Acciones\S&P 500

# Descripción Símbolo Apertura Máximo Mínimo Último Volumen Dif. % Dif. Anterior Precio Promedio Fecha Hora Evolución
1 3M COMPANY MMM 178,48 181,26 178,025 180,23 2520834 1,40 2,49 177,74 179,6425 04-ene-2022 16:02:42 +*-+****
2 ABBOTT LABORATORIES ABT 139,50 139,65 134,76 135,77 8239000 -2,35 -3,27 139,04 137,205 04-ene-2022 16:02:21 +*******
3 ABBVIE INC ABBV 135,33 136,22 134,3805 135,16 6297784 -0,19 -0,26 135,42 135,30025 04-ene-2022 16:02:16 ++-+*-**
4 ABIOMED INC ABMD 366,29 368,97 355,45 361,59 316221 -1,28 -4,70 366,29 362,21 04-ene-2022 15:59:59 ++--+*++
5 ACCENTURE PLC ACN 408,81 411,37 403,20 404,30 2516325 -0,71 -2,91 407,21 407,285 04-ene-2022 16:00:01 -+*--+*+
6 ACTIVISION BLIZZARD INC ATVI 67,84 68,0099 66,93 67,20 9463305 -0,33 -0,22 67,42 67,46995 04-ene-2022 15:59:59 *******-
7 ADOBE INC ADBE 563,90 564,30 541,31 554,00 4338481 -1,84 -10,37 564,37 552,805 04-ene-2022 15:59:59 -+****-+
8 ADVANCE AUTO PARTS INC AAP 236,79 240,02 236,515 237,05 736902 0,11 0,27 236,78 238,2675 04-ene-2022 16:00:01 -*-*+-+*
9 ADVANCED MICRO DEVICES INC AMD 151,01 152,42 140,70 144,42 80052405 -3,87 -5,82 150,24 146,56 04-ene-2022 15:59:59 *++*-+-*
10 AES CORP AES 24,43 24,655 24,265 24,45 4105036 0,29 0,07 24,38 24,46 04-ene-2022 16:00:01 -*+****+
11 AFLAC INC AFL 58,86 60,355 58,40 60,18 4812965 3,28 1,91 58,27 59,3775 04-ene-2022 16:00:01 -*+****+
12 AGILENT TECHNOLOGIES INC A 155,49 155,63 149,70 151,19 2233619 -3,38 -5,29 156,48 152,665 04-ene-2022 16:02:23 -+--+*-+
13 AIR PRODUCTS & CHEMICALS INC APD 300,00 300,71 298,31 299,42 1667419 1,22 3,61 295,81 299,51 04-ene-2022 16:00:01 -*+*--++
14 AKAMAITECHNOLOGIES AKAM 117,50 118,17 116,72 116,95 952240 -0,48 -0,56 117,51 117,445 04-ene-2022 15:59:59 +-+**-*-
15 ALASKA AIR GROUP INC ALK 55,19 55,61 54,33 55,45 2613800 2,55 1,38 54,07 54,97 04-ene-2022 16:00:01 -*+-**+-
16 ALBEMARLE CORP ALB 239,02 247,95 238,47 242,58 1142197 2,50 5,91 236,67 243,21 04-ene-2022 16:00:01 ++-*-*-*
17 ALEXANDRIA REAL ESTATE EQUITIES ARE 220,87 223,06 219,90 220,82 564447 0,45 0,99 219,83 221,48 04-ene-2022 16:00:01 *-*+*-+-
18 ALEXION PHARMACEUTICAL INC ALXN 181,04 182,67 180,13 182,50 3 0,00 0,00 182,50 181,40 20-jul-2021 16:00:02 +-+-**+-
19 ALIGN TECHNOLOGY INC ALGN 645,86 652,1887 617,37 623,50 552007 -3,79 -24,55 648,05 634,77935 04-ene-2022 16:00:00 -*+**--+
20 ALLEGION PLC ALLE 130,36 132,835 130,31 132,40 457023 2,35 3,04 129,36 131,5725 04-ene-2022 16:02:08 *+****-+
21 ALLIANT ENERGY CORP LNT 60,58 61,73 60,57 60,72 1003848 -0,21 -0,13 60,85 61,15 04-ene-2022 16:00:00 **+-+***
22 ALLSTATE CORP ALL 119,41 121,49 119,00 121,13 1878358 2,42 2,86 118,27 120,245 04-ene-2022 16:00:01 -***-***
23 ALPHABET INC GOOG 2.911,01 2.932,20 2.876,3225 2.888,33 1145936 -0,45 -13,16 2.901,49 2.904,26125 04-ene-2022 15:59:59 +--++---
24 ALPHABET INC GOOGL 2.907,92 2.929,6978 2.874,325 2.887,99 1419529 -0,41 -11,84 2.899,83 2.902,0114 04-ene-2022 16:00:00 +*-***+-
25 ALTRIA GROUP INC MO 48,00 49,335 47,98 49,03 11647247 2,21 1,06 47,97 48,6575 04-ene-2022 16:02:37 **+*-***
26 AMAZON COM INC AMZN 3.408,76 3.428,00 3.326,99 3.350,44 3532738 -1,69 -57,65 3.408,09 3.377,495 04-ene-2022 16:00:00 +*--*--+
27 AMCOR PLC AMCR 11,94 12,22 11,91 12,07 6215494 1,60 0,19 11,88 12,065 04-ene-2022 16:00:01 **+***-+
28 AMEREN CORP AEE 88,56 89,45 88,00 88,11 996904 -0,53 -0,47 88,58 88,725 04-ene-2022 16:00:01 +-+***++
29 AMERICAN AIRLINES GROUP INC AAL 19,215 19,46 18,8504 19,02 29126183 1,44 0,27 18,75 19,1552 04-ene-2022 15:59:59 *******+
30 AMERICAN ELECTRIC POWER CO INC AEP 88,50 89,94 88,50 88,65 2349209 0,05 0,04 88,61 89,22 04-ene-2022 15:59:59 ********
31 AMERICAN EXPRESS CO AXP 169,72 174,05 169,60 173,61 4799456 3,21 5,40 168,21 171,825 04-ene-2022 16:03:00 +--**+--
32 AMERICAN INTERNATIONAL GROUP INC AIG 58,25 59,48 58,03 59,00 5281252 2,81 1,61 57,39 58,755 04-ene-2022 16:00:00 ***-+-*+
33 AMERICAN TOWER CORP AMT 287,19 288,25 282,4558 282,77 1813271 -1,26 -3,61 286,38 285,3529 04-ene-2022 16:00:01 *+--****
34 AMERICAN WATER WORKS COMPANY INC AWK 184,02 184,78 179,40 179,42 1139683 -2,56 -4,72 184,14 182,09 04-ene-2022 16:00:01 -+++---+
35 AMERIPRISE FINANCIAL INC AMP 308,54 319,47 306,23 318,08 819515 4,54 13,82 304,26 312,85 04-ene-2022 16:02:49 +*-**+-+
36 AMERISOURCEBERGEN CORPORATION ABC 132,78 133,28 130,5408 131,36 1111402 -0,95 -1,26 132,62 131,9104 04-ene-2022 16:00:01 -+**-++-
37 AMETEK INC AME 144,50 146,52 143,93 146,09 774007 1,68 2,42 143,67 145,225 04-ene-2022 16:00:01 +--**++-
38 AMGEN INC AMGN 225,76 228,80 224,25 227,84 2491746 0,51 1,15 226,69 226,525 04-ene-2022 15:59:59 +*-+-*+*
39 AMPHENOL CORP APH 86,92 87,53 86,56 86,77 2171129 0,31 0,27 86,50 87,045 04-ene-2022 16:00:01 ****-**+
40 ANALOG DEVICES INC ADI 177,68 179,52 174,12 175,55 3889253 -0,90 -1,60 177,15 176,82 04-ene-2022 16:00:00 +******-
41 ANSYS INC ANSS 394,89 397,01 384,29 391,10 314587 -1,11 -4,39 395,49 390,65 04-ene-2022 16:00:00 -****++-
42 ANTHEM INC ANTM 465,77 467,00 457,57 458,17 957286 -1,44 -6,69 464,86 462,285 04-ene-2022 16:00:00 ++*-+--+
43 AON PLC (IE) AON 294,05 294,94 290,17 294,27 1136733 0,35 1,03 293,24 292,555 04-ene-2022 16:02:53 --+-+-**
44 APA CORPORATION APA 28,70 29,935 28,60 29,46 13216943 4,99 1,40 28,06 29,2675 04-ene-2022 15:59:59 **-***+-
45 APPLE INC AAPL 182,63 182,94 179,12 179,70 99216447 -1,27 -2,31 182,01 181,03 04-ene-2022 15:59:59 ++**+*+*
46 APPLIED MATERIALS INC AMAT 159,99 161,84 154,51 158,36 6944486 -0,98 -1,57 159,93 158,175 04-ene-2022 15:59:59 +-*****+
47 APTIV PLC APTV 167,65 174,38 167,29 172,21 1713881 3,72 6,18 166,03 170,835 04-ene-2022 16:00:01 -**+-***
48 ARCHER-DANIELS-MIDLAND CO ADM 68,56 69,69 68,38 69,15 2898827 1,86 1,26 67,89 69,035 04-ene-2022 16:00:01 +******+
49 ARISTA NETWORKS INC ANET 142,25 142,25 137,22 138,66 2249387 -2,52 -3,58 142,24 139,735 04-ene-2022 16:00:01 -****--+
50 ASSURANT INC AIZ 157,45 158,94 156,78 157,74 434668 0,94 1,47 156,27 157,86 04-ene-2022 16:00:00 --+-+**+
51 AT&T INC T 25,65 25,88 25,44 25,64 55036349 0,83 0,21 25,43 25,66 04-ene-2022 16:02:28 **--+*+-
52 ATMOS ENERGY CORP ATO 105,14 107,4295 104,86 106,26 1174296 1,19 1,25 105,01 106,14475 04-ene-2022 16:02:27 **--+***
53 AUTODESK INC ADSK 283,15 284,87 273,04 278,19 1282856 -1,95 -5,53 283,72 278,955 04-ene-2022 15:59:59 --+***-+
54 AUTOMATIC DATA PROCESSING INC ADP 243,18 247,04 243,18 245,15 2124300 0,47 1,14 244,01 245,11 04-ene-2022 16:00:00 --******
55 AUTOZONE INC AZO 2.058,19 2.098,39 2.046,87 2.080,25 148056 1,72 35,14 2.045,11 2.072,63 04-ene-2022 16:00:01 +--++--+
56 AVALONBAY COMMUNITIES INC AVB 253,07 257,52 253,07 255,12 651432 0,99 2,50 252,62 255,295 04-ene-2022 16:02:30 -++*+*--
57 AVERY DENNISON CORP AVY 212,60 217,825 212,265 215,92 432375 2,42 5,11 210,81 215,045 04-ene-2022 16:02:34 *+-++-+-
58 BAKER HUGHES COMPANY BKR 25,38 25,94 25,30 25,59 7798668 2,20 0,55 25,04 25,62 04-ene-2022 16:00:00 +*-++***
59 BALL CORP BLL 92,00 92,69 89,77 90,01 2462944 -3,48 -3,25 93,26 91,23 04-ene-2022 16:00:01 +***-***
60 BANK OF AMERICA CORPORATION BAC 47,06 48,43 47,04 47,99 74552751 3,92 1,81 46,18 47,735 04-ene-2022 16:00:01 *-******
61 BANK OF NEW YORK MELLON CORP BK 59,36 61,215 59,33 60,60 4918566 3,57 2,09 58,51 60,2725 04-ene-2022 16:02:19 *******-
62 BATH & BODY WORKS INC BBWI 69,675 71,51 69,675 70,45 2945075 1,19 0,83 69,62 70,5925 04-ene-2022 16:02:32 -+-+*+**
63 BAXTER INTERNATIONAL INC BAX 86,98 88,01 86,55 88,00 3346327 1,30 1,13 86,87 87,28 04-ene-2022 16:00:01 -*+*-*+*
