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
172,22 -0,90% - - - - 173,93 171,11 173,93 173,79 4.559.869 14:35:36
19,95 2,94% - - - - 19,35 19,32 19,97 19,38 405.883 14:35:51
207,59 1,16% - - - - 206,08 205,20 208,17 205,21 1.960.480 14:35:52
147,81 -0,82% - - - - 148,44 147,23 148,97 149,03 9.258.523 14:35:24
107,42 -0,32% - - - - 108,24 106,55 108,75 107,77 1.732.362 14:35:36
124,78 -0,81% - - - - 126,25 124,76 126,25 125,80 1.035.050 14:29:37
355,75 0,16% - - - - 354,64 351,38 356,03 355,18 1.257.221 14:23:13
126,85 -0,50% - - - - 127,87 126,30 127,97 127,49 2.890.024 14:35:38
341,57 -0,83% - - - - 344,64 340,25 345,00 344,43 18.676.706 14:35:30
659,30 -0,27% - - - - 657,53 654,72 660,62 661,08 23.597.666 14:35:40
172,65 -0,82% - - - - 172,43 172,43 173,99 174,08 2.618.755 14:34:02
62,94 0,67% - - - - 62,50 62,08 63,01 62,52 2.700.755 14:35:00
199,03 -0,74% - - - - 200,68 198,84 201,52 200,52 4.331.092 14:34:12
100,22 3,33% - - - - 97,74 97,26 101,45 96,99 2.407.385 14:35:57
288,71 0,73% - - - - 287,11 285,20 289,57 286,62 12.527.416 14:35:40
85,38 0,05% - - - - 85,60 85,05 86,13 85,34 1.818.850 14:35:25
86,41 -1,05% - - - - 87,04 86,11 87,59 87,33 4.103.784 14:35:03
24,25 0,58% - - - - 24,15 24,03 24,28 24,11 33.441 14:30:03
54,70 0,07% - - - - 54,67 54,30 54,93 54,66 2.498.204 14:32:07
10,45 3,93% - - - - 10,10 10,04 10,45 10,05 373.858 14:33:02
54,43 -0,04% - - - - 54,47 54,06 55,04 54,45 3.533.868 14:34:40
6,89 0,22% - - - - 6,88 6,79 6,92 6,87 182.012 14:32:19
163,20 -0,43% - - - - 164,22 161,47 164,22 163,91 893.683 14:34:10
149,20 -0,66% - - - - 150,07 148,87 150,58 150,19 4.032.279 14:34:29
111,45 -0,44% - - - - 112,00 111,07 112,25 111,94 1.282.121 14:30:04
230,15 -1,47% - - - - 232,30 225,57 232,56 233,59 7.062.613 14:35:27
727,82 2,47% - - - - 712,98 709,98 728,23 710,31 9.481.311 14:33:49
57,35 1,79% - - - - 56,85 56,76 57,47 56,34 1.151.875 14:34:04
131,72 0,02% - - - - 131,49 130,94 132,29 131,69 3.197.240 14:36:00
141,75 0,38% - - - - 141,60 140,92 142,25 141,21 1.817.944 14:27:35
143,64 1,71% - - - - 140,36 139,23 144,17 141,23 5.353.750 14:35:50
104,67 -0,88% - - - - 104,92 103,76 104,92 105,60 3.926.172 14:35:45
132,18 0,57% - - - - 131,69 130,33 132,45 131,43 2.273.364 14:29:32
161,15 -0,49% - - - - 162,29 159,49 163,05 161,94 383.215 14:32:22
216,26 -0,86% - - - - 218,02 214,00 218,65 218,13 7.047.697 14:35:36
270,91 -0,13% - - - - 272,28 268,78 273,36 271,27 1.811.033 14:34:18
295,78 -0,50% - - - - 296,79 292,92 297,50 297,26 9.326.239 14:31:06
3.470,45 -0,15% - - - - 3.459,96 3.446,00 3.478,83 3.475,79 197.413.078 14:35:40
363,36 1,25% - - - - 360,11 359,07 363,67 358,88 4.780.728 14:32:23
373,42 0,18% - - - - 371,97 367,30 373,60 372,75 1.641.928 14:32:46
373,49 -0,28% - - - - 375,20 373,31 378,68 374,52 11.439.625 14:35:19
292,02 -0,56% - - - - 293,21 290,79 293,21 293,66 4.333.577 14:34:20
66,85 -2,35% - - - - 68,46 0,00 67,87 68,46 1.463.614 14:35:51
20,38 -1,16% - - - - 20,63 20,23 20,63 20,62 529.635 14:34:01
266,56 -1,09% - - - - 268,27 265,98 268,84 269,50 7.274.689 14:34:01
76,15 -0,34% - - - - 76,25 75,81 76,52 76,41 3.657.637 14:34:29
149,45 -3,12% - - - - 152,80 147,72 152,85 154,27 4.180.714 14:33:09
