Cotización de Acciones Estados unidos - Panel SP500

Símbolo Último
Operado
Variación
Diaria
Cantidad
Compra
Precio
Compra
Precio
Venta
Cantidad
Venta
Apertura Mínimo Máximo Último
Cierre
Monto
Operado
Fecha/Hora
155,59 0,52% - - - - 155,96 155,55 157,22 154,78 5.825.134 17:00:05
19,54 -1,54% - - - - 19,93 19,51 19,94 19,84 220.628 16:59:15
223,90 0,62% - - - - 224,04 222,57 225,55 222,52 5.851.627 16:59:59
148,80 1,54% - - - - 147,01 146,55 149,15 146,55 3.777.288 17:00:03
107,46 0,03% - - - - 107,75 106,93 108,04 107,43 2.164.137 16:59:19
119,85 1,24% - - - - 119,10 118,74 120,37 118,38 2.078.918 17:00:02
349,37 -0,48% - - - - 353,26 348,03 355,72 351,06 2.212.560 17:00:04
119,41 2,22% - - - - 117,06 117,06 120,16 116,82 6.942.736 17:00:05
349,84 1,94% - - - - 345,00 344,20 350,68 343,18 11.354.757 17:00:04
636,16 2,14% - - - - 625,26 625,26 639,32 622,83 40.891.092 16:59:52
176,64 1,91% - - - - 173,74 172,73 176,75 173,33 5.605.670 17:00:01
64,52 1,12% - - - - 64,08 63,47 64,53 63,80 1.214.882 16:59:05
214,08 0,71% - - - - 213,25 211,82 214,08 212,57 12.540.378 17:00:02
100,91 0,82% - - - - 100,36 98,98 100,96 100,09 1.121.816 16:59:27
296,70 1,38% - - - - 294,54 292,49 297,54 292,67 9.915.121 17:00:04
83,51 1,00% - - - - 83,04 82,88 83,66 82,68 3.597.861 16:59:30
83,81 0,99% - - - - 83,42 83,20 83,98 82,99 4.320.573 17:00:03
24,15 1,26% - - - - 24,04 23,94 24,29 23,85 354.087 17:00:01
55,79 1,14% - - - - 55,77 55,49 55,99 55,16 1.555.369 17:00:05
9,50 -1,45% - - - - 9,65 9,44 9,65 9,64 293.151 17:00:05
58,65 1,30% - - - - 58,54 58,35 59,12 57,89 1.843.388 16:59:49
7,33 -1,35% - - - - 7,46 7,33 7,46 7,43 143.881 17:00:05
163,41 0,59% - - - - 163,30 163,30 164,34 162,45 1.127.529 17:00:04
162,01 0,87% - - - - 161,86 161,01 162,57 160,61 4.596.386 17:00:05
107,86 0,93% - - - - 107,00 106,46 108,20 106,87 6.224.493 16:59:36
235,92 -0,42% - - - - 243,77 233,15 244,36 236,91 8.100.313 16:59:56
594,60 -0,09% - - - - 601,39 593,02 603,14 595,13 9.002.244 16:59:48
56,95 -0,82% - - - - 57,57 56,44 57,58 57,42 2.449.192 17:00:05
126,57 0,41% - - - - 126,58 125,33 126,77 126,05 131.759 17:00:06
134,76 -0,05% - - - - 135,85 133,85 135,85 134,83 3.669.380 16:59:57
182,39 0,00% - - - - 181,04 180,25 182,62 182,39 0 02:30:22
134,61 1,00% - - - - 133,33 132,64 135,35 133,28 1.075.130 17:00:03
116,30 -0,11% - - - - 116,16 114,49 117,16 116,43 3.509.701 17:00:03
130,20 0,95% - - - - 129,65 129,11 130,42 128,97 3.002.803 17:00:05
161,21 1,18% - - - - 160,98 159,11 161,80 159,33 493.625 17:00:05
206,77 1,79% - - - - 204,49 203,14 206,89 203,13 8.707.291 16:59:05
293,33 1,49% - - - - 290,85 289,79 293,46 289,01 3.752.864 16:59:50
272,89 1,82% - - - - 269,72 269,04 277,35 268,00 3.157.337 17:00:01
3.443,25 -0,10% - - - - 3.434,29 3.422,00 3.454,12 3.446,74 41.043.540 17:00:03
389,76 1,57% - - - - 384,38 383,72 389,76 383,72 3.401.825 17:00:02
365,89 1,37% - - - - 362,27 360,01 366,53 360,96 2.766.860 16:59:59
393,85 1,45% - - - - 390,91 390,72 397,16 388,21 10.063.655 17:00:02
309,55 1,20% - - - - 307,34 305,49 309,55 305,89 9.785.185 17:00:05
65,52 -0,14% - - - - 65,96 65,03 65,96 65,61 1.294.544 16:59:17
26,85 -0,30% - - - - 27,28 26,71 27,53 26,93 629.176 17:00:01
