x
Última hora
0

ADR mundiales

Alemania

Crear alerta
Añadir a cartera
Añadir/Eliminar de la cartera  
Añadir a mi cartera
Añadir posición

Posición añadida con éxito a:

Introduzca un nombre para su cartera de posiciones
 
Crear alerta
Nuevo
Crear alerta
Página web
  • Como notificación de alerta
  • Para utilizar esta opción, debe iniciar sesión
Aplicación móvil
  • Para utilizar esta opción, debe iniciar sesión
  • Asegúrese de iniciar sesión con el mismo usuario con que creó la alerta

Condición de la alerta

Frecuencia

Una vez
%

Frecuencia

Frecuencia

Modo de recepción de la alerta

Estado

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Deutsche Bank AG18,5218,6118,30+0,01+0,05%2,57M21:59:59 
 Trivago7,427,827,25-0,07-0,93%1,88M21:59:59 
 SAP ADR111,19111,35109,90+0,51+0,46%977,07K21:59:59 
 Bayer AG PK31,8031,9631,56-0,16-0,50%355,57K21:59:00 
 Siemens ADR75,0875,3274,47-0,08-0,11%228,73K21:59:00 
 Voxeljet Ag5,185,365,16+0,02+0,39%38,22K21:59:00 
 Volkswagen DRC45,0045,0444,18-0,35-0,77%282,26K21:59:00 
 Allianz ADR24,8924,9524,67+0,21+0,85%143,08K21:59:00 
 Deutsche Telekom ADR17,6817,7517,61-0,08-0,45%131,75K21:59:00 
 BASF ADR28,7128,9128,59+0,17+0,60%122,48K21:59:00 
 ProSiebenSat1 Media AG9,069,088,91-0,12-1,31%83,36K21:59:00 
 Infineon ADR29,5029,7029,01+0,22+0,73%128,01K21:59:00 
 EON SE10,9811,0410,93-0,11-0,99%60,56K21:59:00 
 Porsche Automobile Holding SE9,539,559,36-0,02-0,21%126,14K21:59:00 
 Fresenius Medical Care ADR54,9255,0454,25+0,45+0,83%111,33K21:59:59 
 Daimler90,670091,080089,9200+0,1700+0,19%34,12K21:58:00 
 Affimed NV1,2501,3001,250-0,050-3,85%84,95K21:59:00 
 Deutsche Boerse ADR11,9311,9711,83+0,03+0,25%72,77K21:59:00 
 InflaRx22,0022,9520,10-0,10-0,45%56,42K21:59:00 
 Fresenius ADR20,11020,18019,926-0,050-0,25%79,45K21:59:00 

Argentina

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 YPF Sociedad Anonima25,18025,47025,100-0,090-0,36%810,20K21:59:59 
 Loma Negra ADR24,5124,7923,99+0,24+0,99%328,76K21:59:59 
 Grupo Supervielle32,980033,090032,7500+0,2700+0,83%471,63K21:59:59 
 Transportadora de Gas ADR23,56023,99023,510+0,130+0,55%221,68K21:59:59 
 Pampa Energia ADR71,6572,5070,91+0,74+1,04%314,67K21:59:59 
 Grupo Financiero Galicia ADR72,170072,610171,7700+0,4100+0,57%289,39K21:59:59 
 MercadoLibre340,45345,90340,28+0,60+0,18%380,79K21:59:59 
 BBVA Banco Frances ADR26,4826,7524,73-0,12-0,45%429,00K21:59:59 
 Macro Bank116,11117,78115,57+0,61+0,53%255,79K21:59:59 
 Telecom Argentina ADR38,5938,9438,23+0,12+0,31%112,88K21:59:59 
 Despegar.com29,2530,1328,56+0,63+2,20%144,17K21:59:59 
 Cresud SACIF20,9321,2920,79+0,15+0,72%62,89K21:59:59 
 Edenor ADR57,25058,88056,720+1,260+2,25%102,07K21:59:59 
 Petrobras Argentina ADR14,4514,8014,31-0,10-0,69%36,60K21:59:59 
 IRSA ADR28,5730,0028,47-0,96-3,25%68,77K21:59:59 
 IRSA Propiedades ADR57,21057,21057,210-0,020-0,03%0,14K21:42:00 

Australia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 BHP Billiton Ltd ADR49,4449,8349,19+0,23+0,47%2,78M21:59:59 
 Artemis Resources0,180,180,17-0,00-1,67%681,23K21:54:00 
 Genetic Technologies1,8402,0501,730+0,060+3,37%1,94M21:59:59 
 Tronox20,65021,41020,230+0,040+0,19%1,55M21:59:59 
 MGC Pharma0,0860,0990,080+0,001+1,18%723,39K21:42:00 
 Westpac Banking ADR24,94025,04024,520+0,610+2,51%270,53K21:59:59 
 Paladin Energy0,0160,0160,0150,0002,56%67,98K21:18:00 
 Benitec Biopharma ADR3,76003,98003,7100-0,2000-5,05%112,36K21:59:00 
 Liquefied Natural Gas0,56500,58100,5380+0,0600+11,88%1,03M21:58:00 
 De Grey Mining0,130,140,130,000,39%102,00K20:54:00 
 Samson Oil & Gas ADR0,17000,17000,1540+0,0020+1,19%19,03K20:58:00 
 BHP Billiton Ltd24,862524,862524,7591+0,1575+0,64%840,02K17:56:00 
 QBE Insurance Group ADR8,438,458,36+0,01+0,12%28,36K21:59:00 
 Greenland Minerals&Energy0,0800,0820,080-0,002-1,96%170,79K20:20:00 
 Telstra Corporation ADR14,4614,4914,31-0,07-0,48%318,13K21:59:00 
 Liquefied Natural Gas Ltd PK2,29002,29002,1400+0,2950+14,79%177,70K21:59:00 
 OceanaGold2,58002,68002,5510-0,0300-1,15%67,32K21:59:00 
 Galaxy Resources3,24003,41003,2200-0,1700-4,99%199,28K21:59:00 
 Amcor47,0747,1146,59+0,19+0,41%190,90K21:59:00 
 Cobalt Blue0,680,770,51-0,09-11,46%88,52K20:02:00 

Austria

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Erste Group Bank AG PK24,1624,1724,01+0,07+0,29%14,41K21:59:00 
 Wienerberger Baustoffindustrie5,4305,4505,310+0,040+0,74%17,65K21:57:00 
 OMV AG PK68,1368,3068,13+0,67+0,99%0,57K21:56:00 
 Verbund ADR5,635,635,63+0,05+0,90%3,00K17:10:00 
 Erste Group Bank AG48,30748,30748,3070,0000,00%016/01 
 Raiffeisen Bank ADR10,3610,3610,360,000,00%016/01 
 Voestalpine AG PK13,1013,1013,10+0,22+1,67%0,23K19:21:00 
 Vienna Insurance ADR6,917,146,91-0,20-2,81%0,64K20:35:00 
 Palfinger ADR44,1944,1944,19-2,47-5,29%011/01 
 Schoeller Bleckmann ADR8,678,678,670,577,04%023/10 
 Flughafen Wien ADR10,010,09,90,00,00%011/01 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 OMV ADR00000,00%030/11 
 Mayr Melnhof Karton ADR38,2638,2638,26-0,08-0,21%011/01 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR4,124,124,120,000,00%011/01 
 Andritz ADR11,2811,2811,280,000,00%022/12 
 Telekom Austria AG PK19,7019,7019,700,000,00%011/01 
 Wolford ADR3,603,603,600,000,00%021/11 

Bélgica

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Anheuser-Busch Inbev ADR115,98116,40115,41+0,44+0,38%3,06M21:59:59 
 Euronav9,009,078,95+0,10+1,12%815,32K21:59:59 
 Ablynx ADR41,4342,0541,10+0,33+0,80%445,01K21:59:59 
 Galapagos109,75110,84109,45-1,11-1,00%78,49K21:59:59 
 Umicore ADR13,1613,4113,16-0,14-1,05%67,13K21:59:00 
 KBC Group SA45,8245,9145,43-0,03-0,07%14,70K21:59:00 
 Materialise NV13,8513,9513,20+0,65+4,92%91,90K21:59:59 
 Tigenix42,0842,0941,85+0,26+0,62%14,22K21:55:00 
 Ablynx NV41,608741,608741,6087-0,4913-1,17%10,00K16:45:00 
 Colruyt SA13,4813,4813,38+0,14+1,05%0,40K21:50:00 
 ageas SA/NV52,9453,1252,94+0,38+0,73%0,83K21:44:00 
 Bpost ADR33,04833,04833,048-0,467-1,39%0,47K21:17:00 
 SA D'Ieteren ADR24,2424,2424,240,000,00%016/01 
 Solvay ADR14,01014,01014,010-0,860-5,78%1,45K19:08:00 
 Nyrstar ADR8,408,408,400,000,00%016/01 
 Agfa Gevaert ADR9,82009,82009,82000,00000,00%011/01 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 UCB SA41,2941,2941,090,000,00%011/01 
 Galapagos90,1690,1690,160,000,00%015/11 
 GBL108,8500108,8500108,85000,00000,00%003/01 