198,57 -0,13% - - - - 199,01 197,60 199,95 198,82 1.694.795 14:34:32
78,97 0,92% - - - - 78,32 78,04 79,53 78,25 1.776.746 14:35:28
223,47 -0,57% - - - - 224,52 222,31 225,47 224,75 2.436.717 14:33:20
504,31 -1,07% - - - - 505,20 500,25 506,85 509,74 21.347.947 14:35:59
222,20 -0,15% - - - - 222,78 221,00 223,06 222,53 1.106.556 14:34:12
182,44 -0,66% - - - - 184,24 181,40 184,65 183,65 2.114.480 14:31:09
162,65 0,81% - - - - 163,10 162,24 164,43 161,34 9.846.180 14:35:23
1.604,34 0,48% - - - - 1.605,45 1.594,61 1.612,59 1.596,72 2.574.966 14:35:09
214,16 -0,03% - - - - 213,96 213,47 216,22 214,22 6.520.315 14:35:28
40,53 0,97% - - - - 40,48 40,20 40,81 40,14 1.854.491 14:35:11
82,82 -0,90% - - - - 83,56 82,27 83,84 83,57 5.097.737 14:34:41
66,86 2,67% - - - - 65,12 0,00 67,11 65,12 3.642.600 14:34:53
109,51 0,22% - - - - 108,82 108,69 110,10 109,27 539.227 14:34:12
260,80 -0,34% - - - - 263,17 260,14 263,48 261,68 4.022.058 14:32:19
31,91 -0,41% - - - - 32,06 31,82 32,30 32,04 1.371.907 14:33:36
300,38 0,39% - - - - 300,79 296,91 302,95 299,21 5.855.608 14:32:14
51,69 -0,73% - - - - 52,42 51,00 52,51 52,07 381.576 14:34:37
2.346,97 -1,22% - - - - 2.368,12 2.337,64 2.385,57 2.375,97 17.053.084 14:32:27
24,34 -3,14% - - - - 24,93 24,13 25,17 25,13 574.740 14:33:41
886,95 -2,50% - - - - 908,13 885,06 908,13 909,65 18.890.261 14:34:21
92,80 -0,44% - - - - 92,98 92,63 93,16 93,21 3.540.598 14:35:01
60,86 -1,84% - - - - 61,86 60,66 62,05 62,00 1.171.494 14:34:31
169,43 -0,13% - - - - 170,01 168,78 170,25 169,65 630.280 14:31:09
44,86 -0,33% - - - - 45,01 44,64 45,07 45,01 1.493.793 14:35:33
43,25 -1,10% - - - - 43,49 42,19 43,54 43,73 1.647.868 14:35:36
111,74 0,32% - - - - 111,11 111,03 111,96 111,38 978.507 14:31:05
70,42 -0,04% - - - - 71,03 70,08 71,17 70,45 827.505 14:35:50
33,25 -0,57% - - - - 33,55 33,18 33,69 33,44 1.030.052 14:32:03
52,67 -0,66% - - - - 53,13 52,43 53,34 53,02 1.987.924 14:35:55
203,80 -0,94% - - - - 205,45 202,82 206,14 205,73 8.337.458 14:35:50
181,06 -0,49% - - - - 182,39 180,00 182,90 181,96 2.287.331 14:36:00
124,64 0,65% - - - - 123,47 123,11 124,67 123,83 3.903.600 14:33:28
97,88 0,48% - - - - 97,26 97,01 97,99 97,41 1.106.925 14:30:27
188,22 -0,23% - - - - 188,34 186,72 189,13 188,65 3.779.269 14:31:09
23,26 0,39% - - - - 23,11 22,92 23,31 23,17 354.180 14:35:33
166,82 -0,43% - - - - 167,16 165,66 167,63 167,54 3.093.010 14:34:41
73,58 -0,88% - - - - 74,15 72,97 74,39 74,23 3.151.431 14:33:46
49,94 3,10% - - - - 48,44 0,00 50,00 48,44 257.441 14:36:00
44,14 0,91% - - - - 44,03 43,99 44,29 43,74 511.097 10:44:09
83,30 -0,42% - - - - 83,50 82,58 83,66 83,65 1.399.940 14:33:26
90,81 0,15% - - - - 90,74 90,49 91,67 90,67 2.486.877 14:31:00
763,37 -0,24% - - - - 767,91 758,43 768,99 765,20 21.990.400 14:34:39
203,78 -1,36% - - - - 207,28 203,65 208,86 206,58 1.687.706 14:35:20
118,10 -0,16% - - - - 118,28 117,18 118,46 118,29 762.217 14:29:33
76,72 -0,63% - - - - 77,13 75,88 77,22 77,21 936.751 14:33:57
166,17 -1,63% - - - - 168,75 166,00 169,19 168,92 7.075.186 14:32:45
74,38 1,51% - - - - 73,88 73,45 74,77 73,27 1.603.187 14:35:25
57,10 0,18% - - - - 57,25 56,45 57,51 57,00 3.529.351 14:35:05
188,96 0% - - - - 189,51 188,83 191,28 188,96 5.011.219 14:30:45