294,53 0,68% - - - - 293,00 291,82 295,32 292,54 11.316.726 16:59:57
77,85 0,48% - - - - 78,00 77,36 78,10 77,48 3.778.061 17:00:02
166,62 -0,70% - - - - 168,94 166,16 169,52 167,80 5.089.575 17:00:04
203,08 0,14% - - - - 203,65 202,25 203,76 202,79 1.784.261 16:59:23
77,19 1,03% - - - - 76,77 76,00 77,19 76,40 1.052.872 17:00:03
228,42 -0,69% - - - - 230,81 227,31 230,89 230,00 2.917.837 17:00:05
510,15 1,35% - - - - 504,32 501,79 510,87 503,36 669.827 17:00:04
211,35 0,87% - - - - 210,69 209,48 212,29 209,52 2.513.163 16:59:03
172,69 1,35% - - - - 171,66 171,43 173,31 170,39 2.554.776 17:00:05
177,34 0,29% - - - - 176,82 0,00 177,93 176,82 4.370.190 17:00:01
1.764,51 0,34% - - - - 1.758,33 1.754,00 1.775,85 1.758,49 14.135.490 17:00:04
215,83 -0,53% - - - - 217,47 215,31 217,49 216,98 12.507.349 16:59:04
46,47 0,41% - - - - 46,50 46,22 46,62 46,28 1.593.177 17:00:04
79,69 1,93% - - - - 78,44 78,44 79,72 78,18 444.351 17:00:04
66,05 -0,33% - - - - 66,27 0,00 67,06 66,27 1.706.402 16:59:42
113,94 -1,44% - - - - 116,24 113,89 116,68 115,61 7.061.659 17:00:02
242,77 1,81% - - - - 239,50 239,50 242,95 238,45 5.438.291 17:00:02
29,92 0,50% - - - - 29,93 29,63 30,02 29,77 1.813.810 17:00:02
47,45 0,00% - - - - 47,01 46,96 47,76 47,45 0 02:30:00
268,11 -0,60% - - - - 270,00 266,32 271,69 269,73 8.104.697 17:00:03
57,66 0,44% - - - - 57,41 0,00 57,68 57,41 123.911 17:00:04
2.465,53 -1,46% - - - - 2.502,52 2.456,48 2.505,80 2.502,13 55.018.302 17:00:01
26,85 -0,41% - - - - 27,11 26,57 27,12 26,96 46.370 17:00:04
901,91 0,62% - - - - 899,32 895,26 904,14 896,31 14.524.359 16:59:36
90,68 0,63% - - - - 90,03 89,72 90,73 90,11 5.140.377 17:00:05
57,60 1,15% - - - - 56,94 0,00 57,63 56,94 3.261.432 16:59:30
180,92 1,63% - - - - 178,41 177,78 180,92 178,02 3.893.760 17:00:04
44,13 3,10% - - - - 43,23 43,11 44,46 42,80 1.365.581 16:59:09
45,77 -0,28% - - - - 46,00 45,71 46,41 45,90 1.050.650 16:59:18
116,15 0,25% - - - - 116,46 115,34 116,65 115,86 2.259.814 16:59:32
71,79 0,25% - - - - 72,25 71,27 72,38 71,61 576.330 17:00:06
33,23 0,24% - - - - 33,16 32,89 33,23 33,15 757.046 17:00:05
48,62 2,08% - - - - 47,93 47,89 48,75 47,63 952.271 17:00:01
201,14 1,49% - - - - 198,60 198,46 201,46 198,18 9.843.993 17:00:04
182,29 2,58% - - - - 179,67 179,42 182,36 177,70 9.630.563 16:59:50
125,88 -1,08% - - - - 128,00 125,64 128,98 127,25 7.727.521 17:00:04
102,01 -0,04% - - - - 103,13 101,67 103,13 102,05 6.673.086 17:00:05
172,88 3,02% - - - - 170,41 169,51 173,22 167,81 1.547.276 17:00:04
22,35 -3,37% - - - - 23,06 22,27 23,06 23,13 374.742 17:00:05
158,96 0,90% - - - - 158,19 157,45 159,28 157,54 4.451.357 16:59:21
71,40 1,83% - - - - 70,37 70,27 71,60 70,12 2.386.616 16:59:30
60,56 -0,67% - - - - 61,04 59,89 61,04 60,97 856.863 17:00:01
49,14 1,57% - - - - 48,68 48,38 49,14 48,38 2.107.074 17:00:05
83,33 0,49% - - - - 82,92 0,00 83,33 82,92 3.279.869 17:00:04
97,53 0,52% - - - - 97,77 96,55 97,80 97,03 4.636.186 16:59:45
717,88 1,56% - - - - 711,40 709,95 720,97 706,88 17.977.869 17:00:01
206,67 1,03% - - - - 205,91 204,57 206,95 204,57 119.249 16:59:04
117,75 0,68% - - - - 118,16 117,25 119,39 116,96 1.319.860 16:59:54
74,70 -0,77% - - - - 74,70 74,30 74,90 75,28 806.013 16:59:16