Brasil

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 VALE13,35013,36013,200+0,180+1,37%29,13M21:59:59 
 Petroleo Brasileiro Petrobras ADR12,1212,1211,76+0,42+3,59%23,94M21:59:59 
 Ambev SA6,78006,81006,7300+0,0300+0,44%14,46M21:59:59 
 Gerdau ADR4,654,714,46+0,13+2,88%15,24M21:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref11,39011,43011,100+0,400+3,64%8,66M21:59:59 
 Itau Unibanco14,5314,5914,20+0,23+1,61%6,65M21:59:59 
 National Steel3,3603,3703,180+0,120+3,70%7,24M21:59:59 
 Banco Bradesco11,3811,4211,07+0,28+2,52%6,03M21:59:59 
 BRF12,1112,2712,04-0,17-1,38%1,50M21:59:59 
 Embraer ADR24,6924,8523,54-0,09-0,36%2,07M21:59:59 
 CEMIG PN ADR2,0902,1002,070-0,010-0,48%1,33M21:59:59 
 COPEL ADR7,1307,2707,120-0,170-2,33%651,88K21:59:59 
 TIM Participacoes19,82019,98019,630+0,220+1,12%992,62K21:59:59 
 Cosan Ltd10,4410,6610,43+0,02+0,19%499,07K21:59:59 
 Telefonica Brasil ADR15,8115,8915,63+0,19+1,22%1,58M21:59:59 
 Fibria Celulose15,5015,6915,36-0,07-0,45%1,20M21:59:59 
 Sabesp ADR11,0111,1010,81+0,49+4,61%2,25M21:59:59 
 Braskem30,07030,49029,640-0,370-1,22%565,15K21:59:59 
 Cielo SA7,968,027,69+0,29+3,72%186,11K21:59:00 
 Banco Santander Brasil ADR10,1310,169,93+0,11+1,10%1,08M21:59:59 

Canadá

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Sycamore Entmt Grp0,000500,000500,000400,000000,00%28,94M21:14:00 
 Latteno Food Corp.0,000100,000200,00010-0,00010-50,00%35,21M20:30:00 
 Goldcorp14,7015,1914,68-0,69-4,52%13,46M21:59:59 
 Kinross Gold4,3704,4854,340-0,090-2,02%27,63M21:59:59 
 Eco-Tek Group, Inc.0,000100,000100,000100,000000,00%17,26M20:48:00 
 Barrick Gold14,6215,1214,55-0,58-3,82%18,18M21:59:59 
 BlackBerry13,6713,9813,57-0,14-1,01%6,01M21:59:59 
 Novation Hldgs Inc.0,000100,000100,000100,000000,00%5,67K21:47:00 
 Valeant Pharmaceuticals22,7023,1022,32-0,28-1,22%11,38M21:59:59 
 Yamana Gold3,4203,5503,390-0,070-2,01%14,26M21:59:59 
 Encana13,5913,6713,32+0,14+1,04%8,02M21:59:59 
 Eldorado Gold1,3601,4001,330+0,010+0,74%12,48M21:59:59 
 Teck Resources B29,8729,9129,49+0,09+0,30%4,31M21:59:59 
 New Gold Inc.3,1903,3903,100-0,250-7,27%11,48M21:59:59 
 Aurora Cannabis9,920010,13009,5500+0,3000+3,12%2,67M21:59:00 
 IAMGold6,1606,4606,150+0,050+0,82%8,29M21:59:59 
 Precision Drilling3,5903,6503,480+0,050+1,41%2,74M21:59:59 
 Zentric, Inc.0,000200,000200,000200,000000,00%016/01 
 Defense Tech Int0,00200,00250,0020-0,0005-20,00%4,90M20:51:00 
 McEwen Mining Inc.2,2802,3902,270-0,080-3,39%4,25M21:59:59 

Chile

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Sociedad Quimica y Minera59,5562,3859,10+0,96+1,64%2,78M21:59:59 
 Enersis Chile6,12006,24006,0300+0,0500+0,82%239,13K21:59:59 
 Latam Airlines ADR16,3616,4715,85+0,60+3,81%323,75K21:59:59 
 Bancontander Chile34,4234,5233,98+0,42+1,24%297,43K21:59:59 
 Enel Americas ADR11,5611,6911,27+0,26+2,30%1,21M21:59:59 
 Nacional de Electricidad27,8028,1127,70-0,10-0,36%147,45K21:59:59 
 GeoPark Ltd10,43010,82010,210-0,240-2,25%168,70K21:59:59 
 Compania Cervecerias Unidas29,0329,2028,62+0,46+1,61%306,51K21:59:59 
 Itau CorpBanca ADR14,8014,8013,72+0,58+4,08%66,09K21:59:59 
 Banco De Chile103,60104,76101,04+1,46+1,43%30,80K21:59:59 
 Vina Concha Y Toro41,0041,0039,02+0,20+0,49%6,08K21:59:59 
 Andina B29,4229,9828,76-0,32-1,08%8,54K21:59:59 
 Embotelladora Andina26,5627,4526,50+0,06+0,23%1,64K21:57:00 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Recon Technology2,3102,8702,300-0,720-23,76%2,12M21:59:59 
 Vipshop15,14016,10015,060-0,900-5,61%16,01M21:59:59 
 Alibaba183,83184,80179,32+1,43+0,78%21,30M21:59:59 
 TAL Education29,72030,07028,600+1,360+4,80%8,48M21:59:59 
 The91,1801,2601,0300,0000,00%2,34M21:59:59 
 Jd.Com Inc Adr46,6146,9346,02+0,15+0,32%6,90M21:59:59 
 Xunlei Ltd Adr16,3616,6015,50+0,80+5,14%5,47M21:59:59 
 Momo Inc27,9528,3325,42+2,82+11,22%13,20M21:59:59 
 Ctripcom48,3448,8448,10+0,12+0,25%3,95M21:59:59 
 Qudian Inc12,1912,5112,02-0,12-0,97%2,19M21:59:59 
 Baidu255,49260,36253,08-2,29-0,89%2,20M21:59:59 
 Tencent ADR57,92057,97057,120+1,520+2,70%2,64M22:00:00 
 AirMedia1,301,351,25-0,03-1,88%838,08K21:59:00 
 Fang Holdings5,225,255,08+0,03+0,48%2,86M21:59:59 
 ZTO Express Cayman16,6816,9115,96+0,74+4,64%2,38M21:59:59 
 Jumei International Holding3,523,633,50-0,10-2,76%1,52M21:59:59 
 Weibo Corp129,20130,89123,45+6,01+4,88%1,89M21:59:59 
 New Oriental Education&Tech102,25102,9799,26+1,73+1,72%1,47M21:59:59 
 Baozun Inc36,9337,3535,81+1,26+3,53%1,65M21:59:59 
 YY134,940135,940130,220+3,730+2,84%1,18M21:59:59 

Chipre

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 QIWI17,2317,4716,46+0,67+4,05%491,08K21:59:59 
 Prosafe1,72001,72001,72000,00000,00%010/01 
 Prosafe ADR1,9001,9001,9000,0000,00%008/01 

Colombia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Ecopetrol17,3717,5216,94+0,50+2,96%1,52M21:59:59 
 BanColombia43,9244,0943,09+0,46+1,06%437,94K21:59:59 
 Grupo Aval8,928,998,87+0,04+0,45%105,38K21:59:59 
 Goff Corp0,000770,000800,00070-0,00003-3,88%240,53K18:46:00 
 Tecnoglass Inc8,9509,1008,900-0,040-0,44%44,93K21:59:59 
 Inversiones Suramericana ADR26,0026,0026,000,000,00%030/10 
 Nutresa ADR8,008,008,000,000,00%028/11 
 Cementos Argos ADR19,8619,8519,850,000,00%011/01 
 Bakken Energy Corp0,0010,0010,0000,0000,00%028/12 
 Prospect Ventures0,000100,000100,000100,000000,00%029/12 
 Interconnection Electric127,63127,63127,630,000,00%009/01 

