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
133,48 0,77% - - - - 132,88 132,12 133,66 132,46 4.704.503 16:09:19
20,84 2,31% - - - - 20,01 19,65 20,85 20,37 790.857 16:11:44
201,31 3,82% - - - - 194,45 194,45 202,49 193,91 6.651.685 16:05:26
133,22 0,08% - - - - 132,36 131,32 133,49 133,11 3.866.044 16:11:05
110,78 1,61% - - - - 109,79 109,35 111,41 109,03 3.707.031 16:10:31
121,25 0,62% - - - - 121,00 120,32 121,66 120,50 1.674.099 16:09:19
341,58 3,48% - - - - 331,72 330,06 342,38 330,10 1.722.246 15:52:28
121,97 1,64% - - - - 120,00 0,00 122,83 120,00 1.398.996 16:11:54
290,23 0,56% - - - - 289,67 287,92 290,43 288,60 15.811.730 16:11:02
509,98 -0,82% - - - - 515,02 509,69 515,30 514,21 2.643.736 16:11:00
157,42 1,91% - - - - 155,49 154,25 157,49 154,47 6.636.040 16:11:51
59,75 1,77% - - - - 59,08 58,75 59,83 58,71 1.100.416 16:10:14
194,03 0,63% - - - - 193,51 193,00 194,46 192,81 9.105.052 16:11:03
104,84 2,77% - - - - 102,03 102,03 105,06 102,01 2.591.435 16:11:11
287,74 0,48% - - - - 285,76 284,77 289,69 286,36 10.590.558 16:10:07
85,33 -0,65% - - - - 86,16 85,13 86,16 85,89 1.630.571 16:11:36
89,21 -1,03% - - - - 89,82 89,05 90,45 90,14 5.598.909 16:11:40
28,35 0,35% - - - - 28,03 27,85 28,39 28,25 2.070 16:11:13
53,47 1,67% - - - - 52,73 52,60 53,47 52,59 3.049.501 16:07:48
8,96 3,23% - - - - 8,74 8,73 8,96 8,68 38.815 16:04:19
46,71 2,59% - - - - 45,39 45,24 46,77 45,53 481.206 16:08:49
6,51 1,72% - - - - 6,38 6,34 6,51 6,40 187.045 16:11:31
155,82 1,16% - - - - 154,45 153,95 155,82 154,03 836.909 16:09:25
136,69 0,32% - - - - 136,57 135,83 137,14 136,26 1.544.050 16:10:50
105,40 0,02% - - - - 105,43 105,32 106,66 105,38 3.566.841 16:11:05
152,46 2,65% - - - - 147,86 146,52 152,56 148,52 1.921.606 16:11:20
615,61 3,26% - - - - 595,63 593,18 617,99 596,20 9.657.074 16:09:51
68,22 1,97% - - - - 66,50 64,85 68,41 66,90 2.150.704 16:09:54
123,97 0,90% - - - - 123,23 123,19 124,11 122,87 1.671.364 16:11:47
133,75 0,98% - - - - 132,69 132,57 134,83 132,45 1.068.930 16:09:23
168,20 1,00% - - - - 167,72 167,47 168,51 166,54 2.201.402 16:08:32
134,01 4,21% - - - - 130,14 129,00 134,58 128,59 8.749.245 16:11:51
81,13 2,35% - - - - 78,99 78,86 81,65 79,27 5.256.494 16:11:36
132,71 1,39% - - - - 131,05 130,67 132,81 130,89 1.523.245 16:07:43
157,64 1,80% - - - - 154,01 153,51 157,91 154,85 1.275.308 16:10:06
258,25 -0,34% - - - - 260,41 257,75 260,96 259,14 170.187 16:11:04
246,83 1,84% - - - - 240,95 240,43 246,83 242,38 4.760.857 16:11:52
251,62 -0,42% - - - - 254,07 251,14 255,00 252,67 9.127.767 16:11:14
3.345,82 0,33% - - - - 3.316,00 3.304,85 3.358,57 3.334,69 142.635.652 16:11:51
314,64 1,65% - - - - 311,38 310,79 316,30 309,53 1.520.026 16:11:25
363,43 -0,41% - - - - 365,57 362,92 367,55 364,94 2.818.763 16:10:53
384,02 0,56% - - - - 381,92 378,01 386,82 381,88 25.051.929 16:11:38
233,67 -0,49% - - - - 234,78 233,63 237,05 234,82 4.807.293 16:11:10
67,81 1,04% - - - - 67,27 66,85 67,97 67,11 808.634 16:08:43
17,20 1,33% - - - - 16,41 16,27 17,29 16,98 844.279 16:11:04
288,99 1,56% - - - - 285,77 284,61 289,10 284,54 3.577.345 16:11:01
67,73 1,41% - - - - 66,79 66,66 67,93 66,79 149.548 16:11:03
