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
133,79 1,00% - - - - 132,88 132,12 133,87 132,46 6.304.988 16:50:11
20,96 2,87% - - - - 20,01 19,65 20,98 20,37 716.116 16:50:37
200,25 3,27% - - - - 194,45 194,45 202,49 193,91 7.793.730 16:50:46
133,65 0,41% - - - - 132,36 131,32 133,74 133,11 5.289.867 16:50:18
110,87 1,69% - - - - 109,79 109,35 111,41 109,03 692.161 16:50:54
121,19 0,57% - - - - 121,00 120,32 121,66 120,50 1.942.070 16:49:24
343,30 4,00% - - - - 331,72 330,06 344,15 330,10 2.172.746 16:50:35
122,47 2,06% - - - - 120,00 0,00 122,83 120,00 7.885.966 16:50:07
290,84 0,78% - - - - 289,67 287,92 291,15 288,60 346.681 16:50:07
512,05 -0,42% - - - - 515,02 509,59 515,30 514,21 11.685.493 16:50:11
157,87 2,20% - - - - 155,49 154,25 157,99 154,47 735.201 16:50:40
59,87 1,98% - - - - 59,08 58,75 59,93 58,71 2.098.563 16:50:14
194,23 0,74% - - - - 193,51 193,00 194,51 192,81 11.382.072 16:50:13
105,10 3,03% - - - - 102,03 102,03 105,16 102,01 2.958.145 16:50:14
288,79 0,85% - - - - 285,76 284,77 289,69 286,36 12.324.113 16:50:20
85,32 -0,66% - - - - 86,16 85,13 86,16 85,89 2.020.378 16:49:08
89,44 -0,78% - - - - 89,82 89,05 90,45 90,14 3.032.284 16:50:04
28,39 0,50% - - - - 28,03 27,85 28,42 28,25 792.478 16:50:26
53,48 1,69% - - - - 52,73 52,60 53,55 52,59 249.859 16:50:16
8,95 3,11% - - - - 8,74 8,73 8,97 8,68 49.028 16:45:51
46,69 2,55% - - - - 45,39 45,24 46,77 45,53 1.125.743 16:50:07
6,54 2,11% - - - - 6,38 6,34 6,55 6,40 243.527 16:50:23
155,77 1,13% - - - - 154,45 153,95 155,91 154,03 1.066.557 16:50:12
137,16 0,66% - - - - 136,57 135,83 137,28 136,26 1.941.774 16:50:53
105,52 0,13% - - - - 105,43 105,27 106,66 105,38 4.031.392 16:50:35
152,78 2,87% - - - - 147,86 146,52 152,85 148,52 2.196.518 16:50:14
615,03 3,16% - - - - 595,63 593,18 617,99 596,20 11.332.543 16:50:14
68,54 2,44% - - - - 66,50 64,85 68,64 66,90 2.854.620 16:50:31
124,04 0,95% - - - - 123,23 123,19 124,21 122,87 2.341.503 16:50:29
133,18 0,55% - - - - 132,69 132,57 134,83 132,45 1.303.166 16:50:42
168,33 1,07% - - - - 167,72 167,47 168,51 166,54 4.415.969 16:50:02
134,83 4,85% - - - - 130,14 129,00 135,00 128,59 6.862.308 16:50:35
81,40 2,69% - - - - 78,99 78,86 81,65 79,27 3.930.562 16:50:43
133,00 1,61% - - - - 131,05 130,67 133,01 130,89 1.823.031 16:50:05
157,85 1,94% - - - - 154,01 153,51 158,08 154,85 1.590.497 16:50:11
258,86 -0,11% - - - - 260,41 257,75 260,96 259,14 6.351.648 16:50:07
247,39 2,07% - - - - 240,95 240,43 247,39 242,38 5.689.723 16:50:06
252,22 -0,18% - - - - 254,07 251,14 255,00 252,67 11.470.209 16:50:14
3.358,32 0,71% - - - - 3.316,00 3.304,85 3.359,00 3.334,69 190.245.470 16:50:12
315,68 1,99% - - - - 311,38 310,79 316,30 309,53 1.859.987 16:50:14
365,37 0,12% - - - - 365,57 362,92 367,55 364,94 3.536.782 16:50:14
383,97 0,55% - - - - 381,92 378,01 386,82 381,88 3.957.195 16:50:14
233,70 -0,48% - - - - 234,78 233,39 237,05 234,82 7.199.596 16:50:00
67,84 1,09% - - - - 67,27 66,85 67,97 67,11 1.067.055 16:50:13
17,16 1,06% - - - - 16,41 16,27 17,29 16,98 666.009 16:50:36
289,23 1,65% - - - - 285,77 284,61 289,74 284,54 4.548.720 16:50:56
67,79 1,50% - - - - 66,79 66,66 67,93 66,79 1.435.928 16:50:38