159,00 -0,97% - - - - 160,00 156,25 160,01 160,56 3.112.584 17:00:05
84,02 0,26% - - - - 83,96 83,48 84,49 83,80 4.521.704 17:00:05
54,23 1,90% - - - - 53,71 53,49 54,24 53,22 1.554.883 16:59:33
217,63 1,73% - - - - 214,77 214,03 217,64 213,93 6.835.976 17:00:02
1.843,16 -0,51% - - - - 1.852,67 0,00 1.865,14 1.852,67 11.575.045 17:00:03
240,24 1,35% - - - - 237,04 0,00 240,56 237,04 5.001.316 17:00:04
60,25 1,18% - - - - 59,99 59,72 60,30 59,55 2.551.829 17:00:05
64,71 1,09% - - - - 64,48 64,02 64,84 64,01 745.071 17:00:05
26,16 -0,13% - - - - 26,38 26,14 26,41 26,19 342.761 17:00:04
169,81 0,38% - - - - 170,20 167,87 170,37 169,16 2.845.846 17:00:01
402,74 1,52% - - - - 399,07 397,77 406,84 396,70 2.501.821 17:00:05
75,34 1,13% - - - - 74,50 0,00 75,84 74,50 1.776.517 17:00:01
467,16 1,13% - - - - 463,00 460,54 467,16 461,95 13.180.452 17:00:02
7,47 -3,11% - - - - 7,71 7,47 7,74 7,71 229.299 17:00:01
40,82 -0,10% - - - - 40,90 40,33 40,98 40,86 1.468.295 17:00:03
148,14 0,31% - - - - 148,11 146,93 148,94 147,68 3.413.886 16:59:56
291,98 0,10% - - - - 292,10 291,45 295,43 291,70 449.649 16:59:07
55,75 1,01% - - - - 55,29 55,03 55,78 55,19 2.380.358 17:00:01
34,12 -0,34% - - - - 34,34 33,95 34,43 34,23 1.362.451 16:59:30
423,51 0,58% - - - - 422,70 419,46 423,56 421,07 2.316.600 16:59:10
22,27 0,00% - - - - 21,76 0,00 22,39 22,27 0 02:29:57
79,81 1,17% - - - - 79,29 79,01 79,90 78,89 889.403 17:00:03
100,33 -0,19% - - - - 100,38 99,14 101,07 100,52 6.064.246 17:00:03
84,88 0,47% - - - - 84,97 84,63 85,29 84,48 465.652 17:00:01
111,70 1,95% - - - - 110,16 109,81 111,70 109,56 2.319.562 17:00:03
75,22 4,53% - - - - 73,56 73,33 75,43 71,96 3.857.357 17:00:01
40,45 -1,37% - - - - 41,03 40,35 41,05 41,01 1.908.229 17:00:02
343,21 3,43% - - - - 334,91 334,20 343,72 331,84 4.365.631 17:00:02
12,34 -4,12% - - - - 12,87 12,34 12,87 12,87 103.162 16:53:15
131,22 0,90% - - - - 131,00 129,30 131,57 130,05 8.100.604 17:00:02
213,82 0,06% - - - - 213,76 212,62 214,37 213,70 4.503.049 17:00:05
145,80 1,45% - - - - 144,50 144,50 146,20 143,72 8.280.128 17:00:05
88,28 -0,17% - - - - 88,62 87,51 88,76 88,43 5.739.083 17:00:04
308,41 1,39% - - - - 306,31 306,00 310,36 304,18 17.268.184 17:00:02
171,18 0,02% - - - - 171,44 170,18 171,55 171,14 4.637.437 17:00:05
24,88 0,85% - - - - 24,99 24,65 25,20 24,67 1.184.039 16:59:49
24,20 1,19% - - - - 24,08 23,88 24,36 23,91 573.809 16:59:09
44,21 1,91% - - - - 43,66 43,54 44,37 43,38 1.765.703 17:00:03
149,83 1,55% - - - - 147,57 146,91 150,06 147,54 270.293 16:59:10
100,31 -0,63% - - - - 100,95 99,57 100,99 100,95 5.112.901 17:00:01
167,84 0,63% - - - - 166,79 0,00 173,48 166,79 8.996.627 16:59:42
53,83 -0,13% - - - - 54,17 53,75 54,30 53,90 2.245.734 17:00:05
146,49 -1,55% - - - - 149,31 145,48 149,31 148,80 6.966.185 16:59:13
114,45 0,65% - - - - 114,45 113,76 114,87 113,71 2.919.162 16:59:36
101,15 1,29% - - - - 100,35 100,14 101,21 99,86 489.161 17:00:05
112,90 0,95% - - - - 112,56 112,13 113,85 111,84 2.428.366 17:00:01
40,31 -0,52% - - - - 40,64 40,12 41,80 40,52 2.271.751 16:59:53
34,49 -0,55% - - - - 34,80 34,26 34,80 34,68 867.975 17:00:01
136,70 1,48% - - - - 135,48 134,53 136,76 134,71 3.699.375 16:59:43