139,15 3,04% - - - - 134,76 133,55 139,17 135,04 3.889.521 16:11:03
180,27 0,57% - - - - 179,70 179,00 181,08 179,24 1.534.999 16:11:37
92,38 -2,21% - - - - 93,48 91,91 93,56 94,47 2.338.045 16:11:31
193,75 0,56% - - - - 192,92 191,34 194,15 192,68 2.026.819 16:11:04
456,25 -0,22% - - - - 455,22 452,64 457,91 457,26 29.059.931 16:11:59
198,82 0,39% - - - - 198,12 197,57 199,23 198,04 1.514.810 16:11:08
160,83 -0,30% - - - - 162,29 159,88 162,43 161,31 2.593.866 16:11:06
146,65 1,07% - - - - 145,10 0,00 147,39 145,10 7.238.204 16:11:36
1.494,75 -1,28% - - - - 1.500,97 1.488,80 1.515,87 1.514,11 10.913.170 16:06:06
235,99 0,82% - - - - 232,22 230,28 236,75 234,06 1.253.107 16:11:22
38,65 1,50% - - - - 37,75 37,42 38,72 38,08 1.582.331 16:11:00
87,94 1,00% - - - - 87,74 87,37 88,11 87,07 2.656.140 16:11:16
118,80 0,30% - - - - 118,81 118,28 119,73 118,45 4.998.035 16:10:50
257,79 0,53% - - - - 257,55 257,30 259,72 256,44 10.232.458 16:09:15
29,58 1,68% - - - - 28,96 28,66 29,59 29,09 1.428.241 16:11:49
47,45 0% - - - - 47,01 46,96 47,76 47,45 0 19/04
269,19 -1,47% - - - - 272,63 266,61 273,39 273,20 7.065.430 16:11:29
47,22 1,37% - - - - 46,31 46,20 47,40 46,58 2.037.968 16:09:10
2.358,21 0,56% - - - - 2.359,92 2.343,06 2.365,44 2.345,00 23.339.204 16:11:02
19,51 -0,03% - - - - 18,98 18,75 19,56 19,51 431.119 16:11:54
809,97 0,62% - - - - 802,96 799,35 811,89 804,96 6.616.645 16:11:12
92,61 0,35% - - - - 92,11 92,01 93,10 92,29 3.231.348 16:11:14
66,46 0,58% - - - - 66,52 66,08 66,88 66,08 1.534.561 16:10:06
160,75 1,20% - - - - 159,71 159,30 161,39 158,85 1.682.249 16:10:54
42,32 2,89% - - - - 41,24 41,00 42,53 41,13 676.104 16:11:57
50,14 4,61% - - - - 47,76 47,62 50,17 47,93 2.169.357 16:11:13
107,42 1,22% - - - - 106,17 105,48 107,42 106,13 1.877.057 16:11:36
70,56 1,10% - - - - 69,13 68,41 70,65 69,79 2.075.381 16:10:06
38,54 0,71% - - - - 38,41 38,19 38,64 38,27 972.364 16:08:39
61,93 1,44% - - - - 61,53 61,33 62,11 61,05 1.905.215 16:10:48
232,01 1,92% - - - - 227,32 226,04 232,17 227,63 1.795.293 16:11:10
164,73 1,87% - - - - 162,00 161,90 165,69 161,71 3.872.143 16:06:06
104,29 0,01% - - - - 104,39 103,22 105,49 104,28 400.682 16:11:48
81,64 0,28% - - - - 81,08 80,20 81,74 81,41 4.753.734 16:09:54
182,24 -0,42% - - - - 183,96 181,88 184,71 183,00 6.805.571 16:10:41
27,16 5,60% - - - - 25,65 25,25 27,16 25,72 264.348 16:11:38
141,27 0,23% - - - - 141,41 139,82 141,92 140,94 6.266.737 16:05:09
75,98 0,88% - - - - 75,51 75,37 76,10 75,32 374.277 16:11:48
47,71 3,20% - - - - 46,20 45,50 47,71 46,23 1.748.190 16:11:08
43,82 2,59% - - - - 42,34 42,00 43,82 42,71 1.497.246 16:11:02
89,74 0,64% - - - - 89,61 89,17 90,03 89,17 1.919.539 16:10:15
98,90 -0,58% - - - - 99,68 98,80 100,58 99,48 2.393.281 16:09:11
653,96 0,23% - - - - 652,37 648,11 657,70 652,46 22.404.016 16:06:07
253,52 0,06% - - - - 255,00 252,52 256,74 253,37 12.322.086 16:11:03
109,73 2,58% - - - - 107,24 106,69 109,77 106,97 1.464.896 16:11:25
81,05 -0,34% - - - - 81,73 80,82 82,02 81,33 2.191.511 16:10:55
195,28 0,42% - - - - 194,86 193,41 195,59 194,47 9.159.023 16:11:28
68,96 2,47% - - - - 66,67 66,36 69,03 67,30 2.304.092 16:09:38
54,51 0,65% - - - - 54,01 53,77 54,69 54,16 2.085.607 16:11:49
