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 AG12,0212,0611,91-0,06-0,50%5,35M19/07 
 SAP ADR117,41118,77116,88-4,55-3,73%1,39M19/07 
 Trivago4,434,524,42-0,05-1,12%698,91K19/07 
 Daimler ADR17,0017,0816,89+0,11+0,65%541,19K19/07 
 Porsche Automobile Holding SE6,466,506,40-0,08-1,22%380,44K19/07 
 ProSiebenSat1 Media AG6,416,456,37-0,06-0,93%344,91K19/07 
 Bayer AG PK26,9126,9526,72-0,16-0,59%343,08K19/07 
 Deutsche Post AG33,8834,0733,69+0,21+0,62%310,18K19/07 
 Infineon ADR27,0527,0626,65+0,01+0,04%305,37K19/07 
 Allianz ADR21,3021,3721,21-0,15-0,68%191,54K19/07 
 BASF ADR24,3624,4424,20-0,16-0,63%117,66K19/07 
 Volkswagen DRC34,0234,1333,80-0,08-0,22%102,32K19/07 
 Commerzbank AG PK9,8659,9509,830-0,095-0,95%95,99K19/07 
 Affimed NV1,7751,8001,700+0,025+1,43%95,75K19/07 
 Fresenius Medical Care ADR49,7249,8749,46+0,02+0,04%93,18K19/07 
 Deutsche Telekom ADR15,9516,0215,91-0,04-0,25%90,93K19/07 
 EON SE11,2511,2911,22-0,07-0,62%76,15K19/07 
 BMW ADR31,3331,4031,16-0,11-0,33%53,49K19/07 
 MorphoSys ADR33,8934,2933,81+0,96+2,92%49,87K19/07 
 Deutsche Boerse ADR13,8013,8613,72-0,16-1,11%48,64K19/07 

Argentina

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 YPF Sociedad Anonima15,54015,64515,1500,0000,00%1,36M19/07 
 Grupo Supervielle11,230011,599011,1200-0,5100-4,34%1,18M19/07 
 MercadoLibre374,61375,45363,70+5,26+1,42%948,09K19/07 
 Loma Negra ADR10,3310,5310,14-0,06-0,58%493,57K19/07 
 Grupo Financiero Galicia ADR34,350035,960034,2300-0,7600-2,16%401,74K19/07 
 Telecom Argentina ADR19,8220,3319,40-0,37-1,83%276,71K19/07 
 Central Puerto10,5510,5710,20+0,13+1,25%265,81K19/07 
 Pampa Energia ADR37,4538,3036,97-0,93-2,42%245,13K19/07 
 IRSA ADR17,1917,5117,00-0,16-0,92%243,18K19/07 
 BBVA Banco Frances ADR13,1613,1612,78+0,14+1,08%223,04K19/07 
 Despegar.com19,4219,5919,22-0,10-0,51%188,27K19/07 
 Edenor ADR32,08032,22030,550-0,190-0,59%166,50K19/07 
 Macro Bank66,4467,2465,55-0,66-0,98%133,71K19/07 
 Cresud SACIF16,3516,4916,15+0,22+1,36%105,94K19/07 
 Transportadora Gas ADR14,02014,13213,760-0,120-0,85%55,72K19/07 
 IRSA Propiedades ADR31,90031,90031,652+0,500+1,59%0,62K19/07 

Australia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 BHP Billiton Ltd ADR48,4748,8748,17-1,37-2,75%3,11M19/07 
 Tronox18,75019,22018,720-0,640-3,30%1,33M19/07 
 BHP Billiton Ltd24,245024,245024,0200-0,0950-0,39%429,60K19/07 
 QBE Insurance Group ADR7,347,367,070,000,00%315,90K19/07 
 Greenland Minerals&Energy0,0620,0620,055-0,003-4,62%273,73K19/07 
 Genetic Technologies1,3201,3501,290-0,000-0,02%184,82K19/07 
 Westpac Banking ADR21,87021,94021,760-0,130-0,59%157,95K19/07 
 Brambles ADR14,1714,2214,02+0,06+0,43%99,90K19/07 
 National Australia Bank ADR10,3410,3810,12-0,03-0,29%89,80K19/07 
 Lynas1,5401,5801,540+0,030+1,99%79,28K19/07 
 Mesoblast6,57006,67006,4421+0,0600+0,92%71,37K19/07 
 South Boulder Mines0,62500,64500,6200-0,0200-3,10%70,71K19/07 
 Incitec Pivot ADR2,7202,7902,520+0,010+0,37%60,53K19/07 
 Artemis Resources0,130,130,120,000,80%50,00K19/07 
 Amcor42,8443,1342,540,000,00%49,51K19/07 
 Samson Oil Gas ADR0,24090,25800,2055+0,0009+0,38%44,13K19/07 
 AU & NZ Banking Group21,3721,4821,36-0,07-0,30%39,06K19/07 
 OceanaGold2,90172,92002,8400+0,0017+0,06%38,76K19/07 
 Arafura Resources0,07230,07230,0722-0,0057-7,36%35,00K19/07 
 Fortescue Metals ADR6,5906,6206,550+0,025+0,38%34,62K19/07 

Austria

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Erste Group Bank AG PK20,0720,1419,87-0,15-0,72%63,93K19/07 
 Wienerberger Baustoffindustrie4,9404,9404,880-0,050-1,00%7,84K19/07 
 OMV AG PK54,1454,1453,42+0,71+1,33%2,69K19/07 
 Raiffeisen Bank ADR8,168,168,16+0,17+2,13%1,48K19/07 
 Telekom Austria AG PK17,4417,4417,44+0,12+0,69%0,45K19/07 
 Verbund ADR7,397,397,39+0,03+0,41%0,10K19/07 
 Erste Group Bank AG40,20040,20040,2000,0000,00%018/07 
 Palfinger ADR36,5036,5036,50+1,25+3,55%011/07 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Flughafen Wien ADR8,88,88,80,00,00%027/06 
 Vienna Insurance ADR5,345,345,340,000,00%018/07 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%030/11 
 Mayr Melnhof Karton ADR34,1134,1134,11-0,08-0,23%010/07 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,813,813,81+0,00+0,00%018/07 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK9,059,059,050,000,00%012/07 
 Wolford ADR3,003,003,000,000,00%002/07 

Bélgica

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Anheuser Busch ADR103,53103,60102,32+1,05+1,02%1,67M19/07 
 Euronav8,558,708,50-0,05-0,58%1,51M19/07 
 Materialise NV13,2313,7012,76+0,64+5,08%466,23K19/07 
 Galapagos103,43104,54103,12+1,32+1,29%100,28K19/07 
 KBC Group SA37,6637,7537,44-0,41-1,06%52,51K19/07 
 Umicore ADR15,0615,3315,04-0,22-1,44%23,66K19/07 
 ageas SA/NV50,0550,2350,05-0,55-1,09%3,97K19/07 
 Bpost ADR14,63514,63514,527-0,158-1,07%0,93K19/07 
 SA D'Ieteren ADR21,8521,8521,85+0,45+2,10%0,25K19/07 
 Proximus ADR4,604,604,60+0,02+0,41%0,20K19/07 
 Tigenix42,8342,8342,83-4,76-10,00%0,04K19/07 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR26,1126,1126,11+0,22+0,85%015/06 
 Ackermans Van Haaren ADR18,118,118,1+5,8+47,15%030/05 
 Agfa Gevaert ADR7,16007,16007,16000,00000,00%014/05 
 Thrombogenics9,07509,20009,0750+0,0000+0,00%009/07 
 GBL106,5000106,5000106,5000+0,0000+0,00%012/07 
 UCB SA40,2340,2340,23+0,00+0,00%011/07 
 Galapagos97,7397,7397,730,000,00%010/07 
 Colruyt SA14,7314,7314,620,000,00%017/07 

