Alta Cuenta BBVA Trader

Te recordamos que tenemos ya una petición de contratación de BBVA Trader por tu parte, de la que recibirás un e-mail confirmando cuando esté activa. Confirma que quieres abrir una nueva cuenta adicional a la anterior.

DATE DE ALTA

Contrata este servicio desde tu área personal en Mi Broker / Contratar / Plataforma BBVA Trader pro

ACCIONA, S.A.
109,5    -1,17 %
ACERINOX, S.A.
8,526    -0,79 %
ACS,ACTIVIDADES DE CONSTRUCCION Y SERVICIOS,S.A.
27,79    0,62 %
AENA, S.M.E., S.A.
152,20    -1,87 %
AMADEUS IT GROUP, S.A.
63,28    -1,65 %
ARCELORMITTAL SA
13,702    -0,67 %
BANCO BILBAO VIZCAYA ARGENTARIA
4,7210    -0,69 %
BANCO DE SABADELL
0,8150    1,19 %
BANCO SANTANDER S.A.
3,5030    -0,16 %
BANKIA, S.A.
1,5785    -0,44 %
BANKINTER, S.A.
5,836    -0,27 %
CAIXABANK, S.A.
2,526    -0,12 %
CELLNEX TELECOM, S.A.
47,31    -0,42 %
CIE AUTOMOTIVE, S.A.
18,10    -0,44 %
ENAGAS,S.A.
24,06    -0,99 %
ENCE ENERGIA Y CELULOSA, S.A.
3,282    -3,01 %
ENDESA,S.A.
24,30    -1,18 %
FERROVIAL, S.A.
27,62    -1,57 %
GAS NATURAL FENOSA
22,36    -0,49 %
GRIFOLS S.A.
31,99    -1,51 %
IAG
6,552    -0,73 %
IBERDROLA
10,730    0,66 %
INDRA SISTEMAS SERIE A
9,560    -0,52 %
INDUSTRIA DE DISENO TEXTIL INDITEX
28,84    -1,60 %
INMOBILIARIA COLONIAL, SOCIMI S.A.
12,17    -0,41 %
MAPFRE, S.A.
2,172    -0,87 %
MASMOVIL IBERCOM SA
17,03    -1,45 %
MEDIASET ESPANA
4,690    0,04 %
MELIA HOTELS INTERNATIONAL, S.A.
6,405    -1,16 %
MERLIN PROPERTIES SOCIMI, S.A.
12,62    -0,24 %
RED ELECTRICA CORPORACION, S.A.
18,390    -0,46 %
REPSOL, S.A.
10,860    -0,96 %
SIEMENS GAMESA RENEWABLE ENERGY, S.A.
14,530    -1,52 %
TELEFONICA,S.A.
5,784    -0,67 %
VISCOFAN, S.A.
48,92    -0,77 %

Índice S&P 500 INDEX

3.137,20
-88,69
-2,75%
25/02/2020 21:21:03
Apt: 3.238,94
Apt: 3.238,94
Vol: 2.140.402.224
Max: 3.246,99
Min: 3.123,04
  • FICHA
  • COMPONENTES
  • NOTICIAS
  • MIS GRÁFICOS
  • A. TÉCNICO
  • RIESGO
  • WARRANTS
  • FUTUROS
  • OPCIONES

Cotización del índice S&P 500 INDEX, acciones e información

Intradía
Histórica
Gráfica avanzada
Último Precio 1 Mes 1 Año
Fecha 25/02/2020 21:21:03 24/01/2020 26/02/2019
Precio 3.137,20 3.295,47 2.793,90
Variación $ -88,69 -30,07 -2,21
Variación % -2,75% -0,90% -0,08%
Máximo 3.246,99 3.333,18 2.803,12
Mínimo 3.123,04 3.281,53 2.789,47
Volumen 2.140.402.224 2.099.250.423 -

Información proporcionada por FactSet.

Copyright © 2015 - FactSet Research Systems Inc. All Right Reserved. Integrado por Web Financial Group Tech Solutions.
Terms of use

Información proporcionada por NoesisAF.

© 2015 - Noesis Analisis Financiero S.L.