74,78 0,71% - - - - 74,41 74,39 75,37 74,25 3.055.660 17:00:02
219,52 0,38% - - - - 219,82 217,71 220,04 218,69 5.543.319 17:00:01
73,75 1,18% - - - - 73,35 72,90 73,75 72,89 897.611 17:00:05
273,19 1,59% - - - - 269,25 268,21 273,76 268,92 7.809.956 17:00:01
57,54 0,66% - - - - 57,59 57,20 57,92 57,16 3.007.098 17:00:04
312,44 -1,86% - - - - 317,71 310,87 319,08 318,36 16.954.244 17:00:01
107,28 0,28% - - - - 107,65 106,46 107,65 106,98 1.912.481 17:00:06
96,43 0,69% - - - - 96,44 95,65 96,52 95,77 4.770.199 17:00:05
90,15 0,94% - - - - 89,41 88,16 90,84 89,31 2.866.500 17:00:05
779,04 1,47% - - - - 775,02 769,38 779,95 767,77 11.398.134 16:59:02
83,99 -0,97% - - - - 84,90 83,91 84,91 84,81 2.597.559 16:59:03
20,23 0,85% - - - - 19,90 19,58 20,41 20,06 1.098.105 16:59:28
86,16 0,88% - - - - 86,81 85,59 86,81 85,41 4.819.187 17:00:02
329,88 -0,94% - - - - 334,03 329,84 334,03 333,02 2.521.933 17:00:02
161,36 0,06% - - - - 162,08 160,98 162,59 161,27 7.007.381 16:59:19
102,04 0,27% - - - - 102,00 101,65 102,31 101,77 1.852.536 17:00:00
63,63 0,91% - - - - 63,44 63,14 63,72 63,05 1.755.986 16:59:47
114,97 3,49% - - - - 112,05 111,94 115,65 111,09 2.706.624 16:59:48
50,33 0,88% - - - - 50,11 49,89 50,37 49,89 804.022 17:00:02
118,78 0,04% - - - - 119,13 117,42 119,36 118,73 3.265.025 16:59:51
166,01 -2,30% - - - - 169,86 165,99 170,48 169,92 6.513.402 16:59:30
183,37 -0,43% - - - - 184,67 183,02 184,92 184,17 2.363.089 17:00:05
15,41 -1,00% - - - - 15,60 15,38 15,69 15,56 775.965 16:59:52
56,28 1,11% - - - - 56,05 55,87 56,56 55,66 1.842.213 16:59:53
340,08 1,41% - - - - 339,65 337,29 342,45 335,34 3.076.704 16:59:53
103,05 0,00% - - - - 102,16 102,01 103,73 103,05 0 02:30:22
38,87 0,86% - - - - 38,84 38,22 38,94 38,54 1.465.088 17:00:01
229,31 0,58% - - - - 229,15 227,79 230,36 227,98 12.600.814 17:00:04
36,82 1,80% - - - - 36,38 36,26 36,97 36,17 1.386.163 16:59:06
202,56 0,30% - - - - 201,89 200,67 203,41 201,95 2.673.184 16:59:11
124,04 0,82% - - - - 123,34 122,72 124,53 123,03 738.658 17:00:01
111,31 1,18% - - - - 110,39 109,28 111,31 110,01 1.951.932 17:00:02
43,88 -0,40% - - - - 44,39 43,55 44,43 44,05 1.839.854 16:59:06
47,70 0,34% - - - - 47,94 47,31 48,33 47,54 1.662.488 17:00:05
57,36 0,00% - - - - 57,53 57,31 57,92 57,36 0 02:30:02
18,59 6,84% - - - - 17,54 17,28 18,82 17,40 69.359 17:00:04
37,21 0,24% - - - - 37,44 36,96 37,44 37,12 1.188.897 16:59:50
275,41 2,36% - - - - 270,18 270,09 278,04 269,07 4.522.508 17:00:01
92,19 0,15% - - - - 92,50 90,96 92,50 92,05 2.732.973 17:00:02
120,71 -2,43% - - - - 123,84 120,71 123,84 123,71 1.466.868 16:59:50
7,78 0,78% - - - - 7,75 7,67 7,87 7,72 3.026 17:00:04
332,10 1,64% - - - - 328,85 326,74 332,92 326,74 10.508.640 16:59:10
72,38 0,00% - - - - 72,90 71,95 73,26 72,38 0 02:30:22
208,65 0,96% - - - - 207,08 206,16 209,04 206,66 5.756.236 17:00:01
104,72 0,58% - - - - 104,58 103,60 104,96 104,12 3.056.358 16:59:27
66,89 1,50% - - - - 66,00 65,86 66,97 65,90 1.644.424 17:00:01
61,67 0,24% - - - - 61,48 61,26 61,79 61,52 2.111.642 16:59:50
37,92 0,26% - - - - 38,06 37,73 38,16 37,82 1.568.637 17:00:01
56,85 -0,07% - - - - 57,00 56,54 57,04 56,89 3.357.277 17:00:02
19,30 1,21% - - - - 19,44 19,08 19,47 19,07 679.650 17:00:04