Brasil

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Ambev SA4,86004,88004,75000,00000,00%33,23M19/07 
 VALE12,88013,13012,750-0,530-3,95%22,37M19/07 
 Petroleo Brasileiro Petrobras ADR10,7710,8410,47+0,04+0,37%21,79M19/07 
 Itau Unibanco11,6511,6811,19+0,08+0,69%12,26M19/07 
 Banco Bradesco7,607,647,29+0,02+0,26%9,73M19/07 
 Petroleo Brasileiro ADR Reptg 2 Pref9,4309,4459,160+0,070+0,75%9,42M19/07 
 Gerdau ADR4,094,103,98-0,11-2,62%7,18M19/07 
 PagSeguro Digital25,5026,9225,16-1,28-4,78%3,73M19/07 
 Cielo SA4,434,484,28-0,03-0,67%2,68M19/07 
 Sabesp ADR6,446,476,16+0,05+0,78%2,30M19/07 
 National Steel2,0402,0451,985-0,050-2,39%2,08M19/07 
 Fibria Celulose ADR19,0219,1418,73+0,00+0,00%1,81M19/07 
 Telefonica Brasil ADR11,4211,4911,20-0,17-1,47%1,69M19/07 
 BRF6,096,145,88-0,01-0,16%1,65M19/07 
 Embraer ADR21,7221,8721,37-0,40-1,81%1,54M19/07 
 Banco Santander Brasil ADR8,368,408,14-0,07-0,83%1,49M19/07 
 Brazil Minerals0,00170,00180,00170,00000,00%1,37M19/07 
 CEMIG PN ADR2,0002,0001,940+0,030+1,52%1,31M19/07 
 BB Seguridade Participacoes SA6,596,726,41-0,07-1,08%1,04M19/07 
 Gol Linhas Aereas ADR6,566,626,39-0,26-3,81%781,04K19/07 

Canadá

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Yamana Gold2,7702,8202,700-0,070-2,46%22,69M19/07 
 Novation Hldgs Inc.0,000100,000100,000100,000000,00%14,65M19/07 
 BlackBerry10,3310,479,88+0,32+3,20%14,44M19/07 
 Barrick Gold12,3412,5812,23-0,18-1,44%12,55M19/07 
 Kinross Gold3,6403,7503,630-0,070-1,89%8,44M19/07 
 Enbridge35,2435,4134,54+1,03+3,01%7,93M19/07 
 Goldcorp13,3513,5713,15-0,03-0,22%7,11M19/07 
 Encana12,9613,0712,780,000,00%5,47M19/07 
 Bausch Health22,6722,9922,26-0,36-1,56%4,08M19/07 
 Sunshine Biopharma0,00340,00400,0034-0,0006-15,00%3,62M19/07 
 McEwen Mining Inc.2,3802,4002,270+0,050+2,15%3,47M19/07 
 Cenovus Energy Inc10,1910,5210,18-0,20-1,92%3,32M19/07 
 IAMGold5,8605,9905,740-0,020-0,34%3,24M19/07 
 Eldorado Gold1,0701,0951,060-0,010-0,93%3,21M19/07 
 Canopy Growth25,42026,67025,350-1,190-4,47%2,94M19/07 
 New Gold1,8801,9601,850-0,010-0,53%2,93M02:00:00 
 Teck Resources B24,1724,4524,01-0,87-3,47%3,11M19/07 
 Sycamore Entmt Grp0,000400,000400,000300,000000,00%2,85M19/07 
 Suncor Energy40,7941,0040,36+0,02+0,05%2,82M19/07 
 Mitel Networks10,9811,0110,97-0,03-0,27%2,70M19/07 

Chile

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Sociedad Quimica y Minera46,9947,6646,73-0,84-1,76%894,24K19/07 
 Enel Americas ADR8,468,608,39-0,18-2,08%773,63K19/07 
 Santander Chile ADR31,1831,4030,97-0,47-1,49%449,45K19/07 
 GeoPark Ltd19,25019,48019,040+0,080+0,42%388,63K19/07 
 LATAM Airlines ADR10,4510,6710,30-0,28-2,61%328,72K19/07 
 Enersis Chile5,11005,21005,0900-0,1000-1,92%289,43K19/07 
 Compania Cervecerias Unidas25,7425,8025,48+0,03+0,12%277,01K19/07 
 Banco De Chile91,1892,4390,80-1,24-1,34%41,11K19/07 
 Embotelladora Andina19,6121,1819,61-1,17-5,63%11,05K19/07 
 Enel Generacion Chile ADR19,9920,2919,83-0,28-1,38%10,26K19/07 
 Andina B23,6823,6823,03+0,33+1,41%4,12K19/07 
 Itau CorpBanca ADR14,9615,2514,96-0,37-2,43%3,79K19/07 
 Vina Concha Toro ADR43,990043,990041,5100+0,9900+2,30%2,04K19/07 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 iQIYI32,6536,1532,51-3,31-9,20%32,40M19/07 
 Alibaba187,34189,68186,87-3,45-1,81%13,37M19/07 
 Bilibili13,9215,0813,80-0,51-3,53%10,80M19/07 
 Ctrip.Com42,1243,7242,01-1,79-4,08%8,78M19/07 
 Jd.Com Inc Adr36,8837,2436,78-0,65-1,73%8,13M19/07 
 ZTO Express Cayman21,0022,0219,65-0,97-4,42%6,59M19/07 
 Momo Inc44,5845,5344,04-1,04-2,28%4,20M19/07 
 TAL Education40,80041,00040,140-0,350-0,85%3,43M19/07 
 Tencent ADR47,62048,01045,880-0,890-1,83%3,25M19/07 
 SOGOU11,2911,8111,15-0,44-3,75%2,84M19/07 
 Yum China Holdings36,0036,6735,95-0,81-2,20%2,78M19/07 
 Vipshop9,92010,0009,860-0,110-1,10%2,60M19/07 
 Baidu262,42267,30261,93-7,00-2,60%2,39M19/07 
 PPDAI3,994,233,82-0,25-5,90%1,91M19/07 
 Weibo Corp87,0788,6686,90-2,44-2,73%1,82M19/07 
 Qudian Inc7,918,237,91-0,36-4,35%1,52M19/07 
 Huazhu40,2540,8639,90-0,23-0,57%1,50M19/07 
 Jumei International Holding2,112,222,11-0,10-4,52%1,31M19/07 
 Baozun Inc61,7962,6260,73-0,39-0,63%1,15M19/07 
 YY95,29099,18095,021-2,430-2,49%1,01M19/07 

Chipre

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 QIWI15,9616,0415,76-0,04-0,25%87,36K19/07 
 Polymetal International8,58,58,50,00,00%016/07 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR1,9801,9901,9800,0000,00%005/07 
 Polymetal International ADR8,828,838,82+0,00+0,00%017/07 

Colombia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Ecopetrol ADR20,4920,7920,42-0,29-1,40%709,86K19/07 
 BanColombia47,7748,1247,61-0,68-1,40%184,98K19/07 
 Grupo Aval8,148,168,07+0,02+0,25%55,61K19/07 
 Bakken Energy Corp0,0010,0010,0000,0000,00%40,00K19/07 
 Tecnoglass8,8309,1508,600+-0,170+-1,89%9,61K19/07 
 Goff Corp0,000700,000700,000700,000000,00%0,50K19/07 
 Cementos Argos ADR17,2917,2917,29+0,00+0,00%016/07 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric129,01129,01129,010,000,00%022/06 