Todos los derechos reservados. Analisis mercados.

Componentes del índice S&P 500 INDEX

Nombre Precio Demanda Oferta Var % Var Máximo Mínimo Volumen Fecha/Hora
3M COMPANY 146,80 146,86 147,77 -3,77 -5,75 153,40 145,97 2.070.600,00 25/02/2020 21:59:59
ABBOTT LABORATORIES 81,11 80,35 82,80 -4,16 -3,52 85,35 80,78 2.693.052,00 25/02/2020 21:59:59
ABBVIE INC 89,20 88,52 89,40 -4,23 -3,94 93,46 88,11 5.304.993,00 25/02/2020 21:59:58
ABIOMED INC 158,80 157,60 160,00 -3,93 -6,49 167,00 157,89 464.285,00 25/02/2020 22:00:01
ACCENTURE PLC 197,23 197,20 202,99 -3,49 -7,13 205,46 195,86 1.125.427,00 25/02/2020 21:59:58
ACTIVISION BLIZZARD INC 59,51 59,59 59,99 -4,49 -2,80 62,02 59,32 6.782.192,00 25/02/2020 22:00:01
ADOBE INC 347,80 347,80 348,99 -2,69 -9,61 363,97 346,28 2.970.371,00 25/02/2020 22:00:01
ADVANCED MICRO DEVICES INC 47,57 47,62 47,67 -3,16 -1,55 51,24 47,12 48.947.817,00 25/02/2020 22:00:01
AES CORP 19,37 18,49 22,00 -4,35 -0,88 20,32 19,36 2.441.118,00 25/02/2020 21:59:57
AFFILIATED MANAGERS GROUP 82,28 71,01 93,47 -3,52 -3,00 85,60 80,94 309.618,00 25/02/2020 21:59:59
AFLAC INC 47,69 40,50 49,81 -3,13 -1,54 49,42 47,51 1.235.733,00 25/02/2020 21:59:58
AGILENT TECHNOLOGIES INC 77,91 77,01 81,21 -3,22 -2,59 80,83 77,70 1.157.871,00 25/02/2020 21:59:57
AIR PRODUCTS & CHEMICALS INC 235,51 218,84 0,00 -4,08 -10,02 246,38 234,82 671.115,00 25/02/2020 21:59:57
AKAMAI TECHNOLOGIES 93,73 93,79 97,00 -3,48 -3,38 98,32 93,53 910.670,00 25/02/2020 22:00:01
ALASKA AIR GROUP INC 58,80 57,62 61,01 -6,68 -4,21 63,21 58,66 730.312,00 25/02/2020 21:59:59
ALBEMARLE CORP 85,81 85,01 89,14 -4,24 -3,80 91,17 85,69 967.196,00 25/02/2020 22:00:00
ALEXANDRIA REAL ESTATE EQUITIES 163,62 0,00 0,00 -1,87 -3,12 167,23 163,06 320.852,00 25/02/2020 21:59:57
ALEXION PHARMACEUTICAL INC 96,14 96,87 97,11 -2,91 -2,88 100,85 94,78 2.757.583,00 25/02/2020 22:00:01
ALIGN TECHNOLOGY INC 229,61 230,64 234,98 -4,37 -10,50 242,51 229,28 761.534,00 25/02/2020 22:00:01
ALLEGION PLC 123,93 0,00 0,00 -2,38 -3,02 127,68 123,80 352.492,00 25/02/2020 21:59:59
ALLERGAN PLC. 193,80 190,00 0,00 -2,21 -4,37 198,25 193,13 1.464.552,00 25/02/2020 22:00:00
ALLIANCE DATA SYSTEM 93,67 93,00 99,50 -5,12 -5,05 98,98 93,51 437.310,00 25/02/2020 21:59:57
ALLSTATE CORP 117,31 0,00 0,00 -2,68 -3,23 120,79 117,15 929.125,00 25/02/2020 21:59:58
ALPHABET INC CLASS C 1.388,45 1.390,00 1.392,00 -2,33 -33,14 1.438,10 1.382,86 1.692.122,00 25/02/2020 22:00:01