206,91 0,38% - - - - 206,39 205,70 208,06 206,12 6.622.568 16:11:03
1.499,41 -2,13% - - - - 1.533,05 1.497,05 1.535,81 1.532,09 21.210.654 16:11:18
263,31 1,28% - - - - 259,10 257,11 263,67 259,98 5.291.741 16:10:29
65,04 -0,35% - - - - 65,58 64,77 65,74 65,27 2.609.925 16:08:43
65,54 0,17% - - - - 65,70 65,07 66,07 65,43 3.718.215 16:11:38
24,27 0,17% - - - - 24,28 24,08 24,33 24,23 584.567 16:10:58
132,85 1,03% - - - - 130,32 127,89 133,35 131,50 3.587.216 16:11:21
16,40 0,12% - - - - 16,22 16,21 16,55 16,38 984.935 16:11:08
404,00 0,88% - - - - 402,19 399,23 405,45 400,48 2.586.812 16:11:04
49,96 2,69% - - - - 48,03 47,85 50,11 48,65 1.609.561 16:11:08
373,46 0,47% - - - - 371,61 371,50 374,40 371,73 5.902.162 16:11:14
9,15 5,29% - - - - 8,69 8,60 9,16 8,69 170.227 16:05:05
50,75 1,22% - - - - 50,47 50,24 50,83 50,14 838.644 16:09:18
122,02 0,60% - - - - 121,25 120,83 123,12 121,29 1.990.268 16:11:59
229,21 0,55% - - - - 227,11 226,75 229,80 227,96 752.022 16:12:00
51,75 -0,08% - - - - 51,84 51,49 52,06 51,79 2.863.638 16:11:49
102,70 4,32% - - - - 98,93 98,77 103,33 98,45 3.327.377 16:11:04
347,47 1,69% - - - - 344,58 342,94 347,56 341,70 1.774.529 16:01:23
79,33 -0,36% - - - - 79,99 79,29 80,38 79,61 2.530.626 16:11:31
142,04 2,84% - - - - 140,94 140,50 144,44 138,12 5.683.020 16:09:28
76,82 1,20% - - - - 76,22 76,15 77,43 75,91 314.885 16:11:55
102,83 1,48% - - - - 100,33 100,14 102,88 101,33 4.075.770 16:11:45
80,31 0,25% - - - - 80,75 80,03 80,82 80,11 3.397.836 16:11:13
45,48 2,32% - - - - 44,00 43,35 45,52 44,45 2.398.069 16:10:43
374,76 1,21% - - - - 370,71 367,81 374,90 370,27 923.783 16:11:36
13,13 4,12% - - - - 12,60 12,55 13,19 12,61 61.028 15:59:08
97,94 1,18% - - - - 96,02 95,20 98,27 96,80 1.424.929 16:10:50
217,00 -0,59% - - - - 218,58 216,71 219,85 218,29 1.822.149 16:10:21
129,89 0,40% - - - - 129,47 129,22 130,67 129,37 3.493.521 16:10:44
93,05 1,22% - - - - 92,18 92,10 93,69 91,93 4.526.231 16:11:09
244,06 0,91% - - - - 242,55 241,00 244,70 241,85 13.748.632 16:11:36
182,67 -0,07% - - - - 181,29 179,50 182,87 182,79 11.049.160 16:11:04
38,17 7,61% - - - - 35,16 34,81 38,25 35,47 1.054.523 16:11:48
31,81 5,33% - - - - 29,95 29,52 31,97 30,20 356.272 16:11:25
41,19 11,66% - - - - 37,41 37,30 41,70 36,89 560.308 16:11:36
150,73 -0,14% - - - - 151,93 150,30 152,02 150,94 3.847.534 16:11:00
116,50 0,14% - - - - 116,44 116,44 117,24 116,34 3.382.578 16:08:24
148,25 2,34% - - - - 145,23 145,16 148,55 144,86 2.870.268 16:11:51
45,69 -0,22% - - - - 45,87 45,44 45,94 45,79 1.820.518 16:09:47
142,67 -0,19% - - - - 143,28 141,84 144,00 142,94 4.635.634 16:09:53
140,72 -0,67% - - - - 141,53 140,34 141,84 141,67 895.542 16:10:09
100,89 -0,51% - - - - 101,37 100,57 101,62 101,41 1.219.155 16:11:18
113,92 1,53% - - - - 112,90 112,67 114,37 112,20 1.121.428 16:10:31
21,23 1,24% - - - - 20,14 20,14 21,37 20,97 1.252.188 16:11:37
31,68 2,06% - - - - 30,85 30,83 31,82 31,04 809.107 16:08:31
140,49 -0,26% - - - - 140,31 139,11 140,81 140,86 5.594.031 16:11:51
61,63 -0,26% - - - - 61,44 60,92 61,86 61,79 1.349.019 16:11:51
223,93 1,40% - - - - 222,14 221,94 224,36 220,84 1.803.980 16:11:22