64 BECTON DICKINSON & CO BDX 252,52 253,17 249,215 251,78 908961 -0,56 -1,43 253,21 251,1925 04-ene-2022 16:00:01 ****+-+-
65 BERKLEY(W.R.)CORP WRB 81,94 83,00 81,69 82,47 685907 1,49 1,21 81,26 82,345 04-ene-2022 16:03:53 -+-*+**+
66 BERKSHIRE HATHAWAY INC BRK.B 301,65 309,21 301,65 308,53 6003089 2,57 7,74 300,79 305,43 04-ene-2022 16:02:21 ++*-++*-
67 BEST BUY CO INC BBY 103,03 106,35 102,78 105,14 4083133 2,96 3,02 102,12 104,565 04-ene-2022 16:00:01 **+*-***
68 BIO RAD LABORATORIES INC BIO 732,56 742,625 695,00 702,09 142400 -4,53 -33,33 735,42 718,8125 04-ene-2022 16:03:41 +--*+---
69 BIOGEN INC BIIB 245,13 245,45 239,00 241,73 1283397 -0,99 -2,41 244,14 242,225 04-ene-2022 15:59:59 +-*-***+
70 BLACKROCK INC BLK 917,72 927,48 916,555 917,22 495765 0,60 5,49 911,73 922,0175 04-ene-2022 16:00:01 -+****-+
71 BOEING CO BA 211,30 214,5555 209,78 213,63 11386957 2,78 5,77 207,86 212,16775 04-ene-2022 16:00:01 -**-+**+
72 BOOKING HOLDINGS INC BKNG 2.475,00 2.518,25 2.441,73 2.464,93 381624 0,14 3,51 2.461,42 2.479,99 04-ene-2022 16:00:00 -*--+-+-
73 BORG WARNER INC BWA 45,63 48,265 45,63 47,93 2022679 6,09 2,75 45,18 46,9475 04-ene-2022 16:00:01 *******-
74 BOSTON PROPERTIES INC BXP 121,18 124,85 121,18 123,93 1242557 3,33 3,99 119,94 123,015 04-ene-2022 16:00:01 **+-**-*
75 BOSTON SCIENTIFIC CORP BSX 43,32 44,63 43,21 43,64 9134971 1,21 0,52 43,12 43,92 04-ene-2022 16:00:01 +**+-*++
76 BRISTOL-MYERS SQUIBB CO BMY 61,50 62,31 61,07 62,13 11413384 0,40 0,25 61,88 61,69 04-ene-2022 16:00:01 *-+-*+**
77 BROADCOM INC AVGO 662,875 672,1862 657,225 670,92 2108883 1,15 7,60 663,32 664,7056 04-ene-2022 16:00:00 +*******
78 BROADRIDGE FINANCIAL SOLUTION INC BR 180,58 181,6829 179,24 180,57 641332 -0,21 -0,38 180,95 180,46145 04-ene-2022 16:00:01 ++*--*+*
79 BROWN-FORMAN CORP BF.B 71,63 72,41 71,09 71,43 907210 -0,22 -0,16 71,59 71,75 04-ene-2022 16:03:17 +-+--+*+
80 CADENCE DESIGN SYSTEMS INC CDNS 182,19 183,68 174,325 178,30 1690838 -2,65 -4,86 183,16 179,0025 04-ene-2022 16:00:00 *+******
81 CAMPBELL SOUP CO CPB 43,83 44,62 43,80 44,12 2724167 0,87 0,38 43,74 44,21 04-ene-2022 16:00:01 +*-*+-+*
82 CAPITAL ONE FINANCIAL CORP COF 150,43 152,36 149,76 151,15 3478813 1,89 2,81 148,34 151,06 04-ene-2022 16:00:01 **-*+**+
83 CARDINAL HEALTH INC CAH 52,04 52,87 52,03 52,60 3477363 1,13 0,59 52,01 52,45 04-ene-2022 16:00:01 --*****-
84 CARMAX INC KMX 127,90 129,05 123,03 123,86 1568298 -2,48 -3,15 127,01 126,04 04-ene-2022 16:03:58 --+--+**
85 CARNIVAL CORP CCL 22,06 22,38 21,51 21,73 44683870 1,49 0,32 21,41 21,945 04-ene-2022 16:00:01 -*******
86 CARRIER GLOBAL CORPORATION CARR 54,24 54,64 53,21 53,82 5460333 2,48 1,30 52,52 53,925 04-ene-2022 16:00:01 ********
87 CATERPILLAR INC CAT 208,28 218,92 207,94 218,08 5239646 5,35 11,08 207,00 213,43 04-ene-2022 16:00:01 -+*-*+**
88 CBOE GLOBAL MARKETS INC CBOE 126,79 129,21 124,78 125,565 918450 -2,13 -2,73 128,46 126,995 04-ene-2022 15:59:59 -+***+**
89 CBRE GROUP INC CBRE 110,00 111,00 109,125 110,30 1390405 1,50 1,63 108,67 110,0625 04-ene-2022 16:02:26 -*-+**+-
90 CDW CORP CDW 205,60 208,705 205,60 208,13 804216 1,52 3,12 205,01 207,1525 04-ene-2022 15:59:59 *--++*--
91 CELANESE CORP CE 169,15 172,71 168,725 172,18 568102 2,80 4,69 167,49 170,7175 04-ene-2022 16:02:14 ++---+-*
92 CENTENE CORPORATION CNC 82,08 83,04 80,82 81,08 2536901 -1,90 -1,57 82,65 81,93 04-ene-2022 16:02:31 +-+-**+*
93 CENTERPOINT ENERGY INC CNP 27,67 27,82 27,44 27,45 8767406 -0,62 -0,17 27,62 27,63 04-ene-2022 16:00:01 -+-****-
94 CERNER CORP CERN 92,82 92,99 92,50 92,64 6102003 -0,22 -0,20 92,84 92,745 04-ene-2022 16:00:00 **-+-***
95 CF INDUSTRIES HOLDINGS INC CF 71,35 72,20 70,55 71,13 2866528 0,76 0,54 70,59 71,375 04-ene-2022 16:02:28 +-*-+***
96 CH ROBINSON WORLDWIDE INC CHRW 107,74 110,93 107,16 110,38 1409408 2,30 2,48 107,90 109,045 04-ene-2022 16:00:00 -*-*+-**
97 CHARTER COMMUNICATIONS INC CHTR 645,50 653,09 628,065 640,77 1282023 -1,05 -6,81 647,58 640,5775 04-ene-2022 16:00:00 +*+*-+-+
98 CHEVRON CORPORATION CVX 119,95 121,98 119,66 121,43 16410484 1,82 2,17 119,26 120,82 04-ene-2022 16:02:34 *-****+-
99 CHIPOTLE MEXICAN GRILL CMG 1.686,31 1.690,73 1.614,81 1.647,32 378381 -2,56 -43,35 1.690,67 1.652,77 04-ene-2022 16:02:38 -****+-+

05-ene-2022 0:22:17
 Acciones\S&P 500
# Descripción Símbolo Apertura Máximo Mínimo Último Volumen Dif. % Dif. Anterior Precio Promedio Fecha Hora Evolución
100 CHUBBLIMITED CB 193,69 195,905 192,10 195,61 1847850 2,18 4,17 191,44 194,0025 04-ene-2022 16:00:01 +-*-*++*
101 CHURCH & DWIGHT CHD 100,89 102,55 99,57 101,82 1472887 0,11 0,11 101,71 101,06 04-ene-2022 16:02:31 --+--++-
102 CIGNA CORPORATION CI 234,11 236,95 232,88 233,30 1614046 -0,38 -0,90 234,20 234,915 04-ene-2022 16:00:01 +-+-++--
103 CINCINNATI FINANCIAL CORP CINF 114,26 116,85 114,11 115,74 570570 2,33 2,63 113,11 115,48 04-ene-2022 16:00:00 --***++-
104 CINTAS CORP CTAS 426,11 427,75 423,01 425,11 693512 0,24 1,02 424,09 425,38 04-ene-2022 15:59:59 ++*-+-+-
105 CISCO SYSTEMS INC CSCO 62,44 62,81 61,11 61,25 29675105 -2,45 -1,54 62,79 61,96 04-ene-2022 16:00:00 ********
106 CITIGROUP INC C 64,06 64,73 63,535 63,59 30297961 0,78 0,49 63,10 64,1325 04-ene-2022 16:02:20 ********
107 CITIZENS FINANCIAL GROUP INC CFG 49,93 51,76 49,90 51,37 6104539 4,54 2,23 49,14 50,83 04-ene-2022 16:00:01 ***+-+**
108 CITRIX SYSTEMS INC CTXS 98,08 99,87 97,12 99,37 1410167 1,13 1,11 98,26 98,495 04-ene-2022 16:00:00 +**+-+--
109 CLOROX CO CLX 173,92 176,37 173,69 175,59 964762 0,38 0,66 174,93 175,03 04-ene-2022 16:00:01 -+--++-+
110 CME GROUP INC CME 226,73 228,53 225,28 227,27 1154023 0,80 1,81 225,46 226,905 04-ene-2022 16:00:00 +-+-+***
111 CMS ENERGY CORP CMS 64,52 65,61 64,52 64,60 1220430 -0,17 -0,11 64,71 65,065 04-ene-2022 16:03:16 *-+-++**
112 COCA-COLA CO KO 59,73 60,535 59,59 60,29 26139886 1,67 0,99 59,30 60,0625 04-ene-2022 16:00:01 +*--*++*
113 COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 89,57 92,03 89,55 91,42 2702682 2,07 1,85 89,57 90,79 04-ene-2022 15:59:59 +*-+-*+-
114 COLGATE-PALMOLIVE CO CL 84,43 85,29 84,18 84,87 4405078 0,33 0,28 84,59 84,735 04-ene-2022 16:00:01 **+-+**-
115 COMCAST CORP CMCSA 50,71 51,02 49,92 50,19 24592409 -0,59 -0,30 50,49 50,47 04-ene-2022 16:00:00 -****++-
116 COMERICA INC CMA 90,33 92,95 90,04 92,40 1639845 4,28 3,79 88,61 91,495 04-ene-2022 16:03:02 --+**-+*
117 CONAGRA BRANDS INC CAG 34,08 34,57 34,02 34,20 4937750 0,41 0,14 34,06 34,295 04-ene-2022 16:02:23 ********
118 CONCHO RESOURCES INC CXO 69,12 69,12 64,60 65,83 18053801 -6,02 -4,20 65,60 66,86 15-ene-2021 16:00:01 -****+**
119 CONOCOPHILLIPS COP 74,56 77,38 74,28 76,97 9183315 4,34 3,20 73,77 75,83 04-ene-2022 16:00:01 ***+-+**
120 CONSOLIDATED EDISON INC ED 84,86 85,92 84,69 84,97 2844596 -0,19 -0,16 85,13 85,305 04-ene-2022 16:03:38 *****-*+
121 CONSTELLATION BRANDS INC STZ 253,27 255,94 253,11 254,60 1107231 0,70 1,78 252,82 254,525 04-ene-2022 16:02:07 -****-**
122 COOPER COS INC COO 422,55 424,94 416,82 417,00 198651 -1,09 -4,60 421,60 420,88 04-ene-2022 16:02:50 -+-+*++-
123 COPART INC CPRT 147,08 147,94 145,54 146,12 911881 -0,56 -0,83 146,95 146,74 04-ene-2022 15:59:59 *+-*****
124 CORNING INC GLW 37,42 38,46 37,33 38,01 5663022 2,20 0,82 37,19 37,895 04-ene-2022 16:02:07 -+-+-***
125 CORTEVA INC CTVA 47,11 48,33 47,11 47,77 2529244 1,86 0,87 46,90 47,72 04-ene-2022 16:02:19 -*++-*-+
126 COSTCO WHOLESALE CORP COST 564,23 568,72 561,79 564,23 2096977 -0,44 -2,48 566,71 565,255 04-ene-2022 16:00:00 -*****-*