ALPHABET INC CLASS A 1.386,32 1.387,01 1.390,00 -2,36 -33,54 1.436,75 1.380,42 1.716.578,00 25/02/2020 22:00:01
ALTRIA GROUP INC 42,51 42,30 42,99 -2,96 -1,30 44,26 42,32 6.681.628,00 25/02/2020 22:00:00
AMAZON COM INC 1.972,74 1.972,00 1.977,00 -1,82 -36,55 2.034,60 1.958,69 3.508.352,00 25/02/2020 22:00:01
AMEREN CORP 83,54 0,25 85,67 -1,51 -1,28 85,31 83,33 1.151.062,00 25/02/2020 22:00:00
AMERICAN AIRLINES GROUP INC 23,12 23,25 23,40 -9,16 -2,33 25,75 23,05 13.103.268,00 25/02/2020 22:00:01
AMERICAN ELECTRIC POWER CO INC 98,17 95,00 104,22 -1,87 -1,87 100,62 97,94 1.855.521,00 25/02/2020 21:59:59
AMERICAN EXPRESS CO 120,91 121,01 121,67 -5,68 -7,28 127,96 119,91 3.292.707,00 25/02/2020 21:59:58
AMERICAN INTERNATIONAL GROUP INC 45,26 45,12 57,29 -0,97 -0,45 46,34 45,19 4.092.550,00 25/02/2020 21:59:59
AMERICAN TOWER CORP 246,47 241,65 247,27 0,55 1,36 253,99 244,16 997.867,00 25/02/2020 22:00:00
AMERICAN WATER WORKS COMPANY INC 133,12 131,00 134,00 -2,50 -3,41 136,85 132,77 385.744,00 25/02/2020 21:59:58
AMERIPRISE FINANCIAL INC 156,20 154,03 170,96 -5,03 -8,27 165,34 155,07 422.194,00 25/02/2020 21:59:59
AMERISOURCEBERGEN CORPORATION 92,94 87,00 95,90 -2,10 -1,99 95,77 92,78 1.118.535,00 25/02/2020 21:59:58
AMETEK INC 91,71 0,00 0,00 -3,83 -3,65 96,09 91,57 750.188,00 25/02/2020 22:00:00
AMGEN INC 210,38 210,39 212,49 -3,44 -7,50 219,53 209,82 2.766.896,00 25/02/2020 22:00:01
AMPHENOL CORP 95,50 91,03 0,00 -2,22 -2,17 99,04 95,20 957.467,00 25/02/2020 21:59:59
ANALOG DEVICES INC 114,66 115,06 115,81 -2,30 -2,70 118,78 113,38 2.255.775,00 25/02/2020 22:00:01
ANSYS INC 266,44 267,64 269,11 -3,72 -10,30 281,08 265,77 515.220,00 25/02/2020 22:00:01
ANTHEM INC 267,64 260,01 268,60 -3,55 -9,86 279,48 264,49 903.557,00 25/02/2020 21:59:59
AON PLC 222,55 0,00 0,00 -0,34 -0,75 228,17 221,47 695.712,00 25/02/2020 21:59:55
APACHE CORP 25,49 0,00 29,98 -4,71 -1,26 27,29 25,34 1.654.772,00 25/02/2020 21:59:57
APARTMENT INVESTMENT & MANAGEMENT 53,58 42,95 54,13 -2,24 -1,23 54,94 53,49 1.893.433,00 25/02/2020 21:59:58
APPLE INC 288,08 287,56 287,75 -3,39 -10,10 302,53 286,15 35.107.858,00 25/02/2020 22:00:01
APPLIED MATERIALS INC 58,86 58,69 59,49 -3,63 -2,22 62,28 58,48 6.480.407,00 25/02/2020 22:00:01
APTIV PLC 81,14 0,00 99,75 -3,38 -2,84 84,79 79,95 1.072.328,00 25/02/2020 21:59:57
ARCHER-DANIELS-MIDLAND CO 40,42 40,20 40,84 -5,60 -2,40 42,94 40,39 1.180.600,00 25/02/2020 21:59:58
