

208,520

2018-07-10

+0,790

+1,00%

208,130

209,300

207,560

570.231

Sherwin-Williams (SHW)

390,430

2018-06-05

+3,580

+1,01%

386,940

391,640

385,480

551.045

FedEx Corporation (FDX)

242,890

2018-08-03

+1,770

+1,01%

240,630

243,120

240,190

540.201

MGIC Investment C (MTG)

11,310

2018-06-20

+0,090

+1,01%

11,330

11,430

11,280

539.706

Legg Mason (LM)

35,090

2018-07-10

--0.07

+1.00%

35,220

35,330

34,830

535.553

American Electric (AEP)

72,540

2018-08-17

+0,200

+1,00%

72,340

72,905

72,140

521.102

Hartford Financia (HIG)

53,000

2018-07-10

--0.29

+0.99%

53,350

53,490

52,860

501.082

Leggett & Platt (LEG)

45,660

2018-07-10

--0.05

+1.00%

45,670

45,770

45,190

497.425

Ryder System (R)

66,330

2018-06-04

--1.85

+0.97%

67,510

68,240

65,760

470.911

51,900

2017-11-01

+0,590

+1,15%

51,700

52,040

51,270

439.137

LSI Corporation (LSI)

98,490

2018-07-10

+0,070

+1,00%

98,600

99,375

98,091

435.617

Cintas Corporatio (CTAS)

210,800

2018-08-08

--0.43

+1.00%

211,200

212,020

210,448

417.865

Brown Forman Inc (BF-B)

55,900

2017-11-01

-1,120

-1.96%

57,340

57,340

55,880

413.801

Murphy Oil Corpor (MUR)

34,550

2018-06-20

+0,450

+1,01%

34,590

35,000

34,430

411.422

Waters Corporatio (WAT)

196,220

2018-06-05

+1,300

+1,01%

195,210

196,770

194,150

406.756

Maxim Integrated (MXIM)

60,480

2018-06-20

+0,130

+1,00%

60,630

60,850

60,170

404.464

ITT Corporation C (ITT)

53,120

2018-07-10

+0,010

+1,00%

53,080

53,970

52,880

399.720

General Electric (GE)

12,272

2018-08-17

--0.03

+1.00%

12,260

12,280

12,230

397.243

Norfolk Southern (NSC)

151,750

2018-06-20

+0,840

+1,01%

151,760

151,930

150,360

387.412

C.R. Bard (BCR)

327,150

2017-11-01

+0,080

+0,02%

327,500

328,030

325,310

386.405

Cincinnati Financ (CINF)

73,690

2018-08-13

--0.70

+0.99%

74,430

74,640

73,590

385.308

Google Inc. (GOOG)

1.158,010

2018-07-10

+3,960

+1,00%

1.156,980

1.159,470

1.153,010

331.905

127,480

2018-08-08

--0.09

+1.00%

127,950

128,440

126,915

323.792

Atlantic Power Co (AT)

2,200

2018-08-17

+0,100

+1,05%

2,150

2,200

2,100

316.162

Gannett Co. (GCI)

10,130

2018-08-03

--0.04

+1.00%

10,170

10,330

10,090

314.286

Allstate Corporat (ALL)

99,905

2018-08-17

+0,020

+1,00%

99,640

99,987

99,410

310.833

AmerisourceBergen (ABC)

87,080

2018-08-17

+0,260

+1,00%

86,380

87,610

86,380

261.637

Coca-Cola Enterpr (CCE)

42,700

2018-08-17

--0.06

+1.00%

42,700

42,830

42,640

256.779

Humana Inc. Commo (HUM)

314,300

2018-07-10

+1,230

+1,00%

314,010

315,000

313,590

255.219

W.W. Grainger (GWW)

304,795

2018-07-10

--0.81

+1.00%

307,090

310,470

301,580

252.915

Torchmark Corpora (TMK)

84,800

2017-11-01

+0,670

+0,80%

84,540

85,070

84,270

235.163

NCR Corporation C (NCR)

31,880

2018-06-20

--0.09

+1.00%

32,100

32,150

31,810

220.337

Alcoa Inc. Common (AA)

41,520

2018-08-17

+0,070

+1,00%

41,420

41,800

41,090

203.414

Agilent Technolog (A)

64,780

2018-08-17

--0.72

+0.99%

65,480

65,480

64,740

153.169

King Pharmaceutic (KG)

0,235

2018-06-29

+0,010

+1,04%

0,235

0,250

0,225

143.000

Compania Cervecer (CCU)

26,400

2018-08-13

--0.24

+0.99%

26,610

27,070

26,330

100.763

Ashland Inc. (NEW (ASH)

84,530

2018-08-17

--0.05

+1.00%

84,530

85,160

84,238

89.261

NextEra Energy (FPL)

10,850

2018-08-03

--0.02

+1.00%

10,830

10,920

10,820

77.231

1,150

2018-06-04

+0,040

+1,04%

1,180

1,180

1,130

56.166

52,810

2018-08-08

--0.24

+1.00%

52,650

53,640

52,600

52.876

Interpublic Group (IPG)

22,525

2018-08-17

--0.04

+1.00%

22,550

22,555

22,500

46.961

Novellus Systems (NVLS)

2,400

2017-07-24

+0,050

+2,13%

2,350

2,440

2,330

25.377

IMS HEALTH INC (RX)

9,000

2018-02-22

+5,880

+2,88%

8,750

9,300

8,750

8.841

Federal National (FNM)

