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 | 102,30$ | 0,75% | 0,76$ | 102,93$ | 101,39$ | 1.116.395 | 23/03 18:12 |
| ABBOTT LABORATORIES | 97,24$ | 0,39% | 0,38$ | 97,81$ | 96,90$ | 1.647.919 | 23/03 18:13 |
| ABBVIE | 155,61$ | 1,26% | 1,94$ | 156,50$ | 154,02$ | 1.584.109 | 23/03 18:12 |
| ACCENTURE | 270,91$ | 6,96% | 17,64$ | 274,61$ | 259,30$ | 2.634.311 | 23/03 18:12 |
| ADOBE SYSTEMS | 370,15$ | 2,33% | 8,44$ | 375,25$ | 366,38$ | 1.576.194 | 23/03 18:13 |
| ADVANCED MICRO DEV. | 101,25$ | 3,76% | 3,67$ | 102,43$ | 99,35$ | 46.754.260 | 23/03 18:13 |
| ALPHABET-C | 106,43$ | 2,12% | 2,21$ | 107,10$ | 105,41$ | 13.067.395 | 23/03 18:13 |
| ALPHABET-A | 105,66$ | 2,22% | 2,29$ | 106,30$ | 104,46$ | 17.624.718 | 23/03 18:13 |
| ALTRIA GROUP | 43,52$ | -3,61% | -1,63$ | 44,40$ | 43,33$ | 6.839.284 | 23/03 18:12 |
| AMAZON.COM | 99,92$ | 1,23% | 1,22$ | 101,06$ | 99,29$ | 28.624.002 | 23/03 18:13 |
| American Tower Corp (Reit) | 193,11$ | 0,52% | 0,99$ | 195,30$ | 190,37$ | 839.796 | 23/03 18:12 |
| AMERICAN EXPRESS | 164,09$ | 0,82% | 1,34$ | 166,24$ | 162,48$ | 1.519.208 | 23/03 18:12 |
| AMERICAN INTL GROUP | 47,48$ | -2,61% | -1,27$ | 48,92$ | 47,48$ | 2.486.580 | 23/03 18:13 |
| AMGEN | 232,92$ | 1,34% | 3,09$ | 234,10$ | 229,89$ | 750.453 | 23/03 18:12 |
| APPLE | 159,90$ | 1,31% | 2,07$ | 161,55$ | 158,73$ | 32.993.407 | 23/03 18:13 |
| AT&T | 18,51$ | 0,63% | 0,12$ | 18,57$ | 18,34$ | 11.176.779 | 23/03 18:13 |
| BANK OF AMERICA | 27,26$ | -1,39% | -0,39$ | 28,09$ | 27,25$ | 50.786.068 | 23/03 18:13 |
| BANK OF NY MELLON | 43,47$ | -1,09% | -0,48$ | 44,12$ | 43,46$ | 1.770.484 | 23/03 18:13 |
| BERKSHIRE HATHAWY-B | 298,44$ | -0,44% | -1,32$ | 302,08$ | 298,38$ | 1.692.342 | 23/03 18:13 |
| BLACKROCK | 655,08$ | 1,04% | 6,76$ | 660,99$ | 651,97$ | 196.306 | 23/03 18:12 |
| BOEING CO | 197,82$ | 0,85% | 1,66$ | 201,50$ | 197,00$ | 3.151.904 | 23/03 18:13 |
| PRICELINE GROUP | 2.580,65$ | 0,88% | 22,41$ | 2.615,63$ | 2.571,77$ | 140.569 | 23/03 18:07 |
| BRISTOL MYERS SQUIB | 67,05$ | -0,28% | -0,19$ | 67,80$ | 67,05$ | 2.617.731 | 23/03 18:13 |
| BROADCOM | 643,42$ | 1,98% | 12,50$ | 648,18$ | 637,77$ | 874.476 | 23/03 18:12 |