2.876,15 0,59% - - - - 2.865,83 2.861,90 2.880,93 2.859,21 119.981.473 16:59:09
2.864,20 0,30% - - - - 2.867,75 2.853,04 2.873,20 2.855,56 160.068.681 16:59:52
127,81 0,81% - - - - 127,70 127,40 128,39 126,78 1.996.903 17:00:01
160,99 1,02% - - - - 160,26 159,54 162,09 159,36 6.955.895 17:00:04
23,05 -0,43% - - - - 23,11 22,74 23,21 23,15 859.419 17:00:05
159,62 0,14% - - - - 159,92 159,12 160,79 159,40 3.301.580 16:59:50
411,92 -0,43% - - - - 415,18 409,88 415,72 413,69 22.914.286 16:59:11
19,04 0,11% - - - - 19,14 18,84 19,26 19,02 394.509 16:59:29
436,39 1,28% - - - - 433,25 431,02 437,59 430,87 2.142.239 16:59:23
26,06 0,19% - - - - 26,15 25,13 26,64 26,01 738.228 16:59:24
93,30 0,73% - - - - 92,99 92,11 93,96 92,62 5.974.705 16:59:29
16,35 0,96% - - - - 16,25 16,10 16,35 16,19 744.417 16:59:45
16,69 -0,83% - - - - 16,86 16,64 16,86 16,83 783.796 17:00:01
248,67 0,84% - - - - 248,15 248,15 251,30 246,59 7.986.286 17:00:01
357,99 0,84% - - - - 356,94 354,59 358,06 355,01 10.126.821 17:00:02
90,04 1,00% - - - - 89,57 88,67 90,48 89,15 4.020.826 16:59:16
37,53 2,23% - - - - 37,13 36,91 37,64 36,71 522.793 17:00:02
72,29 0,78% - - - - 72,39 71,94 72,55 71,73 1.511.801 17:00:04
209,45 0,96% - - - - 207,74 206,22 209,53 207,45 612.851 16:59:56
140,93 -2,17% - - - - 144,98 140,80 144,98 144,06 8.513.299 17:00:02
36,66 -2,24% - - - - 37,59 36,52 37,61 37,50 2.255.433 17:00:05
70,94 1,31% - - - - 70,55 70,52 71,47 70,02 2.942.237 17:00:01
221,83 0,54% - - - - 221,36 219,46 221,83 220,63 841.623 17:00:02
34,69 1,17% - - - - 34,28 33,98 35,03 34,29 564.476 16:59:59
15,37 1,72% - - - - 15,21 15,10 15,44 15,11 818.714 17:00:04
28,87 0,94% - - - - 28,70 28,62 29,06 28,60 509.382 17:00:01
24,54 -0,04% - - - - 24,64 24,44 24,69 24,55 900.103 17:00:04
41,66 -1,09% - - - - 42,08 41,45 42,12 42,12 414.892 17:00:05
76,91 0,50% - - - - 76,80 76,54 77,20 76,53 1.313.008 16:59:50
16,57 -1,92% - - - - 16,88 16,57 16,96 16,89 10.916 16:59:52
179,69 0,54% - - - - 178,82 178,35 180,22 178,73 4.154.612 17:00:05
441,44 0,66% - - - - 440,77 436,95 442,75 438,55 8.752.431 17:00:05
142,00 -0,22% - - - - 141,08 140,53 142,93 142,32 5.773.720 17:00:05
130,93 0,48% - - - - 130,56 130,29 131,15 130,30 1.994.849 17:00:02
641,02 0,43% - - - - 643,49 639,44 650,31 638,29 3.677.532 16:59:37
147,03 1,04% - - - - 146,20 145,17 147,64 145,52 3.644.286 16:59:10
414,01 0,85% - - - - 412,14 410,17 414,61 410,53 19.109.460 17:00:01
65,46 1,35% - - - - 64,69 64,63 65,68 64,58 647.415 16:59:28
55,22 1,38% - - - - 54,63 54,38 55,22 54,47 255.448 17:00:01
572,89 1,48% - - - - 568,15 564,22 573,06 564,56 22.817.636 17:00:04
52,05 -1,55% - - - - 52,87 0,00 52,44 52,87 2.716.854 16:59:10
38,26 0,26% - - - - 38,48 38,00 38,70 38,16 1.086.431 17:00:05
164,21 0,61% - - - - 164,82 162,27 165,00 163,22 1.143.066 16:59:54
249,01 0,22% - - - - 250,59 248,89 252,69 248,46 5.548.192 17:00:05
53,57 1,23% - - - - 53,36 53,30 53,90 52,92 1.218.610 17:00:01
44,93 -0,16% - - - - 45,27 44,92 45,67 45,00 1.676.877 17:00:06
336,77 1,35% - - - - 338,11 332,83 345,08 332,30 16.334.355 17:00:02
319,90 1,28% - - - - 317,05 317,05 320,46 315,86 6.555.391 17:00:05
223,28 0,67% - - - - 223,17 222,33 224,05 221,79 6.031.909 17:00:04