127 COTERRA ENERGY INC CTRA 19,76 21,22 19,71 20,93 10825121 6,95 1,36 19,57 20,465 04-ene-2022 16:02:16 -+***-+*
128 COTY INC COTY 10,77 10,79 10,46 10,60 4031293 -0,56 -0,06 10,66 10,625 04-ene-2022 16:00:01 ***+*--*
129 CROWN CASTLE INTERNATIONAL CORP CCI 207,14 208,25 201,90 202,15 1896604 -2,69 -5,59 207,74 205,075 04-ene-2022 16:00:01 -+---+-*
130 CSX CORP CSX 37,11 38,01 37,08 37,63 8150985 1,48 0,55 37,08 37,545 04-ene-2022 16:00:00 ********
131 CUMMINS INC CMI 221,53 228,64 220,76 227,91 1020655 3,82 8,38 219,53 224,70 04-ene-2022 16:02:41 ****-+-*
132 CVS HEALTH CORPORATION CVS 104,45 105,44 103,80 104,29 6089790 0,12 0,13 104,16 104,62 04-ene-2022 16:00:01 ***+***+
133 DANAHER CORP DHR 313,00 316,04 305,365 307,26 4470023 -2,69 -8,50 315,76 310,7025 04-ene-2022 16:02:52 +-++-**-
134 DARDEN RESTAURANTS INC DRI 150,67 151,88 149,43 151,60 1288036 1,90 2,82 148,78 150,655 04-ene-2022 16:02:36 +-+++-**
135 DAVITA INC DVA 115,67 116,52 114,98 115,39 562835 -0,03 -0,04 115,43 115,75 04-ene-2022 16:00:01 *+-**+*+
136 DEERE & CO DE 354,11 373,75 352,71 371,29 3032503 6,05 21,18 350,11 363,23 04-ene-2022 16:00:01 +-*++***
137 DELTA AIR LINES INC DAL 40,97 41,2758 40,325 40,59 12059971 0,74 0,30 40,29 40,8004 04-ene-2022 16:00:01 -****+*-
138 DENTSPLY SIRONA INC XRAY 56,89 57,68 56,745 57,18 1438225 0,51 0,29 56,89 57,2125 04-ene-2022 15:59:59 -+******
139 DEVON ENERGY CORP DVN 46,27 47,97 46,12 47,66 15512553 4,59 2,09 45,57 47,045 04-ene-2022 16:00:01 +*****-+
140 DEXCOM INC DXCM 517,0988 519,80 502,95 512,27 757207 -1,64 -8,52 520,79 511,375 04-ene-2022 15:59:59 +-+++-+-
141 DIAMONDBACK ENERGY INC FANG 113,31 119,70 112,74 119,20 4504346 6,58 7,36 111,84 116,22 04-ene-2022 15:59:59 +-+--*--
142 DIGITAL REALTY TRUST INC DLR 174,50 175,00 168,22 169,09 1531550 -3,43 -6,00 175,09 171,61 04-ene-2022 16:00:01 +++-+*-*
143 DISCOVER FINANCIAL SERVICES DFS 120,46 123,26 120,03 122,30 2066443 3,08 3,66 118,64 121,645 04-ene-2022 16:00:01 +-+-**+-
144 DISCOVERY INC DISCA 25,765 27,155 25,64 26,75 12071624 5,61 1,42 25,33 26,3975 04-ene-2022 15:59:59 *+-+-+**
145 DISCOVERY INC DISCK 24,82 26,39 24,82 25,94 4809463 5,49 1,35 24,59 25,605 04-ene-2022 15:59:59 +*-***+*
146 DISH NETWORK CORPORATION DISH 33,50 34,10 33,13 33,76 3203809 1,41 0,47 33,29 33,615 04-ene-2022 16:00:00 ***+-+*-
147 DOLLAR GENERAL CORP DG 233,44 235,91 233,01 233,70 1348018 -0,76 -1,78 235,48 234,46 04-ene-2022 16:02:39 +-**-*+-
148 DOLLAR TREE INC DLTR 141,08 142,16 139,85 140,51 1830677 -0,47 -0,66 141,17 141,005 04-ene-2022 16:00:00 +******+
149 DOMINION ENERGY INC D 78,38 79,05 78,04 78,10 2872836 -0,32 -0,25 78,35 78,545 04-ene-2022 16:02:35 -+*-**+*
150 DOMINOS PIZZA INC DPZ 553,22 555,00 530,79 535,28 517882 -3,24 -17,94 553,22 542,895 04-ene-2022 16:00:01 -*++-*+-
151 DOVER CORP DOV 179,96 183,00 179,60 181,47 808595 1,76 3,14 178,33 181,30 04-ene-2022 16:00:01 *+****+-
152 DOW INC DOW 57,25 58,70 57,10 58,41 9064941 2,71 1,54 56,87 57,90 04-ene-2022 16:00:01 -+-*****
153 DR HORTON INC DHI 105,83 106,75 104,74 105,72 3502998 0,44 0,46 105,26 105,745 04-ene-2022 16:00:01 *-*+***+
154 DTE ENERGY CO DTE 119,52 120,83 119,29 119,38 762016 0,17 0,20 119,18 120,06 04-ene-2022 16:03:30 +-*+-+**
155 DUKE ENERGY CORP DUK 103,36 104,94 103,28 103,41 2558334 -0,08 -0,08 103,49 104,11 04-ene-2022 16:02:39 +**-*++-
156 DUKE REALTY CORPORATION DRE 64,56 65,22 63,33 63,73 1636306 -1,29 -0,83 64,56 64,275 04-ene-2022 16:00:01 -**+**-*
157 DUPONT DE NEMOURS INC DD 81,07 82,885 80,93 82,54 2702908 2,33 1,88 80,66 81,9075 04-ene-2022 16:02:23 *-*+****
158 DXC TECHNOLOGY COMPANY DXC 33,62 34,43 33,41 34,11 2117767 2,65 0,88 33,23 33,92 04-ene-2022 16:03:04 +-*+-++*
159 E TRADE FINANCIAL CORPORATION ETFC 50,76 51,18 48,91 49,26 1 0,00 0,00 49,26 50,045 01-oct-2020 16:00:01 -*-****+
160 EASTMAN CHEMICAL CO EMN 120,73 122,94 119,87 122,16 1943883 2,11 2,53 119,63 121,405 04-ene-2022 16:03:23 *+-*-+-*
161 EATON CORPORATION PLC ETN 169,63 172,28 168,84 171,46 2065404 1,66 2,80 168,66 170,56 04-ene-2022 16:00:01 +-++*-**
162 EBAY INC EBAY 67,17 67,42 64,44 65,14 7526459 -2,49 -1,66 66,80 65,93 04-ene-2022 16:00:00 *+**++*-
163 ECOLAB INC ECL 230,74 234,4393 230,3027 233,51 960835 1,60 3,68 229,83 232,371 04-ene-2022 16:02:17 +-+-***+
164 EDISONINTERNATIONAL EIX 67,52 68,01 66,60 66,67 2403229 -1,24 -0,84 67,51 67,305 04-ene-2022 16:00:01 -++**-+*
165 EDWARDS LIFESCIENCES CORP EW 128,37 129,525 126,94 127,89 2020251 -0,35 -0,45 128,34 128,2325 04-ene-2022 16:00:01 ++-+-+--
166 ELECTRONIC ARTS INC EA 134,32 136,30 133,78 135,76 2110753 0,60 0,81 134,95 135,04 04-ene-2022 15:59:59 -+*-+**-
167 ELI LILLY AND COMPANY LLY 269,00 269,875 263,58 266,81 2340494 -1,81 -4,92 271,73 266,7275 04-ene-2022 16:02:27 +*--*+*-
168 EMERSON ELECTRIC CO EMR 93,25 96,27 92,49 95,83 4465561 4,44 4,07 91,76 94,38 04-ene-2022 16:02:40 -**+-*+*
169 ENPHASE ENERGY INC ENPH 187,59 188,00 171,30 178,28 2482863 -3,35 -6,17 184,45 179,65 04-ene-2022 15:59:59 -**++-+*
170 ENTERGY CORP ETR 111,39 112,33 110,85 111,28 1097277 -0,11 -0,12 111,40 111,59 04-ene-2022 16:00:01 --+-+-+*
171 EOG RESOURCES INC EOG 92,05 96,27 91,65 95,35 5716210 4,60 4,19 91,16 93,96 04-ene-2022 16:00:01 *+*-****
172 EQUIFAX INC EFX 285,38 288,55 282,735 285,61 584843 0,57 1,61 284,00 285,6425 04-ene-2022 16:00:01 -*--***+
173 EQUINIX INC EQIX 832,90 839,05 810,9901 814,63 398965 -2,57 -21,48 836,11 825,02005 04-ene-2022 15:59:59 --+--+*+
174 EQUITYRESIDENTIAL EQR 91,52 93,03 91,38 92,25 1551505 1,31 1,19 91,06 92,205 04-ene-2022 16:00:01 *+-***+*
175 ESSEX PROPERTY TRUST INC ESS 355,41 359,49 353,87 356,63 387710 0,78 2,77 353,86 356,68 04-ene-2022 16:02:24 -*+-**-+
176 ESTEE LAUDER COMPANIES INC EL 372,11 373,98 368,14 371,86 1012713 0,42 1,57 370,29 371,06 04-ene-2022 16:00:01 +**-***+
177 EVEREST RE GROUP RE 276,03 277,66 272,71 272,87 200371 0,03 0,08 272,79 275,185 04-ene-2022 16:00:01 -+--+-**
178 EVERGY INC EVRG 68,16 68,86 67,96 67,98 1014507 -0,26 -0,18 68,16 68,41 04-ene-2022 16:02:25 -**+-+*-
179 EVERSOURCE ENERGY ES 88,90 90,33 88,35 88,39 1861696 -0,83 -0,74 89,13 89,34 04-ene-2022 16:00:01 **-+***-
180 EXELON CORP EXC 56,60 57,625 56,60 57,01 8847914 -0,11 -0,06 57,07 57,1125 04-ene-2022 15:59:59 +***+-+-
181 EXPEDIA GROUP INC EXPE 187,85 190,78 184,60 185,37 2547040 0,22 0,40 184,97 187,69 04-ene-2022 16:00:00 +***-+-*
182 EXPEDITORS INTERN OF WASHINGTON INC EXPD 130,63 131,91 128,76 130,06 1235325 -0,56 -0,73 130,79 130,335 04-ene-2022 15:59:59 ****+-++
183 EXTRA SPACE STORAGE INC EXR 219,36 224,35 219,36 221,59 752745 1,08 2,36 219,23 221,855 04-ene-2022 16:03:01 +-+-*-+-
184 EXXON MOBIL CORPORATION XOM 64,13 66,185 64,10 65,93 38567135 3,76 2,39 63,54 65,1425 04-ene-2022 16:02:20 +-******
185 F5 INC FFIV 242,24 244,97 239,71 239,90 348071 -1,17 -2,85 242,75 242,34 04-ene-2022 15:59:59 +-+--*--
186 FASTENAL FAST 61,89 62,94 61,84 62,33 3036695 0,56 0,35 61,98 62,39 04-ene-2022 16:00:00 -+******
187 FEDERALREALTYINVESTMENT TRUST FRT 137,79 140,51 137,70 139,37 560331 1,94 2,65 136,72 139,105 04-ene-2022 16:00:01 +**-+-**
188 FEDEX CORP FDX 259,65 265,94 259,31 264,91 2585262 2,46 6,36 258,55 262,625 04-ene-2022 16:00:01 -+*++***
189 FIDELITY NATL INFORMATION SERVICES FIS 114,31 115,66 113,3528 114,51 5683473 0,55 0,63 113,88 114,5064 04-ene-2022 16:02:46 +--*****
190 FIFTH THIRD BANCORP FITB 45,07 46,78 45,07 46,57 5534003 4,25 1,90 44,67 45,925 04-ene-2022 15:59:59 +****-**