| CAPITAL ONE FINL | 90,15$ | -0,95% | -0,86$ | 92,83$ | 89,98$ | 2.169.207 | 23/03 18:13 |
| CATERPILLAR | 221,01$ | 0,48% | 1,06$ | 225,30$ | 220,50$ | 1.130.676 | 23/03 18:13 |
| CHARLES SCHWAB | 54,62$ | -2,92% | -1,64$ | 56,89$ | 54,60$ | 18.111.809 | 23/03 18:13 |
| CHARTER COMM-A | 342,91$ | 0,32% | 1,08$ | 348,70$ | 340,99$ | 398.749 | 23/03 18:12 |
| CHEVRON | 155,66$ | -0,28% | -0,44$ | 158,76$ | 155,55$ | 2.737.849 | 23/03 18:13 |
| CISCO SYSTEMS | 50,07$ | 1,23% | 0,61$ | 50,25$ | 49,56$ | 7.449.776 | 23/03 18:13 |
| CITIGROUP | 43,96$ | 0,57% | 0,25$ | 44,85$ | 43,92$ | 10.963.677 | 23/03 18:13 |
| COCA-COLA CO | 60,21$ | 0,26% | 0,16$ | 60,39$ | 59,80$ | 5.571.195 | 23/03 18:12 |
| COLGATE-PALMOLIVE | 72,43$ | 0,42% | 0,30$ | 72,71$ | 71,79$ | 1.266.727 | 23/03 18:12 |
| COMCAST-A | 36,20$ | 0,00% | 0,00$ | 36,48$ | 35,92$ | 6.935.578 | 23/03 18:13 |
| CONOCOPHILLIPS | 96,84$ | -1,56% | -1,53$ | 99,76$ | 96,80$ | 2.025.439 | 23/03 18:13 |
| COSTCO WHSL | 490,69$ | 0,65% | 3,17$ | 493,25$ | 488,00$ | 590.553 | 23/03 18:12 |
| CVS CAREMARK | 73,51$ | -1,21% | -0,90$ | 74,22$ | 73,48$ | 3.683.700 | 23/03 18:13 |
| DANAHER | 248,14$ | 0,74% | 1,83$ | 249,78$ | 246,85$ | 504.383 | 23/03 18:12 |
| DOW RG-WI | 52,00$ | 1,20% | 0,62$ | 52,94$ | 51,43$ | 1.894.962 | 23/03 18:13 |
| DUKE ENERGY | 93,07$ | 0,13% | 0,12$ | 93,63$ | 92,42$ | 975.699 | 23/03 18:12 |
| ELI LILLY & CO | 332,46$ | 0,45% | 1,49$ | 335,34$ | 330,21$ | 1.072.598 | 23/03 18:13 |
| EMERSON ELECTRIC | 83,85$ | 0,54% | 0,45$ | 84,57$ | 83,53$ | 1.172.903 | 23/03 18:12 |
| EXELON | 39,90$ | 0,55% | 0,22$ | 40,30$ | 39,42$ | 3.464.390 | 23/03 18:13 |
| EXXON MOBIL | 104,34$ | -0,24% | -0,25$ | 106,34$ | 104,25$ | 5.556.236 | 23/03 18:13 |
| FEDEX | 220,26$ | 1,47% | 3,20$ | 222,64$ | 217,56$ | 788.715 | 23/03 18:12 |
| FORD MOTOR | 11,62$ | 1,18% | 0,14$ | 11,78$ | 11,60$ | 31.104.681 | 23/03 18:13 |
| GENERAL ELECTRIC | 91,81$ | 2,48% | 2,22$ | 92,95$ | 90,53$ | 3.606.779 | 23/03 18:13 |
| GENERAL MOTORS | 34,16$ | 0,31% | 0,11$ | 34,76$ | 34,12$ | 4.384.810 | 23/03 18:12 |
| GENL DYNAMICS CORP | 220,98$ | 0,80% | 1,75$ | 221,77$ | 219,10$ | 567.738 | 23/03 18:13 |
| GILEAD SCIENCES | 78,53$ | 0,92% | 0,72$ | 78,93$ | 77,64$ | 1.557.310 | 23/03 18:13 |