139,28 3,14% - - - - 134,76 133,55 139,41 135,04 5.021.183 16:50:43
180,34 0,61% - - - - 179,70 179,00 181,08 179,24 1.814.942 16:50:15
92,98 -1,58% - - - - 93,48 91,91 93,56 94,47 1.851.511 16:50:56
194,09 0,73% - - - - 192,92 191,34 194,24 192,68 2.743.268 16:49:09
458,41 0,25% - - - - 455,22 452,64 458,57 457,26 11.266.343 16:50:13
199,29 0,63% - - - - 198,12 197,57 199,29 198,04 2.041.925 16:50:28
161,00 -0,19% - - - - 162,29 159,88 162,43 161,31 3.031.630 16:50:19
146,89 1,23% - - - - 145,10 0,00 147,39 145,10 1.064.659 16:50:58
1.491,71 -1,48% - - - - 1.500,97 1.488,80 1.515,87 1.514,11 13.570.086 16:50:19
235,77 0,73% - - - - 232,22 230,28 236,75 234,06 13.258.762 16:50:52
38,77 1,81% - - - - 37,75 37,42 38,77 38,08 1.062.143 16:50:05
88,00 1,07% - - - - 87,74 87,37 88,11 87,07 4.106.080 16:50:41
118,73 0,24% - - - - 118,81 118,28 119,73 118,45 6.310.143 16:50:47
258,02 0,62% - - - - 257,55 257,30 259,72 256,44 11.608.836 16:50:03
29,59 1,70% - - - - 28,96 28,66 29,61 29,09 1.800.780 16:50:13
47,45 0% - - - - 47,01 46,96 47,76 47,45 0 19/04
269,16 -1,48% - - - - 272,63 266,61 273,39 273,20 9.404.450 16:50:14
47,21 1,35% - - - - 46,31 46,20 47,40 46,58 1.192.808 16:50:07
2.357,83 0,55% - - - - 2.359,92 2.343,06 2.365,44 2.345,00 26.122.399 16:50:27
19,59 0,38% - - - - 18,98 18,75 19,61 19,51 1.262.841 16:50:23
809,69 0,59% - - - - 802,96 799,35 811,89 804,96 7.879.093 16:50:14
92,90 0,66% - - - - 92,11 92,01 93,10 92,29 3.861.760 16:50:07
66,44 0,54% - - - - 66,52 66,08 66,88 66,08 6.511 16:50:19
161,03 1,37% - - - - 159,71 159,30 161,39 158,85 2.189.686 16:50:38
42,24 2,69% - - - - 41,24 41,00 42,53 41,13 1.432.822 16:50:55
50,23 4,80% - - - - 47,76 47,62 50,27 47,93 2.873.457 16:50:10
107,47 1,26% - - - - 106,17 105,48 107,50 106,13 2.459.229 16:50:24
70,65 1,23% - - - - 69,13 68,41 70,70 69,79 528.250 16:50:12
38,57 0,78% - - - - 38,41 38,19 38,64 38,27 1.975.864 16:50:15
61,73 1,11% - - - - 61,53 61,33 62,11 61,05 2.345.555 16:50:43
232,35 2,07% - - - - 227,32 226,04 232,59 227,63 5.543.174 16:50:17
164,99 2,03% - - - - 162,00 161,90 165,69 161,71 5.010.416 16:50:19
104,97 0,66% - - - - 104,39 103,22 105,49 104,28 1.573.845 16:50:11
81,25 -0,20% - - - - 81,08 80,20 81,74 81,41 364.406 16:50:17
182,50 -0,27% - - - - 183,96 181,88 184,71 183,00 8.523.480 16:50:10
27,25 5,95% - - - - 25,65 25,25 27,29 25,72 1.338.057 16:50:15
141,49 0,39% - - - - 141,41 139,82 141,92 140,94 7.646.403 16:50:14
75,97 0,86% - - - - 75,51 75,37 76,10 75,32 1.348.164 16:50:36
47,76 3,31% - - - - 46,20 45,50 47,77 46,23 2.904.572 16:50:03
43,95 2,90% - - - - 42,34 42,00 44,00 42,71 2.416.635 16:50:42
90,06 1,00% - - - - 89,61 89,17 90,09 89,17 2.381.907 16:50:12
98,79 -0,69% - - - - 99,68 98,71 100,58 99,48 2.913.712 16:50:29
653,41 0,15% - - - - 652,37 648,11 657,70 652,46 25.015.802 16:50:22
252,86 -0,20% - - - - 255,00 252,52 256,74 253,37 14.673.972 16:50:12
109,86 2,70% - - - - 107,24 106,69 109,94 106,97 1.791.707 16:50:30
81,20 -0,16% - - - - 81,73 80,82 82,02 81,33 4.231.819 16:50:44
196,11 0,84% - - - - 194,86 193,41 196,54 194,47 2.875.365 16:50:43
69,17 2,78% - - - - 66,67 66,36 69,22 67,30 2.703.579 16:50:17
54,63 0,86% - - - - 54,01 53,77 54,69 54,16 1.358.141 16:50:37