191 FIRST REPUBLIC BANK SAN FRANCISCO FRC 199,72 204,7749 197,56 202,62 1515528 2,67 5,26 197,36 201,16745 04-ene-2022 16:03:18 -++-+*++
192 FIRSTENERGY CORP FE 41,27 41,525 41,02 41,08 3450959 -0,39 -0,16 41,24 41,2725 04-ene-2022 16:02:46 +-+***-*
193 FISERV INC FISV 107,32 110,24 107,29 109,00 5520123 1,28 1,38 107,62 108,765 04-ene-2022 15:59:59 ++-*****
194 FLEETCOR TECHNOLOGIES INC FLT 233,63 238,695 233,20 237,25 560036 2,66 6,14 231,11 235,9475 04-ene-2022 16:00:01 -++--+--
195 FLIR SYSTEMS INC FLIR 57,53 57,92 57,30 57,34 6 0,00 0,00 57,34 57,61 13-may-2021 16:00:02 -******+
196 FMC CORP FMC 109,61 111,88 109,61 111,21 928769 0,96 1,06 110,15 110,745 04-ene-2022 16:02:34 +-****++
197 FORD MOTOR CO F 22,52 24,5576 22,42 24,31 310660008 11,67 2,54 21,77 23,4888 04-ene-2022 16:02:31 --+--*+-
198 FORTINET INC FTNT 330,4992 333,42 312,67 322,14 1964893 -3,30 -10,98 333,12 323,045 04-ene-2022 16:00:00 -*-+-++-

05-ene-2022 0:22:17
 Acciones\S&P 500
# Descripción Símbolo Apertura Máximo Mínimo Último Volumen Dif. % Dif. Anterior Precio Promedio Fecha Hora Evolución
199 FORTIVE CORP FTV 73,94 74,46 73,54 73,87 2281628 0,41 0,30 73,57 74,00 04-ene-2022 16:03:14 -*-*****
200 FORTUNE BRANDS HOME & SECURITY INC FBHS 105,21 107,68 105,13 107,31 955544 2,52 2,64 104,67 106,405 04-ene-2022 16:02:27 -+*-*+**
201 FOX CORPORATION FOX 35,19 35,63 35,06 35,13 1296510 0,40 0,14 34,99 35,345 04-ene-2022 15:59:59 +*******
202 FOX CORPORATION FOXA 37,88 38,415 37,72 37,97 4720500 0,88 0,33 37,64 38,0675 04-ene-2022 16:00:00 +**-+***
203 FRANKLIN RESOURCES INC BEN 33,65 34,40 33,565 34,22 1714667 2,42 0,81 33,41 33,9825 04-ene-2022 16:00:01 -++**-+-
204 FREEPORT-MCMORAN INC FCX 41,82 42,50 41,46 42,15 14429338 1,62 0,67 41,48 41,98 04-ene-2022 16:02:05 +****-**
205 GALLAGHER(ARTHUR J.)& CO AJG 167,00 168,21 165,71 167,43 925061 0,43 0,72 166,71 166,96 04-ene-2022 16:02:38 -+*+-+**
206 GAP INC GPS 18,335 18,77 18,13 18,65 6764684 2,02 0,37 18,28 18,45 04-ene-2022 16:02:45 *-+-**+-
207 GARMIN LTD GRMN 134,56 135,31 133,05 133,57 743190 0,01 0,02 133,55 134,18 04-ene-2022 16:02:10 -++***++
208 GARTNER INC IT 322,93 324,985 318,83 323,41 313639 0,45 1,45 321,96 321,9075 04-ene-2022 16:03:11 -+-++-++
209 GENERAC HLDGS INC GNRC 346,64 347,89 318,52 332,08 1610836 -4,55 -15,83 347,91 333,205 04-ene-2022 16:00:01 +++*--**
210 GENERAL DYNAMICS CORP GD 209,07 212,46 208,21 212,05 1129380 2,21 4,59 207,46 210,335 04-ene-2022 16:00:01 +-*-+*-*
211 GENERAL ELECTRIC CO GE 98,78 100,05 98,09 99,37 7622409 3,25 3,13 96,24 99,07 04-ene-2022 16:00:01 -+*-+***
212 GENERAL MILLS INC GIS 67,27 68,66 67,254 67,89 4659009 0,94 0,63 67,26 67,957 04-ene-2022 16:00:01 +**-****
213 GENERAL MOTORS CO GM 61,955 65,98 61,955 65,74 44615622 7,47 4,57 61,17 63,9675 04-ene-2022 16:00:01 -++*+-*+
214 GENUINE PARTS CO GPC 138,69 141,525 138,56 140,34 590316 1,75 2,41 137,93 140,0425 04-ene-2022 16:00:01 -*+**-**
215 GILEAD SCIENCES INC GILD 72,605 73,395 72,18 72,21 6783259 -0,51 -0,37 72,58 72,7875 04-ene-2022 16:00:00 +******+
216 GLOBAL PAYMENTS INC GPN 143,18 146,44 140,75 145,43 3985015 2,63 3,73 141,70 143,595 04-ene-2022 16:00:01 +-+***-+
217 GLOBE LIFE INC GL 95,87 97,87 95,75 97,39 436974 2,58 2,45 94,94 96,81 04-ene-2022 16:00:01 -*+***+*
218 GOLDMAN SACHS GROUP INC GS 402,23 410,28 401,18 407,48 3914551 3,07 12,15 395,33 405,73 04-ene-2022 16:00:01 ***+++**
219 GRAINGER W W INC GWW 508,38 523,22 508,38 520,47 198407 2,01 10,27 510,20 515,80 04-ene-2022 16:00:01 **+**--+
220 HALLIBURTON CO HAL 24,85 25,83 24,72 25,43 17733140 6,00 1,44 23,99 25,275 04-ene-2022 16:00:01 -+*-+***
221 HANESBRANDS INC HBI 17,14 17,49 17,08 17,36 3454860 2,60 0,44 16,92 17,285 04-ene-2022 16:00:01 -*+-+-+-
222 HARTFORD FINANCIAL SERVICES GRP INC HIG 70,00 71,16 69,98 70,83 1573449 1,90 1,32 69,51 70,57 04-ene-2022 16:02:50 +--++**-
223 HASBRO INC HAS 102,49 105,36 102,33 103,92 1533085 1,71 1,75 102,17 103,845 04-ene-2022 15:59:59 +**-+*-+
224 HCA HEALTHCARE INC HCA 255,29 260,97 253,66 260,27 2366795 2,44 6,19 254,08 257,315 04-ene-2022 16:00:01 -***++*+
225 HEALTHPEAK PROPERTIES INC PEAK 36,24 36,835 36,20 36,66 2723904 1,47 0,53 36,13 36,5175 04-ene-2022 16:00:01 +-******
226 HENRY JACK & ASSOCIATES INC JKHY 171,11 175,78 169,15 174,66 771489 1,84 3,16 171,50 172,465 04-ene-2022 15:59:59 +-*+-**+
227 HENRY SCHEIN INC HSIC 77,50 79,58 77,42 79,28 804701 2,39 1,85 77,43 78,50 04-ene-2022 16:00:00 **-**+**
228 HERSHEY COMPANY HSY 193,38 196,18 193,09 194,86 721590 0,85 1,65 193,21 194,635 04-ene-2022 16:00:01 -*******
229 HESS CORPORATION HES 78,32 81,96 78,21 81,16 2951636 5,69 4,37 76,79 80,085 04-ene-2022 16:00:01 -+-*++**
230 HEWLETT PACKARD ENTERPRISE CO HPE 16,33 16,965 16,33 16,83 16823438 4,28 0,69 16,14 16,6475 04-ene-2022 16:02:48 *-**-+-+
231 HILTON WORLDWIDE HOLDINGS INC HLT 157,49 159,2059 155,95 155,96 2043109 0,96 1,48 154,48 157,57795 04-ene-2022 16:02:45 *-+-+*-*
232 HOLLYFRONTIER CORPORATION HFC 34,42 34,68 32,96 33,32 3430503 -1,62 -0,55 33,87 33,82 04-ene-2022 16:00:01 +-***-+*
233 HOLOGIC INC HOLX 72,88 72,99 69,55 70,43 2621215 -3,65 -2,67 73,10 71,27 04-ene-2022 15:59:59 --+--+-+
234 HOME DEPOT INC HD 408,64 413,61 408,19 412,84 3265948 1,03 4,20 408,64 410,90 04-ene-2022 16:00:01 -*+-*-*-
235 HONEYWELLINTERNATIONALINC HON 206,7068 209,55 205,65 209,00 3255785 1,06 2,20 206,80 207,60 04-ene-2022 15:59:59 +-+*****
236 HORMEL FOODS CORP HRL 49,00 49,62 48,99 49,01 2304916 -0,24 -0,12 49,13 49,305 04-ene-2022 16:02:49 +--+-**-
237 HOST HOTELS & RESORTS INC HST 18,02 18,50 17,85 17,91 11124095 1,42 0,25 17,66 18,175 04-ene-2022 15:59:59 +-*****+
238 HOWMET AEROSPACE INC HWM 32,69 33,69 32,45 33,53 2892123 3,71 1,20 32,33 33,07 04-ene-2022 16:02:52 -+*-**-+
239 HP INC HPQ 38,45 39,49 38,385 39,20 9633350 3,10 1,18 38,02 38,9375 04-ene-2022 16:02:52 -+******
240 HUMANA INC HUM 464,08 465,855 458,245 458,99 650064 -1,39 -6,46 465,45 462,05 04-ene-2022 16:03:05 -**-***+
241 HUNT(J.B.)TRANSPORT SERVICES INC JBHT 203,06 208,87 201,93 207,66 691470 2,88 5,82 201,84 205,40 04-ene-2022 15:59:59 -+-*+-**
242 HUNTINGTON BANCSHARES INC HBAN 15,94 16,50 15,94 16,40 10338112 3,80 0,60 15,80 16,22 04-ene-2022 16:00:00 +***-*+*
243 HUNTINGTONINGALLSINDUSTRIES HII 187,63 192,59 187,40 189,49 443686 1,85 3,45 186,04 189,995 04-ene-2022 16:00:01 +****-+-
244 IDEX CORP IEX 231,40 236,17 231,375 235,52 298720 2,09 4,83 230,69 233,7725 04-ene-2022 16:03:18 +-++*-*+
245 IDEXX LABORATORIES INC IDXX 629,99 629,99 597,16 605,42 605160 -4,06 -25,59 631,01 613,575 04-ene-2022 15:59:59 ++*-+-+-
246 IHS MARKIT LTD INFO 130,14 130,66 128,71 129,58 1393879 -0,25 -0,33 129,91 129,685 04-ene-2022 16:00:01 ---+****
247 ILLINOIS TOOL WORKS INC ITW 245,00 248,7403 244,20 247,58 797719 1,68 4,10 243,48 246,47015 04-ene-2022 16:00:01 ++-*+***
248 ILLUMINA INC ILMN 379,88 380,40 365,00 372,36 866913 -2,23 -8,51 380,87 372,70 04-ene-2022 16:00:00 **-**-+-
249 INCYTE CORPORATION INCY 73,73 73,75 70,82 71,81 2297401 -2,92 -2,16 73,97 72,285 04-ene-2022 15:59:59 ***+***-
250 INGERSOLL RAND INC IR 60,15 61,07 59,73 60,74 1837821 1,86 1,11 59,63 60,40 04-ene-2022 16:02:56 **+-+-*+
251 INTEL CORP INTC 53,57 53,935 52,65 53,14 45668914 -0,13 -0,07 53,21 53,2925 04-ene-2022 15:59:59 +*-*+***
252 INTERCONTINENTAL EXCHANGE INC ICE 134,22 134,81 132,63 134,07 1857175 0,09 0,12 133,95 133,72 04-ene-2022 16:00:01 -+*****+
253 INTERNATIONAL BUS MACH CORP IBM 136,10 139,95 135,90 138,02 7299280 1,46 1,98 136,04 137,925 04-ene-2022 16:00:01 -***++++