| GOLDMAN SACHS GROUP | 317,06$ | 1,08% | 3,39$ | 321,36$ | 314,41$ | 1.126.038 | 23/03 18:13 |
| HOME DEPOT | 282,85$ | 0,08% | 0,24$ | 286,11$ | 282,35$ | 1.996.348 | 23/03 18:12 |
| HONEYWELL INTL | 187,83$ | 0,36% | 0,67$ | 189,42$ | 186,68$ | 689.698 | 23/03 18:13 |
| IBM | 124,19$ | 0,11% | 0,14$ | 124,93$ | 123,26$ | 1.952.775 | 23/03 18:13 |
| INTEL | 28,77$ | 2,28% | 0,64$ | 28,94$ | 28,37$ | 16.383.321 | 23/03 18:13 |
| JOHNSON & JOHNSON | 151,34$ | 0,19% | 0,29$ | 151,69$ | 150,18$ | 3.828.934 | 23/03 18:13 |
| JPMORGAN CHASE | 127,78$ | 0,47% | 0,60$ | 129,28$ | 127,76$ | 7.087.026 | 23/03 18:12 |
| LIN MEDIA | 343,30$ | 1,22% | 4,15$ | 346,12$ | 340,02$ | 730.379 | 23/03 18:12 |
| LOCKHEED MARTIN | 467,04$ | -0,40% | -1,86$ | 470,95$ | 466,50$ | 417.352 | 23/03 18:12 |
| MASTERCARD-A | 355,62$ | 1,31% | 4,59$ | 359,86$ | 352,30$ | 855.914 | 23/03 18:13 |
| MCDONALD'S | 270,69$ | 1,05% | 2,82$ | 271,48$ | 267,99$ | 731.378 | 23/03 18:12 |
| MEDTRONIC | 78,94$ | -1,25% | -1,00$ | 79,81$ | 78,70$ | 2.202.137 | 23/03 18:13 |
| MERCK | 103,83$ | -0,55% | -0,57$ | 106,00$ | 103,81$ | 2.541.687 | 23/03 18:12 |
| META PLATFORMS | 205,82$ | 3,01% | 6,01$ | 207,88$ | 202,66$ | 15.632.760 | 23/03 18:13 |
| METLIFE | 54,78$ | -2,37% | -1,33$ | 56,54$ | 54,78$ | 2.300.260 | 23/03 18:13 |
| MICROSOFT | 279,11$ | 2,49% | 6,78$ | 281,06$ | 275,34$ | 16.961.133 | 23/03 18:13 |
| MONDELEZ INT-A | 67,50$ | 0,21% | 0,14$ | 67,77$ | 67,16$ | 1.894.406 | 23/03 18:13 |
| MORGAN STANLEY | 87,09$ | -0,53% | -0,47$ | 88,80$ | 87,07$ | 2.898.873 | 23/03 18:13 |
| NETFLIX | 318,60$ | 8,38% | 24,64$ | 322,78$ | 304,14$ | 10.129.246 | 23/03 18:13 |
| NEXTERA ENERGY | 74,95$ | 1,11% | 0,82$ | 75,72$ | 73,52$ | 3.535.598 | 23/03 18:12 |
| NIKE -B- | 121,25$ | 1,46% | 1,75$ | 123,27$ | 120,46$ | 3.538.150 | 23/03 18:12 |
| NVIDIA | 272,59$ | 2,99% | 7,91$ | 274,99$ | 271,10$ | 31.609.653 | 23/03 18:13 |
| ORACLE | 88,94$ | 1,17% | 1,03$ | 89,64$ | 88,52$ | 5.166.537 | 23/03 18:13 |
| PAYPAL HOLDINGS-WI | 73,08$ | -1,69% | -1,26$ | 74,28$ | 72,06$ | 10.297.302 | 23/03 18:13 |
| PEPSICO | 176,57$ | 0,03% | 0,06$ | 177,22$ | 175,02$ | 1.420.126 | 23/03 18:12 |
