Cotizacion SP 500 Cotizaciones SP 500 Informacion del SP 500

Cotización de S&P 500

1.349,96 0,22% 2,91
08/02/2012 | Ficha del S&P 500

Listado de empresas

Nombre	Precio	Variación %	Variación	Máximo	Mínimo	Volumen	Fecha/Hora
3m	87,9700	0,09%	0,08	88,2900	87,6800	2.518.619	08/02/12 22:15
Abbott Labs	55,5700	-0,25%	-0,14	55,8200	55,3800	5.261.539	08/02/12 22:15
Abercromb&ftch A	44,7300	0,02%	0,01	45,6800	44,4400	2.403.978	08/02/12 22:15
Accenture Plc	57,0700	-1,54%	-0,89	57,9000	56,4500	4.441.059	08/02/12 22:15
Ace	73,6000	-0,81%	-0,60	74,2400	73,1400	1.369.230	08/02/12 22:15
Adobe Systems	32,1000	-0,56%	-0,18	32,3900	31,9300	3.607.444	08/02/12 22:00
Aes Corp	12,9400	0,47%	0,06	12,9700	12,8300	2.592.194	08/02/12 22:15
Aetna	45,1400	0,96%	0,43	45,3000	44,4000	4.255.481	08/02/12 22:15
Aflac	49,3700	0,18%	0,09	49,5500	48,9500	2.447.376	08/02/12 22:15
Agilent Tech	44,9700	0,83%	0,37	45,0500	44,4100	2.169.560	08/02/12 22:15
Agl Resources	41,6900	0,10%	0,04	41,8589	41,3200	455.905	08/02/12 22:15
Air Prods & Chems	90,7400	0,78%	0,70	90,7700	89,8800	832.885	08/02/12 22:15
Airgas	79,7300	1,12%	0,88	79,7300	78,5700	318.236	08/02/12 22:15
Ak Steel Holding	8,5400	-2,73%	-0,24	8,8700	8,5400	8.271.200	08/02/12 22:15
Akamai Tech	34,4400	2,35%	0,79	35,5900	33,6700	9.153.104	08/02/12 22:00
Alcoa	10,6700	0,00%	0,00	10,9200	10,6100	26.990.609	08/02/12 22:15
Allegheny Tech	47,4300	-2,13%	-1,03	49,0000	47,3340	1.346.640	08/02/12 22:15
Allergan	88,6500	1,60%	1,40	89,3900	87,2501	2.625.691	08/02/12 22:15
Allstate	31,0000	0,52%	0,16	31,1200	30,7300	5.733.742	08/02/12 22:15
Alpha Ntral Rsces	21,8500	-2,06%	-0,46	23,0800	21,7600	12.210.879	08/02/12 22:15
Altera Corp	40,7700	0,90%	0,37	41,2000	40,3200	3.809.891	08/02/12 22:00
Altria Group	28,8400	0,07%	0,02	29,0000	28,7050	8.681.231	08/02/12 22:15
Am Intl Grp	27,0400	1,27%	0,34	27,1300	26,5400	4.609.531	08/02/12 22:15
Amazon.com	185,4800	0,70%	1,29	186,4900	182,9100	5.473.126	08/02/12 22:00
Amd	7,2500	1,68%	0,12	7,3900	7,1100	15.605.929	08/02/12 22:15
Amer.elect.power	39,3100	-1,43%	-0,57	39,6000	39,0800	4.324.959	08/02/12 22:15
Ameren	31,6500	-0,31%	-0,10	31,8200	31,4100	899.509	08/02/12 22:15
American Express	51,6400	-0,94%	-0,49	52,0900	51,4200	6.065.370	08/02/12 22:15
American Tower	63,8500	0,76%	0,48	63,8500	63,0000	1.759.282	08/02/12 22:15
Ameriprise Fncial	54,6200	-0,55%	-0,30	55,0600	54,2800	2.754.351	08/02/12 22:15
Amerisourcebergen	39,3500	1,23%	0,48	39,5200	38,7300	2.135.286	08/02/12 22:15
Amgen Inc	68,0600	-1,60%	-1,11	69,0100	67,7000	10.921.249	08/02/12 22:00
Amphenol Corporati	54,6600	-0,38%	-0,21	55,3000	54,6100	612.418	08/02/12 22:15
Anadarko Petroleum	86,8200	-0,45%	-0,39	87,4300	85,2800	4.394.285	08/02/12 22:15
Analog Devices	39,8900	0,55%	0,22	40,2800	39,6000	2.361.897	08/02/12 22:15
Aon	48,5800	1,15%	0,55	48,7300	47,7800	4.143.813	08/02/12 22:15
Apache	105,1100	0,55%	0,58	105,5300	103,8000	3.167.851	08/02/12 22:15
Apartment Investme	25,4800	2,29%	0,57	25,5000	24,8200	2.429.721	08/02/12 22:15
Apollo Group A	52,9000	0,00%	0,00	53,1900	52,2200	939.356	08/02/12 22:00
Apple	476,6800	1,67%	7,85	476,7900	469,7000	14.514.183	08/02/12 22:00
Applied Materials	13,0000	2,04%	0,26	13,0900	12,7100	17.885.972	08/02/12 22:00
Archer-daniels Mid	30,4200	2,08%	0,62	30,5450	29,8700	7.497.659	08/02/12 22:15
Assurant	43,3700	0,81%	0,35	43,4200	42,8812	964.478	08/02/12 22:15
At&t	30,0200	-0,07%	-0,02	30,1500	30,0200	20.113.822	08/02/12 22:15
Aut.data Processin	54,5900	-0,51%	-0,28	54,9250	54,5000	2.175.320	08/02/12 22:00
Autodesk Inc	38,3600	0,05%	0,02	38,8500	38,1500	2.203.299	08/02/12 22:00
Autonation	36,8600	-0,86%	-0,32	37,3400	36,7900	981.000	08/02/12 22:15
Autozone	349,1500	-0,38%	-1,33	351,9300	347,2000	220.462	08/02/12 22:15
Avalonbay Commun	135,8100	-0,86%	-1,18	137,6940	135,1800	708.225	08/02/12 22:15
Avery Dennison	29,7700	1,12%	0,33	29,9500	29,4400	1.635.294	08/02/12 22:15