Corea del Sur

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 LG Display9,379,419,26+0,38+4,23%2,02M19/07 
 KT12,7512,8112,55-0,23-1,77%919,28K19/07 
 SK Telecom ADR23,2423,3923,14-0,07-0,30%373,83K19/07 
 POSCO68,1669,1867,92-2,14-3,04%210,18K19/07 
 Korea Electric Power13,4513,5113,40-0,18-1,32%204,23K19/07 
 KB Financial47,4347,7746,99-1,18-2,43%139,73K19/07 
 Shinhan38,6939,0038,52-0,90-2,27%89,98K19/07 
 Gravity Co57,95057,95056,500+1,550+2,75%13,26K19/07 
 Woori Bank43,51043,56042,900-0,450-1,02%10,45K19/07 
 Hanwha Q Cells Co5,7105,7405,6000,0000,00%10,01K19/07 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 S-Oil ADR39,0039,0039,00-0,01-0,03%027/06 
 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 Co2.210,002.210,002.210,000,000,00%019/01 
 Webzen ADR6,376,376,370,000,00%006/07 

Dinamarca

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Novo Nordisk ADR49,8149,9149,47-0,41-0,82%1,30M19/07 
 LiqTech International Inc0,80980,81710,7297+0,0498+6,55%367,38K02:00:00 
 Genmab AS17,5517,6817,51-0,05-0,26%214,20K19/07 
 Ascendis Pharma AS70,8572,2368,64-0,91-1,27%202,56K19/07 
 AP Moeller-Maersk AS6,626,696,59+0,18+2,80%166,97K19/07 
 Carlsberg AS24,5824,7224,31+0,15+0,61%148,08K19/07 
 Danske Bank A/S ADR14,1914,2714,12+0,38+2,75%98,95K19/07 
 Vestas Wind Systems AS20,8620,9320,73+0,06+0,29%39,28K19/07 
 DSV40,2340,2640,04+0,29+0,71%16,06K19/07 
 Iss ADR18,0018,0017,73+0,27+1,52%16,05K19/07 
 Forward Pharma A S2,732,852,71-0,03-1,09%14,22K19/07 
 Novozymes AS52,0652,3351,83-0,27-0,51%12,31K19/07 
 CHR Hansen Holding AS50,9151,5750,88-0,77-1,48%10,20K19/07 
 Coloplast A10,3810,4310,34+0,02+0,19%9,17K19/07 
 Zealand Pharma ADR15,2815,5015,28-0,24-1,55%5,88K19/07 
 Vestas Wind62,604062,604062,6025+0,1390+0,22%0,43K19/07 
 H Lundbeck AS70,16070,16070,100+0,010+0,01%0,43K19/07 
 Novozymes B52,162552,162552,0750+0,4325+0,84%0,21K19/07 
 Lundbeck70,200070,200070,2000+2,2500+3,31%0,20K19/07 
 Dong Energy ADR21,0821,0821,08-0,61-2,81%0,17K19/07 

Emiratos Árabes Unidos

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Argentum 470,00650,00750,00550,00000,00%2,48M19/07 
 Amira Nature Fds1,992,001,95+0,03+1,53%65,71K19/07 

España

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Santander ADR5,4105,4365,330+0,020+0,37%19,00M19/07 
 Banco Bilbao ADR6,926,946,86-0,03-0,43%7,45M19/07 
 Grifols ADR20,9020,9720,67-0,03-0,14%1,96M19/07 
 Telefonica ADR8,6208,6708,560-0,080-0,92%1,05M19/07 
 Caixabank ADR1,441,451,39+0,03+2,13%430,21K19/07 
 Red Electrica ADR10,43010,46010,310-0,050-0,48%54,67K19/07 
 Industria de Diseno Textil17,0517,1416,92-0,04-0,20%43,02K19/07 
 ACS Actividades Construccion ADR8,438,468,37+0,15+1,75%41,95K19/07 
 Repsol SA19,8019,8619,59+0,21+1,05%25,54K19/07 
 Enagas SA13,63513,68013,610-0,225-1,62%22,66K19/07 
 Iberdrola SA31,1131,2030,91-0,19-0,61%22,54K19/07 
 Indra Sistemas SA5,605,665,60-0,16-2,78%21,15K19/07 
 Amadeus IT Holding SA PK86,9687,1286,10+0,18+0,21%9,79K19/07 
 Gas Natural SDG ADR5,395,405,31-0,05-0,83%8,86K19/07 
 Ferrovial20,1920,2520,09-0,19-0,91%5,25K19/07 
 Banco debadell ADR3,263,273,26+0,05+1,71%1,56K19/07 
 Acerinox ADR6,56,56,4-0,1-0,95%1,40K19/07 
 Grifols ADR14,7014,7014,70+0,20+1,38%0,50K19/07 
 Bolsas Mercados Espanoles ADR16,716,716,7+0,1+0,60%0,28K19/07 
 Mapfre ADR5,855,855,85+0,00+0,00%009/07 

Filipinas

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 PLDT ADR25,4725,5524,95+0,17+0,67%91,87K19/07 
 BDO Unibank ADR24,4024,7324,05-0,66-2,63%3,77K19/07 
 D&L Industries ADR4,644,644,64+0,06+1,31%2,53K19/07 
 Aboitiz Equity ADR10,0010,0010,00+0,03+0,30%2,00K19/07 
 Alliance Global Group Inc10,6310,8210,63-0,17-1,57%0,92K19/07 
 DMCI ADR2,012,012,01+0,11+5,79%0,40K19/07 
 First Gen ADR5,335,335,33+0,00+0,00%005/07 
 Globe Telecom ADR30,3230,3230,32+0,00+0,00%010/07 
 Jollibee Foods ADR19,50019,50019,5000,0000,00%028/06 
 JG Summit ADR262626313,04%015/10 
 Manila Electric ADR13,2113,2113,21+0,21+1,62%018/07 
 Megaworld ADR17,117,217,20,00,00%018/07 
 Universal Robina ADR24,1224,2224,12+0,00+0,00%018/07 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR17,717,717,7+0,0+0,00%016/07 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Benguet B0,02200,02200,0220+0,0000+0,00%010/07 
 Robinsons Retail Holdings Inc15,0715,0715,07+0,00+0,00%006/07 

Finlandia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Nokia ADR5,9605,9905,930-0,080-1,32%16,46M19/07 
 Sampo OYJ25,0025,0824,90+0,08+0,30%78,03K19/07 
 Kone Oyj ADR27,3027,6627,30-0,69-2,45%20,28K19/07 
 Stora Enso Oyj PK19,0019,0318,90-0,25-1,27%11,17K19/07 
 KONE Oyj54,400055,450054,4000-0,9500-1,72%8,07K19/07 
 UPM-Kymmene Corp35,7635,7635,62-0,14-0,39%5,69K19/07 
 Neste38,9538,9538,95+0,55+1,42%0,23K19/07 
 Fortum ADR5,0505,0505,050-0,065-1,27%0,23K19/07 
 Amer Sports ADR16,40016,40016,400+0,250+1,55%0,10K19/07 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Outokumpu ADR3,013,012,96-0,31-9,34%005/07 
 Tieto ADR00000,00%030/11 
 Wartsila ADR4,244,244,24+0,00+0,00%018/07 
 Orion ADR15,4615,4615,24+0,00+0,00%012/06 
 Konecranes ADR7,7607,7897,760-0,390-4,79%028/06 
 Kesko ADR28,18028,18028,1800,0000,00%001/05 
 Poyry Oyj6,66,66,60,00,00%025/05 
 Nokian Tyres ADR19,9019,9019,90+0,00+0,00%012/07 
 Metso Corporation8,408,608,40+0,00+0,00%018/07 
 Uponor15,6215,6215,620,000,00%017/07 

