Cotización de Acciones Estados unidos - Panel SP500

Cada 20 minutos
Símbolo Último
Operado
Variación
Diaria
Cantidad
Compra
Precio
Compra
Precio
Venta
Cantidad
Venta
Apertura Mínimo Máximo Último
Cierre
Monto
Operado
Fecha/Hora
114,11 1,69% - - - - 118,96 111,43 118,96 112,21 333.643 17:05:12
14,74 8,70% - - - - 14,32 14,08 14,96 13,56 600.375 17:05:28
149,76 2,89% - - - - 147,13 146,19 150,41 145,56 7.133.219 17:04:41
115,41 1,37% - - - - 113,91 112,59 115,85 113,85 6.769.143 17:05:50
103,88 1,66% - - - - 102,88 102,58 104,81 102,18 238.508 17:05:23
103,23 2,74% - - - - 101,00 100,31 103,72 100,48 3.941.838 17:05:28
265,35 -0,41% - - - - 266,44 260,95 267,66 266,43 2.664.379 17:05:13
107,49 -1,63% - - - - 109,31 107,27 109,59 109,27 6.461.331 17:05:46
248,98 1,13% - - - - 247,41 245,90 250,13 246,20 1.007.124 17:05:27
460,77 0,03% - - - - 461,41 456,68 464,49 460,61 16.966.934 17:05:55
137,23 0,12% - - - - 137,69 132,84 137,83 137,07 966.923 17:05:47
50,27 2,99% - - - - 49,15 48,92 50,28 48,81 1.178.781 17:05:48
174,72 1,55% - - - - 173,54 172,25 174,83 172,06 9.027.957 17:05:04
74,69 5,18% - - - - 73,35 72,50 74,86 71,01 3.178.209 17:03:57
258,15 0,35% - - - - 257,72 256,60 260,89 257,25 11.114.648 17:05:55
79,08 -0,28% - - - - 79,67 78,46 79,90 79,30 3.650.254 17:06:00
84,66 1,50% - - - - 84,10 83,33 84,87 83,41 810.027 17:05:44
21,00 2,64% - - - - 20,72 20,55 21,09 20,46 58.317 17:05:46
46,34 4,25% - - - - 45,40 44,75 46,34 44,45 1.734.553 17:05:47
6,02 -1,65% - - - - 6,17 5,94 6,19 6,12 300 14:56:53
41,08 3,28% - - - - 40,79 40,27 41,56 39,77 1.015.128 17:05:34
31,88 3,00% - - - - 31,53 31,36 32,13 30,95 1.946.146 17:05:47
136,39 0,78% - - - - 136,66 135,18 136,89 135,33 1.363.764 17:05:47
116,23 0,71% - - - - 116,12 115,32 117,34 115,41 5.144.456 17:05:16
102,31 -0,49% - - - - 103,37 101,36 103,37 102,81 2.963.102 17:03:31
136,69 1,96% - - - - 135,67 134,29 137,71 134,06 8.290.795 17:02:57
471,13 -1,14% - - - - 483,01 465,65 486,00 476,58 10.334.708 17:05:30
52,28 5,15% - - - - 51,42 50,26 52,73 49,72 1.892.797 17:04:17
104,47 3,12% - - - - 102,55 101,36 105,19 101,31 4.650.273 17:05:04
117,46 2,89% - - - - 115,93 114,85 117,67 114,16 2.502.133 17:04:28
123,65 0,85% - - - - 122,66 121,23 124,38 122,61 3.773.180 17:05:29
82,55 2,55% - - - - 81,00 79,82 82,81 80,50 2.556.326 17:04:25
85,10 -0,25% - - - - 85,72 83,32 86,11 85,31 101.014 17:05:48
121,59 3,23% - - - - 118,90 117,56 121,61 117,79 2.451.376 17:05:06
91,06 4,70% - - - - 88,18 87,45 91,06 86,97 1.110.477 17:04:50
220,30 -0,86% - - - - 222,45 220,18 223,05 222,22 7.247.650 17:04:31
191,58 4,25% - - - - 186,81 185,72 192,04 183,76 4.703.549 17:05:38
228,76 -0,07% - - - - 231,04 228,60 231,85 228,91 2.760.447 17:05:49
3.117,73 0,62% - - - - 3.100,50 3.086,26 3.134,25 3.098,39 7.011.775 17:05:51
271,79 1,24% - - - - 270,46 268,44 273,18 268,46 4.722.079 17:03:57
318,84 1,73% - - - - 316,41 313,85 321,54 313,42 3.681.327 17:05:06
314,82 1,34% - - - - 310,57 310,00 317,91 310,66 4.282.182 17:04:28
208,58 2,66% - - - - 205,61 204,62 210,07 203,18 496.838 17:05:42
58,24 1,30% - - - - 57,82 57,55 58,59 57,49 2.667.392 17:05:47
13,97 8,59% - - - - 13,56 13,39 14,34 12,86 379.778 17:04:28
285,64 3,77% - - - - 278,00 276,26 286,00 275,26 17.070.989 17:05:06