1.908,68 1,52% - - - - 1.880,08 0,00 1.911,22 1.880,08 10.686.699 14:33:22
229,98 -1,90% - - - - 234,62 229,64 235,05 234,44 3.210.981 14:29:10
62,76 -0,06% - - - - 62,80 62,53 63,15 62,80 1.267.438 14:35:51
61,30 -0,54% - - - - 61,93 61,10 62,33 61,63 2.454.329 14:34:22
24,67 -1,71% - - - - 25,04 24,66 25,09 25,10 1.198.592 14:34:05
159,92 0,64% - - - - 159,60 159,59 161,24 158,91 1.472.064 10:44:46
19,29 -3,45% - - - - 19,90 19,13 19,90 19,98 914.944 14:35:10
443,39 -0,37% - - - - 445,54 440,07 445,54 445,03 999.401 14:28:57
59,08 -0,40% - - - - 59,28 58,76 59,63 59,32 41.829 14:34:35
459,62 -0,24% - - - - 460,79 456,57 462,39 460,73 28.596.178 14:34:38
8,36 -0,59% - - - - 8,37 8,24 8,45 8,41 366.009 14:30:09
43,45 -1,25% - - - - 44,06 43,28 44,25 44,00 74.126 14:35:09
151,44 1,68% - - - - 149,13 149,13 151,63 148,94 5.043.103 14:35:00
257,03 0,34% - - - - 255,53 255,01 257,10 256,16 4.182.392 10:45:01
57,15 -0,71% - - - - 58,31 57,14 58,81 57,56 3.034.208 14:33:18
30,80 -0,18% - - - - 30,99 30,77 31,06 30,85 1.549.142 14:34:49
397,65 -0,28% - - - - 398,76 395,47 399,01 398,76 1.028.721 14:30:00
76,51 0,04% - - - - 76,48 76,00 76,79 76,48 800.371 14:35:39
109,76 -2,41% - - - - 112,31 109,26 112,82 112,47 3.326.387 14:35:00
84,64 -1,05% - - - - 85,98 84,63 86,32 85,54 4.196.959 14:35:55
97,21 -1,05% - - - - 98,32 96,92 98,56 98,24 2.836.296 14:35:19
74,91 -0,85% - - - - 75,50 74,61 75,88 75,55 3.633.734 14:33:47
40,39 1,89% - - - - 39,87 39,68 40,42 39,64 1.248.011 14:35:23
359,01 -0,21% - - - - 360,58 358,20 361,13 359,77 775.103 10:45:03
11,72 1,12% - - - - 11,53 11,53 11,72 11,59 13.150 14:17:10
124,71 1,09% - - - - 124,36 123,59 126,02 123,36 6.011.770 14:32:28
219,92 1,36% - - - - 217,01 217,01 220,07 216,97 9.648.990 14:35:27
154,38 -0,91% - - - - 156,07 154,38 156,88 155,79 1.635.965 14:34:25
91,16 2,84% - - - - 88,38 88,38 91,46 88,64 1.213.887 14:35:01
322,80 -0,76% - - - - 325,86 321,55 325,90 325,26 18.803.423 14:35:01
182,45 -1,06% - - - - 183,97 182,14 184,64 184,41 10.253.508 14:35:55
27,01 0,75% - - - - 26,74 26,55 27,01 26,81 1.564.986 14:35:03
25,80 0,43% - - - - 25,75 25,42 25,80 25,69 1.686.365 14:35:03
42,80 -0,44% - - - - 42,86 42,36 43,03 42,99 1.412.871 14:34:05
155,74 -0,18% - - - - 156,02 154,05 156,23 156,02 2.939.593 14:34:00
89,33 1,01% - - - - 88,46 88,33 89,34 88,44 3.203.910 14:30:03
165,11 -1,54% - - - - 167,77 164,34 167,77 167,70 3.823.287 14:31:26
50,57 -0,10% - - - - 50,62 50,32 51,01 50,62 832.635 14:30:42
150,43 0,95% - - - - 149,25 148,58 151,04 149,01 3.613.028 14:34:07
117,57 0,59% - - - - 117,10 116,45 117,66 116,88 2.051.244 14:32:54
102,62 0,58% - - - - 102,49 102,10 102,79 102,03 1.127.999 10:45:03
121,27 -0,54% - - - - 122,57 120,87 123,00 121,93 1.077.484 14:33:47
29,98 -1,15% - - - - 30,20 29,73 30,34 30,33 1.180.822 14:32:03
36,15 1,15% - - - - 35,72 35,34 36,21 35,74 1.017.514 14:23:33
135,76 -0,93% - - - - 137,91 135,76 139,70 137,04 103.721 14:35:58
73,75 -0,32% - - - - 73,43 73,31 74,35 73,99 3.259.308 14:31:08
222,58 -0,56% - - - - 223,30 220,99 223,58 223,83 3.969.269 14:34:21
74,04 0,07% - - - - 74,08 73,61 74,49 73,99 3.131.374 14:32:07
273,63 0,19% - - - - 272,98 270,66 274,67 273,11 2.383.865 14:27:25
