Bolsa ES - Cotizaciones de ordenadas por Volumen Descendente

Última Hora: ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT "" Sat, 23 Jun 2018 01:28:24 GMT "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT "Jerónimo quer fim das portagens no Interior e explica o objetivo - TVI24" Fri, 22 Jun 2018 23:54:00 GMT "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT "Rui Rio defende a criação de um Fundo Monetário Europeu e rejeita impostos europeus - Expresso" Fri, 22 Jun 2018 20:45:00 GMT "Euromilhões: 'jackpot' esta sexta-feira, mas com vários prémios em Portugal - TVI24" Fri, 22 Jun 2018 23:35:00 GMT "Câmara de Lisboa aprova moção contra fecho de balcões da CGD - Dinheiro Vivo" Fri, 22 Jun 2018 15:17:07 GMT "Fecho dos mercados: Grécia e OPEP animam bolsas em dia de correcção dos juros - Jornal de Negócios - Portugal" Fri, 22 Jun 2018 16:08:00 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: 01:38 (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

36,440

2018-06-05

--0.01

+1.00%

36,510

36,640

36,340

20.375.797

General Electric (GE)

12,870

2018-06-22

+0,130

+1,01%

12,760

12,930

12,760

20.041.870

Starbucks Corpora (SBUX)

55,680

2018-06-05

--1.39

+0.98%

56,690

56,700

55,280

18.276.637

Ford Motor Compan (F)

12,025

2018-06-18

+0,150

+1,01%

11,820

12,040

11,810

15.899.723

Apple Inc. (AAPL)

185,450

2018-06-21

--1.05

+0.99%

187,250

188,350

185,090

13.726.255

Coca-Cola Company (KO)

43,600

2018-06-19

+0,050

+1,00%

43,300

43,750

43,200

12.936.411

Office Depot (ODP)

2,800

2018-06-05

+0,190

+1,07%

2,680

2,820

2,650

11.143.270

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

Chesapeake Energy (CHK)

4,775

2018-06-18

+0,140

+1,03%

4,610

4,780

4,600

9.266.019

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

General Mills (GIS)

44,730

2018-06-18

--0.70

+0.98%

45,720

46,650

44,337

8.454.121

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

Huntington Bancsh (HBAN)

15,330

2018-06-18

0,000

0,00%

15,230

15,400

15,130

7.630.689

Williams Companie (WMB)

26,500

2018-06-05

--0.04

+1.00%

26,480

26,735

26,390

7.578.649

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

Gilead Sciences (GILD)

69,060

2018-06-18

--1.17

+0.98%

69,770

69,945

68,917

6.566.246

QUALCOMM Incorpor (QCOM)

58,980

2018-06-05

+0,270

+1,00%

58,860

59,600

58,760

6.541.510

Occidental Petrol (OXY)

85,510

2018-06-05

+0,150

+1,00%

85,650

87,170

85,290

6.391.030

Cisco Systems (CSCO)

44,145

2018-06-18

--0.10

+1.00%

43,870

44,200

43,390

6.359.015

H&R Block (HRB)

23,550

2018-06-18

--0.11

+1.00%

23,500

23,850

23,430

6.310.168

The AES Corporati (AES)

10,625

2017-11-01

-0,005

-0.047%

10,590

10,660

10,550

5.480.318

Archer-Daniels-Mi (ADM)

40,715

2017-11-01

-0,155

-0.379%

40,970

41,110

40,080

5.474.187

Lexmark Internati (LXK)

40,490

2016-11-28

+0,010

+0,00%

40,490

40,500

40,470

5.160.103

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

Host Hotels & Res (HST)

21,180

2018-06-18

--0.11

+0.99%

21,170

21,340

21,080

4.645.286

Walt Disney Compa (DIS)

107,300

2018-06-18

--1.55

+0.99%

107,000

107,430

106,500

4.633.145

Hess Corporation (HES)