ARISTA NETWORKS INC 206,04 200,00 206,99 -3,61 -7,71 217,20 202,51 539.592,00 25/02/2020 21:59:57
ASSURANT INC 133,93 120,87 135,20 -2,41 -3,31 137,83 133,69 231.026,00 25/02/2020 21:59:56
AT&T INC 37,36 37,25 37,58 -1,83 -0,70 38,28 37,26 19.016.221,00 25/02/2020 21:59:58
ATMOS ENERGY CORP 113,69 111,19 114,88 -2,18 -2,53 117,00 113,69 252.251,00 25/02/2020 21:59:59
AUTODESK INC 186,73 186,80 188,60 -3,93 -7,64 197,42 185,74 1.540.786,00 25/02/2020 22:00:01
AUTOMATIC DATA PROCESSING INC 167,18 168,01 168,86 -4,22 -7,36 175,47 166,90 1.781.044,00 25/02/2020 22:00:01
AUTOZONE INC 1.033,00 0,00 1.043,02 -2,24 -23,64 1.063,34 1.031,69 111.414,00 25/02/2020 21:59:51
AVALONBAY COMMUNITIES INC 221,41 0,00 223,63 -1,94 -4,38 227,37 221,05 325.599,00 25/02/2020 21:59:59
AVERY DENNISON CORP 121,55 115,00 0,00 -4,61 -5,88 127,40 121,25 467.377,00 25/02/2020 21:59:57
BALL CORP 74,52 0,01 0,00 -2,42 -1,85 76,58 74,14 902.062,00 25/02/2020 21:59:58
BANK OF AMERICA CORPORATION 31,10 31,08 31,18 -4,98 -1,63 32,76 30,84 34.098.624,00 25/02/2020 21:59:58
BAXTER INTERNATIONAL INC 87,00 85,61 90,15 -2,83 -2,53 90,22 86,20 1.240.859,00 25/02/2020 21:59:58
BECTON DICKINSON & CO 245,48 240,00 270,00 -2,02 -5,05 252,00 243,15 1.153.597,00 25/02/2020 22:00:00
BERKSHIRE HATHAWAY INC 218,19 218,18 218,97 -1,58 -3,50 223,23 216,78 3.029.385,00 25/02/2020 22:00:01
BEST BUY CO INC 81,84 81,50 83,92 -4,28 -3,66 86,76 81,67 1.228.338,00 25/02/2020 22:00:00
BIOGEN INC 324,11 324,11 330,00 -0,57 -1,87 330,59 322,83 1.213.279,00 25/02/2020 22:00:01
BLACKROCK INC 506,11 495,25 521,09 -4,15 -21,89 531,13 502,69 466.151,00 25/02/2020 21:59:57
BLOCK(H & R) INC 21,97 21,75 23,00 -3,98 -0,91 22,99 21,88 856.519,00 25/02/2020 21:59:58
BOEING CO 303,97 305,05 306,10 -4,38 -13,93 320,64 303,65 3.190.445,00 25/02/2020 22:00:01
BOOKING HOLDINGS INC 1.726,58 1.726,58 1.738,00 -3,68 -65,96 1.811,31 1.711,01 641.555,00 25/02/2020 22:00:01
BORG WARNER INC 30,77 30,60 31,08 -4,32 -1,39 32,43 30,76 3.433.375,00 25/02/2020 21:59:59
BOSTON SCIENTIFIC CORP 39,90 38,38 43,45 -2,87 -1,18 41,31 39,71 3.838.716,00 25/02/2020 21:59:59
BRIGHTHOUSE FINL INC 41,61 40,50 48,50 -3,50 -1,51 43,52 41,51 1.243.746,00 25/02/2020 22:00:01
BRISTOL-MYERS SQUIBB CO 62,13 61,80 62,49 -2,88 -1,84 63,99 61,60 6.775.816,00 25/02/2020 21:59:58
BROADCOM INC 282,68 283,00 284,49 -3,06 -8,92 295,69 281,07 2.142.398,00 25/02/2020 22:00:01
CABOT OIL & GAS CORP 14,60 14,00 20,00 -2,99 -0,45 15,13 14,26 4.244.638,00 25/02/2020 21:59:58
CADENCE DESIGN SYSTEMS INC 68,45 68,55 69,14 -4,12 -2,94 72,27 68,20 1.940.707,00 25/02/2020 22:00:01
CAMPBELL SOUP CO 47,88 0,00 49,00 -0,29 -0,14 48,34 47,59 827.687,00 25/02/2020 21:59:58
CAPITAL ONE FINANCIAL CORP 92,78 92,50 107,30 -5,56 -5,46 98,53 92,20 2.129.513,00 25/02/2020 22:00:00
CARDINAL HEALTH INC 55,42 55,46 56,00 -4,68 -2,72 58,79 55,26 1.077.258,00 25/02/2020 21:59:57
CARMAX INC 93,28 0,00 115,00 -4,28 -4,17 98,08 93,02 432.801,00 25/02/2020 21:59:56
CARNIVAL CORP 35,84 35,80 36,12 -5,10 -1,93 38,11 35,67 7.198.213,00 25/02/2020 21:59:58
CATERPILLAR INC 129,00 128,25 130,45 -2,40 -3,17 133,12 128,26 1.921.480,00 25/02/2020 21:59:57
CBRE GROUP INC 57,97 0,00 0,00 -3,50 -2,10 60,65 57,81 584.067,00 25/02/2020 21:59:56
CENTERPOINT ENERGY INC 24,49 0,00 27,00 -2,89 -0,73 25,45 24,45 3.091.011,00 25/02/2020 21:59:57
CENTURYLINK INC 12,55 12,05 12,85 -3,83 -0,50 13,10 12,45 4.641.340,00 25/02/2020 21:59:59
CERNER CORP 72,41 72,70 72,77 -1,32 -0,9700 73,99 72,19 2.181.069,00 25/02/2020 22:00:01
CF INDUSTRIES HOLDINGS INC 37,61 0,00 43,50 -3,14 -1,22 39,49 37,43 1.616.762,00 25/02/2020 21:59:57
CH ROBINSON WORLDWIDE INC 71,85 70,25 72,57 -0,40 -0,2900 72,75 70,48 1.841.010,00 25/02/2020 22:00:01
CHARTER COMMUNICATIONS INC 517,99 519,10 549,00 -2,03 -10,71 534,83 517,01 1.057.576,00 25/02/2020 22:00:01
CHEVRON CORPORATION 100,74 101,00 106,96 -3,79 -3,97 104,92 100,00 4.425.475,00 25/02/2020 21:59:59
CHIPOTLE MEXICAN GRILL 855,81 853,05 859,27 -3,30 -29,19 891,91 851,52 355.467,00 25/02/2020 21:59:52
CHUBB LIMITED 157,06 0,00 156,85 -2,14 -3,43 160,73 156,55 1.217.171,00 25/02/2020 22:00:00
CHURCH & DWIGHT 74,81 0,00 0,00 -0,93 -0,70 75,97 74,22 534.219,00 25/02/2020 21:59:59
CIGNA HOLDING COMPANY 191,87 187,10 205,00 -4,24 -8,49 203,86 189,36 1.171.562,00 25/02/2020 21:59:59
CIMAREX ENERGY CO 36,26 32,81 41,42 -7,95 -3,13 39,76 36,00 1.488.747,00 25/02/2020 21:59:59
CINCINNATI FINANCIAL CORP 104,72 103,33 105,77 -2,57 -2,76 108,30 104,63 728.713,00 25/02/2020 22:00:01
CINTAS CORP 279,88 281,09 282,96 -2,87 -8,28 289,69 279,33 631.868,00 25/02/2020 22:00:01
CISCO SYSTEMS INC 42,74 42,68 43,00 -2,86 -1,26 44,21 42,07 28.741.363,00 25/02/2020 22:00:01
CITIGROUP INC 69,45 69,52 70,50 -4,25 -3,09 73,21 69,00 8.883.400,00 25/02/2020 21:59:58
CITIZENS FINANCIAL GROUP INC 34,43 34,45 40,49 -4,52 -1,63 36,08 34,30 2.487.045,00 25/02/2020 21:59:59
CITRIX SYSTEMS INC 108,65 108,78 120,08 -2,94 -3,29 112,40 108,36 1.680.570,00 25/02/2020 22:00:01
CLOROX CO 167,88 168,00 168,99 0,41 0,69 169,73 166,69 930.391,00 25/02/2020 21:59:59
CME GROUP INC 208,32 208,41 210,89 -0,47 -0,9800 211,22 206,89 1.911.045,00 25/02/2020 22:00:01
CMS ENERGY CORP 66,84 47,97 67,51 -2,07 -1,41 68,57 66,82 743.960,00 25/02/2020 21:59:58
COCA-COLA CO 57,83 57,67 59,85 -1,40 -0,82 59,20 57,62 6.331.759,00 25/02/2020 21:59:58
COGNIZANT TECHNOLOGY SOLUTIONS CORP 64,48 64,79 65,13 -4,36 -2,94 67,75 64,33 3.253.537,00 25/02/2020 22:00:01
COLGATE-PALMOLIVE CO 73,79 71,55 74,42 -0,85 -0,63 74,98 73,52 2.509.943,00 25/02/2020 21:59:59
COMCAST CORP 43,17 43,24 43,59 -3,21 -1,43 44,87 43,03 13.935.890,00 25/02/2020 22:00:01
COMERICA INC 56,76 55,90 66,85 -5,05 -3,02 59,84 56,50 1.321.951,00 25/02/2020 21:59:59
CONAGRA BRANDS INC 28,38 27,50 33,00 -2,91 -0,85 29,35 27,91 3.976.534,00 25/02/2020 21:59:59
CONOCOPHILLIPS 53,82 53,54 54,40 -4,54 -2,56 56,66 53,54 4.944.597,00 25/02/2020 21:59:59
CONSOLIDATED EDISON INC 88,21 86,89 96,00 -0,76 -0,68 89,40 88,02 1.026.076,00 25/02/2020 21:59:58
CONSTELLATION BRANDS INC 195,36 185,00 218,55 -3,07 -6,18 202,43 193,70 616.309,00 25/02/2020 21:59:58
COPART INC 88,94 89,18 90,88 -4,13 -3,83 93,39 88,00 1.812.044,00 25/02/2020 22:00:01
CORNING INC 25,72 25,52 26,03 -4,74 -1,28 27,20 25,37 5.379.860,00 25/02/2020 21:59:59
COSTCO WHOLESALE CORP 304,87 304,40 305,35 -2,79 -8,75 316,57 304,40 2.002.767,00 25/02/2020 22:00:01
CROWN CASTLE INTERNATIONAL CORP 163,10 161,02 163,84 -1,96 -3,26 167,92 162,43 817.544,00 25/02/2020 21:59:58
CSX CORP 75,57 75,31 76,00 -3,19 -2,49 78,64 75,40 5.537.623,00 25/02/2020 22:00:01
CUMMINS INC 160,94 135,00 201,14 -1,13 -1,84 164,33 160,29 811.429,00 25/02/2020 21:59:59
CVS HEALTH CORPORATION 64,28 64,35 64,47 -5,36 -3,64 68,36 64,09 6.403.405,00 25/02/2020 21:59:59
DANAHER CORP 151,64 145,00 0,00 -3,30 -5,18 158,00 150,75 1.503.064,00 25/02/2020 21:59:57
DARDEN RESTAURANTS INC 111,69 0,00 128,00 -5,26 -6,20 118,44 111,69 621.283,00 25/02/2020 21:59:59
DAVITA INC 81,06 0,25 93,27 -2,17 -1,80 83,68 80,18 1.480.928,00 25/02/2020 21:59:56
DEERE & CO 166,51 0,01 0,00 -3,11 -5,35 172,95 165,80 1.021.608,00 25/02/2020 21:59:58
DELTA AIR LINES INC 50,88 50,90 51,40 -6,18 -3,35 54,71 50,76 7.218.229,00 25/02/2020 21:59:59
DEVON ENERGY CORP 17,79 17,76 17,96 -7,27 -1,40 19,36 17,61 3.821.105,00 25/02/2020 21:59:57
DIAMONDBACK ENERGY INC 67,16 67,00 67,84 -5,51 -3,92 71,65 66,40 2.106.279,00 25/02/2020 22:00:01
DIGITAL REALTY TRUST INC 133,56 131,50 134,88 -1,26 -1,71 137,17 132,92 2.338.190,00 25/02/2020 21:59:59
DISCOVER FINANCIAL SERVICES 69,49 69,49 70,19 -5,00 -3,66 73,16 69,09 1.323.030,00 25/02/2020 21:59:59
DISCOVERY INC 26,30 0,0000 27,24 -3,06 -0,8300 27,29 25,89 1.864.950,00 25/02/2020 22:00:01
DISCOVERY INC 27,42 27,00 27,74 -3,14 -0,8900 28,50 27,04 4.799.959,00 25/02/2020 22:00:01
DISH NETWORK CORPORATION 37,62 37,39 38,62 -1,93 -0,7400 38,98 37,12 2.509.778,00 25/02/2020 22:00:01
DOLLAR GENERAL CORP 161,57 68,68 0,00 -2,00 -3,29 166,90 161,05 1.035.482,00 25/02/2020 21:59:57
DOLLAR TREE INC 88,67 88,67 89,46 -2,60 -2,37 92,36 88,51 1.848.341,00 25/02/2020 22:00:01
DOMINION ENERGY INC 87,76 87,79 92,00 -2,27 -2,04 90,12 87,55 1.727.195,00 25/02/2020 21:59:59
DOVER CORP 110,10 106,51 111,17 -4,22 -4,85 115,45 109,95 521.205,00 25/02/2020 21:59:58
DR HORTON INC 58,09 56,23 57,00 -3,87 -2,34 60,58 57,87 1.812.683,00 25/02/2020 21:59:59
DTE ENERGY CO 128,14 125,00 128,82 -3,55 -4,72 133,25 128,08 473.739,00 25/02/2020 21:59:59
DUKE ENERGY CORP 99,20 93,05 103,60 -3,03 -3,10 102,68 99,02 1.629.542,00 25/02/2020 21:59:57
E TRADE FINANCIAL CORPORATION 48,52 48,18 48,95 -3,69 -1,86 50,96 48,17 5.346.179,00 25/02/2020 22:00:01
EASTMAN CHEMICAL CO 66,53 65,00 81,10 -6,35 -4,51 71,28 66,19 769.375,00 25/02/2020 21:59:57
EBAY INC 36,46 36,47 36,73 -2,15 -0,8000 37,63 36,39 11.206.922,00 25/02/2020 22:00:01
ECOLAB INC 194,76 186,80 0,00 -3,83 -7,76 203,41 193,72 527.591,00 25/02/2020 21:59:59
EDISON INTERNATIONAL 75,06 0,00 0,00 -1,65 -1,26 76,81 74,77 679.016,00 25/02/2020 21:59:53
EDWARDS LIFESCIENCES CORP 224,04 224,08 240,00 -0,99 -2,25 228,31 223,22 625.865,00 25/02/2020 21:59:57
ELECTRONIC ARTS INC 105,38 105,00 106,45 -1,54 -1,65 109,22 105,24 2.493.139,00 25/02/2020 22:00:01
ELI LILLY AND COMPANY 135,44 105,64 135,85 -1,96 -2,71 139,23 134,62 1.151.322,00 25/02/2020 21:59:59
EMERSON ELECTRIC CO 66,60 64,50 67,27 -3,74 -2,59 69,65 66,32 1.766.501,00 25/02/2020 21:59:59
ENTERGY CORP 126,27 120,67 130,39 -2,67 -3,47 129,94 125,79 731.961,00 25/02/2020 21:59:58
EOG RESOURCES INC 66,95 66,01 67,49 -4,23 -2,96 70,32 65,56 2.560.748,00 25/02/2020 21:59:58
EQUIFAX INC 152,18 100,00 172,50 -2,26 -3,52 156,81 150,76 428.167,00 25/02/2020 21:59:59
EQUINIX INC 631,98 625,00 638,94 -1,60 -10,26 644,87 628,17 483.206,00 25/02/2020 22:00:01
EQUITY RESIDENTIAL 83,50 78,48 87,50 -2,67 -2,29 86,20 83,39 415.925,00 25/02/2020 21:59:58
ESTEE LAUDER COMPANIES INC 191,46 191,20 193,35 -3,68 -7,32 201,22 190,74 1.184.653,00 25/02/2020 21:59:58
EVERSOURCE ENERGY 93,35 93,04 94,89 -1,95 -1,86 96,17 93,10 802.887,00 25/02/2020 21:59:57
EXPEDIA GROUP INC 108,91 109,99 110,11 -3,03 -3,40 114,09 107,62 2.386.869,00 25/02/2020 22:00:01
EXPEDITORS INTERN OF WASHINGTON INC 72,34 70,00 73,07 -0,86 -0,6300 73,46 72,01 1.800.246,00 25/02/2020 22:00:01
EXTRA SPACE STORAGE INC 107,01 57,00 126,00 -1,65 -1,80 109,06 105,71 447.452,00 25/02/2020 21:59:59
EXXON MOBIL CORPORATION 54,21 54,30 54,56 -3,81 -2,15 56,75 53,97 15.099.406,00 25/02/2020 21:59:59
F5 NETWORK INC 126,79 124,03 128,04 -2,66 -3,47 131,24 125,02 720.382,00 25/02/2020 22:00:01
FACEBOOK INC 196,77 196,80 197,13 -1,97 -3,95 203,50 195,95 12.990.737,00 25/02/2020 22:00:01
FASTENAL 36,16 36,16 40,00 -4,24 -1,60 38,14 35,97 4.070.817,00 25/02/2020 22:00:01
FEDEX CORP 145,60 145,77 152,00 -5,97 -9,25 155,75 144,81 1.739.143,00 25/02/2020 21:59:58
FIDELITY NATL INFORMATION SERVICES 144,65 144,00 145,42 -4,03 -6,07 151,68 144,39 2.288.478,00 25/02/2020 21:59:59
FIFTH THIRD BANCORP 27,07 26,11 27,37 -4,38 -1,24 28,65 26,95 3.959.723,00 25/02/2020 22:00:01
FIRSTENERGY CORP 48,88 0,00 0,00 -3,46 -1,75 50,86 48,83 1.678.286,00 25/02/2020 21:59:52
FISERV INC 113,25 113,68 114,39 -2,86 -3,34 117,26 113,06 2.632.130,00 25/02/2020 22:00:01
FLEETCOR TECHNOLOGIES INC 288,43 288,39 294,99 -3,35 -9,99 299,35 286,86 393.331,00 25/02/2020 21:59:59
FLIR SYSTEMS INC 54,09 52,00 54,64 -4,75 -2,70 57,45 53,97 531.598,00 25/02/2020 22:00:01
FLOWSERVE CORP 41,74 0,00 49,01 -4,20 -1,83 44,05 41,18 559.876,00 25/02/2020 21:59:58
FLUOR CORP 12,37 12,30 12,37 -10,23 -1,41 13,87 12,27 2.247.824,00 25/02/2020 21:59:58
FMC CORP 97,80 0,25 0,00 -4,49 -4,60 103,22 97,33 410.825,00 25/02/2020 21:59:56
FOOT LOCKER INC 35,30 34,05 35,68 -5,06 -1,88 37,28 34,94 1.660.825,00 25/02/2020 21:59:59
FORD MOTOR CO 7,23 7,25 7,28 -4,49 -0,34 7,67 7,22 43.709.981,00 25/02/2020 21:59:58
FORTINET INC 105,05 103,80 105,09 -3,36 -3,65 109,74 104,19 2.057.294,00 25/02/2020 22:00:01
FORTIVE CORP 70,35 69,70 81,40 -3,03 -2,20 72,99 69,96 1.418.229,00 25/02/2020 21:59:58
FORTUNE BRANDS HOME & SECURITY INC 67,08 54,00 70,51 -3,26 -2,26 69,63 66,74 878.420,00 25/02/2020 21:59:56
FRANKLIN RESOURCES INC 23,56 23,50 23,82 -2,60 -0,63 24,46 23,53 2.129.062,00 25/02/2020 21:59:59