Francia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Total ADR61,53061,91061,260-0,470-0,76%2,78M19/07 
 BNP Paribas ADR30,07030,20029,960-0,215-0,71%2,49M19/07 
 Carrefour SA PK3,083,093,06+0,05+1,48%1,13M19/07 
 Criteo Sa34,3134,8033,50-0,14-0,41%1,04M19/07 
 Sanofi ADR41,9142,0841,75-0,16-0,38%976,73K19/07 
 Societe Generale ADR8,45008,49008,4100-0,0700-0,82%561,30K19/07 
 Schneider Electric SA16,50016,59016,450-0,070-0,42%535,29K19/07 
 Sodexo PK21,22021,41021,210-0,040-0,19%262,97K19/07 
 Orange ADR16,3816,4416,26-0,16-0,97%256,92K19/07 
 Axa ADR24,3524,4424,27-0,06-0,25%256,63K19/07 
 Danone PK15,3515,4115,24+0,04+0,26%173,94K19/07 
 Hermes International SA62,54062,90062,540-0,320-0,51%171,19K19/07 
 DBV Technologies17,3317,8817,25-0,85-4,68%163,53K19/07 
 Engie ADR15,5815,6115,43+0,02+0,13%154,34K19/07 
 Michelin Cie Des Estb25,2525,3025,01+0,10+0,40%140,21K19/07 
 Cellectis30,0930,6829,99-0,51-1,67%129,31K19/07 
 Compagnie Saint-Gobain ADR8,728,748,62+0,03+0,29%116,92K19/07 
 Safran SA31,29031,29031,030-0,070-0,22%109,58K19/07 
 SCOR PK3,8003,8223,7300,0000,00%107,02K19/07 
 Talend62,6562,9662,02-0,15-0,24%86,77K19/07 

Grecia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 FreeSeas0,00240,00380,0017-0,0015-37,18%3,18M19/07 
 Aegean Marine Petroleum1,421,501,33-0,05-3,40%1,74M19/07 
 Capital Product Partners3,1803,1903,060+0,120+3,92%498,56K19/07 
 DryShips5,185,345,16-0,15-2,81%424,55K19/07 
 Top Ships0,91870,96500,9100-0,0255-2,70%336,37K19/07 
 Diana Containerships1,58001,67001,5800-0,0700-4,24%325,52K19/07 
 Star Bulk Carriers12,910013,120012,7500-0,2100-1,60%274,34K19/07 
 Danaos1,7501,8001,650+0,050+2,94%124,70K19/07 
 Diana Shipping4,5504,6204,520-0,070-1,52%109,44K19/07 
 Tsakos Energy Navigation3,4803,5503,445+0,050+1,46%107,71K19/07 
 Globus Maritime0,46660,48390,4514+0,0046+1,00%68,10K19/07 
 Pyxis Tankers Inc1,07011,09001,0601+0,0101+0,95%22,08K19/07 
 Eurobank Ergasias0,4600,4700,460+0,002+0,52%21,11K19/07 
 Seanergy Maritime0,9090,9300,9000,0181,98%18,41K19/07 
 Tsakos Energy Pref E25,28125,30025,210+0,081+0,32%13,09K19/07 
 Hellenic Telecommunications Org6,326,396,30+0,12+1,94%10,67K19/07 
 Tsakos Energy Navigation Pd Pref24,835024,940024,8350-0,0235-0,09%10,51K19/07 
 Alpha Bank0,5250,5250,525-0,005-0,94%9,18K19/07 
 Euroseas1,7801,8301,740-0,005-0,27%8,81K19/07 
 Greek Org of Football Prognostics5,6515,6605,578+0,011+0,20%7,51K19/07 

Holanda

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 ING ADR14,3714,4114,25-0,08-0,55%12,54M19/07 
 NXP103,54104,01102,11-2,95-2,77%7,10M19/07 
 Yandex36,4938,0636,43-1,57-4,13%4,09M19/07 
 Royal Dutch Shell ADR69,1769,5268,90+0,27+0,39%2,67M19/07 
 VEON3,0303,0903,010-0,040-1,30%2,28M19/07 
 Airbus Group NV31,0231,1730,90-0,11-0,34%1,90M19/07 
 Royal Dutch Shell B ADR72,4372,9672,20+0,15+0,21%1,50M19/07 
 Unilever NV ADR56,85057,01056,510+1,390+2,51%1,42M19/07 
 Aegon ADR6,136,176,10-0,03-0,49%1,13M19/07 
 Constellium Nv10,8011,3010,73-0,70-6,09%990,92K19/07 
 Wright Medical Group25,0525,2224,59+0,04+0,16%883,27K19/07 
 ASML ADR215,26216,70214,65-2,64-1,21%842,98K19/07 
 Koninklijke Philips ADR42,9743,1842,83-0,59-1,35%719,14K19/07 
 Qiagen36,9437,1036,55+0,24+0,65%555,24K19/07 
 International NV8,438,468,31+0,03+0,36%485,60K19/07 
 Core Laboratories114,98115,69113,96+0,12+0,10%372,74K19/07 
 Koninklijke ADR2,7702,8572,750+0,010+0,36%349,79K19/07 
 Uniqure NV35,6035,8934,06+0,73+2,09%304,64K19/07 
 Interxion Holding NV65,1665,3264,19+0,90+1,40%248,34K19/07 
 Koninklijke Ahold ADR24,840024,960024,7100-0,0700-0,28%126,47K19/07 

Hong Kong

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Melco Resorts & Entertainment24,0324,4123,71-0,48-1,96%3,29M19/07 
 China Mobile ADR43,4643,6243,25-0,07-0,16%1,02M19/07 
 CK Hutchison ADR10,5710,6410,44+0,07+0,67%789,05K19/07 
 Seaspan9,189,369,16-0,11-1,18%728,40K19/07 
 China Unicom Hong Kong ADR11,8711,9211,78-0,04-0,34%519,31K19/07 
 China Cord Blood8,2508,4108,140-0,120-1,43%233,98K19/07 
 Spi Energy0,420,440,42-0,00-0,43%221,11K19/07 
 Geely Automobile2,44002,53002,4400-0,1300-5,06%216,95K19/07 
 Medical Care Tech0,000100,000100,00010-0,00010-50,00%200,00K19/07 
 First Pacific Company2,2502,3452,220+0,030+1,35%170,73K19/07 
 Hutchison China MediTech32,8433,8832,58-0,54-1,62%154,67K19/07 
 Hong Kong & China Gas Co1,9751,9901,950+0,005+0,25%149,83K19/07 
 Value Partners0,7880,8050,7500,0010,06%131,52K19/07 
 AIA ADR34,3034,8334,26-0,31-0,90%122,12K19/07 
 Sun Hung Kai Properties14,8514,9114,78-0,03-0,20%75,69K19/07 
 Galaxy Entertainment Group8,00008,20007,8600-0,1160-1,43%62,87K19/07 
 Seaspan Pref H24,96025,00024,940+0,014+0,06%49,23K19/07 
 Euro Tech4,3504,5004,200-0,060-1,36%45,92K19/07 
 Swire Pacific10,7110,8510,70-0,05-0,46%42,66K19/07 
 Hong Kong Exchange & Clearing29,5729,6029,26-0,09-0,29%39,03K19/07 

Hungría

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Magyar Telekom Plc7,257,257,05+0,09+1,26%9,16K19/07 
 MOL ADR4,24,24,20,00,00%018/07 

India

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Infosys ADR19,7119,8119,44+0,03+0,15%7,50M19/07 
 ICICI Bank ADR7,737,777,64-0,08-1,02%6,74M19/07 
 Wipro ADR5,155,185,05+0,02+0,39%1,36M19/07 
 Tata Motors ADR18,4018,4818,20-0,09-0,49%1,11M19/07 
 WNS Holdings51,04052,65948,410-1,780-3,37%740,40K19/07 
 MakeMyTrip37,0538,3336,83-1,45-3,77%465,11K19/07 
 HDFC Bank ADR110,17110,92110,15-0,81-0,73%403,43K19/07 
 Vedanta Ltd12,0412,0911,85+0,06+0,50%365,37K19/07 
 Dr Reddys Labs29,2529,4329,00-0,58-1,94%324,48K19/07 
 Eros13,60013,95013,600-0,100-0,73%254,92K19/07 
 Yatra Online6,216,256,03+0,07+1,14%58,29K19/07 
 Azure Power Global14,4514,6014,32-0,05-0,34%38,52K19/07 
 Sify2,0102,0301,990+0,010+0,50%11,19K19/07 
 Rediff.com India0,12100,19000,1210-0,0090-6,92%4,62K19/07 
 UltraTech Cement ADR00000,00%030/11 
 Asian Paints ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Bharti Airtel ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Coal India ADR00000,00%030/11 