61,600

2018-06-18

+1,560

+1,03%

60,040

61,880

59,391

4.559.165

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

21,750

2018-06-18

+0,090

+1,00%

21,410

21,880

21,375

4.080.579

Spectra Energy Co (SE)

16,400

2018-06-05

+1,090

+1,07%

15,350

16,830

14,860

4.023.279

International Bus (IBM)

144,480

2018-06-18

--0.91

+0.99%

144,180

144,520

143,140

3.955.833

Masco Corporation (MAS)

37,760

2018-06-19

--0.02

+1.00%

37,550

37,890

36,920

3.905.955

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

J.C. Penney Compa (JCP)

2,705

2018-06-19

--0.05

+0.98%

2,710

2,780

2,680

3.752.962

WENDYS/ARBYS GROU (WEN)

16,700

2018-06-05

+0,340

+1,02%

16,400

16,720

16,230

3.682.283

Lennar Corporatio (LEN)

52,070

2018-06-19

+0,100

+1,00%

51,600

52,690

51,580

3.675.257

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

Southern Company (SO)

44,240

2018-06-15

+0,030

+1,00%

44,100

44,415

43,780

3.425.278

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

Colgate-Palmolive (CL)

63,160

2018-06-18

--1.57

+0.98%

64,210

64,370

62,700

3.026.651

Fifth Third Banco (FITB)

30,675

2018-06-18

0,000

0,00%

30,510

30,810

30,320

3.019.249

Chevron Corporati (CVX)

126,300

2018-06-18

+2,260

+1,02%

124,350

126,980

124,100

3.011.249

Progressive Corpo (PGR)

62,990

2018-06-05

+0,160

+1,00%

62,780

63,550

62,660

3.009.630

39,900

2017-10-30

-0,380

-0.94%

40,120

40,360

39,880

2.971.978

eBay Inc. (EBAY)

38,850

2018-06-18

--0.04

+1.00%

38,500

39,035

38,340

2.917.105

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

Wyndham Worldwide (WYN)

108,440

2018-05-31

--2.22

+0.98%

110,940

110,950

108,050

2.767.632

Nucor Corporation (NUE)

66,280

2018-06-05

+0,650

+1,01%

65,690

66,700

65,660

2.667.774

PACCAR Inc. (PCAR)

64,410

2018-06-05

+1,330

+1,02%

64,300

64,810

63,510

2.651.268

66,040

2018-06-05

--0.21

+1.00%

66,250

66,360

65,745

2.608.663

Hartford Financia (HIG)

53,170

2018-06-18

--0.59

+0.99%

53,100

53,305

52,410

2.577.600

Public Service En (PEG)

51,970

2018-06-05

--0.30

+0.99%

52,270

52,480

51,720

2.558.091

Lincoln National (LNC)

65,320

2018-06-19

--1.40

+0.98%

65,820

65,950

64,970

2.553.258

V.F. Corporation (VFC)

83,260

2018-06-05

+0,300

+1,00%

83,010

83,530

82,130

2.522.811

Devon Energy Corp (DVN)

41,450

2018-06-18

+1,200

+1,03%

40,320

41,730

40,250

2.391.485

ConocoPhillips Co (COP)

67,430

2018-06-18

+2,070

+1,03%

65,570

67,760

65,390

2.382.750

Sempra Energy Com (SRE)

103,400

2018-06-04

--1.00

+0.99%

104,280

104,650

103,040

2.347.002

Goldman Sachs Gro (GS)

231,390

2018-06-18

--0.53

+1.00%

230,200

231,670

229,150

2.327.485

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

Dominion Resource (D)

66,320

2018-06-18

+0,010

+1,00%

66,490

66,530

66,010

2.240.082

Xerox Corporation (XRX)

27,350

2018-06-01

+0,170

+1,01%

27,340

27,450

27,160

2.231.472

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

Sysco Corporation (SYY)

55,730

2017-11-01

+0,110

+0,20%

55,520

55,860

55,060

2.071.865

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

Celgene Corporati (CELG)