131,39 2,59% - - - - 129,42 128,55 131,46 128,07 6.209.360 17:05:56
121,35 4,07% - - - - 119,00 118,33 122,07 116,60 7.063.905 17:02:53
162,78 -0,73% - - - - 165,75 162,59 166,36 163,97 6.174.734 17:05:56
75,44 -0,63% - - - - 75,93 74,91 76,05 75,92 2.340.149 17:05:06
174,06 1,76% - - - - 173,83 172,36 175,35 171,05 4.985.949 17:05:29
390,69 0,95% - - - - 388,62 386,37 392,69 387,00 18.917.210 17:04:22
152,81 3,61% - - - - 149,27 148,58 153,36 147,48 2.068.283 17:05:47
153,53 -1,09% - - - - 156,53 153,14 156,88 155,22 7.143.137 17:05:48
120,17 3,51% - - - - 119,00 117,89 120,72 116,09 1.394.453 17:05:14
1.142,37 2,60% - - - - 1.123,44 1.112,48 1.151,38 1.113,41 12.032.583 17:05:19
219,20 3,63% - - - - 219,43 215,76 222,95 211,53 10.288.590 17:05:26
28,66 4,64% - - - - 27,93 27,92 28,80 27,39 1.647.319 17:05:48
75,37 -0,53% - - - - 76,01 75,30 76,54 75,77 1.371.433 17:05:03
114,12 -6,49% - - - - 115,79 113,20 117,05 122,04 1.750.829 17:05:13
228,39 -0,04% - - - - 229,00 226,87 229,77 228,48 14.143.051 17:05:04
22,30 4,87% - - - - 21,68 21,43 22,30 21,26 916.235 17:05:47
38,70 4,79% - - - - 37,76 37,50 39,29 36,93 926.517 17:04:03
243,00 -0,16% - - - - 243,34 240,07 244,76 243,38 11.856.456 17:05:55
40,69 5,54% - - - - 39,20 39,15 40,83 38,55 476.665 17:05:27
2.098,42 3,89% - - - - 2.050,00 2.026,61 2.102,30 2.019,84 53.077.309 17:04:48
697,56 2,15% - - - - 694,67 686,50 700,39 682,87 13.460.118 17:05:46
96,02 0,61% - - - - 95,62 95,51 96,29 95,44 6.096.310 17:05:46
63,39 2,37% - - - - 61,95 61,88 63,51 61,92 392.638 17:05:47
146,57 -0,68% - - - - 148,46 146,18 148,52 147,58 1.460.423 17:03:13
33,89 1,68% - - - - 33,69 33,61 34,07 33,33 816.952 17:05:04
40,30 3,17% - - - - 39,79 39,45 40,52 39,06 1.438.388 17:05:55
104,37 3,96% - - - - 102,31 102,31 105,86 100,39 4.961.959 17:05:51
56,57 6,14% - - - - 54,48 54,48 56,59 53,30 1.131.117 17:06:00
35,55 -0,42% - - - - 35,74 35,27 35,82 35,70 789.281 17:05:08
53,80 2,89% - - - - 52,89 52,40 54,00 52,29 1.570.691 17:05:28
176,36 0,90% - - - - 176,25 175,27 178,30 174,78 8.676.030 17:05:55
152,98 2,65% - - - - 154,11 151,12 154,78 149,03 516.766 17:05:28
91,38 -1,31% - - - - 92,74 91,25 94,52 92,59 1.770.670 17:05:11
61,49 2,86% - - - - 60,43 59,98 61,84 59,78 362.607 17:05:20
165,08 -0,77% - - - - 167,80 164,82 168,27 166,36 1.025.147 17:05:42
20,06 10,34% - - - - 19,39 19,06 20,43 18,18 99.518 17:05:05
110,67 -0,52% - - - - 111,30 109,20 111,54 111,25 4.424.255 17:02:28
74,28 0,91% - - - - 74,17 73,78 75,14 73,61 1.770.835 17:02:50
38,53 7,57% - - - - 36,23 36,23 38,60 35,82 981.513 17:05:33
34,96 5,14% - - - - 34,13 34,10 35,19 33,25 331.246 17:05:04
83,87 -1,64% - - - - 85,43 83,59 85,92 85,27 4.910.253 17:04:22
94,76 2,81% - - - - 92,87 92,48 94,96 92,17 3.716.108 17:05:27
652,36 1,13% - - - - 641,70 633,93 654,64 645,04 26.384.048 17:04:30
211,65 2,28% - - - - 208,19 206,75 214,15 206,94 8.877.659 17:05:43
79,52 2,43% - - - - 79,27 78,01 80,44 77,63 2.476.173 17:02:16
84,24 -0,35% - - - - 84,95 84,12 85,65 84,54 4.082.692 17:05:02
200,05 -1,12% - - - - 202,31 199,61 203,14 202,31 10.718.879 17:06:00
54,52 4,95% - - - - 53,50 53,21 54,56 51,95 1.088.219 17:05:50
52,07 4,54% - - - - 50,00 49,92 52,14 49,81 2.028.491 17:05:35
172,95 2,47% - - - - 170,26 169,91 174,15 168,78 11.113.965 17:04:47