58,15 -1,51% - - - - 58,91 58,02 58,96 59,04 1.923.428 14:35:57
323,33 -0,90% - - - - 325,51 320,18 325,86 326,25 8.142.419 14:33:32
105,61 -0,38% - - - - 106,28 104,92 106,66 106,01 1.368.283 14:34:12
98,93 -0,40% - - - - 99,53 98,26 99,55 99,33 6.015.340 14:35:57
73,65 -2,20% - - - - 74,81 73,40 75,42 75,31 1.573.090 14:35:27
845,43 0,24% - - - - 841,59 838,81 849,66 843,44 5.914.628 14:34:12
81,74 -0,29% - - - - 81,98 81,32 82,37 81,98 4.920.911 14:36:00
20,01 -2,77% - - - - 20,20 19,97 20,28 20,58 352.516 10:44:49
84,92 -0,46% - - - - 84,96 84,16 85,46 85,31 1.609.489 14:35:56
326,91 -0,10% - - - - 327,25 324,91 328,56 327,25 1.428.924 14:30:42
159,04 -0,94% - - - - 160,71 158,30 160,71 160,55 6.911.878 14:34:12
112,66 -0,20% - - - - 112,78 111,91 113,14 112,89 1.851.454 14:33:39
64,86 0,12% - - - - 64,75 64,46 65,15 64,78 1.511.108 14:35:37
120,19 -0,69% - - - - 121,48 119,52 121,48 121,02 4.274.798 14:35:36
50,69 -0,31% - - - - 50,68 50,59 50,72 50,85 1.615.642 10:45:03
126,76 -1,19% - - - - 128,49 126,54 128,90 128,29 1.290.290 14:34:28
150,39 -0,61% - - - - 151,30 149,16 152,59 151,32 7.623.720 14:34:03
182,81 -0,72% - - - - 184,72 182,73 185,19 184,14 1.779.789 14:35:46
13,37 1,10% - - - - 13,18 13,11 13,41 13,22 445.148 14:34:29
53,59 -0,32% - - - - 53,66 53,49 53,91 53,76 2.830.677 14:35:49
370,65 -0,87% - - - - 372,79 369,73 373,48 373,92 13.096.547 14:35:05
103,05 0% - - - - 102,16 102,01 103,73 103,05 0 02:29:58
34,05 -7,34% - - - - 35,55 33,74 35,57 36,74 43.033 14:33:02
257,34 0,29% - - - - 257,97 256,66 259,11 256,59 636.402 14:35:03
37,50 -0,79% - - - - 37,83 37,37 37,98 37,80 1.788.563 14:33:47
207,53 -0,37% - - - - 208,47 206,04 210,00 208,31 2.887.987 14:14:30
125,24 0,11% - - - - 125,11 124,73 125,79 125,10 7.366.742 14:34:14
108,34 -0,02% - - - - 108,20 108,04 109,06 108,36 228.922 14:33:05
40,52 0,62% - - - - 40,45 40,33 40,89 40,27 489.117 14:35:57
49,92 0,32% - - - - 49,82 49,60 50,72 49,76 1.329.519 14:33:39
57,36 0% - - - - 57,53 57,31 57,92 57,36 0 02:29:58
16,39 0,86% - - - - 16,29 16,28 16,39 16,25 22.585 10:44:48
35,62 -0,97% - - - - 35,88 35,38 35,90 35,97 392.711 14:35:25
259,86 0,01% - - - - 260,15 258,28 260,69 259,83 1.159.495 14:34:40
97,04 -0,75% - - - - 97,57 96,82 98,02 97,77 1.340.705 14:31:42
120,89 0,29% - - - - 120,63 120,24 121,40 120,54 421.785 14:33:47
7,07 -2,69% - - - - 7,17 7,02 7,24 7,26 96.444 14:33:23
302,47 0,31% - - - - 300,89 298,81 303,02 301,53 3.913.054 14:33:54
72,38 0% - - - - 72,90 71,95 73,26 72,38 0 02:29:57
195,80 -1,35% - - - - 198,91 195,80 199,32 198,48 2.060.012 14:31:26
101,45 -0,69% - - - - 102,39 100,83 102,69 102,16 6.323.784 14:35:33
71,09 -0,93% - - - - 71,80 70,81 71,85 71,76 3.548.813 14:35:31
58,40 -0,54% - - - - 58,75 58,25 59,26 58,72 1.955.174 14:34:11
38,65 0,03% - - - - 38,54 38,51 38,82 38,64 995.083 14:35:14
51,40 -0,81% - - - - 51,59 50,93 51,74 51,82 1.767.903 14:35:15
18,46 -4,67% - - - - 18,98 18,41 18,98 19,36 447.128 14:35:52
2.886,50 -0,61% - - - - 2.902,42 2.870,00 2.903,46 2.904,12 111.491.063 14:35:30
2.862,00 -0,92% - - - - 2.879,01 2.847,97 2.885,00 2.888,59 126.566.226 14:35:44
124,75 0,48% - - - - 124,25 123,59 124,75 124,15 1.584.824 14:17:25