77,200

2018-06-18

--0.88

+0.99%

77,460

77,750

76,920

1.927.943

D.R. Horton (DHI)

42,140

2018-06-18

--0.70

+0.98%

42,520

43,320

41,990

1.904.956

Johnson & Johnson (JNJ)

122,260

2018-06-19

+0,940

+1,01%

120,660

122,400

120,570

1.866.465

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

Cognizant Technol (CTSH)

79,570

2018-06-18

--1.13

+0.99%

79,890

80,350

78,630

1.694.130

SunTrust Banks (STI)

68,320

2018-06-15

--0.57

+0.99%

68,690

68,720

67,340

1.678.549

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

Honeywell Interna (HON)

149,950

2018-06-18

--0.28

+1.00%

149,040

150,110

148,550

1.586.026

Agilent Technolog (A)

62,720

2018-06-21

--0.07

+1.00%

62,810

63,050

62,270

1.557.819

UnitedHealth Grou (UNH)

244,430

2018-06-05

--0.20

+1.00%

245,090

245,115

241,910

1.531.865

Express Scripts H (ESRX)

80,070

2018-06-18

--1.68

+0.98%

81,230

81,550

79,761

1.511.972

Google Inc. (GOOG)

1.173,460

2018-06-18

+21,200

+1,02%

1.143,650

1.174,310

1.143,590

1.400.621

Simon Property Gr (SPG)

162,620

2018-06-04

+1,860

+1,01%

161,170

162,950

159,900

1.396.975

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

Textron Inc. Comm (TXT)

68,330

2018-06-05

+1,020

+1,02%

67,390

68,680

67,390

1.240.647

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

The Travelers Com (TRV)

133,160

2017-11-01

+0,710

+0,54%

133,980

134,030

132,630

1.163.836

First Horizon Nat (FHN)

19,100

2018-06-18

+0,030

+1,00%

18,890

19,160

18,835

1.157.690

Vornado Realty Tr (VNO)

71,340

2018-06-05

--0.04

+1.00%

71,510

72,600

71,270

1.154.619

Jabil Circuit (JBL)

26,910

2018-06-19

--0.08

+1.00%

26,700

27,280

26,390

1.134.938

MBIA Inc. Common (MBI)

9,570

2018-06-19

--0.33

+0.97%

9,810

9,850

9,540

1.099.498

Juniper Networks (JNPR)

26,925

2018-06-19

--0.15

+0.99%

26,910

27,115

26,670

1.082.276

Harman Internatio (HAR)

111,500

2017-03-10

0,000

0,00%

111,500

111,620

111,430

1.077.512

Anheuser-Busch In (BUD)

122,170

2017-11-01

-0,610

-0.50%

122,440

123,240

122,000

1.061.950

Deere & Company C (DE)

134,320

2017-11-01

+1,440

+1,08%

133,870

134,730

133,250

1.048.094

Leggett & Platt (LEG)

44,150

2018-06-19

+0,070

+1,00%

43,680

44,180

43,350

1.045.492

Ralph Lauren Corp (RL)

139,560

2018-06-05

+1,090

+1,01%

137,880

139,760

137,250

1.039.427

Applied Materials (AMAT)

48,860

2018-06-18

--0.55

+0.99%

48,880

49,000

48,450

1.009.535

Alcoa Inc. Common (AA)

45,068

2018-06-21

--0.20

+1.00%

45,010

45,429

44,720

1.006.133

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

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

Legg Mason (LM)

35,810

2018-06-19

+0,180

+1,01%

35,210

35,820

35,050

873.378

Emerson Electric (EMR)

72,260

2018-06-18

--0.02

+1.00%

71,590

72,310

71,350

870.614

78,550

2018-06-20

+0,660

+1,01%

78,310

78,710

78,090

861.388

CMS Energy Corpor (CMS)

44,260

2018-06-18

+0,180

+1,00%

44,120

44,610

43,980

837.329

Clorox Company (T (CLX)