Indonesia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 PT Telekomunikasi Indonesia B26,83026,89026,600-0,640-2,33%265,18K19/07 
 Semen Persero9,759,859,45-0,17-1,71%186,13K19/07 
 Astra Int9,359,389,18+0,03+0,32%179,42K19/07 
 PT Bank Mandiri Persero TBK8,899,018,65+0,11+1,25%149,85K19/07 
 PT XL Axiata Tbk ADR4,054,053,78+0,09+2,31%24,10K19/07 
 Bank Rakyat9,8410,059,77-0,16-1,60%19,90K19/07 
 Telekomunikasi0,2600,2700,260+0,030+13,04%11,61K19/07 
 Bank Central Asia ADR40,770040,770039,5000+0,3550+0,88%1,42K19/07 
 Astra Agro Lestari TBK3,503,503,460,000,00%018/07 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR6,856,856,80+0,00+0,00%018/07 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR6,216,216,21+0,00+0,00%005/07 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT United Tractors46,3746,3746,370,000,00%009/07 
 Vale Indonesia0,29600,29600,2960+0,0000+0,00%016/07 
 PT Media Nusantara Citra TBK8,228,228,220,000,00%018/06 
 Bank Mandiri Persero0,39500,39500,39500,00000,00%005/07 
 PT Indofood Sukses Makmur TBK21,902021,902021,90200,00000,00%017/07 

Irlanda

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Amarin2,7702,9202,720-0,090-3,15%7,51M19/07 
 Johnson Controls35,8535,9935,25+0,43+1,21%4,67M19/07 
 Medtronic88,4288,9387,88+0,41+0,47%3,98M19/07 
 Endo Int11,2211,3210,91+0,01+0,09%3,81M19/07 
 Eaton78,2178,3577,58-0,16-0,20%2,15M19/07 
 Accenture166,89167,27165,51+0,51+0,31%2,06M19/07 
 Allergan173,39174,95170,92-2,47-1,40%1,83M19/07 
 Seagate57,1858,4356,92-0,92-1,58%1,57M19/07 
 Aptiv94,9796,6994,80-1,81-1,87%1,07M19/07 
 Horizon Pharma17,3617,4717,07+0,12+0,70%967,84K19/07 
 Ingersoll-Rand91,8092,1090,57+0,54+0,59%911,50K19/07 
 Allegion PLC78,6879,2278,28-0,55-0,69%909,50K19/07 
 AerCap Holdings NV55,5255,8255,29-0,33-0,59%892,63K19/07 
 Adient48,4849,7048,32-1,12-2,26%682,98K19/07 
 Shire ADR172,98173,57172,19+0,24+0,14%628,62K19/07 
 Perrigo75,8376,4575,13-0,59-0,77%611,09K19/07 
 CRH ADR35,3135,3935,05-0,45-1,26%435,06K19/07 
 Jazz Pharma177,11178,57174,98+1,06+0,60%424,32K19/07 
 Alkermes Plc45,2845,5543,97+0,26+0,58%396,87K19/07 
 Prothena15,0515,1014,59+0,28+1,90%239,00K19/07 

Israel

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 MER2,95003,70002,6400+0,4500+18,00%11,56M19/07 
 Teva ADR23,0623,5222,93-0,47-2,00%5,71M19/07 
 Magic8,258,388,20-0,05-0,60%970,42K19/07 
 InspireMD0,22700,24970,2270-0,0010-0,44%958,79K02:00:00 
 Check Point Software111,24111,34109,93+0,57+0,52%965,87K19/07 
 Wix.Com Ltd104,65108,03100,40-4,10-3,77%924,25K19/07 
 Medigus ADR3,3003,4303,220-0,390-10,57%837,34K19/07 
 Galmed Pharma15,02015,17013,880+1,010+7,21%684,91K19/07 
 Mellanox82,7584,3082,55-0,85-1,02%675,79K19/07 
 SolarEdge Technologies Inc54,3054,4853,450,000,00%488,65K19/07 
 Tower22,63022,65022,390+0,210+0,94%440,57K19/07 
 Rewalk Robotics0,720,780,70-0,06-7,71%433,47K19/07 
 Ceragon3,7603,8203,710-0,030-0,79%403,58K19/07 
 On Track1,05001,18981,0500-0,1400-11,76%377,23K19/07 
 Easylink Solutions C0,01900,01900,0151+0,0030+18,75%356,23K19/07 
 Orbotech Ltd62,5263,0062,04-0,41-0,65%332,13K19/07 
 SodaStream86,6087,1286,07-1,15-1,31%303,70K19/07 
 Redhill ADR10,35010,92010,200-0,710-6,42%290,90K19/07 
 Radware Ltd27,5227,6227,30+0,03+0,11%289,68K19/07 
 OWC Pharma0,20980,21000,1914+0,0053+2,59%276,15K19/07 

Italia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Intesa Sanpaolo SpA PK16,86017,03016,850-0,390-2,26%410,14K19/07 
 Ferrari NV142,52143,09140,92-0,51-0,36%332,33K19/07 
 Telecom Italia ADR6,9607,0106,960-0,020-0,29%230,60K19/07 
 ENEL Societa per Azioni5,6605,7305,625-0,025-0,44%187,40K19/07 
 ENI ADR37,5037,6737,30-0,28-0,74%154,62K19/07 
 Telecom Italia A6,1806,2206,090-0,020-0,32%102,86K19/07 
 Mediobanca ADR9,459,509,35+0,06+0,59%36,90K19/07 
 Great Wall Bldrs0,00170,00170,0012-0,0002-8,42%32,63K19/07 
 Natuzzi1,5901,6001,525+0,080+5,30%30,02K19/07 
 Saipem ADR9,71009,74009,3800+0,1200+1,25%15,85K19/07 
 Terna Rete Elettrica Nazionale16,7116,7416,50+0,11+0,63%14,40K19/07 
 Luxottica ADR65,2865,3764,55-0,14-0,22%12,44K19/07 
 Atlantia SPA14,6814,8014,65-0,20-1,34%11,61K19/07 
 Prada Spa PK9,019,118,83-0,02-0,22%4,20K19/07 
 Snam SpA8,448,478,44+0,01+0,12%2,13K19/07 
 Banca Mediolanum SPA ADR13,649813,649813,6498+0,0098+0,07%1,58K19/07 
 Leonardo ADR5,305,315,30-0,08-1,40%1,43K19/07 
 Prysmian SPA12,8012,8512,80-0,21-1,61%1,42K19/07 
 Davide Campari-Milano SpA8,7708,7708,610+0,180+2,10%1,04K19/07 
 Salvatore Ferragamo ADR11,8811,8811,88-0,09-0,75%0,80K19/07 