25,01 1,13% - - - - 24,88 24,44 25,05 24,73 970.788 17:00:05
191,34 1,21% - - - - 190,03 187,90 191,47 189,05 4.587.185 17:00:04
72,48 0,53% - - - - 72,42 72,22 73,06 72,10 466.844 17:00:00
42,04 0,13% - - - - 42,17 41,87 42,54 41,98 63.641 16:59:49
163,96 2,40% - - - - 160,90 160,63 165,14 160,12 781.105 17:00:03
28,29 -0,42% - - - - 28,44 28,01 28,44 28,41 1.525.482 17:00:04
168,59 1,22% - - - - 167,40 166,61 168,65 166,55 1.087.574 17:00:05
28,62 -3,38% - - - - 29,82 28,48 29,88 29,62 957.568 16:59:59
61,49 0,02% - - - - 61,51 61,13 61,59 61,48 570.258 17:00:01
23,21 0,74% - - - - 23,15 22,96 23,24 23,04 782.339 17:00:05
174,83 1,27% - - - - 173,26 172,86 174,83 172,63 3.744.684 17:00:05
36,82 -0,16% - - - - 36,91 36,34 36,99 36,88 316.468 17:00:01
22,64 -1,29% - - - - 22,93 0,00 22,96 22,93 1.354.659 16:59:53
332,22 1,67% - - - - 325,70 325,57 332,61 326,77 10.726.719 17:00:02
129,86 -1,27% - - - - 130,36 128,15 130,46 131,53 2.682.648 17:00:05
18,45 -0,11% - - - - 18,56 18,34 18,61 18,47 523.316 17:00:01
138,55 0,75% - - - - 138,63 136,02 138,90 137,52 4.935.151 17:00:05
54,15 0,39% - - - - 54,04 53,78 54,19 53,94 1.424.687 17:00:01
39,07 -0,36% - - - - 39,21 38,29 39,28 39,21 449.891 17:00:05
47,15 -1,81% - - - - 48,10 46,84 48,24 48,02 2.222.604 17:00:06
297,55 0,05% - - - - 297,20 295,05 298,74 297,41 6.664.822 17:00:01
57,45 0,67% - - - - 57,55 57,20 57,55 57,07 898.748 17:00:04
46,18 0,00% - - - - 46,49 45,99 46,49 46,18 617.519 17:00:05
99,98 -0,15% - - - - 100,36 99,01 100,62 100,13 1.841.332 16:59:15
276,25 0,71% - - - - 277,62 275,15 278,98 274,29 5.046.811 17:00:05
310,88 0,94% - - - - 308,04 306,98 310,94 307,97 11.618.829 17:00:06
88,70 0,38% - - - - 88,95 88,27 89,58 88,36 4.137.855 16:59:30
55,12 -0,79% - - - - 55,73 54,85 56,42 55,56 1.663.852 16:59:50
242,36 1,41% - - - - 239,06 239,06 242,50 238,98 31.507 16:59:50
371,18 1,69% - - - - 366,50 363,72 371,18 365,00 16.614.759 17:00:02
73,94 1,62% - - - - 73,60 73,21 74,13 72,76 4.001.485 17:00:02
55,66 0,60% - - - - 55,61 55,41 55,83 55,33 2.602.105 16:59:50
222,90 0,89% - - - - 221,85 221,74 223,72 220,94 5.516.998 17:00:01
570,73 0,36% - - - - 569,14 565,93 577,87 568,70 35.529.084 16:59:51
12,28 1,49% - - - - 12,07 11,96 12,29 12,10 60.786 17:00:01
49,39 -0,76% - - - - 49,59 49,22 49,83 49,77 3.042.424 17:00:04
98,65 0,23% - - - - 99,09 98,17 99,09 98,42 3.611.872 17:00:05
26,51 -6,16% - - - - 27,78 26,41 27,81 28,25 1.673.311 16:59:49
362,13 1,03% - - - - 358,40 357,69 362,17 358,44 8.800.121 16:59:58
197,23 -0,67% - - - - 199,15 196,78 199,15 198,56 1.798.738 17:00:05
18,08 -0,41% - - - - 18,15 0,00 18,41 18,15 1.084.482 16:59:13
154,86 -2,73% - - - - 158,00 154,51 158,56 159,21 7.721.474 16:59:02
59,84 -0,43% - - - - 60,10 0,00 60,65 60,10 1.540.700 17:00:05
20,35 1,50% - - - - 20,16 19,90 20,47 20,05 405.535 17:00:01
242,84 0,24% - - - - 243,22 241,60 243,93 242,26 10.077.860 17:00:02
74,90 1,48% - - - - 73,99 73,56 74,98 73,81 2.556.562 17:00:03
202,72 0,96% - - - - 202,21 201,72 203,49 200,80 3.104.251 17:00:05
378,95 1,32% - - - - 374,67 374,67 379,41 374,00 6.426.613 17:00:01
59,79 0,07% - - - - 59,90 59,34 59,90 59,75 3.478.762 17:00:01
122,18 1,21% - - - - 121,71 121,22 122,77 120,72 2.370.536 17:00:01