78,53 -1,03% - - - - 79,49 78,37 79,75 79,35 239.045 16:11:10
193,30 0,57% - - - - 192,21 191,70 194,44 192,20 4.230.564 16:08:31
60,98 -0,88% - - - - 61,42 60,86 61,75 61,52 1.160.632 16:11:32
309,91 0,16% - - - - 310,00 308,12 311,41 309,43 4.025.731 16:09:32
114,06 1,78% - - - - 111,82 111,45 114,18 112,07 885.562 16:06:06
92,00 1,29% - - - - 90,60 90,43 92,04 90,83 3.373.364 16:11:37
68,95 0,55% - - - - 67,54 67,30 69,68 68,57 4.235.667 16:11:23
726,86 0,09% - - - - 728,29 724,27 735,76 726,22 8.537.698 16:09:47
74,87 1,05% - - - - 74,23 73,86 74,88 74,09 2.106.842 16:11:40
17,41 0,17% - - - - 17,10 17,03 17,73 17,38 774.275 16:09:09
89,34 -1,37% - - - - 90,36 89,34 91,20 90,58 2.242.434 16:10:06
296,84 0,67% - - - - 294,95 293,19 297,13 294,87 1.222.981 16:10:02
141,17 1,96% - - - - 138,53 138,20 141,19 138,46 3.388.645 16:11:02
107,69 -0,28% - - - - 108,39 107,12 108,95 107,99 1.360.340 16:10:14
64,60 -0,32% - - - - 64,89 64,38 65,26 64,81 2.243.493 16:10:58
94,58 5,52% - - - - 90,31 90,31 95,96 89,63 965.567 16:11:36
45,68 -0,26% - - - - 45,78 45,50 45,98 45,80 2.454.523 16:11:50
110,23 -0,20% - - - - 111,05 110,23 111,76 110,45 2.680.022 16:09:11
176,13 3,33% - - - - 170,49 168,62 176,69 170,46 9.852.008 16:11:03
146,82 0,29% - - - - 146,57 146,01 147,68 146,39 1.124.935 16:05:09
11,72 2,31% - - - - 11,36 11,19 11,74 11,45 191.786 16:11:44
51,93 1,56% - - - - 51,32 51,23 52,00 51,13 1.481.044 16:10:58
299,96 -0,89% - - - - 301,95 297,40 301,98 302,65 3.693.046 16:11:30
103,05 1,73% - - - - 102,16 102,01 103,73 103,05 14 16/04
35,76 -0,33% - - - - 34,83 34,22 36,06 35,88 1.596.112 16:11:08
277,51 -1,01% - - - - 279,05 277,11 280,89 280,34 2.901.090 16:09:58
36,67 1,07% - - - - 36,28 0,00 36,73 36,28 183.753 16:11:58
208,32 0,63% - - - - 206,81 206,35 210,17 207,01 2.631.915 16:09:55
152,78 0,66% - - - - 152,76 151,61 153,41 151,78 5.933.517 16:11:06
124,86 0,24% - - - - 125,87 124,14 125,87 124,56 2.579.358 16:11:12
37,31 2,39% - - - - 36,40 35,88 37,31 36,44 1.225.708 16:11:22
57,93 2,15% - - - - 56,87 56,32 58,04 56,71 1.561.735 16:05:55
58,86 1,08% - - - - 57,76 57,76 58,90 58,23 2.440.924 16:06:27
21,66 2,85% - - - - 21,01 20,74 21,66 21,06 763.710 16:11:12
40,12 2,45% - - - - 39,01 38,91 40,12 39,16 374.560 16:08:10
287,20 0,86% - - - - 285,26 283,78 288,51 284,75 937.134 16:09:17
114,69 1,50% - - - - 112,77 112,61 114,70 113,00 1.139.330 16:11:02
109,28 2,09% - - - - 107,11 106,49 109,53 107,04 665.952 16:11:37
7,11 2,45% - - - - 6,79 6,75 7,12 6,94 422.583 16:11:11
200,97 -0,90% - - - - 202,76 200,76 204,08 202,80 3.404.231 16:11:02
72,38 0,24% - - - - 72,90 71,95 73,26 72,38 100 16/04
185,54 0,80% - - - - 183,63 183,55 185,81 184,07 2.143.358 16:10:50
13,35 2,18% - - - - 12,93 12,78 13,35 13,06 522.951 16:11:12
66,79 0,62% - - - - 66,54 66,39 66,90 66,38 2.403.772 16:11:13
62,76 0,73% - - - - 62,58 62,36 63,17 62,30 1.599.876 16:11:49
46,13 1,25% - - - - 45,41 45,28 46,19 45,56 2.239.381 16:11:27
57,21 2,58% - - - - 55,28 54,73 57,23 55,77 767.014 16:09:29
22,79 1,74% - - - - 22,48 22,44 22,86 22,40 392.148 16:11:53
2.278,88 -0,64% - - - - 2.285,25 2.259,00 2.290,84 2.293,63 85.528.645 16:11:27