206,94 0,40% - - - - 206,39 205,70 208,06 206,12 9.624.572 16:50:42
1.512,73 -1,26% - - - - 1.533,05 1.497,05 1.535,81 1.532,09 30.746.237 16:50:13
263,07 1,19% - - - - 259,10 257,11 263,67 259,98 6.377.869 16:50:56
64,99 -0,44% - - - - 65,58 64,77 65,74 65,27 3.090.362 16:50:02
65,55 0,18% - - - - 65,70 65,07 66,07 65,43 189.636 16:50:07
24,32 0,37% - - - - 24,28 24,08 24,36 24,23 1.302.652 16:50:11
132,83 1,01% - - - - 130,32 127,89 133,35 131,50 5.901.238 16:50:13
16,41 0,18% - - - - 16,22 16,21 16,55 16,38 558.203 16:50:07
403,97 0,87% - - - - 402,19 399,23 405,45 400,48 3.074.616 16:50:30
50,04 2,86% - - - - 48,03 47,85 50,11 48,65 842.624 16:50:12
374,05 0,62% - - - - 371,61 371,50 374,40 371,73 10.795.083 16:50:19
9,09 4,60% - - - - 8,69 8,60 9,16 8,69 52.377 16:50:23
50,64 1,00% - - - - 50,47 50,24 50,83 50,14 1.227.919 16:50:58
122,51 1,01% - - - - 121,25 120,83 123,12 121,29 2.751.452 16:50:12
230,34 1,04% - - - - 227,11 226,75 230,36 227,96 8.669.537 16:50:03
51,94 0,29% - - - - 51,84 51,49 52,06 51,79 1.663.327 16:50:29
102,66 4,28% - - - - 98,93 98,77 103,33 98,45 2.597.401 16:50:26
348,02 1,85% - - - - 344,58 342,94 348,45 341,70 2.475.118 16:50:13
79,38 -0,29% - - - - 79,99 79,29 80,38 79,61 1.947.191 16:50:37
141,76 2,64% - - - - 140,94 140,50 144,44 138,12 6.572.419 16:50:07
76,78 1,15% - - - - 76,22 76,15 77,43 75,91 3.129.476 16:50:05
102,88 1,53% - - - - 100,33 100,14 102,95 101,33 2.456.466 16:50:22
80,33 0,27% - - - - 80,75 80,03 80,82 80,11 1.005.187 16:50:30
45,56 2,50% - - - - 44,00 43,35 45,63 44,45 2.525.527 16:50:18
375,21 1,33% - - - - 370,71 367,81 375,68 370,27 7.841.514 16:50:13
13,25 5,08% - - - - 12,60 12,55 13,26 12,61 80.719 16:47:46
98,31 1,56% - - - - 96,02 95,20 98,33 96,80 2.467.974 16:50:05
217,20 -0,50% - - - - 218,58 216,71 219,85 218,29 4.643.302 16:50:23
130,03 0,51% - - - - 129,47 129,22 130,67 129,37 4.360.686 16:50:02
93,29 1,48% - - - - 92,18 92,10 93,69 91,93 2.303.890 16:50:33
244,86 1,24% - - - - 242,55 241,00 245,27 241,85 2.522.303 16:50:57
183,04 0,14% - - - - 181,29 179,50 183,36 182,79 8.372.616 16:50:18
38,34 8,09% - - - - 35,16 34,81 38,47 35,47 74.686 16:50:11
32,40 7,28% - - - - 29,95 29,52 32,46 30,20 875.902 16:50:23
40,80 10,60% - - - - 37,41 37,30 41,70 36,89 2.532.864 16:50:45
150,98 0,03% - - - - 151,93 150,30 152,02 150,94 4.415.108 16:50:14
116,94 0,52% - - - - 116,44 116,44 117,24 116,34 4.465.354 16:50:06
148,72 2,66% - - - - 145,23 145,16 148,81 144,86 3.856.310 16:50:11
45,70 -0,20% - - - - 45,87 45,44 45,94 45,79 2.236.787 16:50:07
143,05 0,08% - - - - 143,28 141,84 144,00 142,94 5.335.336 16:50:22
140,38 -0,91% - - - - 141,53 140,34 141,84 141,67 1.363.932 16:51:01
101,21 -0,20% - - - - 101,37 100,57 101,62 101,41 4.120.462 16:50:12
113,76 1,39% - - - - 112,90 112,67 114,37 112,20 1.533.257 16:50:59
21,19 1,03% - - - - 20,14 20,14 21,37 20,97 1.222.141 16:50:38
31,72 2,19% - - - - 30,85 30,83 31,82 31,04 1.882.074 16:50:10
140,93 0,05% - - - - 140,31 139,11 141,02 140,86 6.998.302 16:50:34
61,75 -0,06% - - - - 61,44 60,92 61,86 61,79 506.659 16:50:24
224,12 1,49% - - - - 222,14 221,94 224,36 220,84 2.597.999 16:50:10