254 INTERNATIONAL FLAVORS & FRAGRANCES IFF 149,50 151,31 148,69 149,68 1794649 0,38 0,56 149,12 150,00 04-ene-2022 16:00:01 +*+--*-+
255 INTERNATIONAL PAPER CO IP 47,02 49,0351 47,00 48,47 4110169 3,59 1,68 46,79 48,01755 04-ene-2022 16:03:11 +*-+-*+*
256 INTERPUBLIC GROUP COS INC IPG 37,90 38,73 37,89 38,40 3275120 1,99 0,75 37,65 38,31 04-ene-2022 16:00:01 -**+-+**
257 INTUIT INC INTU 631,47 631,47 606,13 618,32 1997733 -2,08 -13,15 631,47 618,80 04-ene-2022 15:59:59 +-+*+-+*
258 INTUITIVE SURGICAL INC ISRG 360,00 362,00 352,57 354,63 1310929 -1,49 -5,37 360,00 357,285 04-ene-2022 15:59:59 *-+*****
259 INVESCO LTD IVZ 23,71 24,515 23,59 24,31 4479086 4,38 1,02 23,29 24,0525 04-ene-2022 16:02:34 +-****+*
260 IPG PHOTONICS CORPORATION IPGP 174,28 176,11 171,44 174,56 186585 0,43 0,75 173,81 173,775 04-ene-2022 16:00:00 **+**++*
261 IQVIA HOLDINGS INC IQV 272,62 272,62 264,03 268,17 1111589 -1,98 -5,41 273,58 268,325 04-ene-2022 16:02:58 ++-*+*+-
262 IRON MOUNTAIN INC IRM 51,46 51,96 50,70 50,75 2050248 -1,11 -0,57 51,32 51,33 04-ene-2022 16:03:04 ********
263 JACOBS ENGINEERING GROUP INC J 140,37 143,17 139,24 142,55 643513 2,13 2,97 139,58 141,205 04-ene-2022 16:03:09 +***-*++
264 JOHNSON & JOHNSON JNJ 171,06 172,29 170,595 171,08 6747778 -0,27 -0,46 171,54 171,4425 04-ene-2022 16:00:01 *-******
265 JOHNSON CONTROLS INTERNATIONAL PLC JCI 79,95 81,435 79,64 80,34 2941456 1,25 0,99 79,35 80,5375 04-ene-2022 16:00:01 **+--***
266 JPMORGAN CHASE & CO. JPM 164,31 168,58 164,23 167,83 20183461 3,79 6,13 161,70 166,405 04-ene-2022 16:00:01 +*-+++-+
267 JUNIPER NETWORKS JNPR 35,36 35,58 34,91 34,98 2722319 -1,07 -0,38 35,36 35,245 04-ene-2022 16:00:01 ++-++-*+
268 KANSAS CITY SOUTHERN KSU 293,89 297,00 289,03 293,59 40684807 -1,69 -5,05 293,05 293,015 13-dic-2021 16:00:02 -+-***+-
269 KELLOGG COMPANY K 64,69 66,109 64,67 65,31 2193823 0,97 0,63 64,68 65,3895 04-ene-2022 16:00:01 -+*--+-+
270 KEYCORP KEY 23,95 24,87 23,89 24,82 8397863 5,26 1,24 23,58 24,38 04-ene-2022 16:00:01 ********
271 KEYSIGHTTECHNOLOGIESINC KEYS 202,65 202,67 194,75 197,36 1333516 -2,62 -5,30 202,66 198,71 04-ene-2022 16:03:35 -+-+**-+
272 KIMBERLY CLARK CORP KMB 142,27 144,91 142,11 143,20 2027064 0,54 0,77 142,43 143,51 04-ene-2022 16:03:01 +**+**-+
273 KIMCO REALTY CORP KIM 24,81 25,35 24,80 25,23 2962652 2,64 0,65 24,58 25,075 04-ene-2022 16:02:52 **+-**+-
274 KINDER MORGAN INC KMI 16,51 16,78 16,41 16,58 16819919 1,41 0,23 16,35 16,595 04-ene-2022 16:00:01 -****+*+
275 KLA CORPORATION KLAC 434,38 436,84 417,60 431,24 964939 -0,88 -3,85 435,09 427,22 04-ene-2022 16:00:00 +*-*++*-
276 KRAFT HEINZ CO KHC 36,28 37,22 36,14 36,91 7887593 2,13 0,77 36,14 36,68 04-ene-2022 15:59:59 +*******
277 KROGER CO KR 45,175 46,325 45,10 46,17 10377409 2,17 0,98 45,19 45,7125 04-ene-2022 16:00:01 +******-
278 L3 HARRIS TECHNOLOGIES INC LHX 212,93 217,93 212,60 214,01 1443718 1,15 2,44 211,57 215,265 04-ene-2022 16:00:01 +**+-***
279 LABORATORY CORP AMER HLDGS LH 297,50 298,05 287,21 290,21 1276728 -2,67 -7,97 298,18 292,63 04-ene-2022 16:00:01 +*+***--
280 LAM RESEARCH CORP LRCX 726,73 731,8492 702,45 712,00 1455904 -1,86 -13,46 725,46 717,1496 04-ene-2022 16:00:00 ***+--+-
281 LAMB WESTON HLDGS INC LW 63,92 64,26 63,16 63,30 2269085 -0,97 -0,62 63,92 63,71 04-ene-2022 16:02:59 -***+-*+
282 LAS VEGAS SANDS CORP LVS 39,36 39,60 38,43 38,66 6128605 -0,49 -0,19 38,85 39,015 04-ene-2022 16:00:01 *-*+*+*-
283 LEGGETT & PLATT INC LEG 41,59 43,11 41,33 42,70 2431153 3,54 1,46 41,24 42,22 04-ene-2022 16:00:01 -***+***
284 LEIDOS HOLDINGS INC LDOS 90,55 92,38 90,41 91,88 891120 1,79 1,62 90,26 91,395 04-ene-2022 16:03:07 +**-***+
285 LENNAR CORP LEN 112,35 113,11 111,33 112,54 2156673 0,65 0,73 111,81 112,22 04-ene-2022 16:00:01 -**++-*-
286 LINCOLN NATIONAL CORP LNC 70,525 73,00 70,525 72,64 1270442 4,20 2,93 69,71 71,7625 04-ene-2022 16:00:01 -+***+-*
287 LINDE PLC LIN 338,96 345,63 338,27 344,81 1919876 1,82 6,17 338,64 341,95 04-ene-2022 16:02:55 ++**-+-*
288 LIVE NATION ENTERTAINMENT INC LYV 123,41 125,72 120,09 120,72 2409916 -0,35 -0,42 121,14 122,905 04-ene-2022 16:02:57 -+***-++
289 LKQ CORPORATION LKQ 58,87 59,96 58,69 59,49 1594676 1,50 0,88 58,61 59,325 04-ene-2022 15:59:59 +****-**
290 LOCKHEED MARTIN CORP LMT 355,53 363,54 355,21 361,99 1361073 2,15 7,63 354,36 359,375 04-ene-2022 16:03:26 +--***-+
291 LOEWS CORP L 58,68 59,75 58,68 59,39 606459 2,22 1,29 58,10 59,215 04-ene-2022 16:00:01 **+-**+-
292 LOWE''S COMPANIES INC LOW 255,64 260,83 255,595 259,81 3636202 1,68 4,30 255,51 258,2125 04-ene-2022 16:03:46 -*+--+-+
293 LUMEN TECHNOLOGIES INC LUMN 12,81 12,99 12,76 12,85 8680574 1,18 0,15 12,70 12,875 04-ene-2022 16:00:01 **-*+-+-
294 LYONDELLBASELL INDUSTRIES N V LYB 93,77 97,47 93,735 96,96 2526702 4,08 3,80 93,16 95,6025 04-ene-2022 16:03:21 +*******
295 M & T BANK CORP MTB 160,74 166,20 160,385 164,00 1325848 3,63 5,75 158,25 163,2925 04-ene-2022 16:04:19 +--+--+*
296 MARATHON OIL CORPORATION MRO 17,03 17,7851 17,03 17,61 21058135 4,39 0,74 16,87 17,40755 04-ene-2022 16:00:01 -+-***-+
297 MARATHON PETROLEUM CORP MPC 66,30 67,9901 66,05 67,81 8458102 3,27 2,15 65,66 67,02005 04-ene-2022 16:00:01 --+-++**

05-ene-2022 0:22:17
 Acciones\S&P 500
# Descripción Símbolo Apertura Máximo Mínimo Último Volumen Dif. % Dif. Anterior Precio Promedio Fecha Hora Evolución
298 MARKETAXESS HLDGS INC MKTX 396,03 400,335 385,20 394,37 292737 -0,62 -2,46 396,83 392,7675 04-ene-2022 16:00:00 +-+-+-++
299 MARRIOTT INTERNATIONAL INC MAR 166,77 171,155 165,80 168,01 2130822 2,50 4,10 163,91 168,4775 04-ene-2022 15:59:59 **+*+-+-
300 MARSH & MCLENNAN COMPANIES INC MMC 167,77 168,29 164,56 167,15 2940214 -0,05 -0,08 167,23 166,425 04-ene-2022 16:03:12 -*-*++-*
301 MARTIN MARIETTA MATERIALS INC MLM 441,80 446,46 438,57 441,51 385640 0,57 2,50 439,01 442,515 04-ene-2022 16:03:00 +-+-*+-+
302 MASCO CORP MAS 69,82 71,055 69,54 70,21 1843923 1,14 0,79 69,42 70,2975 04-ene-2022 16:03:01 **+-+***
303 MASTERCARD INCORPORATED MA 371,99 382,40 371,645 375,39 6853296 1,20 4,44 370,95 377,0225 04-ene-2022 16:00:01 -+***+-+
304 MAXIM INTEGRATED PRODUCTS MXIM 104,58 105,58 102,59 103,14 74 0,00 0,00 103,14 104,085 25-ago-2021 16:00:00 +--*****
305 MCCORMICK & COMPANY INC MKC 95,68 96,77 94,85 96,50 1434744 0,71 0,68 95,82 95,81 04-ene-2022 16:00:01 *-+-****
306 MCDONALD''S CORPORATION MCD 269,50 271,15 268,27 268,51 2503817 -0,03 -0,07 268,58 269,71 04-ene-2022 16:00:01 ++-*+**-
307 MCKESSON CORPORATION MCK 247,87 249,43 246,1327 248,00 664321 -0,04 -0,10 248,10 247,78135 04-ene-2022 16:03:10 -+**++*-
308 MEDTRONIC PLC MDT 105,73 107,49 105,39 106,39 7680130 0,27 0,29 106,10 106,44 04-ene-2022 16:00:01 -****+*-
309 MERCK & CO INC MRK 76,40 77,27 75,8894 77,01 11980441 0,18 0,14 76,87 76,5797 04-ene-2022 16:02:17 --******
310 META PLATFORMS INC FB 339,95 343,0854 331,8711 336,53 15988949 -0,59 -2,01 338,54 337,47825 04-ene-2022 15:59:59 +*-***+*
311 METLIFE INC MET 64,18 65,43 63,9312 64,94 4496865 2,70 1,71 63,23 64,6806 04-ene-2022 16:00:01 ***-****
312 METTLER-TOLEDOINTERNATIONALINC MTD 1.664,51 1.667,18 1.633,22 1.640,73 126818 -2,04 -34,13 1.674,86 1.650,20 04-ene-2022 16:00:01 -+--+-+-
313 MGMRESORTSINTERNATIONAL MGM 46,20 46,60 45,07 45,39 4032910 -0,20 -0,09 45,48 45,835 04-ene-2022 16:00:01 -*-*****
314 MICROCHIP TECHNOLOGY MCHP 88,40 88,97 85,245 87,47 3029375 -0,60 -0,53 88,00 87,1075 04-ene-2022 15:59:59 *+*-**+*
315 MICRON TECHNOLOGY INC MU 95,60 96,59 93,54 96,34 19681386 0,62 0,59 95,75 95,065 04-ene-2022 15:59:59 -*+*****