2.263,58 -0,68% - - - - 2.272,05 2.244,98 2.276,98 2.279,01 126.939.303 16:11:36
121,68 2,04% - - - - 119,92 118,92 121,69 119,25 2.445.525 16:11:44
214,69 0,78% - - - - 213,81 213,45 216,39 213,03 2.981.615 16:11:02
32,81 3,24% - - - - 31,71 31,27 32,82 31,78 290.861 16:10:55
138,87 0,48% - - - - 138,70 138,32 139,39 138,20 1.927.793 16:11:41
334,33 0,74% - - - - 330,00 327,61 334,79 331,88 14.305.312 16:11:31
17,87 3,44% - - - - 17,19 17,13 17,88 17,28 1.168.787 16:10:29
426,04 2,98% - - - - 415,00 414,96 426,26 413,70 3.247.703 16:08:27
19,07 -3,74% - - - - 18,51 18,35 19,42 19,81 893.067 16:11:19
97,54 0,84% - - - - 96,75 96,61 98,42 96,73 1.796.979 16:11:03
15,53 2,37% - - - - 15,11 14,88 15,56 15,17 862.024 16:11:04
20,56 4,05% - - - - 19,70 19,59 20,69 19,76 178.152 16:11:47
198,43 2,85% - - - - 193,60 193,35 198,44 192,94 11.217.843 16:11:19
326,54 0,80% - - - - 324,96 323,95 327,90 323,96 7.216.861 16:11:54
68,00 0,40% - - - - 66,65 66,47 68,35 67,73 2.459.288 16:11:08
34,66 2,70% - - - - 33,26 33,10 34,70 33,75 1.231.539 16:11:38
67,31 2,40% - - - - 65,92 65,87 67,37 65,73 3.037.970 16:11:53
208,94 0,66% - - - - 207,52 207,25 209,50 207,57 855.400 16:10:26
123,61 1,14% - - - - 122,51 121,58 123,88 122,22 4.603.360 16:08:49
47,21 2,21% - - - - 46,25 45,82 47,35 46,19 880.891 16:08:20
75,13 1,77% - - - - 74,12 73,98 75,59 73,82 90.006 16:10:44
230,19 1,26% - - - - 227,13 227,05 230,62 227,33 1.886.867 16:11:08
25,81 1,20% - - - - 25,06 24,72 26,08 25,50 635.345 16:10:55
15,96 1,30% - - - - 15,75 15,69 16,03 15,75 949.849 16:10:49
33,85 1,44% - - - - 33,27 33,21 33,93 33,37 808.677 16:11:36
22,21 1,28% - - - - 22,00 21,93 22,25 21,93 117.868 16:11:15
47,43 0,34% - - - - 47,55 47,08 47,70 47,27 811.432 16:11:41
72,25 2,45% - - - - 70,86 70,30 72,26 70,52 882.895 16:10:27
17,38 2,57% - - - - 16,98 16,78 17,41 16,94 429.180 16:08:34
163,04 0,52% - - - - 162,79 162,79 163,99 162,19 4.019.262 16:07:52
445,49 0,56% - - - - 445,14 443,53 448,93 443,00 8.517.323 16:09:21
142,95 3,47% - - - - 138,06 137,71 142,99 138,16 5.008.825 16:11:04
119,35 -0,34% - - - - 120,23 119,17 120,86 119,76 6.671.784 16:10:59
538,88 1,24% - - - - 531,53 530,33 546,32 532,27 5.063.316 16:11:36
143,91 1,47% - - - - 142,29 142,08 143,97 141,82 1.474.070 16:11:02
402,00 0,91% - - - - 398,03 394,61 404,11 398,39 8.315.772 16:11:00
84,49 -0,09% - - - - 84,46 83,86 84,80 84,57 2.290.439 16:11:01
63,40 1,12% - - - - 62,79 62,31 63,54 62,70 912.326 16:11:51
407,40 0,50% - - - - 405,90 401,99 409,77 405,37 10.261.999 16:09:03
56,85 0,78% - - - - 56,29 56,29 57,12 56,41 301.987 16:11:02
30,63 2,05% - - - - 29,85 29,74 30,63 30,01 1.444.367 16:11:06
221,21 0,88% - - - - 217,67 215,82 222,97 219,28 1.308.236 16:04:08
219,18 0,95% - - - - 216,50 215,22 220,53 217,12 3.128.575 16:10:54
50,94 1,19% - - - - 50,12 49,96 51,12 50,34 1.750.349 16:11:04
40,23 1,87% - - - - 39,49 39,19 40,27 39,49 659.772 16:10:42
891,98 9,97% - - - - 840,92 820,00 891,98 811,11 12.733.015 16:11:18
192,75 0,69% - - - - 191,48 191,48 194,33 191,43 1.120.649 16:09:44
227,10 1,90% - - - - 223,43 222,41 227,70 222,86 6.540.480 16:11:28
26,32 2,06% - - - - 25,51 25,47 26,36 25,79 780.756 16:11:21