78,49 -1,08% - - - - 79,49 78,37 79,75 79,35 1.829.837 16:50:48
192,87 0,35% - - - - 192,21 191,70 194,44 192,20 5.981.477 16:50:25
61,14 -0,62% - - - - 61,42 60,86 61,75 61,52 2.121.436 16:50:08
310,00 0,18% - - - - 310,00 308,12 311,41 309,43 5.081.830 16:50:09
114,41 2,08% - - - - 111,82 111,45 114,45 112,07 1.160.524 16:50:32
92,14 1,44% - - - - 90,60 90,43 92,25 90,83 4.653.162 16:50:33
68,87 0,44% - - - - 67,54 67,30 69,68 68,57 739.802 16:50:59
726,35 0,02% - - - - 728,29 724,27 735,76 726,22 9.629.948 16:50:19
75,08 1,34% - - - - 74,23 73,86 75,14 74,09 2.781.714 16:50:19
17,42 0,23% - - - - 17,10 17,03 17,73 17,38 46.529 16:50:06
89,57 -1,12% - - - - 90,36 89,34 91,20 90,58 3.243.778 16:50:19
298,31 1,17% - - - - 294,95 293,19 298,31 294,87 1.464.702 16:50:00
141,45 2,16% - - - - 138,53 138,20 141,55 138,46 4.537.150 16:50:19
107,91 -0,07% - - - - 108,39 107,12 108,95 107,99 1.710.589 16:50:08
64,72 -0,14% - - - - 64,89 64,38 65,26 64,81 2.926.962 16:50:48
94,95 5,94% - - - - 90,31 90,31 95,96 89,63 3.410.224 16:50:35
45,74 -0,13% - - - - 45,78 45,50 45,98 45,80 2.411.642 16:50:05
110,20 -0,23% - - - - 111,05 110,17 111,76 110,45 3.459.509 16:50:11
175,99 3,24% - - - - 170,49 168,62 176,69 170,46 138.152 16:50:04
146,81 0,29% - - - - 146,57 146,01 147,68 146,39 1.451.364 16:50:23
11,73 2,40% - - - - 11,36 11,19 11,74 11,45 300.488 16:50:35
52,01 1,72% - - - - 51,32 51,23 52,07 51,13 2.716.690 16:50:26
301,06 -0,53% - - - - 301,95 297,40 301,98 302,65 9.362.665 16:50:13
103,05 1,73% - - - - 102,16 102,01 103,73 103,05 14 16/04
35,84 -0,11% - - - - 34,83 34,22 36,06 35,88 1.030.113 16:50:03
278,07 -0,81% - - - - 279,05 277,09 280,89 280,34 7.384.427 16:50:04
36,86 1,60% - - - - 36,28 0,00 36,86 36,28 1.049.478 16:50:07
209,46 1,18% - - - - 206,81 206,35 210,17 207,01 3.635.178 16:49:27
152,86 0,71% - - - - 152,76 151,61 153,41 151,78 6.876.254 16:50:17
124,99 0,35% - - - - 125,87 124,14 125,87 124,56 446.464 16:50:28
37,34 2,47% - - - - 36,40 35,88 37,37 36,44 664.353 16:50:12
57,92 2,13% - - - - 56,87 56,32 58,04 56,71 2.194.936 16:50:10
59,02 1,36% - - - - 57,76 57,76 59,03 58,23 2.920.664 16:50:11
21,58 2,47% - - - - 21,01 20,74 21,66 21,06 868.142 16:50:07
40,13 2,48% - - - - 39,01 38,91 40,16 39,16 432.080 16:50:14
287,93 1,12% - - - - 285,26 283,78 288,51 284,75 1.247.025 16:50:11
114,83 1,62% - - - - 112,77 112,61 114,87 113,00 1.423.088 16:50:17
109,43 2,23% - - - - 107,11 106,49 109,53 107,04 820.178 16:50:19
7,18 3,46% - - - - 6,79 6,75 7,19 6,94 254.632 16:50:16
201,63 -0,58% - - - - 202,76 200,76 204,08 202,80 4.919.167 16:50:10
72,38 0,24% - - - - 72,90 71,95 73,26 72,38 100 16/04
185,80 0,94% - - - - 183,63 183,55 185,83 184,07 2.790.530 16:50:06
13,37 2,37% - - - - 12,93 12,78 13,38 13,06 499.918 16:50:12
66,80 0,63% - - - - 66,54 66,39 66,90 66,38 1.661.784 16:50:12
62,84 0,87% - - - - 62,58 62,36 63,17 62,30 3.839.147 16:50:41
46,18 1,36% - - - - 45,41 45,28 46,24 45,56 2.962.586 16:50:32
57,41 2,94% - - - - 55,28 54,73 57,44 55,77 2.099.541 16:50:07
22,76 1,58% - - - - 22,48 22,44 22,86 22,40 352.566 16:50:17
2.289,83 -0,17% - - - - 2.285,25 2.259,00 2.290,84 2.293,63 98.671.065 16:50:10