164,47 -0,60% - - - - 165,47 0,00 165,89 165,47 4.049.087 14:30:50
24,51 2,83% - - - - 23,92 23,92 24,69 23,83 741.742 14:34:24
168,48 -0,38% - - - - 168,73 166,81 168,87 169,13 2.102.462 14:34:55
395,60 -1,58% - - - - 404,52 394,91 405,79 401,95 429.622 14:33:08
16,96 -1,28% - - - - 17,15 16,67 17,16 17,18 123.893 14:35:01
411,04 -0,26% - - - - 412,45 408,53 412,62 412,12 930.595 14:33:22
20,44 -1,75% - - - - 20,68 20,31 20,74 20,80 268.659 14:35:48
98,47 -0,13% - - - - 98,22 97,85 99,09 98,60 2.215.280 14:34:23
15,05 0,13% - - - - 15,11 14,93 15,19 15,03 186.439 14:33:04
19,52 1,88% - - - - 19,17 19,14 19,58 19,16 860.637 14:28:12
261,11 1,82% - - - - 257,48 256,05 261,30 256,45 7.366.174 14:35:36
335,84 0,74% - - - - 334,72 334,19 337,84 333,37 21.699.966 14:34:00
72,12 -0,73% - - - - 72,20 71,17 72,75 72,65 2.729.454 14:34:40
31,01 -0,13% - - - - 31,12 30,48 31,12 31,05 1.897.719 14:34:01
69,94 -0,68% - - - - 70,35 69,87 70,79 70,42 3.242.908 14:35:16
196,19 -1,51% - - - - 200,11 196,19 200,11 199,20 305.272 14:34:37
131,88 0,37% - - - - 131,12 130,85 132,49 131,40 3.288.823 14:34:29
38,33 -1,16% - - - - 38,67 38,18 38,84 38,78 1.018.811 14:33:32
77,04 -0,75% - - - - 77,62 76,58 77,77 77,62 1.801.118 14:34:40
219,52 -0,98% - - - - 221,27 218,53 221,28 221,69 6.214.172 14:35:03
26,63 -2,20% - - - - 27,34 26,60 27,39 27,23 434.149 14:34:01
13,73 -0,11% - - - - 13,75 13,64 13,85 13,74 790.999 14:31:29
27,93 -0,07% - - - - 27,96 27,84 28,18 27,95 1.094.828 14:32:09
24,97 0,48% - - - - 24,89 24,71 25,12 24,85 1.112.763 14:35:01
41,79 0,48% - - - - 41,64 41,38 41,92 41,59 2.518.642 14:32:48
78,71 0,22% - - - - 78,84 77,82 78,85 78,54 697.134 14:34:59
16,47 -0,45% - - - - 16,51 16,38 16,64 16,54 424.204 14:35:10
175,06 -0,01% - - - - 175,14 173,91 176,12 175,08 1.092.199 14:33:47
397,89 -0,78% - - - - 401,77 397,70 403,67 401,00 9.263.675 14:35:21
137,59 0,28% - - - - 137,28 137,22 137,95 137,20 803.663 10:45:01
118,75 -0,01% - - - - 118,73 118,28 119,05 118,76 372.875 14:35:27
658,06 -0,54% - - - - 664,45 651,50 666,16 661,65 4.221.455 14:34:59
143,19 -0,78% - - - - 144,03 143,00 144,90 144,31 2.067.377 14:35:03
448,63 -0,28% - - - - 450,00 445,47 450,63 449,88 3.383.567 14:25:11
74,11 0,91% - - - - 72,94 72,94 74,11 73,44 3.441.594 14:29:32
54,37 -1,37% - - - - 54,86 54,25 54,89 55,12 672.441 14:34:58
569,29 -0,49% - - - - 570,91 567,79 572,15 572,11 10.234.696 14:35:47
58,16 0,38% - - - - 58,17 57,88 58,34 57,94 2.860.251 14:35:07
37,01 -1,73% - - - - 37,75 36,94 37,76 37,66 548.081 14:32:40
171,27 -0,59% - - - - 171,60 169,91 171,60 172,29 371.827 14:23:43
258,01 -0,21% - - - - 258,60 256,58 259,28 258,55 1.403.832 14:30:40
54,47 -0,93% - - - - 54,75 54,22 55,17 54,98 53.217 14:35:06
44,79 -0,62% - - - - 45,03 44,47 45,06 45,07 1.022.287 14:30:21
1.031,72 -1,32% - - - - 1.045,58 1.029,00 1.046,72 1.045,52 12.154.693 14:35:34
315,61 -0,43% - - - - 316,74 313,23 316,80 316,97 2.019.588 14:34:20
217,72 -1,13% - - - - 219,85 217,72 220,13 220,20 4.407.959 14:35:55
25,07 -1,88% - - - - 25,64 25,04 25,77 25,55 1.586.856 14:35:29
171,43 -0,33% - - - - 172,04 171,12 172,26 171,99 550.633 14:23:18
75,51 -0,34% - - - - 75,77 75,24 76,15 75,77 1.259.431 14:35:43