| PFIZER | 40,42$ | 1,02% | 0,41$ | 40,49$ | 40,17$ | 6.681.448 | 23/03 18:12 |
| PHILIP MRRS INT | 91,47$ | -0,97% | -0,90$ | 92,50$ | 91,31$ | 1.837.870 | 23/03 18:13 |
| PROCTER&GAMBLE | 144,74$ | 0,53% | 0,76$ | 145,12$ | 143,38$ | 2.277.848 | 23/03 18:13 |
| QUALCOMM | 124,79$ | 2,31% | 2,82$ | 126,07$ | 123,89$ | 2.957.021 | 23/03 18:13 |
| UTD TECHNOLOGIES | 96,57$ | -0,13% | -0,13$ | 97,45$ | 96,37$ | 1.668.320 | 23/03 18:12 |
| SALESFORCE.COM | 187,04$ | 0,28% | 0,53$ | 190,56$ | 186,01$ | 4.476.667 | 23/03 18:12 |
| SIMON PRP GRP REIT | 103,69$ | -0,59% | -0,62$ | 105,74$ | 103,68$ | 827.528 | 23/03 18:12 |
| SOUTHERN CO | 67,02$ | 0,46% | 0,31$ | 67,42$ | 66,40$ | 1.634.928 | 23/03 18:12 |
| STARBUCKS | 99,14$ | 0,02% | 0,02$ | 100,13$ | 99,00$ | 2.617.768 | 23/03 18:12 |
| T-MOBILE US | 142,57$ | -0,62% | -0,89$ | 143,85$ | 142,44$ | 2.674.909 | 23/03 18:12 |
| TARGET | 157,53$ | 0,03% | 0,06$ | 159,24$ | 157,28$ | 1.214.984 | 23/03 18:13 |
| TESLA MTRS | 194,51$ | 1,76% | 3,37$ | 199,31$ | 194,35$ | 82.130.482 | 23/03 18:13 |
| TEXAS INSTRUMENTS | 180,25$ | 2,23% | 3,93$ | 181,89$ | 177,69$ | 1.659.533 | 23/03 18:13 |
| THE KRAFT HEINZ | 37,67$ | 0,27% | 0,10$ | 37,80$ | 37,40$ | 1.925.711 | 23/03 18:13 |
| THERMO FISHER SCIEN | 557,60$ | 0,59% | 3,28$ | 560,58$ | 554,47$ | 391.554 | 23/03 18:11 |
| UNION PACIFIC | 185,62$ | -0,05% | -0,10$ | 187,85$ | 183,93$ | 1.230.267 | 23/03 18:12 |
| UNITEDHEALTH GROUP | 475,09$ | -0,09% | -0,44$ | 480,45$ | 474,95$ | 1.276.013 | 23/03 18:12 |
| US BANCORP | 35,67$ | 2,50% | 0,87$ | 36,09$ | 34,97$ | 13.656.953 | 23/03 18:13 |
| UNITED PARCEL SVC-B | 186,77$ | 0,66% | 1,23$ | 188,58$ | 183,52$ | 1.154.487 | 23/03 18:12 |
| VERIZON COMM | 37,42$ | 0,28% | 0,11$ | 37,63$ | 37,24$ | 6.446.028 | 23/03 18:13 |
| VISA-A | 223,00$ | 1,35% | 2,96$ | 225,25$ | 220,26$ | 2.190.448 | 23/03 18:12 |
| WALGREENS BOOTS | 32,48$ | -0,08% | -0,03$ | 32,77$ | 32,27$ | 3.246.459 | 23/03 18:13 |
| WAL-MART STORES | 141,06$ | 1,10% | 1,54$ | 141,61$ | 139,49$ | 3.380.838 | 23/03 18:13 |
| WALT DISNEY-DISNEY | 96,51$ | 1,70% | 1,61$ | 97,02$ | 95,14$ | 4.245.929 | 23/03 18:13 |
| WELLS FARGO | 37,08$ | -0,35% | -0,13$ | 37,60$ | 37,07$ | 11.598.030 | 23/03 18:13 |