2.273,63 -0,24% - - - - 2.272,05 2.244,98 2.276,98 2.279,01 143.168.207 16:50:17
121,63 2,00% - - - - 119,92 118,92 121,86 119,25 3.360.637 16:50:18
215,50 1,16% - - - - 213,81 213,45 216,39 213,03 4.727.208 16:50:10
32,79 3,18% - - - - 31,71 31,27 32,86 31,78 1.190.834 16:50:40
139,12 0,67% - - - - 138,70 138,32 139,39 138,20 2.494.839 16:50:13
334,76 0,87% - - - - 330,00 327,61 334,95 331,88 20.256.328 16:50:23
17,86 3,39% - - - - 17,19 17,13 17,89 17,28 423.729 16:50:04
424,51 2,61% - - - - 415,00 414,96 427,58 413,70 4.521.881 16:50:02
19,14 -3,41% - - - - 18,51 18,35 19,42 19,81 261.365 16:50:17
97,92 1,23% - - - - 96,75 96,61 98,42 96,73 2.033.700 16:49:02
15,57 2,60% - - - - 15,11 14,88 15,58 15,17 458.747 16:50:21
20,60 4,25% - - - - 19,70 19,59 20,69 19,76 816.893 16:50:04
197,84 2,54% - - - - 193,60 193,35 198,44 192,94 40.953 16:50:37
327,19 1,00% - - - - 324,96 323,95 327,90 323,96 14.769.029 16:50:05
68,02 0,43% - - - - 66,65 66,47 68,35 67,73 3.922.305 16:50:58
34,52 2,28% - - - - 33,26 33,10 34,70 33,75 1.897.012 16:50:10
67,26 2,33% - - - - 65,92 65,87 67,37 65,73 257.270 16:50:50
208,79 0,59% - - - - 207,52 207,25 209,50 207,57 1.312.663 16:49:24
123,93 1,40% - - - - 122,51 121,58 123,95 122,22 4.907.132 16:50:07
47,53 2,90% - - - - 46,25 45,82 47,53 46,19 1.653.759 16:51:00
74,98 1,57% - - - - 74,12 73,98 75,59 73,82 1.299.853 16:50:15
230,51 1,40% - - - - 227,13 227,05 230,62 227,33 5.864.635 16:50:46
25,80 1,18% - - - - 25,06 24,72 26,08 25,50 763.757 16:50:21
16,00 1,59% - - - - 15,75 15,69 16,10 15,75 682.384 16:50:02
33,96 1,75% - - - - 33,27 33,21 34,01 33,37 445.965 16:50:36
22,28 1,60% - - - - 22,00 21,93 22,28 21,93 372.655 16:50:08
47,35 0,17% - - - - 47,55 47,08 47,70 47,27 1.107.801 16:50:02
72,27 2,48% - - - - 70,86 70,30 72,38 70,52 1.213.269 16:51:00
17,37 2,51% - - - - 16,98 16,78 17,41 16,94 1.069.927 16:50:12
163,27 0,67% - - - - 162,79 162,79 163,99 162,19 4.699.564 16:50:05
445,12 0,48% - - - - 445,14 443,53 448,93 443,00 11.392.846 16:50:13
143,57 3,92% - - - - 138,06 137,71 143,66 138,16 1.964.181 16:50:07
119,75 -0,01% - - - - 120,23 119,17 120,86 119,76 7.727.827 16:50:19
540,76 1,60% - - - - 531,53 530,33 546,32 532,27 6.054.349 16:50:29
143,93 1,49% - - - - 142,29 142,08 144,00 141,82 2.122.248 16:50:43
402,83 1,11% - - - - 398,03 394,61 404,11 398,39 9.146.658 16:50:13
84,70 0,15% - - - - 84,46 83,86 84,80 84,57 2.806.704 16:50:57
63,65 1,52% - - - - 62,79 62,31 63,69 62,70 3.319.920 16:50:11
409,32 0,97% - - - - 405,90 401,99 409,77 405,37 13.844.840 16:50:19
56,94 0,94% - - - - 56,29 56,29 57,12 56,41 1.873.952 16:50:07
30,66 2,15% - - - - 29,85 29,74 30,70 30,01 543.084 16:50:55
222,77 1,59% - - - - 217,67 215,82 222,97 219,28 2.077.999 16:50:10
219,48 1,09% - - - - 216,50 215,22 220,53 217,12 3.855.166 16:50:23
50,96 1,23% - - - - 50,12 49,96 51,12 50,34 2.225.984 16:50:36
40,27 1,98% - - - - 39,49 39,19 40,40 39,49 1.219.899 16:50:08
892,21 10,00% - - - - 840,92 820,00 893,48 811,11 24.449.094 16:50:03
193,57 1,12% - - - - 191,48 191,48 194,33 191,43 1.450.807 16:49:24
226,81 1,77% - - - - 223,43 222,41 227,70 222,86 7.851.028 16:50:25
26,33 2,09% - - - - 25,51 25,47 26,36 25,79 1.395.727 16:50:11