36,56 -0,30% - - - - 36,78 36,39 36,86 36,67 723.193 14:34:12
164,50 -0,56% - - - - 165,65 164,19 166,45 165,42 1.103.302 14:35:36
27,96 -0,34% - - - - 28,17 27,86 28,25 28,05 1.076.240 14:30:27
158,01 -0,09% - - - - 159,41 157,24 160,80 158,16 9.893.006 14:35:50
28,17 4,33% - - - - 27,19 27,14 28,37 27,00 1.799.443 14:33:42
63,14 -1,16% - - - - 63,88 62,68 64,33 63,88 186.958 14:35:09
21,00 0% - - - - 20,93 20,90 21,21 21,00 940.296 14:35:37
179,01 -0,35% - - - - 179,33 178,08 179,33 179,64 2.377.790 14:35:37
36,23 0,03% - - - - 36,24 36,04 36,58 36,22 2.169.742 14:34:47
22,15 1,23% - - - - 21,88 21,79 22,21 21,88 267.439 14:33:07
368,72 0,38% - - - - 365,00 363,36 371,43 367,34 10.081.542 14:32:51
136,15 -0,63% - - - - 136,73 135,50 137,47 137,02 5.666.563 14:34:12
16,17 -1,31% - - - - 16,39 16,12 16,44 16,38 573.243 14:34:53
138,28 1,07% - - - - 136,76 136,76 140,14 136,81 4.610.117 14:34:19
55,34 -0,97% - - - - 55,72 54,83 55,98 55,88 3.036.229 14:33:25
41,45 0,85% - - - - 41,16 40,93 41,74 41,10 2.588.428 10:45:01
53,78 2,57% - - - - 52,72 52,72 54,05 52,43 140.366 14:34:14
279,88 -0,57% - - - - 282,36 279,72 283,74 281,48 7.766.670 14:35:14
53,81 -0,30% - - - - 54,09 53,53 54,09 53,97 900.779 14:34:02
47,03 -0,30% - - - - 47,11 46,70 47,42 47,17 687.438 14:31:06
100,97 2,56% - - - - 98,17 98,11 101,27 98,45 6.446.127 14:35:05
297,83 -0,62% - - - - 300,04 297,31 300,52 299,70 2.476.456 14:18:46
312,12 -0,77% - - - - 314,09 309,96 314,69 314,53 8.538.979 14:35:01
83,84 -3,65% - - - - 84,42 83,43 84,54 87,02 3.278.982 14:34:03
52,30 -0,68% - - - - 53,01 51,81 53,01 52,66 1.456.346 14:33:47
230,32 -1,46% - - - - 234,08 229,76 234,69 233,73 11.756.224 14:35:36
341,99 -0,89% - - - - 345,48 341,65 345,90 345,07 11.424.860 14:35:49
66,78 0,15% - - - - 66,90 66,03 67,39 66,68 949.278 14:33:45
59,02 -0,42% - - - - 59,60 58,69 59,60 59,27 712.017 14:30:40
208,20 1,26% - - - - 205,66 205,66 208,49 205,61 4.694.494 10:45:03
611,91 0,07% - - - - 603,86 600,00 613,71 611,50 31.189.665 14:35:38
12,73 0,04% - - - - 12,75 12,67 12,76 12,72 289.748 10:44:41
49,29 1,71% - - - - 48,88 48,61 49,37 48,46 2.915.011 14:34:01
93,93 -0,91% - - - - 94,38 93,30 94,80 94,79 2.566.168 14:35:38
22,15 3,94% - - - - 21,29 21,29 22,44 21,31 22.438 14:34:40
346,01 0,37% - - - - 345,41 344,69 347,65 344,75 19.645.756 14:35:29
191,16 0,01% - - - - 191,05 189,42 191,89 191,15 2.740.087 14:35:35
17,88 0,62% - - - - 17,72 17,70 18,12 17,77 1.006.054 14:35:11
144,40 -0,19% - - - - 144,40 143,89 146,00 144,68 8.672.953 14:34:07
58,65 0,31% - - - - 58,38 58,18 58,82 58,47 273.661 14:35:17
20,54 -0,68% - - - - 20,58 20,33 20,74 20,68 1.220.918 14:34:08
242,10 0,46% - - - - 240,29 240,06 242,82 240,98 8.005.521 14:35:13
162,54 0,21% - - - - 160,48 160,38 162,67 162,19 7.115.782 14:35:01
207,20 -0,70% - - - - 209,36 206,03 209,67 208,66 2.045.893 14:25:32
380,68 0,23% - - - - 380,65 380,47 382,53 379,81 1.908.349 14:34:00
60,55 0,07% - - - - 60,62 60,08 60,89 60,51 2.300.416 14:35:55
130,89 -0,58% - - - - 131,66 130,20 132,30 131,65 6.967.667 14:35:36
62,28 0,34% - - - - 62,31 61,74 62,78 62,07 2.476.751 14:35:02
40,99 1,51% - - - - 40,14 39,94 41,06 40,38 1.523.926 14:35:51
186,01 -0,98% - - - - 188,01 183,83 188,14 187,86 2.550.941 14:34:44