1.265,63 -1,20% - - - - 1.285,73 1.264,38 1.290,25 1.281,00 18.016.243 17:05:52
234,97 -0,11% - - - - 236,54 233,41 237,46 235,22 13.233.275 17:05:47
62,30 1,40% - - - - 61,72 61,52 62,47 61,44 3.225.084 17:05:28
63,63 -0,45% - - - - 64,32 63,59 65,14 63,92 1.088.773 17:05:27
24,44 1,92% - - - - 24,29 23,90 24,49 23,98 1.223.637 17:05:27
90,97 4,23% - - - - 89,54 88,76 92,08 87,28 5.085.587 17:05:47
17,89 1,47% - - - - 17,94 17,63 18,14 17,63 227.847 17:05:29
325,27 -1,40% - - - - 331,32 324,95 333,46 329,89 3.404.601 17:02:16
44,20 3,49% - - - - 44,08 43,79 45,36 42,71 446.685 17:05:14
384,90 0,84% - - - - 383,69 380,72 386,02 381,71 23.668.656 17:05:47
7,59 10,57% - - - - 7,50 6,98 7,60 6,86 70.328 17:05:06
49,43 0,65% - - - - 49,36 49,06 49,57 49,11 415.558 17:05:29
113,35 0,18% - - - - 113,72 112,67 114,16 113,15 4.818.849 17:05:47
259,90 0,88% - - - - 260,00 257,98 262,31 257,64 8.736.539 17:05:46
42,66 2,44% - - - - 42,14 41,90 42,68 41,64 1.060.745 17:05:02
92,79 0,79% - - - - 93,46 92,22 93,46 92,06 1.731.740 17:05:05
362,03 1,05% - - - - 362,22 358,49 364,38 358,27 5.860.180 17:02:36
78,38 1,53% - - - - 77,95 77,27 78,58 77,20 695.936 17:05:02
122,09 1,61% - - - - 120,41 119,94 125,37 120,16 237.831 17:03:00
68,63 2,77% - - - - 67,26 66,73 68,68 66,78 2.030.693 17:06:00
95,79 5,23% - - - - 93,39 93,00 95,79 91,03 371.378 17:05:48
64,31 3,78% - - - - 64,04 63,67 65,85 61,97 37.493 17:05:47
79,52 0,59% - - - - 79,69 79,09 79,95 79,05 2.497.644 17:05:02
41,09 5,93% - - - - 40,05 39,41 41,16 38,79 2.692.463 17:05:54
261,36 0,10% - - - - 263,65 260,12 264,06 261,11 6.594.113 17:05:52
11,20 4,28% - - - - 10,84 10,84 11,35 10,74 188.765 17:05:23
81,38 4,17% - - - - 79,99 79,85 81,43 78,12 618.895 17:05:26
213,67 1,25% - - - - 212,01 211,73 214,44 211,04 1.240.995 17:05:25
126,21 0,48% - - - - 126,12 124,57 126,95 125,61 6.054.041 17:05:27
74,55 -3,53% - - - - 77,84 74,53 78,25 77,28 3.781.027 17:05:33
218,05 -1,37% - - - - 222,35 216,71 222,40 221,08 4.192.011 17:05:52
151,16 3,55% - - - - 148,16 147,85 151,84 145,98 5.975.204 17:05:46
27,12 2,34% - - - - 26,99 26,78 27,37 26,50 1.530.165 17:05:47
24,38 2,48% - - - - 24,15 24,02 24,57 23,79 302.190 17:05:17
36,60 4,17% - - - - 35,50 35,26 36,64 35,13 698.342 17:05:23
134,18 -4,14% - - - - 139,75 134,12 140,44 139,97 3.311.160 17:05:02
109,19 11,86% - - - - 107,38 104,98 110,44 97,61 232.684 17:05:25
126,64 2,60% - - - - 124,27 124,12 126,99 123,43 5.642.065 17:05:56
38,10 -0,88% - - - - 38,73 38,10 38,98 38,44 1.370.838 17:05:52
113,55 3,62% - - - - 110,85 110,65 114,34 109,58 1.556.316 17:05:02
131,27 0,66% - - - - 131,64 130,87 131,84 130,41 5.377.476 17:05:48
96,12 2,99% - - - - 94,47 93,90 96,20 93,33 3.519.242 17:05:51
109,45 -0,52% - - - - 110,57 108,80 110,65 110,02 2.158.573 17:02:25
15,25 5,28% - - - - 15,04 14,80 15,43 14,48 719.473 17:05:28
23,54 6,08% - - - - 22,72 22,62 23,67 22,19 1.122.905 17:05:27
119,99 -1,53% - - - - 121,49 119,78 121,97 121,86 5.451.746 17:05:29
50,67 1,54% - - - - 49,92 49,83 51,28 49,90 3.017.094 17:05:13
219,43 2,58% - - - - 216,39 216,39 221,47 213,92 8.990.267 17:05:00
78,28 0,92% - - - - 78,07 77,63 78,87 77,57 516.413 17:05:51
168,38 -2,44% - - - - 173,61 167,69 173,70 172,59 2.530.751 17:05:21
65,56 2,20% - - - - 64,99 64,61 65,72 64,15 2.434.964 17:05:24