166,33 -1,21% - - - - 169,03 166,32 170,55 168,37 4.964.951 16:51:01
61,91 1,16% - - - - 61,23 60,97 61,96 61,20 3.169.544 16:50:22
32,36 1,67% - - - - 31,48 31,14 32,37 31,83 1.207.093 16:50:01
166,80 0,19% - - - - 166,37 165,31 166,91 166,48 640.345 16:50:17
25,58 0,99% - - - - 25,38 25,19 25,65 25,33 381.858 16:49:43
150,36 0,73% - - - - 147,79 146,79 150,51 149,27 6.816.721 16:50:28
36,85 5,86% - - - - 34,81 34,34 37,12 34,81 544.754 16:50:46
64,69 0,73% - - - - 64,56 64,38 64,91 64,22 2.552.085 16:50:12
20,46 3,13% - - - - 19,73 19,58 20,48 19,84 766.063 16:50:12
144,78 1,24% - - - - 142,83 142,60 145,36 143,00 1.256.835 16:50:03
41,60 1,39% - - - - 40,77 40,77 41,60 41,03 447.491 16:50:54
20,19 2,02% - - - - 19,71 19,52 20,19 19,79 473.940 16:50:05
331,64 3,99% - - - - 322,45 319,57 331,68 318,92 2.028.974 16:50:03
141,63 -0,53% - - - - 142,92 140,95 143,35 142,39 729.678 16:50:19
16,75 1,21% - - - - 16,41 16,39 16,78 16,55 1.094.613 16:50:24
129,09 1,01% - - - - 127,53 126,86 129,51 127,80 1.449.293 16:50:13
54,70 0,97% - - - - 54,24 54,24 54,73 54,17 109.062 16:50:15
37,97 0,56% - - - - 37,83 37,79 38,38 37,76 1.835.660 16:50:03
59,21 4,43% - - - - 56,83 56,29 59,49 56,70 11.250 16:50:39
298,50 1,02% - - - - 295,13 294,79 299,70 295,50 9.222.755 16:50:54
54,83 1,67% - - - - 53,77 53,77 54,83 53,93 380.740 16:50:20
65,25 1,76% - - - - 63,41 63,41 65,63 64,12 1.992.931 16:50:10
50,34 3,18% - - - - 48,97 48,77 50,41 48,79 1.081.354 16:50:43
102,08 1,98% - - - - 100,24 100,01 102,43 100,10 4.344.627 16:50:37
261,35 0,52% - - - - 260,99 259,47 261,68 260,00 1.309.102 16:50:33
292,20 2,23% - - - - 287,69 287,49 292,47 285,84 11.145.385 16:50:19
62,14 1,33% - - - - 61,42 61,01 62,34 61,32 3.268.177 16:47:47
44,53 1,50% - - - - 43,72 43,50 44,63 43,87 490.765 16:50:14
191,07 0,24% - - - - 190,61 0,00 193,00 190,61 4.520.525 16:50:04
386,85 -0,12% - - - - 387,52 385,00 390,84 387,33 11.157.141 16:50:23
63,56 1,86% - - - - 62,18 61,60 63,63 62,40 1.146.877 16:50:08
57,18 -0,42% - - - - 57,51 56,79 57,81 57,42 1.501.947 16:48:06
204,26 0,73% - - - - 203,80 203,31 204,94 202,77 7.678.338 16:50:12
638,30 4,12% - - - - 619,58 617,86 639,55 613,03 7.168.747 16:50:11
12,88 1,58% - - - - 12,73 12,71 12,95 12,68 817.069 16:50:48
61,76 3,19% - - - - 59,62 58,94 61,85 59,85 2.765.304 16:50:12
108,11 3,32% - - - - 104,38 103,95 108,15 104,64 3.408.168 16:50:30
16,71 4,44% - - - - 15,95 15,79 16,72 16,00 305.994 16:50:02
382,71 1,61% - - - - 378,59 376,69 384,04 376,63 866.073 16:50:14
156,83 1,38% - - - - 155,23 153,84 157,19 154,69 1.294.318 16:50:44
12,80 4,32% - - - - 12,15 12,00 12,81 12,27 308.685 16:50:03
144,57 1,83% - - - - 141,70 141,00 145,34 141,97 3.413.009 16:50:14
64,03 0,83% - - - - 63,93 63,68 64,62 63,50 2.695.151 16:50:59
20,89 2,05% - - - - 20,65 20,60 21,01 20,47 857.618 16:50:12
232,58 -0,18% - - - - 233,30 231,97 233,86 233,01 7.366.972 16:50:11
153,98 2,84% - - - - 149,38 148,02 154,17 149,73 1.501.613 16:50:40
196,24 0,88% - - - - 195,65 193,82 197,25 194,53 4.483.692 16:49:46
325,15 0,43% - - - - 324,49 323,97 327,24 323,76 6.223.046 16:49:55
59,56 0,59% - - - - 59,37 59,30 59,80 59,21 471.060 16:50:07