167,05 -0,78% - - - - 169,03 166,88 170,55 168,37 3.614.962 16:09:07
61,74 0,88% - - - - 61,23 60,97 61,81 61,20 1.783.730 16:11:14
32,29 1,45% - - - - 31,48 31,14 32,34 31,83 974.838 16:01:13
166,56 0,05% - - - - 166,37 165,31 166,84 166,48 3.265.409 16:11:37
25,50 0,65% - - - - 25,38 25,19 25,65 25,33 137.291 16:11:04
150,23 0,64% - - - - 147,79 146,79 150,51 149,27 1.541.961 16:11:53
36,70 5,43% - - - - 34,81 34,34 37,12 34,81 1.963.450 16:11:52
64,66 0,69% - - - - 64,56 64,38 64,91 64,22 1.943.421 16:10:11
20,44 3,02% - - - - 19,73 19,58 20,44 19,84 873.892 16:11:22
144,18 0,83% - - - - 142,83 142,60 145,36 143,00 975.666 16:11:03
41,39 0,88% - - - - 40,77 40,77 41,46 41,03 761.410 16:10:43
20,12 1,67% - - - - 19,71 19,52 20,12 19,79 615.028 16:11:39
329,96 3,46% - - - - 322,45 319,57 330,06 318,92 20.682.223 16:11:05
141,14 -0,88% - - - - 142,92 140,95 143,35 142,39 8.833.216 16:10:25
16,76 1,24% - - - - 16,41 16,39 16,78 16,55 922.028 16:11:57
129,02 0,95% - - - - 127,53 126,86 129,51 127,80 1.118.345 16:03:57
54,53 0,66% - - - - 54,24 54,24 54,73 54,17 2.635.817 16:10:32
37,91 0,40% - - - - 37,83 37,79 38,38 37,76 658.573 16:11:04
59,44 4,83% - - - - 56,83 56,29 59,49 56,70 2.394.005 16:06:12
299,30 1,29% - - - - 295,13 294,79 299,70 295,50 5.883.939 16:11:33
54,77 1,56% - - - - 53,77 53,77 54,78 53,93 256.926 16:07:50
65,24 1,75% - - - - 63,41 63,41 65,63 64,12 421.711 16:11:22
50,23 2,95% - - - - 48,97 48,77 50,25 48,79 811.867 16:11:16
101,94 1,84% - - - - 100,24 100,01 102,14 100,10 3.679.728 16:11:09
261,17 0,45% - - - - 260,99 259,47 261,68 260,00 1.094.825 16:06:12
292,13 2,20% - - - - 287,69 287,49 292,13 285,84 8.145.461 16:11:03
62,00 1,10% - - - - 61,42 61,01 62,04 61,32 2.931.930 16:08:32
44,51 1,45% - - - - 43,72 43,50 44,58 43,87 2.777.246 16:11:04
190,96 0,18% - - - - 190,61 0,00 193,00 190,61 1.093.246 16:09:24
387,14 -0,05% - - - - 387,52 385,00 390,84 387,33 9.416.793 16:11:03
63,45 1,68% - - - - 62,18 61,60 63,51 62,40 308.367 16:11:08
57,01 -0,71% - - - - 57,51 56,79 57,81 57,42 1.249.545 16:10:02
204,27 0,74% - - - - 203,80 203,31 204,94 202,77 2.811.572 16:10:44
636,55 3,84% - - - - 619,58 617,86 638,84 613,03 40.819.405 16:11:11
12,86 1,38% - - - - 12,73 12,71 12,95 12,68 392.605 16:08:52
61,64 2,99% - - - - 59,62 58,94 61,65 59,85 2.166.646 16:11:50
108,00 3,21% - - - - 104,38 103,95 108,04 104,64 2.205.792 16:10:39
16,62 3,84% - - - - 15,95 15,79 16,68 16,00 535.817 16:11:01
381,22 1,22% - - - - 378,59 376,69 384,04 376,63 21.333.071 16:09:02
156,78 1,35% - - - - 155,23 153,84 156,91 154,69 1.001.824 16:11:38
12,80 4,32% - - - - 12,15 12,00 12,80 12,27 154.253 16:11:09
144,96 2,11% - - - - 141,70 141,00 145,34 141,97 8.088.043 16:11:34
64,06 0,88% - - - - 63,93 63,68 64,62 63,50 1.961.069 16:11:09
20,78 1,51% - - - - 20,65 20,60 21,01 20,47 524.861 16:10:26
232,10 -0,39% - - - - 233,30 231,97 233,86 233,01 4.468.157 16:12:00
153,48 2,50% - - - - 149,38 148,02 153,62 149,73 6.867.463 16:11:05
196,39 0,95% - - - - 195,65 193,82 197,25 194,53 3.803.388 16:07:34
324,67 0,28% - - - - 324,49 323,97 327,24 323,76 4.676.222 16:10:54
59,47 0,44% - - - - 59,37 59,30 59,80 59,21 3.275.786 16:11:16