125,550

2018-06-18

--3.30

+0.97%

128,180

128,490

125,400

824.494

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

Entergy Corporati (ETR)

78,415

2018-06-18

+0,210

+1,00%

78,000

79,040

77,800

758.576

FedEx Corporation (FDX)

263,140

2018-06-18

--1.42

+0.99%

263,090

264,650

261,580

756.108

Marathon Oil Corp (MRO)

20,760

2018-06-20

+0,230

+1,01%

20,800

20,980

20,690

738.117

Consolidated Edis (ED)

73,660

2018-06-18

--0.07

+1.00%

73,750

74,250

73,410

727.933

E*TRADE Financial (ETFC)

64,420

2018-06-18

+0,110

+1,00%

63,920

64,630

63,500

723.700

Stanley Black & D (SWK)

161,463

2017-11-01

-0,087

-0.0537%

162,080

162,540

160,620

712.089

Caterpillar (CAT)

147,960

2018-06-18

--1.72

+0.99%

148,420

148,700

147,720

689.021

Equity Residentia (EQR)

62,485

2018-06-18

--0.99

+0.98%

63,360

63,620

62,480

688.672

Interpublic Group (IPG)

23,850

2018-06-22

+0,310

+1,01%

23,670

23,910

23,600

685.223

Anadarko Petroleu (APC)

70,000

2018-06-18

+1,330

+1,02%

68,980

70,180

68,540

628.748

Dover Corporation (DOV)

76,450

2018-06-18

--0.37

+1.00%

75,990

76,820

75,620

627.328

Ciena Corporation (CIEN)

24,905

2018-06-18

--0.11

+1.00%

24,750

24,980

24,560

612.654

KB Home Common St (KBH)

25,900

2018-06-19

+0,230

+1,01%

25,840

26,120

25,630

606.514

DDR Corp. Common (DDR)

17,055

2018-06-18

--0.18

+0.99%

17,230

17,410

17,025

586.690

AmerisourceBergen (ABC)

93,480

2018-06-21

+0,250

+1,00%

93,670

93,960

92,860

585.290

Public Storage Co (PSA)

214,050

2018-06-04

+2,430

+1,01%

212,500

214,050

211,330

582.001

CONSOL Energy Inc (CNX)

17,050

2018-06-18

+0,270

+1,02%

16,750

17,175

16,400

581.694

Darden Restaurant (DRI)

94,060

2018-06-18

--0.04

+1.00%

93,320

94,480

93,000

571.157

Sherwin-Williams (SHW)

390,430

2018-06-05

+3,580

+1,01%

386,940

391,640

385,480

551.045

MGIC Investment C (MTG)

11,310

2018-06-20

+0,090

+1,01%

11,330

11,430

11,280

539.706

Amazon.com (AMZN)

1.719,669

2018-06-18

+2,670

+1,00%

1.706,260

1.721,412

1.702,560

529.013

W.W. Grainger (GWW)

316,110

2018-06-18

--3.51

+0.99%

317,410

318,670

312,831

519.615

Fidelity National (FIS)

107,260

2018-06-18

--0.18

+1.00%

106,740

107,350

106,140

511.612

Humana Inc. Commo (HUM)

305,100

2018-06-18

--1.85

+0.99%

306,440

309,100

303,390

482.938

Ryder System (R)

66,330

2018-06-04

--1.85

+0.97%

67,510

68,240

65,760

470.911

Cigna Corporation (CI)

174,530

2018-06-18

--0.52

+1.00%

174,540

175,340

173,765

463.773

Nordstrom (JWN)

51,480

2018-06-19

--0.12

+1.00%

51,040

51,590

50,820

458.089

51,900

2017-11-01

+0,590

+1,15%

51,700

52,040

51,270

439.137

Citrix Systems (CTXS)

107,140

2018-06-18

+0,200

+1,00%

106,400

107,530

105,941

425.570

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

Whirlpool Corpora (WHR)

151,950

2018-06-15

--3.52

+0.98%

154,830

154,830

151,660

389.561

Norfolk Southern (NSC)