316 MICROSOFT CORP MSFT 334,83 335,20 326,12 329,01 32649263 -1,71 -5,74 334,75 330,66 04-ene-2022 15:59:59 -*+**-*-
317 MID-AMERICAAPARTMENTCOMMUNITIES MAA 227,02 230,41 226,52 227,39 500864 0,56 1,26 226,13 228,465 04-ene-2022 16:02:57 -+***+++
318 MOHAWKINDUSTRIES MHK 186,23 189,349 184,975 188,25 439973 2,33 4,28 183,97 187,162 04-ene-2022 16:00:01 +-***+-*
319 MOLSON COORS BEVERAGE COMPANY TAP 47,80 49,17 47,60 48,90 1882282 3,27 1,55 47,35 48,385 04-ene-2022 16:02:09 **+*****
320 MONDELEZ INTL INC MDLZ 65,99 67,145 65,87 66,45 7519426 0,73 0,48 65,97 66,5075 04-ene-2022 16:00:00 -*+*-***
321 MONOLITHIC POWER SYSTEM INC MPWR 499,2485 504,1674 475,19 491,25 328437 -0,73 -3,60 494,85 489,6787 04-ene-2022 15:59:59 -++-+***
322 MONSTER BEVERAGE CORP MNST 96,41 97,96 96,41 97,74 2090784 1,24 1,20 96,54 97,185 04-ene-2022 16:00:00 -****+-*
323 MOODYS CORP MCO 385,44 388,01 382,09 386,27 528561 0,70 2,68 383,59 385,05 04-ene-2022 16:03:29 -**+**-+
324 MORGAN STANLEY MS 102,00 104,68 101,98 104,26 8960337 4,06 4,07 100,19 103,33 04-ene-2022 16:02:15 *****+**
325 MOSAIC CO MOS 40,65 40,9716 40,12 40,50 4045800 0,77 0,31 40,19 40,5458 04-ene-2022 16:03:04 **-+****
326 MOTOROLA SOLUTIONS INC MSI 267,00 267,60 263,05 264,80 588677 -0,98 -2,63 267,43 265,325 04-ene-2022 16:03:04 +*-+-+**
327 MSCI INC MSCI 605,17 606,32 584,025 591,13 381804 -0,75 -4,45 595,58 595,1725 04-ene-2022 16:03:02 -***++-+
328 NASDAQ INC NDAQ 200,11 201,84 195,51 197,39 1341525 -2,50 -5,07 202,46 198,675 04-ene-2022 15:59:59 -+-+--++
329 NETAPP INC NTAP 92,64 95,23 92,61 94,20 1950433 1,96 1,81 92,39 93,92 04-ene-2022 16:00:00 +*-*-***
330 NETFLIX INC NFLX 599,91 600,4099 581,60 591,15 4391978 -1,04 -6,22 597,37 591,00495 04-ene-2022 15:59:59 +*++-+-*
331 NEWELL BRANDS INC NWL 22,25 22,96 22,235 22,85 2547153 3,35 0,74 22,11 22,5975 04-ene-2022 16:00:00 ********
332 NEWMONT CORPORATION NEM 61,14 61,6559 60,29 60,43 7506657 -0,90 -0,55 60,98 60,97295 04-ene-2022 16:00:01 ***++*-*
333 NEWS CORP NEW NWS 23,05 23,24 22,7075 22,78 570528 -0,44 -0,10 22,88 22,97375 04-ene-2022 15:59:59 ****-+*-
334 NEWS CORP NEW NWSA 22,96 23,10 22,52 22,59 2880651 -0,79 -0,18 22,77 22,81 04-ene-2022 15:59:59 +*******
335 NEXTERA ENERGY INC NEE 91,65 91,93 90,62 90,68 8379094 -1,07 -0,98 91,66 91,275 04-ene-2022 16:00:01 ***-****
336 NIELSEN HLDGS PLC NLSN 21,25 21,665 21,23 21,39 2326015 1,33 0,28 21,11 21,4475 04-ene-2022 16:00:01 *+-+-+**
337 NIKE INC NKE 165,88 167,18 165,00 166,39 6061967 1,04 1,72 164,67 166,09 04-ene-2022 16:00:01 ++**++-+
338 NISOURCE INC NI 27,58 27,88 27,51 27,62 3840368 0,36 0,10 27,52 27,695 04-ene-2022 16:03:09 **+*****
339 NORFOLK SOUTHERN CORP NSC 290,34 297,58 290,21 294,72 1024505 0,81 2,37 292,35 293,895 04-ene-2022 16:04:12 +-+***-+
340 NORTHERN TRUST CORP NTRS 122,19 126,39 122,19 125,28 884744 3,79 4,58 120,70 124,29 04-ene-2022 15:59:59 ++******
341 NORTHROP GRUMMAN CORP NOC 387,54 397,85 387,54 396,99 740468 2,97 11,46 385,53 392,695 04-ene-2022 16:00:01 ---*-*+-
342 NORTONLIFELOCK INC NLOK 26,38 26,715 26,315 26,55 4645128 0,84 0,22 26,33 26,515 04-ene-2022 15:59:59 +-******
343 NORWEGIAN CRUISE LINE HLDGS LTD NCLH 22,52 22,855 22,11 22,47 21112105 1,31 0,29 22,18 22,4825 04-ene-2022 16:00:01 -+*++-*+
344 NOV INC NOV 14,61 15,215 14,52 14,77 3802650 2,64 0,38 14,39 14,8675 04-ene-2022 16:00:01 -+*-*+**
345 NRG ENERGY INC NRG 43,01 43,30 42,45 42,62 2185991 -0,79 -0,34 42,96 42,875 04-ene-2022 16:00:01 -+*-*+**
346 NUCOR CORP NUE 114,07 117,8199 112,68 117,07 2921965 3,57 4,03 113,04 115,24995 04-ene-2022 16:00:01 -+*-**+-
347 NVIDIA CORP NVDA 302,77 304,68 283,49 292,90 52609581 -2,76 -8,31 301,21 294,085 04-ene-2022 16:00:00 --++++--
348 NVR INC NVR 5.748,10 5.837,14 5.739,95 5.819,68 19619 1,09 62,67 5.757,01 5.788,545 04-ene-2022 16:00:33 +*--++*+
349 NXP SEMICONDUCTORS N V NXPI 232,41 234,90 225,455 232,87 1964271 0,71 1,65 231,22 230,1775 04-ene-2022 15:59:59 **+**+**
350 OCCIDENTAL PETROLEUM CORP OXY 31,61 33,72 31,41 33,38 26675030 7,47 2,32 31,06 32,565 04-ene-2022 16:00:01 -*******
351 OLD DOMINION FREIGHT LINE INC ODFL 347,12 356,415 344,07 354,98 862883 2,49 8,61 346,37 350,2425 04-ene-2022 16:00:00 -+-++--*
352 OMNICOM GROUP INC OMC 74,52 76,285 74,415 75,52 1735081 2,21 1,63 73,89 75,35 04-ene-2022 16:00:01 ++-**-*+
353 ONEOK INC OKE 60,65 61,745 60,45 61,40 2813679 2,35 1,41 59,99 61,0975 04-ene-2022 16:00:01 *-******
354 ORACLE CORP ORCL 87,90 89,5843 87,73 88,84 11957120 1,07 0,94 87,90 88,65715 04-ene-2022 16:02:31 -*******
355 OREILLY AUTOMOTIVE INC NEW ORLY 694,85 704,195 694,68 698,86 401042 0,42 2,92 695,94 699,4375 04-ene-2022 15:59:59 ***-*-+*
356 OTIS WORLDWIDE CORP OTIS 85,40 86,46 84,97 86,22 1739150 0,76 0,65 85,57 85,715 04-ene-2022 16:00:01 +-+*-***
357 PACCAR INC PCAR 88,94 93,00 88,43 92,74 2443956 4,81 4,26 88,48 90,715 04-ene-2022 15:59:59 -***++-*
358 PACKAGING CORP OF AMERICA PKG 134,74 139,82 134,74 138,03 754427 2,54 3,42 134,61 137,28 04-ene-2022 16:03:07 +-*-*+-+
359 PARKER-HANNIFIN CORP PH 319,84 326,99 316,47 324,04 712451 2,54 8,04 316,00 321,73 04-ene-2022 16:00:01 +--*+-+*
360 PAYCHEX INC PAYX 134,32 135,8799 133,41 134,25 1873353 -0,19 -0,26 134,51 134,64495 04-ene-2022 16:00:00 +--*+-*+
361 PAYCOM SOFTWARE INC PAYC 405,55 405,55 384,41 391,87 1074162 -3,23 -13,07 404,94 394,98 04-ene-2022 16:03:06 +--+-*++
362 PAYPAL HOLDINGS INC PYPL 196,00 196,0998 188,19 191,14 14188544 -1,95 -3,80 194,94 192,1449 04-ene-2022 15:59:59 +-**+*+-
363 PENN NATIONAL GAMING INC PENN 51,10 51,5704 48,25 49,77 4711814 -1,72 -0,87 50,64 49,9102 04-ene-2022 15:59:59 +*-+****
364 PENTAIR PLC PNR 71,09 72,18 70,86 71,86 863322 1,23 0,87 70,99 71,52 04-ene-2022 16:03:48 +-***+-*
365 PEOPLE''S UNITED FINANCIAL INC PBCT 18,50 19,22 18,50 18,99 5491993 3,83 0,70 18,29 18,86 04-ene-2022 15:59:59 +**-**+*
366 PEPSICO INC PEP 172,66 174,45 172,20 173,23 4717603 0,14 0,25 172,98 173,325 04-ene-2022 15:59:59 ++**-***
367 PERKINELMER INC PKI 190,47 190,47 180,37 183,45 2186421 -4,55 -8,75 192,20 185,42 04-ene-2022 16:02:41 --*****+
368 PERRIGO COMPANY PLC PRGO 39,19 40,23 38,81 40,14 1722500 2,16 0,85 39,29 39,52 04-ene-2022 16:00:01 -*+*****
369 PFIZER INC PFE 56,22 56,43 53,94 54,53 66946655 -3,74 -2,12 56,65 55,185 04-ene-2022 16:02:34 *-*++***
370 PHILIP MORRIS INTERNATIONAL INC PM 95,77 96,94 95,53 96,34 5372378 0,64 0,61 95,73 96,235 04-ene-2022 16:00:01 +**-****
371 PHILLIPS 66 PSX 76,53 78,75 76,46 78,57 4483699 3,74 2,83 75,74 77,605 04-ene-2022 16:00:01 -*+***--
372 PINNACLE WEST CAPITAL CORP PNW 69,79 70,50 69,62 69,65 820701 -0,20 -0,14 69,79 70,06 04-ene-2022 16:03:18 -***+--*
373 PIONEER NATURAL RESOURCES CO PXD 189,50 193,12 187,53 191,28 3013883 2,35 4,39 186,89 190,325 04-ene-2022 16:00:01 ---**+-*
374 PNC FINANCIAL SERVICES GROUP PNC 210,18 218,84 210,18 215,89 2491173 3,68 7,67 208,22 214,51 04-ene-2022 16:00:01 +-*+++--
375 POOL CORPORATION POOL 552,14 555,64 546,81 549,89 200849 -0,07 -0,36 550,25 551,225 04-ene-2022 16:00:00 **-+*+--
376 PPG INDUSTRIES INC PPG 170,33 172,9864 170,30 171,25 1802216 0,38 0,65 170,60 171,6432 04-ene-2022 16:03:51 +*+*--*+
377 PPL CORP PPL 30,13 30,34 29,94 29,99 4884760 -0,50 -0,15 30,14 30,14 04-ene-2022 16:00:01 -+-+-*-*
378 PRICE T ROWE GROUPS TROW 192,06 196,79 192,03 195,12 1082405 0,28 0,54 194,58 194,41 04-ene-2022 15:59:59 --+*-+*-
379 PRINCIPAL FINANCIAL GROUP PFG 74,11 75,92 74,07 75,62 1192677 3,29 2,41 73,21 74,995 04-ene-2022 16:00:00 -*+-+-*+
380 PROCTER & GAMBLE CO PG 162,29 164,39 162,18 163,47 9253218 0,35 0,57 162,90 163,285 04-ene-2022 16:02:07 ****-**-