Corea del Sur

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 LG Display14,7314,7414,60+0,33+2,29%1,23M21:59:59 
 SK Telecom ADR27,8127,9527,45+0,27+0,98%359,53K21:59:59 
 KT16,0116,0815,78+0,19+1,20%1,11M21:59:59 
 POSCO89,6690,5088,65+0,69+0,78%205,35K21:59:59 
 Korea Electric Power17,1117,1417,05-0,11-0,64%363,95K21:59:59 
 KB Financial62,5462,5461,68+0,24+0,39%206,04K21:59:59 
 Shinhan49,6649,6749,15+0,61+1,24%55,79K21:59:59 
 Gravity Co87,52090,75085,000-2,920-3,23%30,02K21:59:59 
 Hanwha Q Cells Co7,1307,3307,130+0,010+0,14%11,02K21:59:59 
 Woori Bank47,85047,85047,230+1,450+3,13%13,88K21:59:59 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 S-Oil ADR52,2652,2650,00-1,04-1,95%011/01 
 KTG ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Samsung Electronics Co2.280,002.280,002.280,000,000,00%004/12 
 Webzen ADR8,808,808,800,000,00%008/01 

Dinamarca

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Canamed4pets0,000300,000300,000300,000000,00%57,01K19:51:00 
 Carlsberg AS24,7124,9824,24+0,54+2,23%1,10M21:59:00 
 Novo Nordisk ADR56,4156,7455,89+1,10+1,99%1,16M21:59:59 
 Vestas Wind Systems AS23,9824,1823,84+0,17+0,71%49,06K21:59:00 
 Ascendis Pharma AS49,9150,3647,80+2,31+4,85%275,73K21:59:59 
 Coloplast A8,358,408,32-0,04-0,48%78,15K21:59:00 
 AP Moeller-Maersk AS9,119,139,030,000,00%58,80K21:59:00 
 LiqTech International Inc0,46000,47090,4000-0,0100-2,13%121,38K21:59:00 
 Forward Pharma A S4,314,424,17-0,14-3,15%25,82K21:59:00 
 DSV39,9240,0239,71-0,08-0,20%31,34K21:59:00 
 CHR Hansen Holding AS43,7543,9743,56+0,16+0,37%26,46K21:59:00 
 LiqTech International Inc0,4600,4710,400-0,010-2,13%20,00K22:10:00 
 Novozymes AS55,0155,3154,85-0,06-0,11%22,46K21:59:00 
 Danske Bank A/S ADR20,7320,7620,60+0,10+0,48%14,38K21:49:00 
 Zealand Pharma ADR14,9215,3214,73-0,21-1,39%47,62K21:59:59 
 Vestas Wind72,430072,430072,1300+0,7200+1,00%2,92K21:51:00 
 Genmab AS95,6195,6194,31+1,36+1,44%1,46K21:59:00 
 H Lundbeck AS52,50052,50052,230+0,380+0,73%1,71K21:59:00 
 Novozymes B55,460055,630055,4600+0,6600+1,20%0,01K16:00:00 
 Topdanmark AS4,6604,6604,5300,0000,00%016/01 

Emiratos Árabes Unidos

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Global Equity International0,00530,00570,0047-0,0008-13,11%4,54M21:53:00 
 Amira Nature Fds4,064,084,01-0,01-0,25%135,61K21:59:59 

España

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Santander ADR7,2007,2207,130+0,020+0,28%4,18M21:59:59 
 Banco Bilbao ADR9,109,138,98-0,05-0,55%2,35M21:59:59 
 Telefonica ADR10,04010,10010,030-0,080-0,79%1,07M21:59:59 
 Grifols ADR24,5924,6824,29-0,36-1,44%600,12K21:59:59 
 Industria de Diseno Textil17,6017,7217,50+0,07+0,40%164,42K21:59:00 
 Caixabank ADR1,751,761,68+0,01+0,57%90,19K21:59:00 
 ACS Actividades Construccion ADR8,498,608,20+0,19+2,29%88,26K21:59:00 
 Acerinox ADR7,27,47,2-0,1-1,63%12,36K21:44:00 
 Red Electrica ADR11,10011,20011,060+0,010+0,09%45,12K21:59:00 
 Iberdrola SA32,8933,0232,68+0,15+0,46%23,22K21:59:00 
 Gas Natural SDG ADR5,005,024,97-0,05-0,89%18,70K21:59:00 
 Repsol SA19,2619,3419,07-0,01-0,03%41,59K21:59:00 
 Indra Sistemas SA7,077,107,01-0,17-2,29%10,94K21:40:00 
 Ebro Foods ADR24,3024,3024,000,000,00%016/01 
 Ferrovial23,5523,6523,55+0,16+0,66%7,33K21:59:00 
 Amadeus IT Holding SA PK76,8677,0076,62+0,06+0,08%7,97K21:59:00 
 Siemens Gamesa ADR3,003,343,000,000,00%016/01 
 Enagas SA14,80014,86014,770+0,130+0,89%4,97K21:59:00 
 Grifols ADR16,2216,3516,200,000,00%016/01 
 Abertis Infraestructuras ADR11,4111,4111,410,000,00%016/01 

Filipinas

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 PLDT ADR28,7829,0528,71+0,17+0,59%171,72K21:59:59 
 Alliance Global Group Inc16,0516,0515,41-0,24-1,47%11,37K21:36:00 
 D&L Industries ADR5,856,015,850,000,00%2,59K20:16:00 
 BDO Unibank ADR32,1632,1631,05-0,56-1,71%1,44K21:50:00 
 Globe Telecom ADR34,8634,8634,86+0,29+0,84%0,13K21:51:00 
 Jollibee Foods ADR21,95021,95021,9500,0000,00%016/01 
 Benguet B0,02000,02000,02000,00000,00%011/01 
 Megaworld ADR19,920,020,00,00,00%010/01 
 Manila Electric ADR11,4211,4211,42-0,61-5,07%023/10 
 JG Summit ADR262626313,04%015/10 
 First Gen ADR6,486,486,480,000,00%029/12 
 DMCI ADR3,063,073,060,062,00%015/08 
 Cebu Air ADR10,2110,2110,210,000,00%017/11 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR33,9133,9133,910,000,00%009/01 
 Ayala ADR21,621,621,60,00,00%010/01 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR16,6816,6816,68-0,48-2,80%010/05 
 Aboitiz Equity ADR14,2214,2214,22-0,82-5,45%027/04 
 Robinsons Retail Holdings Inc20,0020,0020,00+0,28+1,42%0,30K17:53:00 

Finlandia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Nokia ADR4,9505,0004,940-0,010-0,20%10,79M21:59:59 
 Sampo OYJ29,2029,3028,96+0,68+2,38%126,67K21:59:00 
 Stora Enso Oyj PK17,3417,3917,20+0,07+0,38%18,94K21:42:00 
 Kone Oyj ADR27,0727,2427,04-0,32-1,17%9,63K21:59:00 
 Metso Corporation8,208,318,17-0,17-2,03%19,25K21:56:00 
 UPM-Kymmene Corp32,9632,9632,72-0,26-0,78%4,24K20:58:00 
 KONE Oyj54,590054,590053,9000+0,0900+0,17%2,75K21:34:00 
 Fortum ADR4,3204,3204,305+0,060+1,41%0,36K20:16:00 
 Amer Sports ADR13,83013,83013,6000,0000,00%016/01 
 Wartsila ADR13,1513,1513,150,000,00%016/01 
 Outokumpu ADR4,304,304,300,102,38%028/12 
 Tieto ADR00000,00%030/11 
 Outotec ADR2,552,552,55-0,71-21,78%006/03 
 Orion ADR18,5118,5118,510,000,00%013/12 
 Konecranes ADR9,0409,0409,040-0,446-4,70%029/12 
 Kesko ADR28,15028,15028,1500,0000,00%004/01 
 Neste34,7534,7534,750,000,00%012/01 
 Nokian Tyres ADR23,1723,1723,170,000,00%011/01 
 Uponor20,2320,2320,230,000,00%005/01 
 Yit ADR6,046,046,043,08104,05%020/12 