130,44 1,68% - - - - 128,81 128,36 131,38 128,28 1.386.447 16:50:04
62,63 2,40% - - - - 61,08 60,95 62,72 61,16 1.493.350 16:50:15
41,20 4,17% - - - - 39,34 38,67 41,26 39,55 1.808.433 16:50:16
200,80 2,42% - - - - 196,51 195,05 200,83 196,05 1.690.736 16:51:01
186,48 0% - - - - 185,81 182,39 187,18 186,48 0 19/04
352,00 2,14% - - - - 343,53 341,50 352,76 344,61 5.826.304 16:50:53
127,64 0,23% - - - - 127,71 126,82 128,14 127,35 2.203.705 16:50:20
200,97 1,35% - - - - 198,30 198,14 201,49 198,30 11.361.236 16:50:05
97,83 0,44% - - - - 98,21 97,31 98,49 97,40 4.127.839 16:50:16
47,74 1,17% - - - - 47,18 47,18 48,26 47,19 1.645.073 16:50:05
33,40 3,69% - - - - 32,10 31,58 33,42 32,21 77.221 16:50:05
53,34 2,48% - - - - 51,43 51,32 53,36 52,05 1.967.499 16:50:17
79,46 1,13% - - - - 78,57 0,00 79,49 78,57 285.659 16:50:31
10,49 3,76% - - - - 9,77 9,70 10,51 10,11 576.856 16:50:11
79,18 2,45% - - - - 76,73 76,25 79,32 77,29 64.848 16:50:26
469,27 0,26% - - - - 471,21 467,95 475,11 468,03 1.916.029 16:49:24
260,20 0,75% - - - - 258,94 257,25 260,43 258,26 2.589.771 16:50:16
186,33 0,57% - - - - 185,80 185,23 187,30 185,27 2.367.136 16:50:01
152,95 2,19% - - - - 149,11 147,81 153,11 149,67 5.171.087 16:50:58
1.311,83 2,73% - - - - 1.280,10 1.279,00 1.313,94 1.276,91 3.280.887 16:51:00
89,30 2,08% - - - - 87,06 86,38 89,42 87,48 361.665 16:50:13
29,43 10,00% - - - - 27,16 26,85 29,50 26,75 74.269 16:50:58
159,25 -0,27% - - - - 160,43 157,19 161,97 159,68 5.741.600 16:50:05
78,12 -2,99% - - - - 80,88 77,71 81,09 80,53 4.522.914 16:50:07
66,87 1,56% - - - - 66,03 65,61 66,98 65,84 2.813.154 16:50:13
508,70 -7,44% - - - - 508,00 503,66 515,38 549,57 17.217.969 16:50:03
26,08 -0,38% - - - - 26,23 25,73 26,30 26,18 1.519.395 16:50:23
129,86 2,16% - - - - 127,59 127,37 130,30 127,11 7.420.071 16:50:43
19,64 4,41% - - - - 18,76 18,67 19,78 18,81 689.875 16:50:11
22,01 0,85% - - - - 21,96 21,65 22,01 21,82 901.193 16:50:15
25,28 1,89% - - - - 24,78 24,71 25,31 24,81 426.170 16:50:25
345,84 0,20% - - - - 345,12 343,61 346,55 345,14 4.433.323 16:50:19
13,08 2,47% - - - - 12,52 12,39 13,10 12,76 586.871 16:50:37
37,83 -0,05% - - - - 37,56 37,25 37,92 37,85 901.640 16:51:00
280,67 2,69% - - - - 272,81 272,68 282,71 273,31 13.595.655 16:50:29
75,91 0,96% - - - - 75,00 74,45 76,00 75,19 3.830.039 16:50:04
106,71 -0,61% - - - - 106,49 105,05 107,58 107,37 6.269.426 16:50:30
80,11 2,06% - - - - 77,98 77,50 80,18 78,49 1.650.186 16:50:59
613,08 1,03% - - - - 604,75 604,09 613,43 606,85 18.182.727 16:50:08
26,90 1,51% - - - - 26,50 26,50 27,10 26,50 870.699 16:50:06
25,39 2,75% - - - - 24,68 24,49 25,39 24,71 366.784 16:50:03
27,30 3,06% - - - - 26,26 26,01 27,31 26,49 68.114 16:50:04
69,46 1,27% - - - - 68,74 68,45 69,51 68,59 3.449.453 16:50:47
52,21 3,12% - - - - 50,19 49,99 52,26 50,63 1.210.593 16:50:34
80,63 2,24% - - - - 78,37 78,26 80,73 78,86 2.855.254 16:50:32
76,88 -2,98% - - - - 78,79 76,53 79,30 79,24 276.845 16:50:15
534,81 -0,27% - - - - 536,13 533,80 538,20 536,27 7.677.198 16:50:02
24,42 5,26% - - - - 22,45 22,40 24,46 23,20 907.130 16:50:59
98,19 0,70% - - - - 97,87 97,37 98,45 97,51 628.711 16:50:57
17,81 2,59% - - - - 17,39 17,18 17,81 17,36 674.963 16:50:08