381 PROGRESSIVE CORP(OHIO) PGR 102,24 102,62 101,48 102,16 2773018 0,16 0,16 102,00 102,05 04-ene-2022 16:00:01 **+-*+-+
382 PROLOGIS INC PLD 164,17 165,33 160,10 161,00 4209266 -2,37 -3,90 164,90 162,715 04-ene-2022 16:03:14 +***+**-
383 PRUDENTIAL FINANCIAL INC PRU 111,18 114,44 111,06 113,71 2216607 3,45 3,79 109,92 112,75 04-ene-2022 16:00:01 -**+--**
384 PUBLIC SERVICE ENTERPRISE GROUP INC PEG 66,13 67,17 65,93 65,99 1846396 -0,26 -0,17 66,16 66,55 04-ene-2022 16:03:10 ***-***+
385 PUBLIC STORAGE PSA 365,03 367,86 363,55 365,03 780875 -0,07 -0,25 365,28 365,705 04-ene-2022 16:00:01 -+*+++-+
386 PULTE GROUP INC PHM 56,54 57,07 56,38 56,91 2157069 1,46 0,82 56,09 56,725 04-ene-2022 16:03:38 +*-*+-**
387 PVH CORPORATION PVH 110,04 112,89 109,56 111,53 1054653 3,19 3,45 108,08 111,225 04-ene-2022 16:00:01 -+++--+-
388 QORVO INC QRVO 160,37 163,12 156,79 160,45 1164546 0,64 1,02 159,43 159,955 04-ene-2022 16:00:00 +*****--
389 QUALCOMM INC QCOM 187,00 188,93 181,01 187,23 8478787 0,55 1,02 186,21 184,97 04-ene-2022 16:00:00 +*-+-+*+
390 QUANTA SERVICES PWR 113,14 116,72 112,995 116,15 853282 3,46 3,88 112,27 114,8575 04-ene-2022 16:00:01 -*****++
391 QUEST DIAGNOSTICS INC DGX 164,00 164,50 156,37 158,20 1945734 -3,74 -6,15 164,35 160,435 04-ene-2022 16:02:54 -*--++-*
392 RALPH LAUREN CORP RL 122,22 125,385 122,22 124,17 731242 2,69 3,25 120,92 123,8025 04-ene-2022 16:04:11 -**+**+-
393 RAYMOND JAMES FINANCIAL INC RJF 104,17 108,69 103,90 107,49 2146727 4,50 4,63 102,86 106,295 04-ene-2022 16:03:44 +****--+
394 RAYTHEON TECHNOLOGIES CORPORATION RTX 87,87 90,0729 87,70 90,02 6043095 3,51 3,05 86,97 88,88645 04-ene-2022 16:00:01 -++-+-++
395 REALTY INCOME CORP O 71,15 72,48 71,1181 72,25 3410696 1,47 1,05 71,20 71,79905 04-ene-2022 16:00:01 ******++
396 REGENCY CENTERS CORP REG 76,28 78,78 76,28 77,86 951147 2,29 1,74 76,12 77,53 04-ene-2022 16:00:00 +-**+-+*

05-ene-2022 0:22:17
 Acciones\S&P 500
# Descripción Símbolo Apertura Máximo Mínimo Último Volumen Dif. % Dif. Anterior Precio Promedio Fecha Hora Evolución
397 REGENERON PHARMACEUTICALS INC REGN 622,95 625,07 612,11 616,82 725413 -1,64 -10,28 627,10 618,59 04-ene-2022 16:00:00 +**-+-+-
398 REGIONS FINANCIAL CORP RF 23,04 23,92 23,04 23,68 10302543 4,46 1,01 22,67 23,48 04-ene-2022 16:00:01 -*****+*
399 REPUBLIC SERVICES INC RSG 135,98 137,84 135,845 136,58 912540 0,86 1,17 135,41 136,8425 04-ene-2022 16:00:01 -+**-+-+
400 RESMED INC RMD 259,95 259,95 251,264 253,44 348905 -2,34 -6,07 259,51 255,607 04-ene-2022 16:00:01 --+-****
401 ROBERT HALF INTERNATIONAL INC RHI 110,23 112,16 110,23 112,15 818167 2,47 2,70 109,45 111,195 04-ene-2022 16:03:35 **+*+*-*
402 ROCKWELL AUTOMATION INC ROK 341,52 344,8981 338,875 343,10 588167 1,01 3,44 339,66 341,88655 04-ene-2022 16:03:34 -**-****
403 ROLLINS INC ROL 33,40 34,19 33,32 33,89 1781789 0,86 0,29 33,60 33,755 04-ene-2022 16:00:01 **++****
404 ROPER TECHNOLOGIES INC ROP 475,47 477,40 468,98 470,16 569949 -1,01 -4,81 474,97 473,19 04-ene-2022 16:02:39 +*-+++-+
405 ROSS STORES INC ROST 113,81 114,66 112,80 113,16 2273266 0,00 0,00 113,16 113,73 04-ene-2022 16:00:00 +-**+-+-
406 ROYAL CARIBBEAN GROUP RCL 82,23 83,53 81,73 82,38 4510697 1,92 1,55 80,83 82,63 04-ene-2022 16:03:22 -***+-+*
407 S&P GLOBAL INC SPGI 465,02 465,02 456,9591 459,82 1215220 -0,28 -1,28 461,10 460,98955 04-ene-2022 16:00:01 --++--+-
408 SALESFORCE.COM INC CRM 256,85 256,87 243,395 248,23 7224870 -2,83 -7,23 255,46 250,1325 04-ene-2022 16:00:01 -+--+-*-
409 SBA COMMUNICATIONS CORP SBAC 379,87 381,23 368,54 369,46 628173 -2,74 -10,41 379,87 374,885 04-ene-2022 16:00:00 ++*--**-
410 SCHLUMBERGER LIMITED SLB 32,14 33,525 32,13 33,26 17950215 4,85 1,54 31,72 32,8275 04-ene-2022 16:00:01 -*+-+***
411 SCHWAB(CHARLES)CORP SCHW 87,03 90,85 86,805 89,96 12870166 4,90 4,20 85,76 88,8275 04-ene-2022 16:00:01 *-+**-**
412 SEAGATE TECHNOLOGY HOLDINGS PLC STX 113,68 116,50 113,30 116,02 1589965 2,53 2,86 113,16 114,90 04-ene-2022 16:00:00 **+-*+-*
413 SEALED AIR CORP SEE 66,34 67,79 66,2045 66,94 902381 0,56 0,37 66,57 66,99725 04-ene-2022 16:03:14 +*+-***-
414 SEMPRA SRE 132,50 135,60 132,50 134,37 2506939 1,80 2,38 131,99 134,05 04-ene-2022 16:03:25 -*+--***
415 SERVICENOW INC NOW 628,39 628,815 576,97 603,94 2980299 -4,16 -26,20 630,14 602,8925 04-ene-2022 16:00:01 +--+-+--
416 SHERWIN-WILLIAMS CO SHW 334,32 337,68 332,40 335,72 1707733 -1,00 -3,40 339,12 335,04 04-ene-2022 16:00:01 +*-++-*-
417 SIMON PROPERTY GROUP INC SPG 162,23 163,88 161,80 162,98 1833787 1,67 2,68 160,30 162,84 04-ene-2022 16:00:01 *-*+-*-*
418 SKYWORKS SOLUTIONS INC SWKS 160,81 163,47 157,30 161,25 1550298 0,92 1,47 159,78 160,385 04-ene-2022 15:59:59 +-******
419 SMITH A O CORP AOS 83,77 86,0999 83,59 84,96 2042892 1,66 1,39 83,57 84,84495 04-ene-2022 16:00:01 +-+--*--
420 SMUCKER(J.M.)CO SJM 136,80 139,68 136,5418 138,57 774381 1,29 1,77 136,80 138,1109 04-ene-2022 16:00:01 *--+*--*
421 SNAP-ON INC SNA 215,32 221,595 215,14 220,89 329280 3,55 7,57 213,32 218,3675 04-ene-2022 16:00:01 --+*-*--
422 SOUTHERN CO. SO 68,02 69,12 67,93 68,17 5259875 0,00 0,00 68,17 68,525 04-ene-2022 16:02:54 -*+-+*+-
423 SOUTHWEST AIRLINES CO LUV 44,71 45,54 44,475 44,66 11204430 1,50 0,66 44,00 45,0075 04-ene-2022 16:00:01 **-*****
424 STANLEY BLACK & DECKER INC SWK 187,99 193,635 187,01 192,18 814143 3,36 6,25 185,93 190,3225 04-ene-2022 16:00:01 --++**+*
425 STARBUCKS CORP SBUX 116,90 117,05 114,165 114,24 8366872 -2,09 -2,44 116,68 115,6075 04-ene-2022 15:59:59 +*-*****
426 STATE STREET CORPORATION STT 95,77 99,19 95,77 98,32 2367297 4,10 3,87 94,45 97,48 04-ene-2022 16:03:14 ***+-**+
427 STERIS PLC STE 242,88 248,295 242,61 245,16 478234 1,07 2,59 242,57 245,4525 04-ene-2022 16:00:01 -**+-+**
428 STRYKER CORP SYK 272,76 279,09 271,41 277,77 1982390 3,48 9,35 268,42 275,25 04-ene-2022 16:03:16 *-***+--
429 SVB FINANCIAL GROUP SIVB 701,95 715,33 699,48 706,15 403023 2,61 17,98 688,17 707,405 04-ene-2022 15:59:59 -**+--++
430 SYNCHRONY FINANCIAL SYF 47,68 48,88 47,68 48,16 6165710 2,47 1,16 47,00 48,28 04-ene-2022 16:00:01 *+-*****
431 SYNOPSYS INC SNPS 360,10 361,46 345,41 352,99 895211 -2,25 -8,11 361,10 353,435 04-ene-2022 16:00:00 *-+*-***
432 SYSCO CORP SYY 79,45 81,19 79,32 80,88 2537015 2,44 1,93 78,95 80,255 04-ene-2022 16:00:01 **+--+-+
433 TAKE TWO INTERACTIVE SOFTWARE INC TTWO 177,93 182,25 175,26 181,90 1242452 1,84 3,29 178,61 178,755 04-ene-2022 15:59:59 *****+++
434 TAPESTRY INC TPR 41,42 42,24 41,22 41,65 2252159 2,06 0,84 40,81 41,73 04-ene-2022 16:03:32 -+*-+-+-
435 TARGET CORP TGT 232,01 235,64 231,57 234,17 3325974 0,96 2,22 231,95 233,605 04-ene-2022 16:03:29 +-+-+-+-
436 TE CONNECTIVITY LTD TEL 162,00 165,03 161,00 164,13 1257761 1,94 3,13 161,00 163,015 04-ene-2022 16:02:45 -**-*+*+
437 TELEDYNETECHNOLOGIESINC TDY 443,39 449,42 442,62 448,08 256115 1,34 5,91 442,17 446,02 04-ene-2022 16:03:54 +-+*++--
438 TELEFLEX INC TFX 331,02 336,53 330,88 334,55 296809 -0,05 -0,18 334,73 333,705 04-ene-2022 16:03:13 -**++--+
439 TERADYNE INC TER 166,15 167,29 160,425 166,38 1357362 0,16 0,27 166,11 163,8575 04-ene-2022 16:00:00 ++*-++-*
440 TESLA INC TSLA 1.189,55 1.208,00 1.123,05 1.149,59 33280422 -4,18 -50,19 1.199,78 1.165,525 04-ene-2022 15:59:59 +-*+--++
441 TEXAS INSTRUMENTS INC TXN 191,00 192,10 188,20 190,80 4137478 0,10 0,20 190,60 190,15 04-ene-2022 15:59:59 +*******
442 TEXTRON INC TXT 77,04 77,84 76,58 77,69 1446949 1,77 1,35 76,34 77,21 04-ene-2022 16:03:57 --**++-*