Francia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Carrefour SA PK4,554,594,35+0,09+2,02%409,22K21:59:00 
 Sanofi ADR44,6044,8144,52-0,31-0,69%876,33K21:59:59 
 Total ADR58,66058,91058,260+0,080+0,14%1,03M21:59:59 
 BNP Paribas ADR40,82040,94040,335-0,230-0,56%113,99K21:59:00 
 Criteo Sa25,7725,9825,31+0,45+1,78%726,41K21:59:59 
 Publicis Groupe SA17,5117,6017,40-0,39-2,18%81,00K21:59:00 
 Orange ADR17,8417,8717,74-0,01-0,06%371,36K21:59:59 
 Societe Generale ADR11,210011,250011,0300-0,0400-0,36%293,12K21:59:00 
 Credit Agricole SA PK9,2909,3309,170+0,030+0,32%19,77K21:59:00 
 Advanced Accelerator Applications81,8481,8881,82+0,02+0,02%728,72K21:59:59 
 Pernod Ricard SA PK32,1132,1932,00+0,11+0,34%288,45K21:54:00 
 L’Oreal ADR45,2045,4045,01+0,27+0,60%96,17K21:59:00 
 Danone PK16,9717,0416,90+0,08+0,49%95,17K21:59:00 
 Axa ADR32,8732,9732,65+0,20+0,61%113,18K21:59:00 
 Talend39,0539,5038,51+0,60+1,56%185,72K21:59:59 
 DBV Technologies24,5425,4024,31-0,25-1,01%175,87K21:59:59 
 Electricite de France SA2,6402,6502,614+0,050+1,93%170,61K21:59:00 
 Sequans Communications1,8201,9201,740-0,230-11,22%1,60M21:59:59 
 Capgemini ADR26,0226,1025,90+0,09+0,35%13,62K21:59:00 
 Engie ADR17,9017,9717,73-0,02-0,11%105,83K21:59:00 

Grecia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 FreeSeas0,00010,00010,00010,00000,00%8,60M19:19:00 
 Top Ships0,22910,23500,2230+0,0002+0,09%7,08M21:59:00 
 National Bank of Greece0,3690,3750,366-0,003-0,83%2,57M21:58:00 
 DryShips3,703,783,64-0,06-1,60%830,35K21:59:59 
 Diana Shipping4,0704,2653,860-0,240-5,57%1,45M21:59:59 
 Globus Maritime1,20001,26001,1500-0,0057-0,47%715,12K21:59:59 
 Capital Product Partners3,4903,5303,480-0,010-0,29%262,84K21:59:59 
 Diana Containerships3,16003,50002,8300+0,1500+4,98%1,75M21:59:59 
 Tsakos Energy Navigation3,9904,0103,9350,0000,00%402,38K21:59:59 
 Star Bulk Carriers11,730011,860011,3173+0,1000+0,86%382,36K21:59:59 
 Aegean Marine Petroleum4,604,754,55-0,10-2,13%247,88K21:59:59 
 Alpha Bank0,6300,6450,621-0,019-2,93%155,04K21:42:00 
 Eurobank Ergasias0,5400,5400,516-0,014-2,44%651,98K21:39:00 
 Pyxis Tankers Inc1,80002,05981,7504-0,0850-4,51%993,74K21:59:59 
 Seanergy Maritime1,0301,0801,029-0,020-1,90%217,13K21:52:00 
 StealthGas4,2404,3704,120-0,130-2,97%64,48K21:59:00 
 Danaos1,4251,5001,421-0,025-1,72%38,04K21:59:00 
 Tsakos Energy Pref E25,17025,35025,160-0,120-0,47%35,92K21:59:59 
 Euroseas1,6501,7001,650+0,010+0,61%23,76K21:59:00 
 Hellenic Telecommunications Org7,007,096,99-0,11-1,55%9,31K20:35:00 

Holanda

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 VEON3,9503,9603,890+0,030+0,77%2,57M21:59:59 
 Royal Dutch Shell ADR70,2070,5769,44+0,22+0,31%2,25M21:59:59 
 ING ADR20,2520,3420,03+0,08+0,40%2,47M21:59:59 
 Aegon ADR6,866,906,83+0,05+0,73%5,83M21:59:59 
 Yandex36,5036,6035,27+1,32+3,75%3,02M21:59:59 
 NXP119,34119,47118,79-0,06-0,05%4,17M21:59:59 
 Chicago Bridge&Iron18,9619,1718,87+0,05+0,24%1,79M21:59:59 
 Constellium Nv12,4512,5512,10+0,30+2,47%1,36M21:59:59 
 Wright Medical Group22,7023,3622,50-0,64-2,74%1,25M21:59:59 
 Sensata55,3955,9054,32+0,96+1,76%1,31M21:59:59 
 Royal Dutch Shell B ADR72,3472,6971,48+0,35+0,49%1,36M21:59:59 
 Koninklijke Philips ADR40,0240,2639,99-0,41-1,01%1,92M21:59:59 
 ASML ADR199,18201,20194,76+12,80+6,87%2,65M21:59:59 
 Unilever NV ADR Rep 156,52056,85056,320+0,430+0,77%1,67M21:59:59 
 International NV7,637,787,57-0,08-1,04%627,31K21:59:59 
 Koninklijke ADR3,5403,5403,5000,0000,00%228,92K21:59:00 
 Qiagen32,8933,0532,36+0,28+0,86%783,12K21:59:59 
 Uniqure NV18,1818,2217,01+1,08+6,32%256,39K21:59:59 
 Core Laboratories117,45119,49116,81-0,35-0,30%436,28K21:59:59 
 Interxion Holding NV58,9859,1658,800,000,00%509,03K21:59:59 

Hong Kong

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Spi Energy0,870,950,81-0,17-16,35%2,08M21:59:00 
 Melco Resorts & Entertainment28,7628,8727,90+0,87+3,12%3,41M21:59:59 
 Seaspan6,997,186,94-0,13-1,83%1,36M21:59:59 
 China Mobile ADR50,6950,8250,680,000,00%781,60K21:59:59 
 CK Hutchison ADR12,9112,9212,77+0,05+0,39%190,89K21:59:00 
 Geely Automobile3,32003,36503,3000+0,0100+0,30%266,02K21:58:00 
 China Unicom Hong Kong ADR14,2114,2914,18+0,19+1,32%231,77K21:59:59 
 First Pacific Company3,6003,6403,550+0,010+0,28%66,88K21:59:00 
 Artificial Life Inc0,0140,0350,014-0,001-6,67%53,30K21:44:00 
 Sky Solar Holdings Adr Rep 81,3301,3901,320-0,040-2,91%68,05K21:57:00 
 AIA ADR35,0435,2434,37+0,17+0,49%318,58K21:59:00 
 Seaspan Pref H24,31424,55024,060+0,214+0,89%69,37K21:52:00 
 Hong Kong & China Gas Co2,0502,0502,017+0,008+0,39%61,20K21:59:00 
 China Cord Blood8,9009,1338,880-0,180-1,98%155,42K21:59:59 
 Medical Care Tech0,000200,000300,00010-0,00010-33,33%10,60K21:39:00 
 Hutchison China MediTech39,5240,6039,24-0,70-1,74%72,77K21:59:59 
 CLP Holdings10,1310,1510,09+0,04+0,35%44,11K21:59:00 
 Techtronic Industries ADR32,2132,5431,95+0,44+1,39%12,38K21:52:00 
 Geely Automobile ADR66,3466,8665,79+0,08+0,12%11,88K21:21:00 
 Hong Kong Exchange & Clearing37,7537,9237,33+1,10+3,00%33,25K21:59:00 

Hungría

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Magyar Telekom Plc9,309,359,25-0,02-0,26%1,08K20:35:00 
 MOL ADR5,45,45,40,00,00%010/01 