65,70 0,77% - - - - 65,93 65,49 65,93 65,20 4.024.454 17:00:02
47,46 -1,62% - - - - 48,56 47,37 48,57 48,24 309.439 17:00:05
185,77 -0,44% - - - - 187,49 185,13 188,50 186,59 2.189.299 17:00:04
186,48 0,00% - - - - 185,81 182,39 187,18 186,48 0 06/10
370,61 -0,87% - - - - 376,36 369,17 376,36 373,87 2.543.126 16:59:47
164,64 1,75% - - - - 162,95 162,17 164,74 161,81 10.029.046 17:00:02
182,27 0,30% - - - - 182,44 181,73 182,85 181,72 1.291.930 17:00:05
85,00 -0,50% - - - - 85,47 84,45 85,62 85,43 48.705 17:00:02
47,91 -0,46% - - - - 48,22 47,76 48,33 48,13 2.784.721 17:00:01
41,82 -0,13% - - - - 42,00 41,32 42,00 41,87 2.255.668 16:59:10
66,83 0,65% - - - - 67,00 66,45 67,21 66,40 2.542.414 17:00:00
79,50 3,05% - - - - 78,73 78,11 79,52 77,15 786.176 17:00:06
16,41 -0,12% - - - - 16,46 16,28 16,62 16,43 206.963 17:00:02
101,75 0,34% - - - - 101,41 0,00 102,42 101,41 1.071.122 17:00:01
630,95 1,80% - - - - 624,50 622,50 634,19 619,82 3.406.499 16:59:49
308,34 0,34% - - - - 308,35 307,23 309,28 307,29 19.376.394 17:00:04
245,16 0,86% - - - - 243,94 243,57 246,37 243,07 3.196.396 17:00:01
151,58 0,49% - - - - 151,37 149,66 151,58 150,84 1.965.235 17:00:04
1.429,64 0,66% - - - - 1.432,76 1.429,64 1.454,78 1.420,23 5.927.287 17:00:04
67,56 0,45% - - - - 67,37 66,65 67,87 67,26 4.287.087 17:00:01
25,64 -1,88% - - - - 26,13 25,59 26,21 26,13 220.889 17:00:04
208,59 2,50% - - - - 204,01 204,00 208,61 203,49 8.374.688 16:59:17
81,99 1,23% - - - - 81,72 81,23 82,15 80,99 915.500 16:59:09
56,99 1,08% - - - - 57,36 56,51 57,48 56,38 1.634.017 17:00:04
637,97 0,00% - - - - 636,97 632,50 640,95 637,97 24.311.123 16:59:02
24,63 0,49% - - - - 24,61 24,48 24,66 24,51 613.287 17:00:04
157,89 -0,97% - - - - 159,68 156,81 159,91 159,43 3.593.734 17:00:06
16,65 1,96% - - - - 16,31 16,26 16,71 16,33 989.693 16:59:05
25,83 0,43% - - - - 25,80 25,63 25,87 25,72 1.371.005 17:00:01
19,89 0,66% - - - - 19,84 19,64 19,90 19,76 891.788 17:00:05
399,07 1,32% - - - - 395,57 393,07 399,12 393,89 5.830.014 16:59:23
15,36 2,88% - - - - 15,02 14,72 15,39 14,93 563.282 17:00:05
40,62 -0,44% - - - - 41,00 40,46 41,02 40,80 482.038 17:00:05
274,88 -0,32% - - - - 277,81 274,38 277,81 275,75 10.349.782 17:00:05
90,81 0,52% - - - - 91,17 90,37 91,69 90,34 4.253.722 17:00:02
121,31 0,26% - - - - 120,91 119,26 121,36 121,00 4.789.561 16:59:53
103,28 0,73% - - - - 102,31 100,75 103,42 102,53 2.852.697 16:59:59
222,99 0,35% - - - - 222,76 220,37 223,78 222,22 4.422.561 17:00:02
22,84 0,88% - - - - 22,78 22,65 22,91 22,64 107.439 17:00:01
23,94 0,29% - - - - 24,00 23,89 24,09 23,87 328.122 16:59:28
23,69 0,57% - - - - 23,60 23,60 23,82 23,55 328.629 16:59:51
70,03 -0,45% - - - - 70,53 70,00 70,57 70,35 2.932.576 16:59:30
65,07 -0,18% - - - - 65,45 64,84 65,77 65,19 807.193 16:59:20
76,45 0,05% - - - - 76,74 75,94 76,90 76,41 1.580.424 17:00:01
97,07 0,58% - - - - 97,00 96,34 97,27 96,51 3.846.496 17:00:04
638,27 -0,01% - - - - 639,90 633,59 640,80 638,33 6.129.945 16:59:54
32,94 0,03% - - - - 32,96 32,52 33,49 32,93 128.104 17:00:04
121,75 1,37% - - - - 120,35 120,08 121,84 120,11 366.833 16:59:31
17,77 0,48% - - - - 17,71 17,56 17,80 17,68 960.145 16:59:54
86,51 0,85% - - - - 86,45 85,62 86,52 85,78 4.445.230 17:00:01