93,59 1,62% - - - - 92,28 91,01 93,69 92,10 4.065.737 16:50:10
11,16 -0,36% - - - - 11,09 11,00 11,18 11,20 277.516 16:50:14
34,35 0,88% - - - - 34,11 33,85 34,44 34,05 1.037.885 16:50:05
63,70 0,08% - - - - 63,89 63,12 64,15 63,65 3.485.600 16:50:14
146,99 0,88% - - - - 147,35 146,22 147,78 145,71 6.236.786 16:50:24
39,63 1,54% - - - - 39,14 39,13 39,67 39,03 110.370 16:50:15
62,87 2,23% - - - - 61,25 61,00 62,89 61,50 787.950 16:50:07
137,04 -0,52% - - - - 137,75 0,00 138,56 137,75 7.929.820 16:50:14
101,26 1,47% - - - - 100,37 100,00 101,29 99,79 621.230 16:50:08
317,81 1,81% - - - - 311,45 309,63 318,41 312,16 5.608.393 16:50:13
53,24 1,39% - - - - 52,50 52,46 53,36 52,51 989.465 16:50:03
142,37 1,11% - - - - 140,83 140,74 142,37 140,81 2.220.118 16:50:54
133,92 -0,33% - - - - 134,11 132,75 134,52 134,36 1.026.497 16:50:11
114,94 0,17% - - - - 115,03 114,56 115,86 114,75 7.387.424 16:50:05
94,35 0,37% - - - - 94,00 93,98 95,60 94,00 3.009.954 16:50:43
175,15 1,99% - - - - 171,03 170,14 175,15 171,73 9.987.929 16:50:06
64,44 1,58% - - - - 63,63 63,44 64,68 63,44 2.519.346 16:50:08
85,35 -0,72% - - - - 86,27 84,63 86,80 85,97 1.002.606 16:50:08
173,77 2,82% - - - - 169,92 169,23 173,84 169,00 8.131.046 16:50:10
29,50 1,72% - - - - 29,03 29,00 29,54 29,00 1.276.288 16:50:57
42,78 1,74% - - - - 42,25 42,22 42,81 42,05 691.496 16:50:13
97,98 2,04% - - - - 95,66 95,50 98,06 96,02 566.716 16:50:04
274,33 0,35% - - - - 274,22 272,85 275,71 273,37 3.321.313 16:50:19
77,17 2,32% - - - - 74,62 74,33 77,30 75,42 776.870 16:50:10
107,55 5,54% - - - - 101,65 101,29 107,82 101,90 3.486.126 16:50:56
95,46 1,82% - - - - 94,00 93,37 95,48 93,75 2.361.871 16:48:08
147,15 0,84% - - - - 142,79 141,35 147,67 145,92 9.235.723 16:50:04
264,57 0,05% - - - - 261,41 259,35 265,86 264,43 14.325.407 16:50:06
135,76 1,77% - - - - 132,82 132,50 135,98 133,40 8.770.503 16:50:16
188,37 2,40% - - - - 183,20 182,22 188,60 183,95 4.749.184 16:50:14
84,48 4,21% - - - - 81,15 80,13 84,60 81,07 535.012 16:50:16
267,19 1,81% - - - - 262,43 262,43 267,39 262,43 1.411.030 16:50:13
61,70 2,61% - - - - 60,09 60,00 61,77 60,13 1.920.783 16:50:19
505,93 0,30% - - - - 507,49 503,63 509,99 504,42 10.711.550 16:50:57
20,52 2,57% - - - - 19,82 19,71 20,52 20,00 1.043.106 16:50:12
82,71 1,80% - - - - 81,20 80,94 82,81 81,25 1.781.243 16:50:12
127,41 0,55% - - - - 126,50 125,60 127,58 126,71 1.769.470 16:49:55
122,97 2,96% - - - - 119,00 118,40 123,04 119,44 2.651.971 16:50:04
208,69 1,45% - - - - 206,88 206,39 208,99 205,70 1.413.875 16:49:58
267,67 1,69% - - - - 263,33 263,15 267,81 263,22 2.909.841 16:50:15
429,37 0,66% - - - - 427,01 425,40 432,07 426,55 4.519.978 16:50:14
127,72 2,21% - - - - 125,15 124,50 127,75 124,96 5.938.214 16:50:09
106,04 0,98% - - - - 105,50 105,00 106,20 105,01 1.172.060 16:50:23
291,24 -0,27% - - - - 294,58 289,40 295,93 292,02 12.234.119 16:50:45
116,75 0,41% - - - - 116,09 115,91 117,22 116,27 3.269.467 16:50:14
65,28 2,50% - - - - 63,86 63,46 65,32 63,69 1.083.256 16:50:54
49,01 1,05% - - - - 48,69 48,62 49,21 48,50 325.181 16:50:55
270,92 1,38% - - - - 268,64 268,34 271,58 267,24 12.702.355 16:50:12
530,00 4,39% - - - - 500,95