India

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Infosys ADR18,1218,2518,06+0,34+1,91%12,79M21:59:59 
 ICICI Bank ADR10,9210,9410,77+0,41+3,90%17,78M21:59:59 
 Tata Motors ADR33,0633,2233,03-0,05-0,15%956,96K21:59:59 
 Wipro ADR5,885,945,77-0,05-0,84%1,41M21:59:59 
 HDFC Bank ADR105,01105,14103,42+1,28+1,23%955,80K21:59:59 
 Vedanta Ltd21,1221,2021,07+0,32+1,54%437,80K21:59:59 
 Sify2,5102,5702,340+0,120+5,02%363,24K21:59:59 
 Eros10,65010,92510,450+0,250+2,40%356,59K21:59:59 
 MakeMyTrip31,4532,4031,35-0,50-1,56%124,72K21:59:59 
 Dr Reddys Labs38,8939,0638,60+0,41+1,07%163,03K21:59:59 
 WNS Holdings42,97043,18041,440+1,520+3,67%387,50K21:59:59 
 Yatra Online6,827,046,62-0,07-1,02%161,71K21:59:59 
 Videocon D2H Ltd8,308,418,17+0,14+1,72%54,52K21:47:00 
 Azure Power Global16,4216,4916,01+0,31+1,92%8,05K21:59:00 
 Rediff.com India0,06700,06700,0600+0,0059+9,66%8,61K21:42:00 
 Mahanagar Telephone Nigam PK0,7600,7600,7600,0000,00%1,07K19:51:00 

Indonesia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Indo Global Exchange0,000100,000100,000100,000000,00%016/01 
 PT Telekomunikasi Indonesia B31,75031,92031,695+0,090+0,28%226,30K21:59:59 
 PT Bank Mandiri Persero TBK12,2612,3112,19-0,14-1,09%40,66K21:59:00 
 Semen Persero17,4217,4716,75+1,52+9,56%11,39K21:54:00 
 Astra Int12,5412,5912,40+0,22+1,79%30,91K21:59:00 
 Bank Rakyat13,8013,8113,46+0,27+2,00%6,59K21:50:00 
 PT XL Axiata Tbk ADR4,864,884,83-0,03-0,65%2,62K21:01:00 
 Bank Central Asia ADR42,900042,900041,8100-0,2800-0,65%1,10K21:14:00 
 PT Kalba Farma IDR26,2226,2226,220,000,00%016/01 
 PT Media Nusantara Citra TBK10,8910,9010,900,000,00%016/01 
 PT Indofood Sukses Makmur TBK28,530028,530028,53000,00000,00%010/01 
 Medco Energi ADR8,538,538,530,000,00%012/01 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Bakrieland ADR00000,00%030/11 
 Adaro Energy ADR8,158,158,150,000,00%012/01 
 Unilever Indonesia ADR74,7574,7574,750,000,00%001/12 
 PT United Tractors55,0055,0055,000,000,00%011/01 
 Bank Mandiri Persero0,55000,55000,55000,00000,00%008/01 
 Astra Agro Lestari TBK4,634,634,630,000,00%022/12 

Irlanda

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Weatherford4,074,234,06-0,14-3,21%17,60M21:59:59 
 Johnson Controls39,5340,2739,38-0,64-1,59%9,54M21:59:59 
 Seagate Technology52,1452,4250,91+0,63+1,22%4,07M21:59:59 
 Medtronic86,1186,4485,44+0,79+0,93%5,28M21:59:59 
 Endo Int7,698,067,66-0,32-4,00%4,45M21:59:59 
 Horizon Pharma14,9915,0114,53+0,37+2,53%1,95M21:59:59 
 Accenture160,21160,47158,81+2,25+1,42%2,07M21:59:59 
 Allergan176,72179,45176,33-1,94-1,09%2,20M21:59:59 
 Eaton83,6083,9983,28+0,25+0,30%1,37M21:59:59 
 Shire ADR145,82147,24144,30-0,14-0,10%2,34M21:59:59 
 Amarin4,0004,1983,970-0,110-2,68%3,53M21:59:59 
 Ingersoll-Rand90,1890,7289,74-0,08-0,09%1,16M21:59:59 
 Alkermes Plc56,9757,3255,91+0,40+0,71%1,22M21:59:59 
 Adient77,0877,6073,70-4,82-5,89%7,04M21:59:59 
 AerCap Holdings NV54,0654,2553,70+0,16+0,30%771,60K21:59:59 
 Perrigo91,6092,3690,50+0,74+0,81%889,76K21:59:59 
 Allegion PLC84,2184,6483,55+0,14+0,17%739,95K21:59:59 
 CRH ADR37,0837,2837,02+0,10+0,27%552,94K21:59:59 
 Jazz Pharma149,71150,95148,52-0,09-0,06%453,51K21:59:59 
 Prothena40,1040,9739,59+0,15+0,38%522,90K21:59:59 

Israel

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Teva ADR21,4821,6120,88+0,07+0,33%16,92M21:59:59 
 InspireMD0,17660,19000,1726-0,0121-6,41%6,57M21:59:00 
 Rada Electronic Industries2,82002,88992,4500+0,2900+11,46%1,30M21:59:00 
 BioLineRx1,0601,1401,040-0,020-1,85%1,49M21:59:59 
 On Track1,22001,27001,1600-0,0274-2,20%1,58M21:59:59 
 Check Point Software Tech103,57103,77102,79+1,08+1,05%1,48M21:59:59 
 InspireMD0,1770,1890,173-0,012-6,41%387,92K22:10:00 
 Eltek4,7105,4404,650+0,070+1,51%442,18K21:59:00 
 Protalix0,71000,73190,7050-0,0228-3,11%643,58K21:59:59 
 OWC Pharma0,43370,44500,4100-0,0013-0,30%738,82K21:49:00 
 ICL Israel Chemicals4,3704,4004,360-0,040-0,91%205,87K21:59:59 
 Check Cap Ltd0,9000,9670,870-0,010-1,14%267,27K21:59:00 
 Tower34,09034,30033,010+0,420+1,25%604,19K21:59:59 
 SolarEdge Technologies Inc36,5036,8535,70+0,85+2,38%474,73K21:59:59 
 Ability0,510,540,47-0,02-2,86%352,01K21:58:00 
 Pluristem1,55001,58281,5300-0,0400-2,52%207,62K21:59:59 
 Wix.Com Ltd59,4059,9059,10+0,10+0,17%437,37K21:59:59 
 Mazor59,3159,9058,61+0,51+0,87%261,20K21:59:59 
 Mellanox64,3065,2064,05-0,45-0,70%654,18K21:59:59 
 Vascular Biogenics7,7007,7507,500+0,150+1,99%119,95K21:59:59 

Italia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Ferrari NV119,45120,20118,31+1,89+1,61%449,47K21:59:59 
 ENI ADR36,5336,6936,22+0,24+0,66%176,98K21:59:59 
 Intesa Sanpaolo SpA PK22,56022,63022,310+0,310+1,39%85,54K21:59:00 
 ENI18,215018,215018,2113+0,2650+1,48%100,00K18:05:00 
 Telecom Italia ADR8,9609,0308,910-0,160-1,75%57,25K21:59:59 
 ENEL Societa per Azioni6,5906,6306,520+0,120+1,85%89,91K21:59:00 
 Prada Spa PK7,757,827,61+0,10+1,31%11,41K21:36:00 
 Telecom Italia A7,6307,6707,560-0,120-1,55%22,26K21:59:59 
 Great Wall Bldrs0,00220,00230,00150,00000,00%54,23K21:55:00 
 Leonardo ADR6,826,906,82+0,07+1,04%34,04K21:59:00 
 Luxottica ADR62,0262,2861,70+0,08+0,13%15,21K21:59:00 
 Mediobanca ADR11,9011,9811,85+0,07+0,62%5,76K21:59:00 
 Terna Rete Elettrica Nazionale18,3018,3018,16+0,25+1,39%11,99K21:59:00 
 Saipem ADR10,000010,000010,0000+0,0300+0,30%1,03K15:30:00 
 Natuzzi1,8201,8501,820+0,040+2,25%4,24K21:36:00 
 Snam SpA9,8210,139,820,000,00%016/01 
 Atlantia SPA16,4116,5316,36+0,07+0,40%9,49K21:59:00 
 Davide Campari-Milano SpA7,8007,8207,750+0,050+0,65%21,72K20:28:00 
 Banca Mediolanum SPA ADR18,520018,520018,5200+0,2440+1,34%0,46K20:54:00 
 Assicurazioni Generali ADR9,729,729,64+0,11+1,14%1,40K20:48:00 