151,750

2018-06-20

+0,840

+1,01%

151,760

151,930

150,360

387.412

Gannett Co. (GCI)

10,325

2018-06-18

+0,020

+1,00%

10,210

10,380

10,200

387.051

C.R. Bard (BCR)

327,150

2017-11-01

+0,080

+0,02%

327,500

328,030

325,310

386.405

Dean Foods Compan (DF)

9,970

2018-06-18

--0.04

+1.00%

9,960

10,075

9,845

358.430

Intuit Inc. (INTU)

208,540

2018-06-19

--0.62

+1.00%

209,820

210,070

207,120

349.435

ConAgra Foods (CAG)

38,310

2018-06-18

--0.06

+1.00%

38,300

38,490

38,170

326.040

CME Group Inc. (CME)

169,500

2018-06-18

--0.33

+1.00%

169,000

169,720

168,380

313.304

LSI Corporation (LSI)

93,590

2018-06-19

+0,160

+1,00%

93,180

94,130

93,080

286.665

124,750

2018-06-18

+0,740

+1,01%

123,770

124,930

123,040

248.183

Torchmark Corpora (TMK)

84,800

2017-11-01

+0,670

+0,80%

84,540

85,070

84,270

235.163

Amgen Inc. (AMGN)

182,560

2018-06-18

--3.19

+0.98%

184,130

184,500

182,380

233.330

NCR Corporation C (NCR)

31,880

2018-06-20

--0.09

+1.00%

32,100

32,150

31,810

220.337

Atlantic Power Co (AT)

2,075

2018-06-18

--0.05

+0.98%

2,100

2,136

2,050

204.936

Coca-Cola Enterpr (CCE)

39,760

2018-06-18

--0.43

+0.99%

39,990

40,030

39,630

194.774

Cincinnati Financ (CINF)

68,740

2018-06-18

--0.25

+1.00%

68,830

68,880

68,110

175.783

King Pharmaceutic (KG)

0,245

2018-04-30

--0.02

+0.92%

0,240

0,245

0,240

120.000

Cintas Corporatio (CTAS)

191,250

2018-06-18

+0,740

+1,00%

190,630

191,450

189,320

81.628

Ashland Inc. (NEW (ASH)

78,140

2018-06-18

--0.65

+0.99%

77,820

78,275

77,640

72.304

Allstate Corporat (ALL)

92,680

2018-06-18

--0.85

+0.99%

93,020

93,080

92,500

64.059

ITT Corporation C (ITT)

53,076

2018-06-19

--1.76

+0.97%

54,030

54,440

52,945

59.145

1,150

2018-06-04

+0,040

+1,04%

1,180

1,180

1,130

56.166

NextEra Energy (FPL)

10,240

2018-06-18

+0,010

+1,00%

10,250

10,301

10,222

40.655

American Electric (AEP)

65,020

2018-06-18

+0,100

+1,00%

65,020

65,250

64,940

38.099

International Gam (IGT)

25,720

2018-06-19

--0.12

+1.00%

25,520

25,810

25,410

29.316

Novellus Systems (NVLS)

2,400

2017-07-24

+0,050

+2,13%

2,350

2,440

2,330

25.377

Abbott Laboratori (ABT)

62,440

2018-06-18

--0.20

+1.00%

62,620

62,620

62,350

15.921

50,090

2018-06-18

+0,190

+1,00%

50,140

50,140

50,090

15.855

Compania Cervecer (CCU)

24,795

2018-06-18

--0.56

+0.98%

25,340

25,340

24,720

12.252

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

Marsh & McLennan (MMC)

82,465

2018-06-20

+0,170

+1,00%

82,610

82,610

82,465

569

SCHERING PLOUGH C (SGP)

579,000

2018-06-14

+12,000

+1,02%

579,500

580,000

550,000

270

COMMERCE BANCORP (CBH)

9,420

2018-06-18

+0,060

+1,01%

9,420

9,420

9,420

101

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