245,45 2,40% - - - - 241,03 240,65 246,60 239,70 12.485.551 17:05:12
103,44 3,44% - - - - 100,90 99,80 103,52 100,00 3.887.482 17:05:46
79,84 2,61% - - - - 78,99 78,51 80,19 77,81 2.167.816 17:05:04
54,48 8,14% - - - - 52,14 51,83 54,48 50,38 1.947.878 17:05:39
700,81 -1,50% - - - - 714,95 697,23 715,85 711,46 21.496.646 17:05:46
61,39 1,76% - - - - 61,37 60,67 62,31 60,33 215.172 17:05:51
15,67 1,69% - - - - 15,75 15,15 15,89 15,41 175.739 17:05:56
87,66 -0,15% - - - - 88,56 86,90 88,76 87,79 3.974.154 17:05:14
258,10 2,23% - - - - 256,83 254,96 259,19 252,47 3.648.760 17:04:59
122,88 2,18% - - - - 121,58 120,69 123,66 120,26 1.465.713 17:05:55
110,54 0,75% - - - - 110,85 109,82 110,86 109,72 4.483.502 17:05:27
55,74 1,40% - - - - 55,80 55,32 56,18 54,97 743.070 17:05:47
85,61 1,07% - - - - 85,50 85,01 86,15 84,70 4.138.045 17:04:24
42,68 2,67% - - - - 42,06 41,87 42,74 41,57 676.009 17:05:27
91,02 2,52% - - - - 89,62 89,13 91,51 88,78 2.743.070 17:04:23
123,71 0,74% - - - - 125,70 122,80 125,75 122,80 4.258.222 17:05:26
110,12 -0,69% - - - - 111,64 109,54 111,81 110,89 3.075.982 17:01:57
9,41 6,21% - - - - 9,15 9,14 9,50 8,86 379.835 17:05:25
48,97 2,21% - - - - 48,13 47,63 49,13 47,91 2.724.544 17:05:02
275,87 2,77% - - - - 268,49 267,87 276,50 268,43 14.838.771 17:05:45
85,21 -1,05% - - - - 86,64 84,66 87,28 86,11 2.395.935 17:05:48
23,22 5,96% - - - - 22,23 22,20 23,24 21,91 373.529 17:05:47
293,06 2,34% - - - - 289,59 285,30 296,01 286,35 5.466.741 17:05:25
27,10 -2,20% - - - - 27,79 26,96 27,90 27,71 1.629.848 17:05:06
165,38 1,96% - - - - 163,90 162,48 166,25 162,20 3.267.413 17:06:00
148,87 2,44% - - - - 146,23 145,43 149,40 145,32 3.917.961 17:05:27
114,96 2,55% - - - - 113,83 113,12 114,98 112,10 4.451.711 17:05:33
27,28 4,86% - - - - 26,60 26,51 27,46 26,01 1.199.118 17:05:25
38,76 1,31% - - - - 38,87 38,29 38,95 38,26 266.242 17:03:49
40,86 4,90% - - - - 40,33 39,63 40,98 38,95 1.068.693 17:04:54
18,10 9,10% - - - - 16,87 16,64 18,11 16,59 419.051 17:05:24
36,30 5,37% - - - - 35,28 35,00 36,30 34,45 1.834.203 17:05:07
265,15 4,12% - - - - 258,94 257,03 267,65 254,66 9.507.218 17:03:31
118,56 2,15% - - - - 117,00 115,73 119,17 116,06 1.282.582 17:03:45
94,14 1,15% - - - - 95,49 94,04 97,00 93,07 4.298.056 17:05:26
9,72 9,65% - - - - 9,36 9,32 9,84 8,86 341.511 17:05:27
118,23 0,98% - - - - 117,81 115,71 118,78 117,08 4.709.219 17:05:21
72,87 1,66% - - - - 72,43 71,86 72,91 71,68 3.916.908 17:05:18
152,72 1,80% - - - - 152,64 151,22 153,63 150,02 9.331.650 17:05:10
10,42 3,48% - - - - 10,71 10,40 10,85 10,07 18.235 17:05:42
60,68 1,32% - - - - 59,63 59,59 60,97 59,89 3.073.381 17:05:46
60,79 -0,38% - - - - 61,55 60,22 61,55 61,02 3.011.597 17:05:27
37,52 2,43% - - - - 37,00 36,93 37,53 36,63 2.136.877 17:05:47
46,58 4,04% - - - - 45,91 45,07 46,64 44,77 1.746.657 17:05:05
22,94 -1,31% - - - - 22,59 22,53 23,25 23,24 370.171 17:05:25
1.765,63 1,77% - - - - 1.730,50 1.727,69 1.769,00 1.734,86 22.511.783 17:05:16
1.759,93 1,87% - - - - 1.727,50 1.720,73 1.763,45 1.727,56 91.115.096 17:05:45
100,90 3,89% - - - - 98,68 97,71 101,43 97,12 3.372.583 17:03:13
197,97 3,03% - - - - 193,83 192,30 198,02 192,15 2.050.573 17:05:28
26,94 3,38% - - - - 26,73 25,72 26,94 26,06 1.119.034 17:05:25