Japón

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Mitsubishi UFJ Financial ADR8,0308,0407,940-0,040-0,50%1,77M21:59:59 
 Sony ADR49,8249,9749,18+0,87+1,78%784,50K21:59:59 
 Sumitomo Mitsui Financial ADR9,589,609,52-0,01-0,10%1,05M21:59:59 
 Honda Motor ADR36,3336,4536,10+0,60+1,68%563,44K21:59:59 
 Nintendo ADR51,5351,7550,90+1,55+3,10%674,34K22:00:00 
 SoftBank Group42,2842,3441,91+0,23+0,55%517,15K21:59:00 
 Seven i ADR20,7220,7720,45+0,26+1,27%92,76K21:59:00 
 Fanuc Corporation29,2629,2628,98-0,70-2,34%1,19M21:59:00 
 Mitsubishi Estate Co19,24019,25018,945+0,260+1,37%132,02K21:59:00 
 Mizuho Financial ADR3,9903,9903,930+0,010+0,25%195,31K21:59:59 
 Canon ADR39,4639,5639,14+0,49+1,26%309,12K21:59:59 
 Toyota Motor ADR140,72140,99139,65+2,75+1,99%394,43K21:59:59 
 Panasonic Corp PK15,4515,4715,23+0,04+0,26%136,21K21:59:00 
 Toray Industries ADR20,3720,4220,21+0,01+0,05%65,24K21:59:00 
 KDDI Corp PK12,5312,5612,44+0,02+0,16%678,97K21:59:00 
 NTT DOCOMO24,6924,7424,60+0,45+1,86%221,55K21:59:59 
 Line ADR45,020045,360044,7000-0,3000-0,66%114,84K21:59:59 
 Nomura ADR6,6806,7006,580+0,090+1,37%146,50K21:59:59 
 Astellas Pharma Inc12,8612,9912,80-0,04-0,31%327,99K21:59:00 
 Komatsu39,9540,0539,55+0,75+1,91%127,41K21:59:00 

Luxemburgo

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 ArcelorMittal ADR36,68036,77036,410-0,030-0,08%1,87M21:59:59 
 Tenaris ADR34,29034,62033,875+0,630+1,87%1,81M21:59:59 
 Adecoagro SA9,819,909,69+0,08+0,82%522,81K21:59:59 
 Intelsat Sa3,0803,1503,060-0,060-1,91%346,91K21:59:59 
 Orion Engineered Carbons27,7027,9527,27+0,45+1,65%691,07K21:59:59 
 Atento SA10,3510,4010,20+0,15+1,47%451,85K21:59:59 
 Globant SA46,7748,2546,25-1,37-2,85%207,20K21:59:59 
 Ternium34,6034,6833,74+0,76+2,25%408,55K21:59:59 
 MagnaChip11,5511,6011,05+0,35+3,13%441,93K21:59:59 
 Altisource Portfolio Solutions28,6228,7827,54+0,81+2,91%147,24K21:59:59 
 Ardagh Group20,2420,3920,22+0,01+0,05%26,78K21:59:59 
 Pacific Drilling0,950,960,91+0,05+5,56%26,40K21:41:00 
 BM European Value ADR22,9723,4622,97-0,12-0,52%2,90K21:17:00 
 Millicom Int Cellular71,500071,500071,2500+0,2800+0,39%1,39K19:34:00 
 Aperam PK54,6954,6954,34+0,29+0,53%0,83K18:58:00 
 MIC SA DRC70,470,470,4-1,6-2,20%0,40K18:26:00 
 ArcelorMittal37,25037,25037,2500,0000,00%016/01 
 Aperam54,3554,3554,350,000,00%004/01 
 Gagfah18,00018,00018,0000,0000,00%014/02 
 SES17,017,017,0+1,4+8,69%0,26K17:24:00 

Malasia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Median Group0,00400,00400,00400,00000,00%016/01 
 Malayan Banking Berhad5,0405,0405,0400,0000,00%016/01 
 Tenaga Nasional Berhad15,73016,13015,7300,0000,00%016/01 
 Vitaxel0,90000,90000,90000,00000,00%016/01 
 Top Glove ADR9,079,079,070,000,00%016/01 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Prime Global Capital0,10100,10100,10100,00000,00%005/01 
 Genting Berhad11,8412,0511,840,000,00%0,70K20:35:00 
 IGS Capital1,75001,75001,75000,00000,00%009/01 
 Sime Darby0,70000,70000,70000,00000,00%1,40K15:51:00 

México

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Cemex ADR8,148,228,090,010,06%9,14M21:59:59 
 America Movil ADR17,5917,8017,42+0,22+1,27%2,72M21:59:59 
 Grupo Financiero Santander ADR7,707,787,70+0,04+0,52%1,52M21:59:59 
 Grupo Televisa ADR19,7519,8719,50+0,25+1,28%2,06M21:59:59 
 Vuela8,608,828,54-0,10-1,15%1,04M21:59:59 
 Fomento Economico Mexicano96,6298,1996,47-0,88-0,90%546,43K21:59:59 
 Kimberly-Clark de Mexico9,489,729,48+0,06+0,65%21,79K21:59:00 
 Aeroportuario del Centro Norte42,5943,0242,41-0,16-0,37%228,27K21:59:59 
 Wal-Mart De Mexico25,4325,6024,16+0,48+1,92%83,07K21:59:00 
 Coca Cola Femsa ADR73,7574,3472,36+0,84+1,15%76,05K21:59:59 
 Wal Mart México2,54002,55002,4900+0,0600+2,42%432,82K21:46:00 
 GAP ADR107,27107,90104,78+3,09+2,97%72,63K21:59:59 
 Grupo Aeroportuario Sureste201,93208,09195,07+6,13+3,13%125,02K21:59:59 
 Fresnillo19,09519,38019,095+0,345+1,84%0,37K15:45:00 
 Grupo Simec ADR10,6310,6810,63+0,09+0,85%0,55K21:28:00 
 Industrias Bachoco ADR61,5561,8061,21+0,18+0,29%5,17K21:59:59 
 Empresas ICA ADR0,05000,05000,05000,00000,00%016/01 
 America Movil ADR A17,6417,6417,62+0,30+1,70%0,85K21:22:00 
 Grupo TMM SAB0,9401,1000,940-0,130-12,15%2,40K21:01:00 
 Grupo Simec ADR10,63010,68010,630+0,090+0,85%0,40K22:10:00 

Noruega

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Statoil ADR23,4723,5823,26+0,24+1,03%1,57M21:59:59 
 Telenor ASA ADR24,3524,4924,24+0,35+1,46%30,30K21:59:00 
 DNB ASA ADR20,3620,5820,13+0,24+1,19%42,06K21:59:00 
 Norsk Hydro ASA ADR7,8307,8457,680+0,230+3,03%37,66K21:59:00 
 Orkla ASA ADR10,34010,41010,260+0,050+0,49%187,45K21:59:00 
 Petroleum Geo-Services ADR2,8202,9502,8200,0000,00%016/01 
 Yara International ASA48,1248,1847,83-0,73-1,50%2,10K21:44:00 
 Hexagon Composites3,18013,25503,18010,00000,00%016/01 
 Thin Film Electronics ADR3,35003,35003,31500,00000,00%016/01 
 Nordic Semiconductor6,09876,09876,0987-0,0760-1,23%0,38K19:27:00 
 Leroy Seafood ADR10,6110,6010,600,000,00%016/01 
 Orkla10,390010,390010,2800+0,0400+0,39%67,79K20:01:00 
 TGS NOPEC ADR25,925,925,90,00,00%016/01 
 Gjensidige Forsikring ADR20,8620,8620,86+0,46+2,25%0,18K19:35:00 
 Marine Harvest16,830016,830016,8300-0,6200-3,55%2,97K17:13:00 
 REC Silicon ADR0,090,090,090,000,00%016/01 
 DNO ADR13,813,813,8-0,0-0,25%1,51K20:16:00 
 Telenor24,35224,35324,353+0,292+1,22%0,46K21:53:00 
 Statoil22,700022,700022,70000,00000,00%009/01 
 Tomra Systems ADR16,6716,6716,67+0,48+2,96%0,85K17:23:00 

Nueva Zelanda

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Astika Holdings0,01390,01400,0120+0,0004+2,58%317,74K21:21:00 
 Spark New Zealand ADR13,2613,2812,89+0,36+2,78%39,99K21:59:00 
 New Zealand Energy Corp0,02780,02780,0278-0,0016-5,44%1,00K18:31:00 
 Spark New Zealand2,63002,63302,6300+0,0550+2,14%2,80K21:50:00 
 Fletcher Building Ltd PK10,8010,8810,800,000,00%009/01 
 Summerset Group3,33,33,30,00,00%007/06 