356,39 -1,36% - - - - 360,51 355,72 360,72 361,29 1.152.565 14:34:15
158,01 -0,50% - - - - 159,00 157,16 159,46 158,80 5.112.888 14:35:27
182,67 -0,83% - - - - 184,15 181,88 184,60 184,19 7.868.876 14:35:55
95,35 0,22% - - - - 94,91 94,47 95,55 95,14 2.016.271 14:35:01
48,75 -0,98% - - - - 49,24 48,66 49,47 49,23 1.511.250 14:33:04
33,89 0,74% - - - - 33,64 0,00 34,03 33,64 1.231.393 14:35:25
59,26 -0,52% - - - - 59,54 59,02 59,72 59,57 702.646 10:45:04
71,90 -1,25% - - - - 73,02 71,70 73,02 72,81 1.542.399 14:35:17
12,31 -2,57% - - - - 12,50 12,20 12,52 12,63 612.149 14:35:15
102,13 -0,88% - - - - 103,51 101,77 104,16 103,04 5.117.734 14:35:37
648,49 0,17% - - - - 649,33 645,69 651,87 647,36 3.202.892 14:25:01
302,42 -0,79% - - - - 303,76 300,77 304,34 304,82 13.947.308 14:35:44
241,78 -0,90% - - - - 244,82 241,39 244,82 243,97 1.926.745 14:33:11
137,01 -0,18% - - - - 138,07 136,05 139,13 137,26 1.407.504 14:31:06
1.545,87 -0,98% - - - - 1.561,07 1.536,39 1.569,00 1.561,15 3.074.735 14:33:48
74,26 0,60% - - - - 73,30 72,80 74,47 73,82 2.614.769 14:35:30
25,19 0,48% - - - - 25,01 24,82 25,30 25,07 895.882 14:35:01
195,67 -0,09% - - - - 196,00 194,63 196,25 195,84 1.147.605 14:34:01
84,09 -0,61% - - - - 84,48 83,67 84,94 84,61 1.508.659 14:34:12
54,96 -4,77% - - - - 56,71 54,88 56,98 57,71 1.178.782 14:35:57
581,45 -0,24% - - - - 584,30 577,68 584,89 582,87 36.926.145 14:35:08
24,16 -0,12% - - - - 24,29 24,06 24,47 24,19 1.408.262 14:33:02
157,88 -0,02% - - - - 157,59 157,27 159,00 157,91 4.887.807 14:35:15
16,14 -0,25% - - - - 16,21 15,89 16,22 16,18 263.469 14:34:51
26,06 -0,72% - - - - 26,11 26,02 26,25 26,25 921.143 14:35:32
20,11 -0,89% - - - - 20,38 20,06 20,41 20,29 1.134.988 14:26:30
350,34 -1,52% - - - - 356,76 349,94 357,00 355,74 4.823.131 14:34:12
13,62 -2,19% - - - - 13,87 13,54 13,90 13,92 23.214 14:34:08
43,08 -2,16% - - - - 44,03 43,02 44,09 44,03 442.001 14:34:06
248,37 -0,10% - - - - 249,25 247,74 250,46 248,62 5.123.873 14:34:50
92,33 -1,04% - - - - 93,18 92,32 93,64 93,30 1.540.434 14:33:42
109,89 -0,75% - - - - 111,76 108,99 111,86 110,72 1.425.603 14:32:19
108,34 -1,18% - - - - 108,85 107,72 108,86 109,63 1.049.923 10:44:45
220,37 -1,36% - - - - 221,84 219,28 222,14 223,41 5.537.898 14:35:29
25,27 -0,16% - - - - 25,31 25,08 25,46 25,31 1.557.946 14:32:48
22,07 2,32% - - - - 21,50 21,50 22,08 21,57 279.781 13:00:16
22,44 2,23% - - - - 21,93 21,85 22,64 21,95 985.969 14:32:52
68,56 0,15% - - - - 68,40 68,02 68,85 68,46 2.820.627 14:33:42
55,49 -0,39% - - - - 55,71 55,03 55,73 55,71 2.920.883 14:34:29
73,24 -0,92% - - - - 74,11 73,16 74,25 73,92 1.256.505 14:32:45
87,05 -0,78% - - - - 87,67 86,21 87,95 87,73 3.483.828 14:34:12
608,68 1,29% - - - - 603,18 603,05 609,84 600,92 2.913.751 14:34:12
27,32 -2,01% - - - - 27,71 27,09 27,72 27,88 770.205 14:35:24
109,32 -0,36% - - - - 109,65 109,15 109,81 109,71 3.513.763 14:34:42
16,10 0% - - - - 16,15 16,00 16,32 16,10 241.758 14:32:19
82,74 -2,18% - - - - 84,70 82,44 84,73 84,58 4.113.750 14:35:02
9,77 -0,96% - - - - 9,81 9,72 9,83 9,86 300.030 10:44:12
35,28 0,03% - - - - 35,30 35,01 35,36 35,27 294.482 14:32:16
62,80 0% - - - - 62,80 62,49 63,11 62,80 3.301.396 14:35:35