11,17 1,55% - - - - 11,10 11,01 11,20 11,00 2.536 16:59:30
34,45 -0,46% - - - - 34,82 34,37 34,82 34,61 291.516 17:00:04
62,48 1,21% - - - - 62,26 62,01 62,55 61,73 833.608 17:00:05
160,14 1,30% - - - - 158,64 157,55 160,16 158,09 8.505.356 17:00:01
42,09 1,86% - - - - 41,60 41,54 42,19 41,32 593.679 17:00:01
69,02 0,60% - - - - 69,28 68,79 69,50 68,61 2.272.345 16:59:56
140,69 -1,16% - - - - 139,08 138,90 140,78 142,34 6.947.413 17:00:01
92,63 2,53% - - - - 90,88 90,60 92,73 90,34 5.449.145 17:00:01
296,22 0,15% - - - - 295,78 0,00 296,91 295,78 3.243.313 16:59:07
49,19 -0,36% - - - - 49,51 49,06 49,58 49,37 2.628.960 17:00:06
132,75 -1,02% - - - - 134,12 132,12 134,17 134,12 3.867.937 16:59:24
171,73 0,79% - - - - 171,62 171,37 173,46 170,39 2.471.882 17:00:05
139,07 -0,52% - - - - 139,79 0,00 140,42 139,79 8.850.137 16:59:56
95,80 -1,69% - - - - 96,20 95,72 97,47 97,45 1.436.329 17:00:04
206,74 2,94% - - - - 201,90 201,29 206,75 200,84 6.923.102 16:59:06
72,66 0,26% - - - - 73,01 72,54 73,27 72,47 1.130.880 16:59:19
67,25 0,36% - - - - 67,35 66,80 67,75 67,01 2.934.050 17:00:04
159,02 1,03% - - - - 158,28 157,51 159,10 157,40 8.148.662 17:00:06
28,89 1,19% - - - - 28,71 28,69 28,92 28,55 1.076.759 17:00:04
45,65 1,97% - - - - 45,10 44,93 45,97 44,77 1.811.894 17:00:05
111,94 1,29% - - - - 111,59 111,03 112,11 110,51 6.044.714 17:00:01
320,86 -0,42% - - - - 322,86 320,26 323,88 322,22 4.825.093 16:59:07
82,85 2,45% - - - - 81,40 81,08 82,88 80,87 4.573.071 17:00:05
110,34 0,77% - - - - 110,28 108,74 111,22 109,50 4.112.482 16:59:56
113,32 0,58% - - - - 113,21 112,00 114,17 112,67 4.717.398 17:00:05
190,88 0,50% - - - - 190,83 189,18 192,27 189,93 1.953.084 16:59:59
271,56 0,45% - - - - 271,01 269,92 273,20 270,33 8.258.411 16:59:09
132,42 1,77% - - - - 131,02 130,34 132,80 130,12 1.581.492 16:59:13
168,79 2,11% - - - - 165,83 165,83 169,75 165,30 4.853.050 17:00:00
84,46 -1,65% - - - - 85,98 84,12 85,98 85,88 1.976.280 17:00:01
276,40 0,02% - - - - 278,88 276,06 280,47 276,35 1.079.895 16:59:27
69,46 -2,25% - - - - 71,26 69,38 71,26 71,06 1.545.207 16:59:11
551,62 1,50% - - - - 548,02 545,00 555,11 543,48 12.496.399 17:00:01
22,81 1,04% - - - - 22,68 22,54 22,81 22,57 1.233.865 16:59:42
109,21 -1,05% - - - - 109,82 109,01 110,38 110,37 3.079.722 17:00:05
100,42 0,05% - - - - 100,57 99,82 100,83 100,37 2.433.076 17:00:05
118,48 -0,70% - - - - 119,43 118,08 119,57 119,32 3.070.765 16:59:23
260,07 1,20% - - - - 261,08 260,05 263,29 256,99 6.251.823 16:59:58
315,90 0,29% - - - - 317,65 314,19 318,18 314,99 4.197.363 16:59:31
54,56 0,00% - - - - 54,50 53,85 54,56 54,56 0 18/10
474,19 1,21% - - - - 472,41 469,23 475,35 468,53 3.504.738 17:00:04
108,67 -0,76% - - - - 109,93 108,11 109,93 109,50 6.338.069 17:00:01
128,44 0,83% - - - - 127,69 127,05 128,44 127,38 2.523.718 17:00:05
331,90 2,63% - - - - 329,60 327,37 335,55 323,40 5.752.159 16:59:54
113,48 0,10% - - - - 113,74 112,76 114,50 113,37 1.351.093 17:00:02
81,60 1,30% - - - - 80,59 80,23 81,61 80,55 4.401.259 17:00:01
57,99 1,05% - - - - 57,51 57,15 58,04 57,39 2.051.860 17:00:05
298,34 0,33% - - - - 298,86 296,35 298,86 297,35 6.812.594 17:00:02
699,12 0,44% - - - - 698,38 693,43 703,35