Japón

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Takeda Pharma ADR21,1621,2820,84+0,31+1,49%1,84M19/07 
 Mitsubishi UFJ Financial ADR5,8605,8805,820+0,040+0,69%1,26M19/07 
 Sumitomo Mitsui Financial ADR7,777,827,75+0,03+0,39%857,67K19/07 
 Sony ADR52,6352,8852,50-0,44-0,83%590,37K19/07 
 Nintendo ADR41,4341,6540,85+0,65+1,59%567,02K19/07 
 Honda Motor ADR29,3829,4929,27-0,14-0,47%545,54K19/07 
 Toray Industries ADR15,6315,7015,36+0,14+0,90%529,20K19/07 
 SoftBank Group42,7543,0042,62+0,10+0,23%494,34K19/07 
 Canon ADR31,6931,7531,53-0,01-0,03%339,15K19/07 
 Daiichi Sankyo ADR41,2841,3540,89-0,10-0,24%334,02K19/07 
 Fanuc Corporation18,9819,1018,81+0,07+0,34%313,78K19/07 
 Nippon ADR45,7445,9645,36-0,32-0,69%302,96K19/07 
 Mizuho Financial ADR3,3603,3803,345+0,010+0,30%294,64K19/07 
 Kubota ADR82,10082,35080,010+1,575+1,96%226,23K19/07 
 Nomura ADR4,9104,9204,890+0,030+0,61%204,73K19/07 
 Nissan Motor ADR18,3918,4518,31+0,01+0,05%147,07K19/07 
 Japan Tobacco ADR12,9613,0012,82+0,03+0,19%146,40K19/07 
 Bridgestone ADR18,6218,6818,36-0,09-0,48%146,10K19/07 
 Toyota Motor ADR131,77132,02131,46-0,32-0,24%107,76K19/07 
 Sumitomo Mitsui Trust Holdings PK3,9603,9803,800+0,030+0,76%106,48K19/07 

Luxemburgo

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 ArcelorMittal ADR29,82030,30029,670-1,150-3,71%3,73M19/07 
 Intelsat Sa19,50019,63018,631+0,690+3,67%2,86M19/07 
 Tenaris ADR37,04037,13036,650-0,080-0,22%1,03M19/07 
 Spotify Tech182,19186,81182,05-3,96-2,13%877,25K19/07 
 Adecoagro SA8,338,438,28-0,09-1,07%551,35K19/07 
 Orion Engineered Carbons31,9532,2031,70+0,05+0,16%409,44K19/07 
 Globant SA59,4559,6658,65+0,80+1,36%354,95K19/07 
 Nexa Resources12,1912,5511,93-0,34-2,71%332,05K19/07 
 Ternium35,1835,8835,02-0,94-2,60%260,91K19/07 
 Corporación América Airports10,2610,3910,12+0,08+0,79%119,90K19/07 
 MagnaChip11,1511,3011,10-0,15-1,33%97,70K19/07 
 Altisource Portfolio Solutions33,7734,2933,66-0,13-0,38%55,37K19/07 
 Pacific Drilling0,180,200,140,000,00%43,36K19/07 
 Ardagh Group16,9517,0416,48+0,20+1,19%43,06K19/07 
 Atento SA6,256,306,200,000,00%18,97K19/07 
 BM European Value ADR21,5522,0421,55-0,40-1,82%11,96K19/07 
 Millicom Int Cellular62,250062,250061,7500+0,2600+0,42%7,62K19/07 
 Aperam PK43,5944,3143,59+1,04+2,44%0,39K19/07 
 SES18,618,618,6-0,6-3,15%0,11K19/07 
 Aperam54,3554,3554,350,000,00%004/01 

Malasia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Genting Berhad10,6110,9110,60-0,04-0,38%2,70K19/07 
 Tenaga Nasional Berhad14,35014,35014,350+0,290+2,06%0,28K19/07 
 Malayan Banking Berhad4,8504,8504,850+0,150+3,19%0,12K19/07 
 Sime Darby0,66000,66000,66000,00000,00%030/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,30500,30500,30500,00000,00%015/06 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 IGS Capital1,80001,80001,8000+0,0000+0,00%010/07 
 Median Group0,00330,00330,00330,00000,00%013/07 
 Top Glove ADR10,1210,1310,13+0,00+0,00%017/07 

México

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Cemex ADR6,686,796,62-0,08-1,18%6,37M19/07 
 America Movil ADR16,8617,3616,85-0,56-3,21%4,09M19/07 
 Grupo Televisa ADR20,2620,9720,22-0,61-2,92%1,70M19/07 
 Santander Mexico B ADR7,887,917,65+0,13+1,68%806,77K19/07 
 Vuela6,046,065,94-0,08-1,31%408,70K19/07 
 Kimberly-Clark de Mexico8,989,208,76-0,14-1,50%212,02K19/07 
 Fomento Economico Mexicano95,0896,3194,63-0,82-0,86%185,51K19/07 
 Coca Cola Femsa ADR61,1761,8460,98-0,64-1,04%106,45K19/07 
 GAP ADR98,45100,1297,85-1,81-1,81%97,39K19/07 
 Aeroportuario del Centro Norte46,2446,3045,50+0,42+0,92%60,06K19/07 
 Wal-Mart De Mexico28,8728,8727,61-0,11-0,37%35,82K19/07 
 Wal Mart México2,83002,87002,8200-0,1000-3,41%26,10K19/07 
 America Movil ADR A16,4817,4516,48-0,84-4,85%21,27K19/07 
 Grupo Aeroportuario Sureste ADR169,15170,94168,17-2,32-1,35%14,75K19/07 
 Desarrolladora Homex0,0020,0020,002-0,001-33,33%4,31K19/07 
 Industrias Bachoco ADR59,9060,0358,75-0,67-1,11%1,97K19/07 
 Grupo Simec ADR9,759,759,54-0,13-1,34%1,83K19/07 
 Fresnillo14,55014,65014,550-0,200-1,36%1,24K19/07 
 Industrias Penoles16,580016,580016,5800-1,0200-5,80%0,13K19/07 
 Promotora Y224,44225,00180,44+44,25+24,56%0,04K19/07 

Noruega

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Equinor ADR25,8426,1125,74-0,28-1,07%882,39K19/07 
 DNB ASA ADR19,1719,2519,00-0,30-1,52%233,80K19/07 
 Orkla ASA ADR8,2058,2508,175+0,015+0,18%82,76K19/07 
 Norsk Hydro ASA ADR5,6705,7505,640-0,175-2,99%54,53K19/07 
 Telenor ASA ADR18,9519,0918,95-0,33-1,71%50,92K19/07 
 Yara International ASA21,0721,2521,01-0,13-0,61%8,50K19/07 
 REC Silicon ADR0,020,020,02-0,04-68,75%5,18K19/07 
 Orkla8,25008,30008,2500+0,1000+1,23%0,84K19/07 
 Nordic Semiconductor6,01506,01506,0000+0,0037+0,06%0,50K19/07 
 Telenor18,95018,98018,950-0,240-1,25%0,21K19/07 
 Schibsted ADR34,434,434,4-1,3-3,54%0,20K19/07 
 Thin Film Electronics ADR2,38702,38702,3870+0,0170+0,72%0,10K19/07 
 DNO ADR18,518,518,5-0,3-1,70%0,10K19/07 
 TGS NOPEC ADR38,138,238,2-1,3-3,34%0,10K19/07 
 Petroleum Geo-Services ADR4,6304,7004,6300,0000,00%017/07 
 DNO International1,89601,89601,89600,00000,00%018/07 
 Equinor25,690027,000025,69000,00000,00%016/07 
 Tomra Systems ADR21,2121,2121,210,000,00%012/07 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 

Nueva Zelanda

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Astika Holdings0,04080,04390,0333-0,0074-15,35%647,54K19/07 
 Spark New Zealand2,55002,60002,5500+0,0000+0,00%140,84K19/07 
 Spark New Zealand ADR12,9313,0012,81-0,02-0,15%19,86K19/07 
 New Zealand Energy Corp0,02110,02110,0211+0,0000+0,00%018/07 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Perú