Perú

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Buenaventura Mining14,7315,0414,66-0,13-0,87%1,06M21:59:59 
 Grana Y Mont3,133,233,04-0,03-0,95%126,54K21:59:59 
 Cementos Pacasmayo13,00013,00013,000+0,060+0,46%1,08K18:27:00 
 Goldsands Dev Co0,00100,00100,0010-0,0007-40,48%35,02K16:56:00 
 Dana Resources0,000300,000300,000300,000000,00%200,00K15:30:00 
 Fossal ADR0,8300,8300,8300,0000,00%013/12 

Polonia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Agora Holdings0,3690,3700,350+0,010+2,79%14,90K17:40:00 
 Synthos ADR16,4816,4816,48+0,03+0,18%0,20K19:37:00 
 Powszechna Kasa ADR11,9011,9011,900,000,00%010/11 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%030/11 
 Asseco Poland ADR13,3114,0013,31+0,56+4,39%0,51K18:40:00 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK7,977,977,190,000,00%009/01 
 Eurocash SA7,767,767,760,000,00%005/01 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Pharol SGPS ADR0,2700,2700,257+0,001+0,37%7,89K18:31:00 
 Galp Energa9,849,899,81+0,07+0,72%7,27K21:59:00 
 EDP Energias de Portugal ADR35,5535,6335,55-0,08-0,22%0,57K21:01:00 
 Jeronimo Martins SGPS SA ADR42,1242,1441,830,000,00%012/01 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Reino Unido

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Travelport Worldwide13,6013,7213,47-0,05-0,37%2,43M21:59:59 
 Ensco PLC7,077,206,94+0,10+1,43%10,47M21:59:59 
 Noble Corporation5,435,545,34+0,06+1,02%8,96M21:59:59 
 Lloyds Banking ADR3,9804,0003,950-0,040-1,00%7,42M21:59:59 
 BP ADR42,8843,0842,41+0,42+0,99%4,34M21:59:59 
 Fiat23,1223,1922,64+0,41+1,81%5,40M21:59:59 
 GlaxoSmithKline ADR38,1538,2638,04+0,23+0,61%6,39M21:59:59 
 Mylan46,7747,0446,37+0,13+0,28%4,57M21:59:59 
 Coca-Cola EU Partners39,5439,8139,08+0,74+1,91%1,66M21:59:59 
 Astrazeneca ADR35,0835,2434,99+0,09+0,26%2,84M21:59:59 
 IHS Markit Ltd47,8748,1047,61-0,12-0,25%3,21M21:59:59 
 Rio Tinto ADR56,2756,4955,91+0,49+0,88%2,35M21:59:59 
 Carnival69,4569,6068,44+0,93+1,36%3,30M21:59:59 
 TechnipFMC33,6733,9333,05+0,28+0,84%3,19M21:59:59 
 Barclays ADR11,0511,0910,90+0,09+0,82%2,03M21:59:59 
 Vodafone Group ADR31,3332,0031,28-1,00-3,09%11,18M21:59:59 
 HSBC ADR55,6255,6954,83+0,72+1,31%2,66M21:59:59 
 BHP Billiton ADR44,3944,7544,15+0,22+0,50%2,22M21:59:59 
 Taglikeme Corp0,000100,000100,00010+0,00010+1.000,00%47,50K15:30:00 
 Rowan16,5616,7416,40+0,01+0,06%2,29M21:59:59 

Rusia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Gazprom5,1825,2005,036+0,088+1,73%16,39M16:50:00 
 JSC VTB Bank DRC1,9821,9831,960-0,007-0,36%232,53K17:41:38 
 Mobil’nye Telesistemy ADR11,0211,1210,70+0,22+2,09%4,23M21:59:59 
 JSC MMC Norilsk Nickel ADR20,0420,1619,97-0,34-1,69%178,17K16:55:28 
 Magnit DRC27,9628,3627,61-0,27-0,94%55,14K16:29:03 
 Surgutneftegaz ADR5,185,195,09+0,07+1,39%36,64K16:56:17 
 Amur Minerals7,4507,6807,393-0,060-0,80%826,83K16:52:04 
 Gazprom5,1805,2105,160+0,150+2,98%966,66K21:59:00 
 Sberbank18,38818,42318,315-0,118-0,64%467,78K17:40:45 
 Lukoil DRC67,8267,8867,58+0,30+0,44%485,25K16:28:51 
 Lenta Ltd6,576,616,34+0,04+0,61%369,93K16:40:12 
 RusHydro ADR1,32201,32201,2940+0,0109+0,83%27,43K16:56:17 
 AFK Sistem DRC4,474,474,41-0,02-0,50%71,45K16:56:27 
 Severstal DRC16,5716,6616,35-0,06-0,36%510,48K16:28:22 
 PJSC Rostelecom6,8706,9606,860-0,120-1,72%88,26K16:40:17 
 Mechel ADR5,2405,3205,210+0,010+0,19%193,14K21:59:59 
 Magnitogorskiy Metallurgichesk DRC10,1210,1210,12-0,23-2,24%4,00K16:55:37 
 Surgutneftegaz OAO5,385,395,25+0,14+2,67%85,10K21:59:00 
 MegaFon DRC9,299,299,24-0,12-1,30%160,11K16:28:36 
 JSC MMC Norilsk Nickel ADR20,3420,4520,07+0,18+0,89%58,10K21:59:00 

Singapur

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Broadcom265,81266,53260,46+2,56+0,97%3,67M21:59:59 
 Flex19,4419,4819,10+0,42+2,21%3,03M21:59:59 
 Sea12,6313,3212,58-0,15-1,17%733,70K21:59:59 
 Overseas Chinese Banking ADR20,1220,1919,97+0,12+0,60%92,85K21:59:00 
 Kulicke&Soffa25,7025,8625,10+0,86+3,46%387,91K21:59:59 
 Wave Life Sciences Ltd37,5538,0036,78+0,45+1,21%151,60K21:59:59 
 Volitionrx Ltd2,9302,9902,860+0,020+0,69%181,98K21:59:59 
 China Yuchai25,8125,9325,20+0,45+1,77%87,43K21:59:59 
 Singapore Telecommunications PK27,31027,36026,950-0,180-0,65%58,88K21:59:00 
 DBS Group Holdings ADR80,0080,8079,35-0,10-0,12%25,72K21:50:00 
 Hyflux0,28000,29010,27710,00000,00%016/01 
 Volitionrx Ltd2,9302,9702,910+0,020+0,69%15,80K22:10:00 
 United Overseas Bank ADR42,9043,0042,57+0,04+0,09%25,47K21:59:00 
 Keppel Corporation12,4712,4712,38+0,08+0,65%5,92K21:48:00 
 Kenon Holdings28,6529,0828,02+0,04+0,14%5,81K21:59:59 
 City Developments10,0610,1310,06+0,04+0,43%1,82K21:45:00 
 Singapore Exchange ADR88,1788,1788,17+1,29+1,49%0,93K20:57:00 
 CapitaLand5,7505,8005,7500,0000,00%5,61K21:56:00 
 Global Logistic ADR24,1424,1424,13-0,04-0,17%1,30K21:59:00 
 Wilmar International24,3224,3724,17+0,43+1,78%1,69K21:59:00 