443 THERMO FISHER SCIENTIFIC INC TMO 637,30 638,025 612,59 618,00 2597950 -4,17 -26,92 644,92 625,3075 04-ene-2022 16:00:01 +**+**-+
444 TJX COS INC TJX 75,71 77,35 75,71 76,72 5905732 1,55 1,17 75,55 76,53 04-ene-2022 16:03:28 ****-*+*
445 T-MOBILE US INC TMUS 114,68 114,88 111,96 114,06 7335716 -0,32 -0,37 114,43 113,42 04-ene-2022 15:59:59 -**-*+*-
446 TRACTOR SUPPLY CO TSCO 235,83 239,59 234,73 236,30 618254 0,25 0,58 235,72 237,16 04-ene-2022 15:59:59 +**-+-**
447 TRANE TECHNOLOGIES PLC TT 195,04 196,36 193,80 195,00 1723430 0,08 0,15 194,85 195,08 04-ene-2022 16:02:48 +*+**+-*
448 TRANSDIGM GROUP INC TDG 650,00 651,05 636,46 644,03 305550 0,38 2,44 641,59 643,755 04-ene-2022 16:00:01 ++-*+-+*
449 TRAVELERS COMPANIES INC TRV 157,55 160,36 157,21 159,00 1684632 2,09 3,25 155,75 158,785 04-ene-2022 16:00:01 --+-***+
450 TRIMBLE INC TRMB 86,75 86,952 83,99 85,11 1385990 -1,81 -1,57 86,68 85,471 04-ene-2022 15:59:59 +-******
451 TRUIST FINANCIAL CORPORATION TFC 61,19 62,86 61,14 62,35 5741479 3,23 1,95 60,40 62,00 04-ene-2022 16:00:01 ********
452 TWITTER INC TWTR 42,85 42,97 40,36 40,85 21379678 -4,24 -1,81 42,66 41,665 04-ene-2022 16:04:16 +****-**
453 TYLER TECHNOLOGIES INC TYL 525,44 529,265 511,667 520,48 167135 -0,64 -3,37 523,85 520,466 04-ene-2022 16:00:01 ****--+-
454 TYSON FOODS INC TSN 88,21 89,98 88,11 89,54 3471390 1,98 1,74 87,80 89,045 04-ene-2022 16:00:01 --***+**
455 UDR INC UDR 60,00 61,06 59,99 60,79 1530473 1,49 0,89 59,90 60,525 04-ene-2022 16:00:01 -*-+-+--
456 ULTA BEAUTY INC ULTA 416,93 422,43 412,61 418,74 597515 1,33 5,51 413,23 417,52 04-ene-2022 15:59:59 ++++--*-
457 UNDER ARMOUR INC UA 18,60 18,65 18,14 18,21 2497547 0,77 0,14 18,07 18,395 04-ene-2022 16:03:30 ********
458 UNDER ARMOUR INC UAA 22,01 22,01 21,26 21,48 6421611 1,13 0,24 21,24 21,635 04-ene-2022 16:03:32 -*******
459 UNION PACIFIC CORP UNP 250,00 254,40 249,36 252,03 2647531 1,72 4,26 247,77 251,88 04-ene-2022 16:00:00 -**--*+-
460 UNITED AIRLINES HOLDINGS INC UAL 46,55 47,02 45,90 46,25 11235196 1,67 0,76 45,49 46,46 04-ene-2022 16:00:00 *-+-*+-+
461 UNITED PARCEL SERVICE INC UPS 214,40 218,66 213,60 217,29 2740443 1,78 3,79 213,50 216,13 04-ene-2022 16:02:11 --++*+-+
462 UNITED RENTALS INC URI 334,83 349,139 333,30 347,09 698772 4,98 16,45 330,64 341,2195 04-ene-2022 16:00:01 *++*-*+-
463 UNITEDHEALTH GROUP INC UNH 503,20 503,75 490,88 490,90 3907241 -2,27 -11,38 502,28 497,315 04-ene-2022 16:00:01 +**-+-*-
464 UNIVERSAL HEALTH SERVICES INC. UHS 132,30 136,00 132,20 133,82 570855 1,36 1,80 132,02 134,10 04-ene-2022 16:00:01 *-*-**++
465 UNUM GROUP UNM 25,635 26,35 25,635 26,20 2158825 3,56 0,90 25,30 25,9925 04-ene-2022 16:00:01 *-***+**
466 US BANCORP USB 58,11 59,08 57,91 58,77 7552606 2,62 1,50 57,27 58,495 04-ene-2022 16:00:01 -++*****
467 V F CORP VFC 74,14 76,42 73,94 75,76 1642736 2,78 2,05 73,71 75,18 04-ene-2022 16:00:01 *+-+***-
468 VALERO ENERGY CORP VLO 78,17 79,39 77,87 78,51 4171169 1,78 1,37 77,14 78,63 04-ene-2022 16:00:01 --++--+*
469 VARIAN MEDICAL SYSTEMS INC VAR 177,06 177,20 177,03 177,07 536276 -0,02 -0,04 177,07 177,115 14-abr-2021 16:04:26 -+*+-+-+
470 VENTAS INC VTR 52,18 54,01 52,04 53,28 2480553 2,60 1,35 51,93 53,025 04-ene-2022 16:03:36 ***-+-**
471 VERISIGN VRSN 252,07 253,10 249,19 250,43 546479 -0,67 -1,68 252,11 251,145 04-ene-2022 16:00:00 +++-*+*+
472 VERISK ANALYTICS INC VRSK 222,00 224,53 221,16 221,73 864845 0,03 0,07 221,66 222,845 04-ene-2022 15:59:59 -+*-*-**
473 VERIZONCOMMUNICATIONS VZ 52,64 53,71 52,55 53,47 26368195 1,96 1,03 52,44 53,13 04-ene-2022 16:00:01 ****+*-+
474 VERTEXPHARMACEUTICAL VRTX 220,73 222,695 219,11 221,86 1384907 -0,30 -0,67 222,53 220,9025 04-ene-2022 16:00:00 -+*--*+*
475 VIACOMCBS INC VIAC 32,6342 33,4936 32,33 33,05 20544450 2,51 0,81 32,24 32,9118 04-ene-2022 16:00:00 -******-
476 VIATRIS INC VTRS 14,28 14,455 14,225 14,37 12554051 1,13 0,16 14,21 14,34 04-ene-2022 16:00:00 **-+****
477 VISA INC V 222,00 226,79 221,81 222,46 10628292 0,47 1,03 221,43 224,30 04-ene-2022 16:00:01 ***+*++*
478 VORNADO REALTY TRUST VNO 44,68 45,65 44,53 45,31 1587975 3,49 1,53 43,78 45,09 04-ene-2022 16:00:01 +-**-*+*
479 VULCAN MATERIALS CO VMC 210,00 213,65 209,21 210,53 710271 1,27 2,63 207,90 211,43 04-ene-2022 16:00:01 +--**-+-
480 WABTEC CORP WAB 93,57 98,11 93,00 97,70 1337965 5,86 5,41 92,29 95,555 04-ene-2022 16:03:06 +-*+-***
481 WALGREENS BOOTS ALLIANCE INC WBA 53,18 54,07 53,09 53,48 6740428 0,79 0,42 53,06 53,58 04-ene-2022 15:59:59 ++-****+
482 WALMART INC WMT 144,04 145,1399 141,76 142,00 11304346 -1,83 -2,65 144,65 143,44995 04-ene-2022 16:00:01 +-**+-**
483 WALT DISNEY COMPANY (THE) DIS 158,59 160,32 155,55 155,73 16571809 -0,66 -1,03 156,76 157,935 04-ene-2022 16:02:31 *+***++-
484 WASTE MANAGEMENT INC WM 163,00 166,04 162,97 164,30 2111444 0,96 1,56 162,74 164,505 04-ene-2022 16:00:01 -**+**+-
485 WATERS CORP WAT 362,11 363,055 354,40 356,41 460053 -2,24 -8,18 364,59 358,7275 04-ene-2022 16:04:04 ---++-+*
486 WEC ENERGY GROUP INC WEC 95,89 96,99 95,57 95,85 1135201 -0,25 -0,24 96,09 96,28 04-ene-2022 16:00:01 +--++-**
487 WELLS FARGO & COMPANY WFC 51,58 53,145 51,52 52,75 43844109 3,98 2,02 50,73 52,3325 04-ene-2022 16:02:10 +--****-
488 WELLTOWER INC WELL 85,785 88,68 85,72 88,14 2885270 3,02 2,58 85,56 87,20 04-ene-2022 16:03:40 -*****-+
489 WEST PHARMACEUTICAL SERVICES INC WST 442,40 445,315 421,14 429,00 525768 -3,79 -16,92 445,92 433,2275 04-ene-2022 16:03:11 +--*+-**
490 WESTERN DIGITAL CORP WDC 66,20 67,895 65,92 67,62 3750429 2,56 1,69 65,93 66,9075 04-ene-2022 15:59:59 *--****+
491 WESTERN UNION COMPANY (THE) WU 18,52 18,90 18,41 18,43 5849729 -0,54 -0,10 18,53 18,655 04-ene-2022 16:03:43 +-****+*
492 WESTROCK CO WRK 44,53 46,51 44,53 45,77 1974634 3,58 1,58 44,19 45,52 04-ene-2022 16:00:01 -+*-*-**
493 WEYERHAEUSER COMPANY WY 40,95 41,39 40,75 41,09 3089707 1,28 0,52 40,57 41,07 04-ene-2022 16:00:01 ***-*++*
494 WHIRLPOOL CORP WHR 234,10 240,72 233,86 239,47 478695 2,91 6,77 232,70 237,29 04-ene-2022 16:04:15 --*+-*+-
495 WILLIAMS COMPANIES INC WMB 26,73 26,9557 26,60 26,74 10912148 0,91 0,24 26,50 26,77785 04-ene-2022 16:00:01 +**+-+**

05-ene-2022 0:22:17
 Acciones\S&P 500
# Descripción Símbolo Apertura Máximo Mínimo Último Volumen Dif. % Dif. Anterior Precio Promedio Fecha Hora Evolución
496 WILLIS TOWERS WATSON PLC WLTW 232,61 239,57 232,61 238,67 952050 1,32 3,10 235,57 236,09 04-ene-2022 15:59:59 *******+
497 WYNN RESORTS LTD WYNN 88,85 89,1978 86,45 87,49 2288837 -0,32 -0,28 87,77 87,8239 04-ene-2022 16:00:00 **+-+-+-
498 XCEL ENERGY INC XEL 67,87 69,53 67,77 68,37 4196956 0,63 0,43 67,94 68,65 04-ene-2022 15:59:59 **-**+*-
499 XILINX INC XLNX 223,165 225,54 209,51 214,89 2936584 -2,88 -6,38 221,27 217,525 04-ene-2022 15:59:59 +*-++*--
500 XYLEM INC XYL 115,89 118,73 115,45 118,13 925386 1,06 1,24 116,89 117,09 04-ene-2022 16:02:37 +-+-+**-
501 YUM BRANDS INC YUM 137,18 138,2425 136,29 137,26 935935 0,53 0,73 136,53 137,26625 04-ene-2022 16:03:46 -*-*++-+
502 ZEBRATECHNOLOGIES ZBRA 584,75 589,275 574,31 587,60 345986 0,63 3,70 583,90 581,7925 04-ene-2022 15:59:59 +-+*-*--
503 ZIMMER BIOMET HOLDINGS INC ZBH 128,90 131,775 128,25 130,44 1359963 1,01 1,31 129,13 130,0125 04-ene-2022 16:03:17 ***-*+--
504 ZIONS BANCORPORATION N A. ZION 66,11 66,954 65,15 66,07 1355923 2,85 1,83 64,24 66,052 04-ene-2022 15:59:59 ++****+*
505 ZOETIS INC ZTS 234,02 234,02 222,14 225,12 4663998 -3,81 -8,91 234,03 228,08 04-ene-2022 16:03:26 ++**--++
506

05-ene-2022 0:22:17