155,35 -0,43% - - - - 155,39 153,81 156,09 156,02 8.222.986 14:34:12
44,23 -1,22% - - - - 44,88 44,04 44,99 44,77 597.082 14:35:18
65,82 -0,39% - - - - 66,36 65,43 66,58 66,08 1.147.177 14:29:16
144,02 -0,76% - - - - 145,12 0,00 145,17 145,12 6.737.976 14:35:29
92,91 -0,43% - - - - 93,37 92,56 93,37 93,31 5.978.294 14:34:12
289,29 -0,31% - - - - 289,24 287,98 289,79 290,19 2.429.747 14:33:15
48,77 2,50% - - - - 47,44 47,44 48,98 47,58 3.177.463 14:35:06
144,80 -0,85% - - - - 146,00 143,92 146,03 146,04 1.157.821 14:35:40
184,59 -1,20% - - - - 186,28 183,11 186,28 186,84 941.778 14:23:49
131,97 -0,52% - - - - 132,66 131,65 133,67 132,66 3.847.849 14:34:12
102,44 -1,50% - - - - 103,62 102,05 103,94 104,00 2.033.741 14:35:53
189,95 -0,12% - - - - 191,61 189,15 192,70 190,18 5.351.271 14:33:42
77,40 -0,48% - - - - 77,80 77,02 77,94 77,77 1.057.129 14:35:28
73,73 -0,27% - - - - 73,81 73,19 73,87 73,93 461.771 14:32:53
150,39 -0,21% - - - - 150,72 149,11 150,84 150,71 1.760.165 14:34:12
29,26 -0,68% - - - - 29,44 29,07 29,50 29,46 681.290 14:30:27
44,53 -1,24% - - - - 45,10 44,12 45,57 45,09 1.510.502 14:35:29
103,90 -0,40% - - - - 104,64 103,40 105,13 104,32 4.809.115 14:35:30
316,73 -0,87% - - - - 319,50 316,39 321,38 319,51 3.058.662 14:34:12
65,79 -0,36% - - - - 66,00 65,16 66,00 66,03 3.703.845 14:36:00
111,08 1,01% - - - - 110,00 110,00 111,82 109,97 3.084.914 14:33:42
117,73 -0,37% - - - - 118,00 116,88 119,32 118,17 2.785.374 14:31:40
156,78 -1,18% - - - - 158,95 156,11 158,95 158,66 8.423.006 14:35:31
282,40 -0,01% - - - - 281,04 280,38 282,43 282,43 5.611.570 10:44:15
138,73 0,35% - - - - 137,32 137,32 138,73 138,24 6.675.826 10:45:03
179,59 -0,18% - - - - 178,63 177,66 180,82 179,91 2.633.687 14:34:40
83,10 -0,19% - - - - 83,06 82,34 83,65 83,26 541.064 14:35:23
254,26 0,34% - - - - 254,41 252,98 254,70 253,39 515.131 14:15:05
69,16 0,60% - - - - 68,67 68,13 69,30 68,75 626.382 14:34:32
649,42 -0,40% - - - - 649,71 643,31 652,98 652,00 5.361.612 14:35:36
19,96 0,81% - - - - 19,87 19,75 20,06 19,80 816.963 14:34:13
103,03 -0,73% - - - - 104,28 102,70 104,34 103,79 438.805 14:22:02
135,20 -0,48% - - - - 136,57 134,66 136,79 135,85 142.501 14:30:54
113,48 1,20% - - - - 112,82 112,82 113,91 112,13 1.356.199 14:31:07
286,22 -1,45% - - - - 289,26 282,67 289,26 290,42 4.023.967 14:33:28
317,49 -0,06% - - - - 318,29 314,76 318,29 317,67 2.060.193 14:33:47
54,56 0% - - - - 54,50 53,85 54,56 54,56 0 02:29:57
472,22 -0,54% - - - - 475,65 470,73 475,65 474,80 679.525 14:05:02
113,76 0,75% - - - - 113,23 113,16 114,19 112,91 2.087.724 14:33:42
124,16 -0,89% - - - - 125,34 124,10 125,55 125,28 2.231.279 14:24:58
354,94 -0,15% - - - - 356,09 352,92 356,27 355,46 2.501.262 14:33:48
113,64 -0,87% - - - - 114,79 113,35 115,27 114,64 5.275.055 10:45:01
70,66 -0,69% - - - - 71,37 70,39 71,88 71,15 2.220.349 14:34:29
57,96 -0,53% - - - - 58,22 57,94 58,48 58,27 2.639.962 14:34:40
297,30 -0,70% - - - - 298,91 296,38 299,16 299,41 6.453.194 14:35:15
607,65 1,63% - - - - 602,63 600,59 610,61 597,89 3.975.854 14:35:20
121,73 -0,07% - - - - 122,11 121,25 123,03 121,81 1.817.429 14:30:03
28,88 -1,23% - - - - 28,99 28,56 29,27 29,24 18.859 14:34:19
68,86 0,32% - - - - 68,61