116,65 1,74% - - - - 115,72 114,60 117,15 114,66 1.557.977 17:03:39
236,63 3,41% - - - - 231,10 230,63 236,73 228,83 11.964.723 17:05:23
11,33 5,99% - - - - 11,01 10,86 11,42 10,69 685.000 17:05:30
421,37 1,57% - - - - 416,37 415,23 423,54 414,85 6.802.176 17:02:58
17,98 3,81% - - - - 18,00 17,72 18,27 17,32 924.693 17:05:34
92,57 -0,05% - - - - 93,44 92,11 94,00 92,62 2.742.849 17:05:47
12,94 6,24% - - - - 12,47 12,40 12,94 12,18 250.001 17:05:46
14,85 6,00% - - - - 14,17 14,16 14,88 14,01 843.465 17:05:28
153,58 2,80% - - - - 150,99 149,55 154,99 149,40 7.125.037 17:05:01
274,68 1,21% - - - - 274,00 272,57 275,52 271,40 18.953 17:05:28
53,74 7,61% - - - - 51,59 50,65 54,47 49,94 297.182 17:05:29
25,87 6,20% - - - - 25,28 24,71 26,38 24,36 82.655 17:05:05
47,62 2,76% - - - - 47,25 46,36 47,95 46,34 2.622.148 17:05:48
172,26 4,33% - - - - 166,82 166,82 172,33 165,11 2.443.508 17:03:33
109,23 3,98% - - - - 107,97 107,03 109,55 105,05 3.564.612 17:05:06
41,65 4,70% - - - - 40,06 39,26 41,82 39,78 1.954.759 17:02:42
67,95 -0,18% - - - - 68,49 67,85 69,17 68,07 3.800.511 17:05:49
207,47 1,41% - - - - 208,30 206,69 208,76 204,58 1.349.800 17:05:11
24,02 4,16% - - - - 23,97 23,80 24,87 23,06 1.206.573 17:05:48
11,55 4,34% - - - - 11,24 11,14 11,68 11,07 196.904 17:05:32
21,75 2,64% - - - - 21,32 21,26 21,79 21,19 134.198 17:05:17
19,21 4,80% - - - - 18,53 18,41 19,28 18,33 315.294 17:05:10
47,80 -4,46% - - - - 49,30 47,64 49,80 50,03 312.516 17:05:28
64,57 1,35% - - - - 64,45 63,72 65,36 63,71 731.126 17:05:27
14,83 0,78% - - - - 15,09 14,74 15,17 14,71 552.202 17:05:09
148,20 0,93% - - - - 147,60 147,12 148,78 146,83 2.710.282 17:05:09
411,02 0,42% - - - - 408,58 408,58 417,99 409,29 9.446.473 17:04:28
124,28 3,49% - - - - 120,86 120,81 124,72 120,09 3.734.863 17:05:04
103,21 0,83% - - - - 102,61 102,10 103,92 102,36 580.556 17:05:46
448,10 -2,54% - - - - 459,49 446,98 466,77 459,79 4.345.674 17:05:12
115,21 3,53% - - - - 112,10 111,83 115,29 111,28 6.149.679 17:05:32
307,70 1,94% - - - - 304,81 303,26 309,47 301,85 9.535.008 17:04:23
81,16 -0,28% - - - - 81,40 81,00 82,14 81,39 1.884.941 17:05:28
47,20 2,48% - - - - 46,29 46,01 47,30 46,06 2.173.041 17:05:25
345,20 0,54% - - - - 345,00 342,59 347,73 343,33 21.053.403 17:04:40
51,92 3,82% - - - - 50,52 50,50 51,98 50,01 2.921.954 17:05:55
23,08 4,48% - - - - 22,55 22,34 23,27 22,09 841.912 17:05:41
206,21 1,58% - - - - 203,55 201,28 208,05 203,00 1.170.860 17:05:47
172,77 1,30% - - - - 173,05 170,78 173,72 170,56 4.641.293 17:02:50
45,47 2,23% - - - - 45,29 44,94 45,53 44,48 2.031.781 17:04:30
26,63 1,80% - - - - 26,54 26,50 27,05 26,16 1.287.720 17:05:04
723,69 0,65% - - - - 726,90 721,02 728,65 719,05 14.193.008 17:05:32
155,24 1,72% - - - - 154,35 153,43 156,04 152,61 1.871.884 17:02:16
212,51 1,79% - - - - 211,21 211,08 213,63 208,77 9.540.849 17:05:11
17,00 4,10% - - - - 16,62 16,51 17,03 16,33 213.860 17:05:27
136,85 2,26% - - - - 133,82 133,23 137,27 133,83 2.133.355 17:03:43
46,72 2,34% - - - - 46,27 45,89 47,01 45,65 789.428 17:05:05
23,80 1,75% - - - - 23,79 23,55 23,84 23,39 1.141.472 17:05:46
143,73 -0,10% - - - - 144,00 143,61 144,77 143,87 384.190 17:05:16
22,23 1,44% - - - - 21,98 21,88 22,30 21,91 1.434.602 17:05:27
122,49 3,92% - - - - 120,07 119,71 123,44 117,87 3.632.563 17:05:05