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Buenaventura Mining ADR12,8613,2712,81-0,31-2,35%720,95K19/07 
 Grana y Montero3,823,883,76+0,05+1,33%68,47K19/07 
 Goldsands Dev Co0,00070,00070,0007-0,0002-20,45%16,80K19/07 
 Cementos Pacasmayo11,71011,84011,350+0,070+0,60%8,19K19/07 
 Dana Resources0,000400,000450,00040+0,00000+0,00%016/07 
 Fossal ADR0,2500,2500,250+0,000+0,00%018/07 

Polonia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Agora Holdings0,1190,1190,1100,0000,00%3,34K19/07 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 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 ADR12,2612,2612,260,000,00%004/06 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK5,305,335,300,000,00%009/07 
 Eurocash SA5,505,505,500,000,00%005/07 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Galp Energa9,789,789,76+0,03+0,26%39,86K19/07 
 Pharol SGPS ADR0,2390,2390,219-0,001-0,38%9,81K19/07 
 EDP Energias de Portugal ADR40,1740,1839,95-0,10-0,24%1,96K19/07 
 Jeronimo Martins SGPS SA ADR30,4030,4029,96+0,00+0,00%017/07 
 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
 Lloyds Banking ADR3,2803,2953,250+0,010+0,31%8,81M19/07 
 Ensco PLC6,947,126,89-0,13-1,84%8,79M19/07 
 BP ADR44,4444,6144,28+0,19+0,43%6,68M19/07 
 Vodafone Group ADR23,2823,4923,27-0,40-1,69%6,67M19/07 
 TechnipFMC30,1030,5529,83-0,85-2,75%4,89M19/07 
 Avon Products1,4701,5001,430+0,000+0,00%4,10M19/07 
 Carnival58,8659,3358,74-0,67-1,13%3,81M19/07 
 Barclays ADR9,849,909,77-0,20-1,99%3,72M19/07 
 British American Tobacco ADR50,6550,7149,11+0,50+1,00%3,67M19/07 
 Noble Corporation5,996,155,96-0,09-1,48%3,38M19/07 
 Rio Tinto ADR53,6354,0753,06-1,31-2,38%3,21M19/07 
 Mylan35,6435,9235,21-0,28-0,78%3,07M19/07 
 AstraZeneca ADR37,0337,3536,96-0,30-0,80%2,81M19/07 
 Liberty Global C27,0527,7826,99-0,59-2,13%2,56M19/07 
 Mallinckrodt21,9022,1821,44+0,08+0,37%2,27M19/07 
 Fiat19,5319,5719,35+0,10+0,51%2,20M19/07 
 GlaxoSmithKline ADR40,6940,8040,44-0,28-0,68%2,16M19/07 
 CNH Industrial NV10,3610,4210,20-0,02-0,19%2,02M19/07 
 Domino’s Pizza276,75284,77272,90-6,93-2,44%1,97M19/07 
 Michael Kors67,9568,0866,88+0,88+1,31%1,81M19/07 

Rusia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Sberbank13,43013,59013,055+0,020+0,15%4,99M12:09:00 
 Gazprom4,2984,3304,262+0,007+0,16%2,82M12:07:00 
 Rosneft6,1606,2486,158-0,088-1,41%4,21M12:09:47 
 Mobil’nye Telesistemy ADR8,638,858,58-0,27-3,03%2,96M19/07 
 Evraz519,80528,60518,80-3,20-0,61%438,46K12:25:00 
 JSC MMC Norilsk Nickel ADR16,3816,4816,10+0,12+0,74%438,15K12:00:25 
 JSC VTB Bank DRC1,5401,5491,494+0,040+2,67%958,53K12:07:00 
 Amur Minerals3,6673,5953,595+-0,180+-4,77%227,99K11:54:18 
 X5 Retail Group27,18027,68027,060-0,520-1,88%78,67K12:07:51 
 Magnit DRC16,5216,7316,52-0,20-1,20%107,88K12:25:22 
 MegaFon DRC9,579,599,56-0,03-0,31%225,00K12:22:15 
 Lukoil DRC68,1268,5867,55+0,08+0,12%159,92K12:25:26 
 Sberbank13,35013,53013,340-0,720-5,12%727,73K19/07 
 Lenta Ltd5,185,185,140,000,00%20,07K11:58:07 
 Severstal DRC15,3415,5215,34-0,06-0,39%208,79K12:24:37 
 Gazprom4,2904,3304,270-0,080-1,83%587,55K19/07 
 RusHydro ADR1,03801,03801,0200+0,0200+1,97%172,39K11:11:59 
 Surgutneftegaz ADR4,454,474,43+0,01+0,32%68,90K12:09:00 
 AFK Sistem DRC2,762,762,70+0,04+1,62%35,88K11:49:00 
 Novatek DRC147,20147,50146,60-0,20-0,14%46,77K12:06:01 

Singapur

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Flex15,2515,3315,01+0,14+0,93%3,75M19/07 
 Sea15,7516,1015,46+0,19+1,22%2,67M19/07 
 Kulicke&Soffa28,0328,3927,76-0,28-0,99%669,37K19/07 
 Singapore Telecommunications PK23,88524,02023,300+0,160+0,67%164,78K19/07 
 Wave Life Sciences Ltd37,9038,3037,65-0,25-0,66%148,45K19/07 
 United Overseas Bank ADR38,5038,7338,03+0,54+1,42%108,07K19/07 
 Overseas Chinese Banking ADR16,4816,5716,40+0,15+0,89%79,90K19/07 
 DBS Group Holdings ADR76,4976,8076,19+0,11+0,14%63,02K19/07 
 China Yuchai19,4719,6919,35-0,18-0,92%59,21K19/07 
 Volitionrx Ltd1,9702,0601,950-0,060-2,96%53,38K02:00:00 
 City Developments7,307,337,26+0,04+0,55%44,65K19/07 
 Aslan Pharma ADR7,878,377,86-0,20-2,44%9,23K19/07 
 Singapore Exchange ADR82,1782,3982,150,010,01%1,76K19/07 
 BW LPG ADR4,54,54,5+0,8+21,07%1,00K19/07 
 Kenon Holdings15,0015,3415,00-0,14-0,96%0,88K19/07 
 Wilmar International22,4022,4022,36+0,39+1,75%0,75K19/07 
 CapitaLand4,6004,6004,600-0,050-1,08%0,44K19/07 
 Keppel Corporation10,1310,1410,14+0,18+1,76%0,31K19/07 
 UOL ADR20,3520,3520,35+0,38+1,90%0,12K19/07 
 Jardine Cycle ADR48,6048,6048,60-6,02-11,02%0,10K19/07 

Sudáfrica

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Gold Fields ADR3,5503,6103,480-0,030-0,84%5,94M19/07 
 AngloGold Ashanti ADR8,118,257,98-0,19-2,29%4,96M19/07 
 Sibanye Gold ADR2,172,252,07-0,07-3,13%4,89M19/07 
 Harmony Gold Mining1,6101,6401,560-0,010-0,62%2,64M19/07 
 Naspers ADR50,0550,3549,46-0,70-1,38%489,31K19/07 
 Woolworths Holdings Ltd PK3,894,053,89-0,14-3,35%403,87K19/07 
 Sasol ADR37,1837,4236,71-0,26-0,69%196,74K19/07 
 Aspen Pharmacare ADR18,17518,33017,990-0,880-4,62%188,69K19/07 
 Vodacom Group Ltd PK9,609,699,33-0,21-2,18%179,69K19/07 
 Net 1 UEPS9,279,339,20-0,05-0,54%103,43K19/07 
 Mix Telemats17,86017,89017,060+0,510+2,94%81,75K19/07 
 Bidvest Group Ltd PK27,2727,9527,20-0,94-3,33%80,47K19/07 
 Sanlam Ltd PK10,32010,77010,250-0,225-2,13%73,77K19/07 
 Standard Bank Group Ltd PK14,5414,8214,32-0,20-1,32%53,89K19/07 
 Imperial Holdings Ltd PK15,2315,6315,19-0,12-0,78%50,45K19/07 
 DRDGOLD2,5002,5702,440+0,040+1,63%48,80K19/07 
 Life Healthcare Group Holdings6,987,396,98-0,15-2,10%41,70K19/07 
 MTN Group Ltd PK7,818,057,80-0,31-3,76%41,33K19/07 
 Steinhoff Int0,270,270,27+0,02+7,96%37,20K19/07 
 Nedbank Group Ltd19,40020,05019,280-0,560-2,81%30,80K19/07 