Sudáfrica

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Harmony Gold Mining1,7501,8001,740-0,020-1,13%2,74M21:59:59 
 Gold Fields ADR4,2504,3704,220-0,050-1,16%2,92M21:59:59 
 Sibanye Gold ADR5,095,285,06-0,30-5,57%3,88M21:59:59 
 AngloGold Ashanti ADR11,0411,2410,99-0,08-0,67%4,02M21:59:59 
 Net 1 UEPS11,5012,3011,20-0,76-6,20%822,86K21:59:59 
 Impala Platinum Holdings Ltd PK2,8002,8302,750+0,060+2,19%40,20K21:57:00 
 Sasol ADR36,8937,0236,49+0,52+1,43%324,13K21:59:59 
 Woolworths Holdings Ltd PK5,125,165,05+0,17+3,43%17,68K21:59:00 
 Naspers ADR60,9161,0660,04+1,56+2,63%175,27K21:59:00 
 Vodacom Group Ltd PK11,9311,9911,87+0,12+1,02%16,22K21:59:00 
 DRDGOLD3,1003,2293,100-0,120-3,73%47,41K21:59:59 
 Life Healthcare Group Holdings8,888,978,72+0,16+1,83%10,62K21:57:00 
 Sanlam Ltd PK14,34014,40014,225+0,400+2,87%18,58K21:57:00 
 Mix Telemats12,19012,30012,120-0,020-0,16%23,93K21:59:59 
 Aspen Pharmacare ADR21,38021,40021,040-0,010-0,05%13,10K21:56:00 
 Standard Bank Group Ltd PK16,2716,4516,27+0,34+2,10%12,20K21:57:00 
 Shoprite Holdings Ltd PK18,9419,0118,55+1,02+5,69%7,71K21:08:00 
 Nedbank Group Ltd21,26021,48021,260+0,110+0,52%8,73K21:52:00 
 Imperial Holdings Ltd PK21,0021,2521,00+0,05+0,21%8,17K21:57:00 
 Atlatsa Resources0,0250,0380,026-0,004-14,14%15,67K20:54:00 

Suecia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 LM Ericsson B ADR7,347,357,12+0,40+5,76%16,03M21:59:59 
 Autoliv136,86137,36135,46+0,96+0,71%447,65K21:59:59 
 Assa Abloy AB10,9210,9610,85+0,03+0,28%253,24K21:59:00 
 Nordea Bank AB ADR12,7412,7812,59+0,08+0,63%706,43K21:59:00 
 Svenska Handelsbanken PK7,177,197,07+0,06+0,84%69,65K21:59:00 
 Neonode0,6510,7110,642-0,059-8,31%363,55K21:59:59 
 Swedbank AB24,7224,7924,56+0,49+2,02%36,21K21:59:00 
 Telia ADR9,269,329,24-0,06-0,64%30,78K21:59:00 
 Hennes & Mauritz AB3,893,893,85-0,03-0,77%112,07K21:59:00 
 Atlas Copco AB47,3747,5147,15+0,37+0,79%37,56K21:59:00 
 Heliospectra ADR1,17001,17001,1000+0,1400+13,59%57,74K21:59:00 
 Atlas Copco41,9541,9941,73+0,35+0,84%11,85K21:55:00 
 Alfa-Laval ADR25,9825,9825,73+0,28+1,09%19,32K21:48:00 
 Volvo ADR20,2720,3220,14+0,32+1,60%5,47K21:53:00 
 NetEnt ADR12,00012,00011,740+0,400+3,45%2,79K20:27:00 
 AB SKF24,5924,6924,38+0,52+2,16%4,48K21:55:00 
 Tobii AB55500,00%016/01 
 Oasmia Pharmaceutical AB1,1401,3641,140-0,053-4,40%6,27K18:47:00 
 Volvo B20,090020,130020,0800-0,0910-0,45%1,38K17:19:00 
 Sandvik AB ADR19,5319,5519,36+0,31+1,61%3,09K21:48:00 

Suiza

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Transocean11,6111,7311,44+0,14+1,22%10,74M21:59:59 
 Credit Suisse ADR18,7218,8118,55-0,13-0,69%3,28M21:59:59 
 Roche Holding ADR30,4530,5730,28-0,23-0,75%2,52M21:59:00 
 UBS Group19,4819,5719,29+0,07+0,33%1,87M21:59:59 
 STMicroelectronics ADR24,3424,3923,73+0,44+1,86%2,86M21:59:59 
 TE Connectivity100,57100,88100,20+0,46+0,46%1,68M21:59:59 
 ABB ADR27,9028,0327,84-0,17-0,61%1,08M21:59:59 
 Chubb147,54147,82145,78+1,87+1,28%1,72M21:59:59 
 Garmin Ltd63,0463,1061,80+1,59+2,59%1,09M21:59:59 
 Novartis ADR86,8887,2486,44+0,15+0,17%1,16M21:59:59 
 Ferguson ADR7,947,977,83+0,08+1,02%1,12M21:59:00 
 Crispr Therapeutics28,3428,8526,98+1,16+4,27%480,82K21:59:59 
 Nestle ADR86,2886,4885,99+0,08+0,09%332,19K21:59:00 
 Compagnie Financiere Richemont9,2409,2609,165+0,100+1,09%544,74K21:59:00 
 Auris Medical0,5060,5150,472+0,030+6,37%757,42K21:59:00 
 Glencore ADR11,30011,32011,130+0,230+2,08%271,62K21:59:00 
 Luxoft Holding56,6058,1055,90+1,25+2,26%370,68K21:59:59 
 Logitech International36,4836,5636,12+0,73+2,04%246,94K21:59:59 
 Glencore5,66005,70005,6000+0,1100+1,98%102,68K21:58:00 
 Julius Baer Group13,1813,2113,06-0,01-0,08%131,40K21:59:00 

Tailandia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Fabrinet29,1129,3528,89+0,24+0,83%604,06K21:59:59 
 KASIKORNBANK Public Co29,6029,6929,35-0,15-0,50%13,02K21:49:00 
 Siam Commercial Bank ADR20,020,020,0-0,3-1,67%0,22K20:35:00 
 Advanced Info Service Public5,9506,0035,950-0,060-1,00%0,80K21:56:00 
 PTT Exploration & Production6,9306,9306,930+0,040+0,58%1,10K15:48:00 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bank Ayudhya ADR24,3724,3824,37-0,09-0,37%008/06 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Banpu ADR00000,00%030/11 
 BTS ADR23,823,823,8-1,2-4,80%029/12 
 Bumrungrad Hospital DRC5,905,905,90-0,06-1,01%004/01 
 Charoen Pokphand Foods plc3,0703,0703,0700,0000,00%011/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Airports Thailand ADR22,022,022,00,00,00%010/01 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 
 Intouch Hol7,227,227,220,000,00%011/01 
 TTW Public Company20,6020,6020,60+1,70+8,99%0,40K21:16:00 
 Krung Thai Bank Public Co11,8711,8711,870,000,00%013/12 
 Jasmine International Public2,552,552,550,000,00%012/01 

Taiwán

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Himax9,89010,0109,770+0,020+0,20%3,79M21:59:59 
 Taiwan Semiconductor43,1343,2742,50+0,90+2,13%7,06M21:59:59 
 Silicon Motion47,4348,2046,05+1,34+2,91%1,50M21:59:59 
 AU Optronics4,5704,6004,540+0,060+1,33%1,27M21:59:59 
 Advanced Semiconductor Eng7,067,117,01+0,21+3,07%1,61M21:59:59 
 United Microelectronics2,4302,4302,400+0,020+0,83%1,16M21:59:59 
 SemiLEDS4,64004,65004,1300+0,5300+12,90%222,73K21:59:59 
 Giga Media Ltd3,7003,7903,530-0,010-0,27%45,87K21:59:00 
 ChipMOS Tech18,3518,3918,15+0,08+0,44%64,75K21:59:59 
 Chunghwa Telecom36,7936,8136,58+0,15+0,41%101,26K21:59:59 
 Siliconware Precision8,478,478,40+0,08+0,95%82,44K21:59:59 
 Asia Pacific Wire & Cable2,5502,8502,550-0,219-7,91%34,10K21:59:00 
 Cathay Financial ADR141414216,67%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Turquía

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Turkiye Garanti Bankasi AS2,9853,0302,860+0,075+2,58%312,27K21:59:00 
 Turkcell Iletisim Hizmetleri9,889,969,85+0,37+3,83%424,99K21:59:59 
 Akbank Turk Anonim Sirketi5,335,395,29+0,13+2,50%49,02K21:59:00 
 Koc Holdings AS24,5824,7724,49+0,58+2,42%13,34K21:52:00 
 Arcelik ADR27,0527,0526,550,000,00%016/01 
 Tav Havalimanlari Holding AS22,29022,29022,2900,0000,00%016/01 
 Turkiye Vakiflar Bankasi ADR18,25018,50018,070+0,050+0,27%2,66K20:42:00 
 Turkiye Halk Bankasi AS5,3205,3205,320-0,080-1,48%0,10K15:57:00 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S11,330011,330011,33000,00000,00%008/11 
 Anadolu Efes ADR1,4001,4001,4000,0000,00%011/01 
 Ford Otomoti Sanayi ADR78,4878,4878,48+1,98+2,59%0,17K19:10:00 
Regístrese con Google
o
Regístrese con su email