24,53 4,63% - - - - 24,71 23,75 24,79 23,44 43.164 17:05:47
62,83 -1,32% - - - - 64,05 62,76 64,25 63,67 1.868.124 17:05:31
16,67 6,45% - - - - 16,13 16,09 16,71 15,66 1.082.666 17:05:09
118,00 0,73% - - - - 118,14 117,41 118,58 117,15 4.064.982 17:02:50
33,66 3,24% - - - - 32,92 32,72 33,69 32,60 335.237 17:05:27
15,58 -0,22% - - - - 15,96 15,52 16,26 15,61 493.151 17:05:09
249,91 -0,13% - - - - 250,75 247,83 251,64 250,24 5.487.524 17:03:57
139,72 0,36% - - - - 139,79 139,06 141,47 139,22 7.022.187 17:05:21
15,01 2,67% - - - - 14,99 14,87 15,12 14,62 249.226 17:05:36
96,51 0,07% - - - - 97,36 96,24 97,82 96,44 4.467.544 17:03:02
53,16 0,91% - - - - 53,14 53,03 53,59 52,68 1.038.481 17:05:09
32,82 -0,64% - - - - 33,18 32,66 33,28 33,03 398.829 17:05:07
33,42 7,95% - - - - 32,84 31,95 33,47 30,96 1.933.013 17:05:40
189,33 1,66% - - - - 188,00 186,14 189,45 186,24 5.780.434 17:04:49
44,68 2,79% - - - - 44,45 44,21 44,99 43,47 2.628.837 17:05:03
39,54 -1,10% - - - - 40,44 38,78 40,56 39,98 1.250.018 17:05:25
44,33 1,42% - - - - 44,39 43,98 44,48 43,71 1.057.758 17:03:18
76,69 -1,97% - - - - 78,73 76,62 78,95 78,23 354.691 17:05:48
199,57 0,60% - - - - 199,52 196,93 200,81 198,37 2.803.759 17:05:47
256,66 1,79% - - - - 253,46 252,68 257,76 252,14 5.525.633 17:05:28
54,19 2,94% - - - - 54,41 53,54 54,49 52,64 391.740 17:03:58
36,88 2,87% - - - - 36,42 35,99 37,40 35,85 1.281.543 17:05:25
144,74 0,95% - - - - 143,39 143,11 145,64 143,38 5.955.617 17:05:46
376,87 1,62% - - - - 375,28 373,27 377,71 370,85 11.934.719 17:04:57
50,80 9,04% - - - - 47,83 47,83 50,82 46,59 1.935.277 17:05:02
53,32 1,08% - - - - 53,04 52,57 53,32 52,75 2.619.078 17:05:46
155,80 1,39% - - - - 154,45 153,73 156,00 153,67 8.094.901 17:05:06
448,70 -0,01% - - - - 450,00 440,93 451,12 448,74 17.635.705 17:05:56
10,99 4,97% - - - - 10,64 10,63 10,99 10,47 665.763 17:03:18
48,23 3,03% - - - - 48,90 47,65 49,21 46,81 2.359.556 17:05:26
90,75 6,55% - - - - 87,35 87,06 90,81 85,17 3.252.843 17:05:15
10,87 4,42% - - - - 11,04 10,63 11,21 10,41 79.558 17:05:12
342,04 3,01% - - - - 336,91 334,12 342,47 332,04 2.856.718 17:05:03
126,49 2,20% - - - - 125,20 124,84 127,28 123,77 3.385.758 17:04:14
10,90 8,13% - - - - 10,25 10,25 11,32 10,08 400.204 17:05:22
130,41 5,95% - - - - 126,29 125,36 130,64 123,09 7.617.248 17:05:47
55,00 -0,36% - - - - 55,50 54,85 55,70 55,20 1.786.290 17:05:46
15,54 0,45% - - - - 15,53 15,33 15,60 15,47 406.915 17:05:05
220,19 1,47% - - - - 219,01 218,25 221,25 217,00 12.537.839 17:05:11
133,43 1,38% - - - - 132,97 131,02 134,55 131,62 6.160.597 17:05:14
180,14 3,84% - - - - 176,50 174,50 181,06 173,48 7.994.073 17:05:41
271,88 0,38% - - - - 271,71 268,72 272,85 270,84 10.817.290 17:05:11
57,88 0,92% - - - - 57,51 57,36 58,02 57,35 8.219 17:05:46
114,41 3,10% - - - - 112,13 111,97 115,22 110,97 5.086.325 17:05:47
48,78 3,41% - - - - 48,00 47,51 48,81 47,17 1.874.225 17:05:02
28,33 8,32% - - - - 26,96 26,96 28,33 26,15 75.316 17:05:11
134,00 2,68% - - - - 133,00 131,65 134,97 130,50 3.894.710 17:05:00
187,17 2,28% - - - - 185,00 184,13 187,79 183,00 6.473.836 17:02:50
275,42 3,20% - - - - 270,15 267,34 277,49 266,89 6.650.567 17:05:25
114,80 1,34% - - - - 114,28 113,50 115,36 113,28 4.708.637 17:05:48