130,84 2,00% - - - - 128,81 128,36 131,38 128,28 6.451.982 16:11:31
62,52 2,22% - - - - 61,08 60,95 62,66 61,16 4.078.242 16:11:53
40,98 3,62% - - - - 39,34 38,67 41,13 39,55 1.164.488 16:11:21
200,32 2,18% - - - - 196,51 195,05 200,81 196,05 1.468.145 15:54:50
186,48 0% - - - - 185,81 182,39 187,18 186,48 0 19/04
352,73 2,36% - - - - 343,53 341,50 352,73 344,61 4.386.550 16:09:55
127,18 -0,13% - - - - 127,71 126,82 128,14 127,35 1.875.015 16:11:00
200,93 1,33% - - - - 198,30 198,14 201,49 198,30 7.622.280 16:11:49
97,70 0,31% - - - - 98,21 97,31 98,49 97,40 3.267.088 16:10:55
47,50 0,65% - - - - 47,18 47,18 48,26 47,19 1.168.425 16:11:43
33,35 3,54% - - - - 32,10 31,58 33,42 32,21 1.494.814 16:11:03
53,28 2,36% - - - - 51,43 51,32 53,32 52,05 1.130.921 16:09:49
79,31 0,94% - - - - 78,57 0,00 79,49 78,57 4.421.929 16:11:36
10,42 3,07% - - - - 9,77 9,70 10,45 10,11 460.908 16:10:39
79,17 2,43% - - - - 76,73 76,25 79,23 77,29 2.550.857 16:11:03
468,49 0,10% - - - - 471,21 467,95 475,11 468,03 1.380.172 16:10:54
258,91 0,25% - - - - 258,94 257,25 260,33 258,26 3.935.691 16:11:33
185,47 0,11% - - - - 185,80 185,23 187,30 185,27 1.421.628 16:10:28
152,86 2,13% - - - - 149,11 147,81 152,86 149,67 4.361.249 16:11:44
1.307,65 2,41% - - - - 1.280,10 1.279,00 1.313,94 1.276,91 2.037.319 16:10:27
88,91 1,63% - - - - 87,06 86,38 88,95 87,48 3.974.010 16:11:53
29,35 9,72% - - - - 27,16 26,85 29,37 26,75 743.524 16:10:13
159,16 -0,33% - - - - 160,43 157,19 161,97 159,68 5.176.202 16:11:41
78,29 -2,78% - - - - 80,88 77,71 81,09 80,53 4.845.290 16:11:56
66,84 1,52% - - - - 66,03 65,61 66,98 65,84 651.088 16:11:04
507,22 -7,71% - - - - 508,00 503,66 515,38 549,57 8.496.442 16:11:16
26,09 -0,34% - - - - 26,23 25,73 26,30 26,18 775.943 16:11:10
129,59 1,95% - - - - 127,59 127,37 130,30 127,11 7.674.061 16:11:22
19,77 5,10% - - - - 18,76 18,67 19,78 18,81 582.404 16:11:46
21,92 0,46% - - - - 21,96 21,65 21,97 21,82 252.891 16:11:30
25,25 1,77% - - - - 24,78 24,71 25,25 24,81 140.946 16:11:00
345,43 0,08% - - - - 345,12 343,61 346,55 345,14 3.802.839 16:10:19
13,04 2,19% - - - - 12,52 12,39 13,04 12,76 331.399 16:11:08
37,90 0,13% - - - - 37,56 37,25 37,92 37,85 369.108 16:08:38
280,62 2,67% - - - - 272,81 272,68 282,71 273,31 11.621.035 16:11:02
75,53 0,45% - - - - 75,00 74,45 75,85 75,19 2.534.107 16:11:49
106,57 -0,75% - - - - 106,49 105,05 107,58 107,37 4.894.440 16:10:19
79,81 1,68% - - - - 77,98 77,50 80,06 78,49 3.999.279 16:11:59
607,99 0,19% - - - - 604,75 604,09 613,43 606,85 34.438.378 16:11:48
27,05 2,08% - - - - 26,50 26,50 27,10 26,50 1.733.337 16:10:50
25,27 2,27% - - - - 24,68 24,49 25,27 24,71 202.842 16:05:46
27,17 2,55% - - - - 26,26 26,01 27,20 26,49 1.062.803 16:09:24
69,37 1,14% - - - - 68,74 68,45 69,48 68,59 2.173.293 16:11:00
52,13 2,96% - - - - 50,19 49,99 52,13 50,63 78.873 16:11:38
80,64 2,26% - - - - 78,37 78,26 80,73 78,86 409.812 16:10:54
76,86 -3,00% - - - - 78,79 76,53 79,30 79,24 732.399 16:11:06
534,60 -0,31% - - - - 536,13 533,80 538,20 536,27 5.930.852 16:11:51
24,37 5,04% - - - - 22,45 22,40 24,46 23,20 1.528.072 16:11:40
98,08 0,58% - - - - 97,87 97,37 98,45 97,51 5.779.168 16:11:53
17,75 2,25% - - - - 17,39 17,18 17,75 17,36 22.401 16:10:58