Suecia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 LM Ericsson B ADR8,238,378,21-0,04-0,48%12,43M19/07 
 Autoliv104,68105,65104,00-1,14-1,08%524,97K19/07 
 LM Ericsson B8,25008,25008,2500-0,0500-0,60%500,10K19/07 
 Nordea Bank AB ADR10,0810,1510,05+0,20+2,02%384,59K19/07 
 Svenska Handelsbanken PK5,505,545,47-0,02-0,27%256,38K19/07 
 Oasmia Pharmaceutical AB1,5811,7211,511-0,209-11,70%123,78K19/07 
 Assa Abloy AB9,669,709,62-0,17-1,73%88,77K19/07 
 Hennes & Mauritz AB3,043,063,01-0,02-0,49%60,70K19/07 
 Swedish Match52,7652,7652,32+2,56+5,10%55,47K19/07 
 Telia ADR8,868,918,82-0,09-0,95%54,41K19/07 
 Atlas Copco AB29,0429,1128,71+0,18+0,62%49,63K19/07 
 Alfa-Laval ADR26,7826,8526,65-0,25-0,92%21,25K19/07 
 Neonode0,3440,3550,344-0,011-3,01%19,71K19/07 
 NetEnt ADR8,4808,4908,150-0,160-1,85%16,32K19/07 
 Skandinaviska Enskilda Banken ADR10,0410,1910,05+0,07+0,65%15,65K19/07 
 Swedbank AB21,5021,6221,44-0,06-0,26%15,47K19/07 
 AB SKF19,3919,4019,27+0,13+0,65%15,29K19/07 
 Sandvik AB ADR17,5717,5717,450,010,03%12,62K19/07 
 AB Electrolux47,1247,3146,91+0,20+0,43%9,69K19/07 
 Volvo ADR16,8616,9516,77+0,14+0,84%8,71K19/07 

Suiza

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Weatherford3,443,503,40+0,03+0,88%8,05M19/07 
 Transocean12,6812,9512,61-0,14-1,09%7,73M19/07 
 Novartis ADR80,8081,2780,65-0,16-0,20%3,84M19/07 
 ABB ADR22,6022,8122,48+0,60+2,73%3,13M19/07 
 Credit Suisse ADR15,1915,3515,15-0,08-0,52%2,91M19/07 
 Roche Holding ADR28,9129,0328,77-0,33-1,13%2,82M19/07 
 UBS Group15,3315,4515,29-0,07-0,45%2,29M19/07 
 STMicroelectronics ADR23,4123,5223,26-0,31-1,31%2,27M19/07 
 Chubb133,11135,00132,88-1,89-1,40%2,10M19/07 
 AC Immune14,3114,9012,64+2,53+21,48%1,84M19/07 
 Crispr Therapeutics58,3959,7956,25-0,14-0,24%1,16M19/07 
 Garmin Ltd65,0365,2864,14+0,98+1,53%1,08M19/07 
 TE Connectivity92,3292,8791,93-0,13-0,14%757,54K19/07 
 Auris Medical0,2760,2790,265+0,009+3,26%539,26K19/07 
 Ferguson ADR8,248,298,13-0,16-1,90%491,56K19/07 
 ObsEva16,5618,0416,31+0,65+4,09%300,83K19/07 
 Nestle ADR80,1980,4179,74+0,58+0,73%278,73K19/07 
 Glencore ADR8,1658,2208,140-0,150-1,80%209,47K19/07 
 Compagnie Financiere Richemont8,5308,5608,480+0,015+0,18%196,29K19/07 
 Lafargeholcim ADR9,419,459,39-0,09-0,89%106,85K19/07 

Tailandia

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Fabrinet40,0340,3839,71+0,08+0,20%375,40K19/07 
 KASIKORNBANK Public Co24,2224,3123,86-0,22-0,90%38,29K19/07 
 Siam Commercial Bank ADR15,215,314,9+0,5+3,60%6,82K19/07 
 Bangkok Bank ADR29,520029,520029,5200+0,4800+1,65%1,78K19/07 
 Thai Beverage ADR54,0054,0053,75+1,64+3,13%0,82K19/07 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 Berli Jucker ADR19,219,219,2+7,2+60,00%003/05 
 Banpu ADR13131300,00%012/06 
 BTS ADR26,926,926,9+0,3+1,13%013/07 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 BEC World ADR2,462,462,46-2,92-54,28%018/07 
 Bangkok Dusit Medical ADR29,929,929,9+4,4+17,25%005/07 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Airports Thailand ADR17,417,417,40,00,00%018/07 
 Intouch Hol6,366,526,360,000,00%018/07 
 TTW Public Company18,0818,2318,08+0,00+0,00%018/07 
 PTT Exploration & Production7,1407,1407,1400,0000,00%018/07 
 Krung Thai Bank Public Co10,0310,0310,030,000,00%027/06 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 

Taiwán

 NombreÚltimoMáximoMínimoVar.% Var.Vol.Hora
 Taiwan Semiconductor39,8140,3938,62+1,40+3,64%17,76M19/07 
 United Microelectronics2,8302,8702,830-0,010-0,35%1,46M19/07 
 AU Optronics4,1404,1804,090+0,050+1,22%1,36M19/07 
 ASE Industrial4,764,804,66+0,04+0,85%1,33M19/07 
 Himax7,6307,7807,510-0,120-1,55%1,16M19/07 
 Silicon Motion53,4253,5851,74+1,53+2,95%414,28K19/07 
 Chunghwa Telecom36,2036,2235,860,000,00%261,54K19/07 
 SemiLEDS3,99004,09003,8200+0,0500+1,27%131,47K19/07 
 Giga Media Ltd3,0103,0302,960+0,070+2,38%14,84K19/07 
 ChipMOS Tech14,8214,9114,72+0,07+0,47%10,09K19/07 
 Asia Pacific Wire & Cable2,7502,7502,650+0,038+1,40%7,49K19/07 
 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
 Turkcell Iletisim Hizmetleri5,956,015,89-0,06-1,00%1,47M19/07 
 Akbank Turk Anonim Sirketi2,812,842,76-0,01-0,18%722,50K19/07 
 Turk Telekomunikasyon ADR2,02,01,90,00,00%641,49K19/07 
 Turkiye Garanti Bankasi AS1,4151,4401,400-0,025-1,74%194,76K19/07 
 Koc Holdings AS13,4413,5513,23+0,33+2,52%159,07K19/07 
 Turkiye Halk Bankasi AS2,6602,6602,6200,0000,00%14,60K19/07 
 Anadolu Efes ADR0,8700,8700,843-0,045-4,92%11,00K19/07 
 Turkiye Vakiflar Bankasi ADR8,4008,4007,990+0,410+5,13%9,58K19/07 
 Tav Havalimanlari Holding AS22,42022,42022,350+2,040+10,01%0,44K19/07 
 Arcelik ADR12,5412,5412,38+0,41+3,38%0,42K19/07 
 Turk Hava Yollari AO ADR33,033,033,0+0,0+0,00%018/07 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR12,4712,4712,47-1,08-7,97%029/05 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Coca-Cola Icecek ADR6,056,056,050,000,00%018/07 
 Ford Otomoti Sanayi ADR60,4660,4660,46+0,00+0,00%017/07 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 
Regístrese con Google
o
Regístrese con su email