176,57 1,40% - - - - 175,00 174,90 176,85 174,14 10.935.686 17:05:05
84,05 -0,02% - - - - 84,30 83,51 84,99 84,07 3.693.745 17:02:20
41,22 2,54% - - - - 40,81 40,67 41,53 40,20 1.493.195 17:05:27
22,66 10,32% - - - - 20,95 20,78 22,89 20,54 1.318.336 17:05:16
42,21 2,40% - - - - 42,74 41,43 42,87 41,22 874.887 17:05:16
79,69 -0,73% - - - - 80,02 79,68 80,89 80,28 2.448.874 17:05:27
6,44 4,38% - - - - 6,50 6,35 6,62 6,17 368.271 17:04:58
63,07 4,64% - - - - 61,14 60,64 63,17 60,27 1.208.893 17:05:03
399,15 -0,70% - - - - 402,00 395,69 402,66 401,97 7.148.377 17:03:10
212,76 1,26% - - - - 209,59 208,86 214,24 210,11 3.484.796 17:05:15
171,80 1,43% - - - - 170,96 170,47 172,53 169,38 4.167.353 17:04:00
123,02 3,52% - - - - 121,88 121,06 124,52 118,84 6.659.073 17:05:42
1.129,51 -0,81% - - - - 1.147,93 1.128,25 1.147,93 1.138,68 4.387.017 17:05:27
63,45 -1,14% - - - - 64,29 62,89 64,29 64,18 3.693.615 17:05:08
15,55 0% - - - - 15,64 15,36 16,14 15,55 0 17/11
22,44 7,42% - - - - 22,05 21,80 22,64 20,89 491.616 17:05:48
126,93 0,73% - - - - 126,13 126,05 127,72 126,01 3.116.639 17:05:12
74,81 0,32% - - - - 75,47 74,51 75,66 74,57 1 14:58:43
57,22 -2,49% - - - - 57,31 56,75 57,71 58,68 2.245.427 17:05:12
481,85 1,10% - - - - 478,84 475,89 482,97 476,62 8.216.506 17:05:56
25,10 3,23% - - - - 24,52 24,34 25,28 24,31 189.442 17:05:47
134,94 0,60% - - - - 135,00 134,21 135,96 134,13 495.905 17:05:47
16,63 0,60% - - - - 16,54 16,42 16,98 16,53 452.053 17:01:02
18,26 -0,19% - - - - 18,35 18,15 18,35 18,29 154.620 17:05:29
16,58 2,66% - - - - 16,57 16,31 16,68 16,15 769.544 17:04:05
309,92 1,12% - - - - 309,51 308,64 313,61 306,49 13.621.294 17:01:56
13,96 5,12% - - - - 13,80 13,62 14,14 13,28 265.966 17:05:48
31,75 3,05% - - - - 31,17 30,86 31,78 30,81 1.890.490 17:04:33
243,03 0,07% - - - - 245,26 241,43 245,93 242,85 1.002.499 17:04:06
55,35 3,34% - - - - 54,19 54,00 55,73 53,56 1.844.926 17:05:21
97,26 3,95% - - - - 95,17 94,97 98,43 93,56 3.562.634 17:05:36
56,48 5,24% - - - - 54,39 54,34 56,48 53,67 2.212.209 17:05:55
519,59 -1,14% - - - - 525,70 515,40 526,48 525,60 27.612.052 17:05:05
21,56 5,10% - - - - 20,74 20,64 21,59 20,51 741.686 17:05:27
18,28 1,90% - - - - 17,90 17,83 18,32 17,94 623.037 17:05:48
18,20 1,68% - - - - 18,06 17,81 18,27 17,90 1.027.190 17:05:46
61,88 1,63% - - - - 61,82 61,74 62,98 60,89 2.202.247 17:05:55
37,72 7,22% - - - - 36,91 36,34 37,88 35,18 650.406 17:05:47
64,66 5,83% - - - - 62,17 62,00 65,09 61,10 4.137.205 17:05:15
57,58 2,67% - - - - 56,60 56,36 57,90 56,08 642.593 17:05:41
452,63 2,38% - - - - 449,04 446,17 456,86 442,09 11.394.055 17:04:14
16,77 6,38% - - - - 16,97 16,31 17,27 15,76 774.727 17:05:46
93,52 1,69% - - - - 92,38 91,62 93,74 91,97 5.783.277 17:05:48
13,53 4,16% - - - - 13,28 13,26 13,57 12,99 202.909 17:05:48
90,46 1,00% - - - - 88,83 88,83 90,82 89,56 5.057.980 17:04:09
12,79 0,67% - - - - 12,83 12,71 12,90 12,70 837.060 17:05:14
30,97 1,51% - - - - 31,00 30,86 31,50 30,51 201.955 17:05:05
59,52 1,88% - - - - 58,67 58,45 59,90 58,42 1.454.074 17:05:19
143,74 0,50% - - - - 143,19 142,84 144,36 143,02 6.486.411 17:05:06
36,67 0,41% - - - - 36,13 36,02 36,68 36,52 2.333.129 17:05:33
52,51 3,68% - - - - 51,27 51,26 52,61 50,64 1.698.012 17:05:00
138,32 -0,32% - - - - 138,83 138,24 139,84 138,76 2.582.573 17:05:07
88,24 -5,05% - - - - 91,08 87,46 91,50 92,93 1.880.836 17:05:48
278,45 2,41% - - - - 276,52 273,93 279,37 271,91 7.074.301 17:04:35
43,96 -2,72% - - - - 45,52 43,95 45,68 45,19 1.010.816 17:04:33
134,55 2,34% - - - - 133,42 131,93 134,85 131,47 1.973.041 17:05:46
127,46 -0,28% - - - - 128,63 126,00 128,84 127,82 5.100.184 17:05:28
99,24 -0,32% - - - - 100,38 98,58 100,66 99,56 6.254.502 17:05:33
77,85 1,59% - - - - 77,04 76,93 78,28 76,63 858.763 17:05:26
139,47 4,35% - - - - 136,64 136,15 139,86 133,65 125.384 17:05:51
54,04 1,45% - - - - 53,88 53,29 54,72 53,27 2.970.525 17:05:18
85,70 1,44% - - - - 85,01 84,76 86,01 84,48 1.473.440 17:05:46
147,88 2,14% - - - - 146,40 145,89 147,93 144,78 9.378.550 17:05:02
30,56 1,88% - - - - 30,31 30,21 30,81 29,99 1.654.920 17:05:41
48,56 1,70% - - - - 47,99 47,74 49,30 47,75 1.004.998 17:02:50
79,94 4,03% - - - - 78,48 77,70 79,97 76,84 29.418 17:05:11
222,29 1,44% - - - - 219,71 217,23 222,38 219,13 1.219.928 17:05:09
67,52 2,55% - - - - 68,15 66,60 68,71 65,84 3.181.407 17:05:14
87,12 7,42% - - - - 85,71 82,83 87,40 81,10 3.818.121 17:05:18
70,90 2,89% - - - - 69,14 68,24 70,90 68,91 2.619.188 17:05:30
110,62 5,86% - - - - 108,31 107,65 111,00 104,50 2.694.150 17:05:22
205,01 2,09% - - - - 204,00 198,86 207,02 200,82 2.704.492 17:06:00
145,25 0,99% - - - - 143,39 141,11 145,46 143,82 1.825.938 17:05:14
151,89 1,80% - - - - 150,46 146,88 152,55 149,20 5.123.098 17:03:59
81,37 7,38% - - - - 79,13 78,34 82,59 75,78 4.340.357 17:05:04
240,71 2,99% - - - - 237,96 234,81 242,68 233,73 2.282.412 17:05:48
49,08 1,27% - - - - 49,33 48,99 50,65 48,46 2.097.858 17:04:28
509,66 -2,66% - - - - 521,61 508,45 528,44 523,61 17.446.171 17:05:03
16,07 4,42% - - - - 15,90 15,67 16,22 15,39 953.819 17:05:04
67,04 3,03% - - - - 65,40 65,05 67,14 65,07 2.119.805 17:05:04
93,49 3,33% - - - - 92,06 91,66 93,99 90,48 1.564.181 17:03:57
88,70 6,43% - - - - 86,00 85,54 89,92 83,34 3.434.021 17:05:11
205,91 -1,75% - - - - 210,60 204,88 211,00 209,57 3.880.168 17:02:51
258,44 2,65% - - - - 256,12 253,55 259,20 251,78 7.168.350 17:05:37
56,89 -0,33% - - - - 57,19 56,45 57,25 57,08 3.727.888 17:05:24
418,29 3,10% - - - - 409,89 405,93 418,30 405,72 5.794.571 17:05:06
113,10 4,55% - - - - 109,95 109,39 113,51 108,18 6.890.618 17:05:44
97,66 -0,12% - - - - 98,29 97,51 98,67 97,78 4.363.351 17:05:24
281,19 -1,77% - - - - 286,27 280,50 290,00 286,27 5.553.784 17:03:25
97,78 0,93% - - - - 97,51 97,40 98,72 96,88 6.116.139 17:05:11
49,47 2,54% - - - - 48,93 48,60 49,88 48,24 3.240.551 17:05:38
45,75 2,35% - - - - 45,11 44,99 45,78 44,70 157.014 17:05:46
738,94 0,66% - - - - 739,49 733,28 746,37 734,13 15.537.691 17:05:47
361,84 3,74% - - - - 356,01 352,08 362,10 348,81 3.125.212 17:05:55
118,00 1,68% - - - - 116,63 114,79 119,14 116,05 6.444.452 17:04:22
22,13 2,41% - - - - 22,44 21,92 22,50 21,61 15.071 17:05:23
61,84 1,96% - - - - 62,30 61,73 65,47 60,65 2.916.127 17:03:55
180,00 2,26% - - - - 178,50 177,01 180,34 176,03 2.044.440 17:05:47
215,13 -0,40% - - - - 215,55 211,20 217,04 216,00 5.228.089 17:05:19
61,19 1,22% - - - - 60,99 60,51 61,47 60,45 1.799.047 17:05:46
89,04 4,25% - - - - 88,74 88,42 91,37 85,41 4.509.164 17:05:10
335,82 -0,19% - - - - 336,60 334,60 339,13 336,45 18.058.049 17:05:24
72,45 2,74% -