93,47 1,49% - - - - 92,28 91,01 93,50 92,10 2.724.370 16:11:53
11,17 -0,27% - - - - 11,09 11,00 11,18 11,20 190.772 16:11:50
34,35 0,88% - - - - 34,11 33,85 34,41 34,05 555.886 16:11:36
63,58 -0,11% - - - - 63,89 63,12 64,15 63,65 2.830.963 16:12:00
146,81 0,75% - - - - 147,35 146,22 147,78 145,71 6.643.367 16:11:06
39,60 1,46% - - - - 39,14 39,13 39,67 39,03 2.098.048 16:10:41
62,72 1,98% - - - - 61,25 61,00 62,75 61,50 470.902 16:09:05
136,91 -0,61% - - - - 137,75 0,00 138,56 137,75 5.927.302 16:11:50
100,87 1,08% - - - - 100,37 100,00 101,29 99,79 5.482.688 16:11:22
317,77 1,80% - - - - 311,45 309,63 317,77 312,16 4.791.336 16:11:00
53,11 1,14% - - - - 52,50 52,46 53,26 52,51 361.838 16:11:10
142,10 0,92% - - - - 140,83 140,74 142,29 140,81 1.394.001 16:11:36
133,78 -0,43% - - - - 134,11 132,75 134,52 134,36 783.148 16:10:54
115,01 0,23% - - - - 115,03 114,56 115,86 114,75 6.239.983 16:11:18
94,06 0,06% - - - - 94,00 93,98 95,60 94,00 978.036 16:11:14
174,57 1,65% - - - - 171,03 170,14 174,57 171,73 8.558.643 16:11:22
64,48 1,64% - - - - 63,63 63,44 64,49 63,44 1.943.879 16:11:16
85,00 -1,13% - - - - 86,27 84,63 86,80 85,97 784.975 16:10:58
173,41 2,61% - - - - 169,92 169,23 173,41 169,00 5.844.264 16:11:52
29,45 1,55% - - - - 29,03 29,00 29,53 29,00 354.873 16:11:02
42,67 1,47% - - - - 42,25 42,22 42,67 42,05 483.878 16:11:07
97,78 1,83% - - - - 95,66 95,50 97,86 96,02 5.226.145 16:09:05
273,67 0,11% - - - - 274,22 272,85 275,71 273,37 2.810.317 16:11:41
77,24 2,41% - - - - 74,62 74,33 77,24 75,42 4.653.710 16:11:14
107,57 5,56% - - - - 101,65 101,29 107,82 101,90 2.908.263 16:09:49
95,43 1,79% - - - - 94,00 93,37 95,45 93,75 1.929.881 16:11:00
147,27 0,93% - - - - 142,79 141,35 147,67 145,92 7.868.783 16:11:08
263,21 -0,46% - - - - 261,41 259,35 265,86 264,43 3.394.093 16:11:05
135,37 1,48% - - - - 132,82 132,50 135,50 133,40 7.860.530 16:11:47
186,88 1,59% - - - - 183,20 182,22 187,08 183,95 4.038.477 16:10:55
84,37 4,07% - - - - 81,15 80,13 84,45 81,07 4.489.918 16:11:47
266,96 1,73% - - - - 262,43 262,43 267,39 262,43 1.077.984 15:55:15
61,56 2,38% - - - - 60,09 60,00 61,67 60,13 1.021.711 16:08:14
504,87 0,09% - - - - 507,49 503,63 509,99 504,42 8.799.379 16:11:08
20,48 2,40% - - - - 19,82 19,71 20,48 20,00 552.284 16:11:05
82,53 1,58% - - - - 81,20 80,94 82,76 81,25 1.318.252 16:05:22
127,10 0,31% - - - - 126,50 125,60 127,58 126,71 1.536.258 16:11:03
122,83 2,84% - - - - 119,00 118,40 123,04 119,44 2.283.901 16:11:48
208,38 1,30% - - - - 206,88 206,39 208,99 205,70 1.095.870 16:11:05
266,90 1,40% - - - - 263,33 263,15 267,10 263,22 2.367.937 16:05:19
430,28 0,87% - - - - 427,01 425,40 432,07 426,55 3.413.842 16:11:03
127,45 1,99% - - - - 125,15 124,50 127,74 124,96 5.152.421 16:10:23
106,02 0,96% - - - - 105,50 105,00 106,12 105,01 985.032 16:11:12
290,64 -0,47% - - - - 294,58 289,40 295,93 292,02 9.177.249 16:11:38
116,61 0,29% - - - - 116,09 115,91 117,22 116,27 6.689.333 16:11:05
64,95 1,98% - - - - 63,86 63,46 65,16 63,69 1.492.811 16:11:18
48,93 0,89% - - - - 48,69 48,62 49,21 48,50 2.721.536 16:11:52
270,20 1,11% - - - - 268,64 268,34 271,58 267,24 10.604.810 16:11:37
523,26 3,06% - - - - 500,95