2,630

2017-03-17

+0,190

+1,08%

2,626

2,632

2,626

5.200

COMMERCE BANCORP (CBH)

9,260

2018-08-17

+0,010

+1,00%

9,280

9,280

9,250

2.425

Marsh & McLennan (MMC)

82,465

2018-06-20

+0,170

+1,00%

82,610

82,610

82,465

569

SCHERING PLOUGH C (SGP)

428,000

2018-08-14

--28.00

+0.94%

456,000

456,000

410,000

300

HERCULES INC (HPC)

62,940

2017-03-20

--0.82

+0.99%

63,600

63,600

62,940

25

Smith Internation (SII)

25.850,000

2018-06-05

+1,000

+1,07%

24.200,000

25.850,000

24.200,000

20

Safety First Trus (ABI)

0,000

0,000

0,00%

23,000

0,000

0,000

0

Apollo Group (APOL)

9,995

2017-02-01

0,000

0,00%

9,995

0,000

0,000

0

11,650

2016-01-14

0,000

0,00%

11,650

0,000

0,000

0

Cooper Industries (CBE)

0,000

N/A

N/A

0,000

0,000

0,000

0

Coventry Health C (CVH)

0,000

0,000

0,00%

50,000

0,000

0,000

0

0,000

N/A

N/A

0,000

0,000

0,000

0

Tyco Internationa (TYC)

45,590

2016-09-02

+0,580

+0,00%

45,590

0,000

0,000

0

Eastman Kodak Com (EK)

0,000

N/A

N/A

0,000

0,000

0,000

0

Forest Laboratori (FRX)

0,000

0,000

0,00%

99,000

0,000

0,000

0

43,980

2017-03-13

--0.55

+0.99%

43,980

43,980

43,980

0

ADC Telecommunica (ADCT)

0,000

N/A

N/A

0,000

0,000

0,000

0

MFC Industrial Lt (MIL)

1,930

2016-02-12

0,000

0,00%

1,930

0,000

0,000

0

NEWS CORP CL A (NWS-A)

0,000

N/A

N/A

0,000

0,000

0,000

0

Pepsi Bottling Gr (PBG)

0,000

N/A

N/A

0,000

0,000

0,000

0

0,000

N/A

N/A

0,000

0,000

0,000

0

Radioshack Corpor (RSH)

52,600

2017-10-05

--3.22

+0.94%

52,600

52,600

52,600

0

HILLSHIRE BRANDS (SLE)

0,000

N/A

N/A

0,000

0,000

0,000

0

Compuware Corpora (CPWR)

2,000

2017-10-31

0,000

0,00%

2,000

0,000

0,000

0

Questar Corporati (STR)

25,060

2016-09-16

0,000

0,00%

25,060

0,000

0,000

0

El Paso Corporati (EP)

0,195

2018-01-30

0,000

0,00%

0,195

0,195

0,195

0

0,000

N/A

N/A

0,000

0,000

0,000

0

0,000

N/A

N/A

0,000

0,000

0,000

0

0,000

N/A

N/A

0,000

0,000

0,000

0

Linear Technology (LLTC)

65,000

-65,000

-100.00%

65,000

0,000

0,000

0

Affiliated Comput (ACS)

0,000

N/A

N/A

0,000

0,000

0,000

0

MedcoHealth Solut (MHS)

0,000

N/A

N/A

0,000

0,000

0,000

0

0,000

0,000

0,00%

0,000

0,000

0,000

0

MOTORS LIQUIDATIO (MTLQQ.PK)

0,000

N/A

N/A

0,000

0,000

0,000

0

Allegheny Energy (AYE)

0,000

N/A

N/A

0,000

0,000

0,000

0

BARR PHARMACEUTIC (BRL)

0,000

N/A

N/A

0,000

0,000

0,000

0

0,000

N/A

N/A

0,000

0,000

0,000

0

CIT GROUP INC (DE (CITGQ.PK)

0,000

N/A

N/A

0,000

0,000

0,000

0

Integrys Energy G (TEG)

69,660

2015-06-29

0,000

0,00%

69,660

0,000

0,000

0

Yahoo! Inc. (YHOO)

0,000

0,000

0,00%

0,000

0,000

0,000

0

H.J. Heinz Compan (HNZ)

0,000

N/A

N/A

0,000

0,000

0,000

0

Liz Claiborne (LIZ)

0,000

N/A

N/A

0,000

0,000

0,000

0

Molex Incorporate (MOLX)

0,000

N/A

N/A

0,000

0,000

0,000

0

ALLIED WASTE IND (AW)

0,000

N/A

N/A

0,000

0,000

0,000

0

Officemax Incorpo (OMX)

0,000

N/A

N/A

0,000

0,000

0,000

0

Plum Creek Timber (PCL)

0,000

0,000

0,00%

37,000

0,000

0,000

0

BJ Services Compa (BJS)

0,000

N/A

N/A

0,000

0,000

0,000

0

Boliden AB (BOL)

0,000

N/A

N/A

0,000

0,000

0,000

0

SAFECO CORP (SAF)

17,950

2018-06-05

0,000

0,00%

17,950

17,950

17,950

0

SanDisk Corporati (SNDK)

0,000

0,000

0,00%

76,180

0,000

0,000

0

WellPoint (WLP)

0,000

0,000

0,00%

129,000

0,000

0,000

0

Jones Group (JNY)

0,000

N/A

N/A

0,000

0,000

0,000

0

NOTA: Información actualizada de 10 en 10 minutos.

Anchura de la Página:

Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters