S&P COMPOSITE 100

-
-
-
-
Vol: -
Máx: -
Mín: -
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
3M 126,00$ -0,28% -0,35$ 129,44$ 125,45$ 3.785.398 09/12 02:04
ABBOTT LABORATORIES 106,92$ 2,01% 2,11$ 107,09$ 104,23$ 4.607.882 09/12 02:04
ABBVIE 165,99$ 0,36% 0,59$ 166,23$ 164,28$ 4.274.507 09/12 02:04
ACCENTURE 292,15$ 1,90% 5,46$ 294,06$ 286,84$ 2.045.993 09/12 02:04
ADOBE SYSTEMS 332,58$ 1,81% 5,90$ 336,20$ 324,35$ 2.065.839 09/12 02:00
ADVANCED MICRO DEV. 70,47$ 0,47% 0,33$ 71,23$ 69,00$ 56.734.096 09/12 02:00
ALPHABET-C 93,95$ -1,26% -1,20$ 95,87$ 93,80$ 25.593.232 09/12 02:00
ALPHABET-A 93,71$ -1,30% -1,23$ 95,58$ 93,45$ 32.213.288 09/12 02:00
ALTRIA GROUP 46,86$ 1,06% 0,49$ 46,99$ 46,20$ 5.850.420 09/12 02:04
AMAZON.COM 90,35$ 2,14% 1,89$ 90,86$ 87,88$ 73.305.887 09/12 02:00
American Tower Corp (Reit) 212,25$ 0,54% 1,14$ 213,83$ 209,22$ 2.465.283 09/12 02:04
AMERICAN EXPRESS 154,12$ -0,42% -0,65$ 156,42$ 153,45$ 1.632.502 09/12 02:04
AMERICAN INTL GROUP 62,26$ 0,37% 0,23$ 62,50$ 61,75$ 5.963.830 09/12 02:04
AMGEN 285,57$ -0,07% -0,19$ 286,59$ 283,74$ 1.769.790 09/12 02:00
APPLE 142,65$ 1,21% 1,71$ 143,52$ 141,10$ 62.128.338 09/12 02:00
AT&T 19,12$ -0,93% -0,18$ 19,52$ 19,02$ 45.761.101 09/12 02:04
BANK OF AMERICA 32,44$ -0,92% -0,30$ 32,99$ 32,18$ 45.491.146 09/12 02:04
BANK OF NY MELLON 44,59$ -0,04% -0,02$ 45,01$ 44,33$ 5.331.213 09/12 02:04
BERKSHIRE HATHAWY-B 305,99$ 0,06% 0,17$ 307,49$ 305,09$ 2.353.269 09/12 02:04
BLACKROCK 703,44$ -0,81% -5,72$ 714,98$ 701,16$ 625.898 09/12 02:04
BOEING CO 179,08$ 1,46% 2,58$ 184,88$ 178,61$ 6.707.652 09/12 02:04
PRICELINE GROUP 2.010,76$ 2,82% 55,20$ 2.020,79$ 1.948,64$ 314.147 09/12 02:00
BRISTOL MYERS SQUIB 79,88$ -0,06% -0,05$ 80,08$ 79,47$ 6.810.115 09/12 02:04
BROADCOM 531,08$ 2,43% 12,58$ 532,42$ 520,38$ 2.751.431 09/12 02:00
CAPITAL ONE FINL 93,58$ 0,38% 0,35$ 94,49$ 92,50$ 2.786.009 09/12 02:04
CATERPILLAR 230,92$ 0,85% 1,94$ 232,50$ 229,54$ 2.189.369 09/12 02:04
CHARLES SCHWAB 80,25$ 0,07% 0,06$ 80,85$ 79,84$ 3.899.006 09/12 02:04
CHARTER COMM-A 374,31$ -0,15% -0,58$ 379,80$ 371,04$ 821.970 09/12 02:00
CHEVRON 173,54$ 0,59% 1,02$ 176,40$ 172,03$ 8.076.601 09/12 02:04
CISCO SYSTEMS 48,99$ 1,68% 0,81$ 49,20$ 48,62$ 16.015.797 09/12 02:00
CITIGROUP 44,69$ 0,04% 0,02$ 45,37$ 44,26$ 15.622.227 09/12 02:04
COCA-COLA CO 63,81$ 0,42% 0,27$ 63,85$ 63,35$ 9.946.173 09/12 02:04
COLGATE-PALMOLIVE 78,14$ 0,76% 0,59$ 78,17$ 77,06$ 2.672.317 09/12 02:04
COMCAST-A 34,97$ 1,01% 0,35$ 35,14$ 34,38$ 17.995.742 09/12 02:00
CONOCOPHILLIPS 112,60$ -1,98% -2,28$ 117,89$ 111,88$ 7.720.368 09/12 02:04
COSTCO WHSL 481,42$ -0,11% -0,55$ 483,33$ 473,50$ 2.901.019 09/12 02:00
CVS CAREMARK 102,53$ 0,24% 0,25$ 103,80$ 102,28$ 4.063.563 09/12 02:04
DANAHER 271,82$ 1,33% 3,58$ 273,47$ 266,42$ 1.750.473 09/12 02:04
DOW RG-WI 50,56$ -0,28% -0,14$ 51,43$ 50,31$ 3.815.898 09/12 02:04
DUKE ENERGY 100,45$ 0,87% 0,87$ 100,65$ 99,32$ 2.065.870 09/12 02:04
ELI LILLY & CO 371,79$ -0,05% -0,18$ 373,26$ 366,50$ 2.090.943 09/12 02:04
EMERSON ELECTRIC 94,93$ 0,23% 0,22$ 95,64$ 94,58$ 2.718.823 09/12 02:04
EXELON 41,77$ -1,28% -0,54$ 42,38$ 41,57$ 9.186.653 09/12 02:00
EXXON MOBIL 104,42$ 0,74% 0,77$ 106,80$ 103,71$ 21.128.762 09/12 02:04
FEDEX 171,91$ -0,21% -0,37$ 174,66$ 170,51$ 2.229.569 09/12 02:04
FORD MOTOR 13,12$ 0,15% 0,02$ 13,26$ 13,07$ 32.376.250 09/12 02:04
GENERAL ELECTRIC 83,63$ -1,61% -1,37$ 86,19$ 82,69$ 6.438.447 09/12 02:04
GENERAL MOTORS 38,20$ 0,63% 0,24$ 38,26$ 37,60$ 8.622.465 09/12 02:04
GENL DYNAMICS CORP 247,68$ 0,60% 1,47$ 249,10$ 246,55$ 768.943 09/12 02:04
GILEAD SCIENCES 89,47$ 1,91% 1,68$ 89,61$ 87,56$ 6.392.403 09/12 02:00
GOLDMAN SACHS GROUP 358,08$ -0,51% -1,84$ 362,59$ 356,06$ 1.967.822 09/12 02:04
HOME DEPOT 324,09$ 1,23% 3,94$ 324,53$ 318,55$ 3.483.561 09/12 02:04
HONEYWELL INTL 213,35$ -0,05% -0,10$ 214,59$ 212,21$ 2.169.500 09/12 02:00
IBM 147,78$ 0,35% 0,51$ 149,15$ 147,37$ 2.665.687 09/12 02:04
INTEL 28,44$ 0,39% 0,11$ 28,60$ 28,07$ 28.486.091 09/12 02:00
JOHNSON & JOHNSON 177,20$ 0,02% 0,03$ 177,47$ 176,34$ 4.798.463 09/12 02:04
JPMORGAN CHASE 132,88$ 1,05% 1,38$ 132,98$ 131,43$ 8.907.257 09/12 02:04
LINDE 316,00€ 0,06% 0,20€ 316,90€ 314,25€ 550.536 08/12 18:30
LOCKHEED MARTIN 485,38$ 0,87% 4,18$ 488,81$ 481,55$ 762.292 09/12 02:04
MASTERCARD-A 351,17$ 1,08% 3,75$ 352,17$ 347,22$ 1.998.664 09/12 02:04
MCDONALD'S 273,39$ 1,13% 3,05$ 273,57$ 270,62$ 3.022.742 09/12 02:04
MEDTRONIC 77,79$ 1,14% 0,88$ 78,17$ 76,47$ 5.938.740 09/12 02:04
MERCK 110,85$ 0,69% 0,76$ 111,02$ 110,12$ 7.354.829 09/12 02:04
FACEBOOK-A 115,33$ 1,23% 1,40$ 117,34$ 114,59$ 30.619.418 09/12 02:00
METLIFE 73,61$ -1,31% -0,98$ 75,20$ 73,45$ 3.705.075 09/12 02:04
MICROSOFT 247,40$ 1,24% 3,03$ 248,74$ 243,06$ 22.611.757 09/12 02:00
MONDELEZ INT-A 67,59$ -0,65% -0,44$ 68,08$ 67,20$ 5.929.787 09/12 02:00
MORGAN STANLEY 88,69$ 1,62% 1,41$ 88,79$ 87,00$ 6.141.438 09/12 02:04
NETFLIX 310,26$ 0,60% 1,84$ 312,38$ 304,81$ 7.205.326 09/12 02:00
NEXTERA ENERGY 85,76$ 0,55% 0,47$ 86,40$ 84,90$ 4.281.909 09/12 02:04
NIKE -B- 111,36$ 2,80% 3,03$ 111,49$ 108,46$ 6.192.842 09/12 02:04
NVIDIA 171,69$ 6,51% 10,49$ 171,79$ 159,59$ 51.545.554 09/12 02:00
ORACLE 80,07$ 1,64% 1,29$ 80,21$ 78,53$ 5.918.748 09/12 02:04
PAYPAL HOLDINGS-WI 74,22$ -0,27% -0,20$ 75,86$ 73,79$ 13.151.074 09/12 02:00
PEPSICO 183,78$ 0,88% 1,60$ 183,98$ 181,26$ 3.800.879 09/12 02:00
PFIZER 51,78$ 3,07% 1,54$ 51,87$ 50,02$ 26.116.792 09/12 02:04
PHILIP MRRS INT 102,06$ 0,18% 0,18$ 102,17$ 101,01$ 5.086.424 09/12 02:04
PROCTER&GAMBLE 151,32$ 0,72% 1,08$ 151,38$ 149,01$ 5.187.058 09/12 02:04
QUALCOMM 121,75$ 2,99% 3,54$ 122,35$ 118,18$ 7.347.612 09/12 02:00
UTD TECHNOLOGIES 99,49$ 0,45% 0,45$ 100,28$ 99,19$ 2.780.122 09/12 02:04
SALESFORCE.COM 130,13$ -0,27% -0,35$ 131,46$ 127,02$ 15.156.912 09/12 02:04
SIMON PRP GRP REIT 117,12$ -1,62% -1,93$ 118,65$ 116,55$ 1.976.515 09/12 02:04
SOUTHERN CO 68,68$ 0,26% 0,18$ 69,14$ 68,11$ 3.667.972 09/12 02:04
STARBUCKS 103,74$ 1,84% 1,87$ 103,91$ 102,40$ 5.465.134 09/12 02:00
T-MOBILE US 143,81$ -3,35% -4,98$ 148,75$ 143,15$ 7.332.370 09/12 02:00
TARGET 154,21$ 0,29% 0,45$ 155,26$ 153,17$ 3.107.142 09/12 02:04
TESLA MTRS 173,44$ -0,34% -0,60$ 175,20$ 169,06$ 97.624.491 09/12 02:00
TEXAS INSTRUMENTS 176,36$ 1,50% 2,61$ 176,52$ 172,85$ 3.902.683 09/12 02:00
THE KRAFT HEINZ 40,14$ 0,63% 0,25$ 40,28$ 39,77$ 6.093.627 09/12 02:00
THERMO FISHER SCIEN 567,95$ 1,76% 9,81$ 569,01$ 556,77$ 1.160.352 09/12 02:04
UNION PACIFIC 213,03$ 0,38% 0,81$ 214,56$ 211,54$ 1.585.388 09/12 02:04
UNITEDHEALTH GROUP 547,92$ 0,92% 5,01$ 551,29$ 543,78$ 2.272.332 09/12 02:04
US BANCORP 43,56$ 0,00% 0,00$ 43,67$ 43,03$ 6.988.985 09/12 02:04
UNITED PARCEL SVC-B 179,63$ 2,84% 4,96$ 180,55$ 174,85$ 3.109.657 09/12 02:04
VERIZON COMM 37,10$ -0,19% -0,07$ 37,24$ 36,87$ 19.549.082 09/12 02:04
VISA-A 209,10$ 0,62% 1,29$ 210,30$ 207,75$ 4.896.614 09/12 02:04
WALGREENS BOOTS 40,90$ 0,62% 0,25$ 40,97$ 40,40$ 3.587.872 09/12 02:00
WAL-MART STORES 148,78$ -0,22% -0,33$ 149,28$ 148,14$ 4.504.214 09/12 02:04
WALT DISNEY-DISNEY 92,55$ 0,43% 0,40$ 93,43$ 91,67$ 9.351.229 09/12 02:04
WELLS FARGO 42,58$ 0,31% 0,13$ 42,89$ 42,11$ 17.161.416 09/12 02:04