Dese de alta para crear alertas sobre sus instrumentos,
eventos económicos y autores favoritos
Registrarse gratis ¿Ya tiene cuenta? Iniciar sesión
1.538,15
+2,71
+0,18%
Cotizaciones
Todos los instrumentos
- Todos los instrumentos
- Índices
- Acciones
- ETFs
- Fondos
- M. primas
- Divisas
- Cripto
- Bonos
- Certificados
Por favor, inténtelo con una nueva búsqueda
⏰ Reacciona más rápido al mercado con noticias personalizadas en tiempo real Empezar
Investing.com United States 500 (invus500)
Añadir/Eliminar de la cartera
Añadir a cartera
- Último cierre: 1.538,15
- Apertura: 1.546,38
- Rango día: 1.527,52 - 1.562,53
Investing.com US 500
1.538,15
+2,71
+0,18%
- Resumen
- Componentes
- Información histórica
Componentes Investing.com United States 500
Esta página contiene las cotizaciones en tiempo real de los componentes del índice Investing.com United States 500. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.
| Nombre | Último | Máximo | Mínimo | Var. | % Var. | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| 3M | 101,00 | 102,93 | 100,76 | -0,54 | -0,53% | 3,17M | 23/03 | ||
| Abbott Labs | 97,04 | 97,81 | 96,44 | +0,18 | +0,19% | 4,52M | 23/03 | ||
| AbbVie | 155,30 | 156,50 | 154,02 | +1,63 | +1,06% | 4,58M | 23/03 | ||
| Accenture | 271,56 | 274,61 | 259,30 | +18,29 | +7,22% | 4,45M | 23/03 | ||
| Activision Blizzard | 79,68 | 80,20 | 79,25 | +1,04 | +1,32% | 4,25M | 23/03 | ||
| Adobe | 369,00 | 375,25 | 365,49 | +7,29 | +2,02% | 3,14M | 23/03 | ||
| ADP | 213,62 | 216,91 | 212,13 | +0,36 | +0,17% | 1,89M | 23/03 | ||
| Advance Auto Parts | 111,15 | 114,22 | 110,30 | -2,45 | -2,16% | 2,02M | 23/03 | ||
| Aflac | 62,52 | 63,52 | 62,17 | -0,61 | -0,97% | 1,68M | 23/03 | ||
| Agilent Technologies | 131,15 | 135,02 | 129,40 | -2,58 | -1,93% | 2,83M | 23/03 | ||
| AIG | 47,16 | 48,94 | 46,62 | -1,59 | -3,26% | 5,32M | 23/03 | ||
| Air Products | 266,94 | 276,41 | 265,90 | -8,42 | -3,06% | 2,00M | 23/03 | ||
| Akamai | 75,05 | 76,01 | 74,50 | +0,90 | +1,21% | 1,36M | 23/03 | ||
| Alaska Air | 38,50 | 40,03 | 38,15 | -0,90 | -2,28% | 1,55M | 23/03 | ||
| Albemarle | 215,64 | 224,56 | 213,07 | -0,47 | -0,22% | 1,42M | 23/03 | ||
| Alexandria RE | 116,06 | 117,95 | 115,88 | -1,02 | -0,87% | 2,30M | 23/03 | ||
| Align | 311,48 | 319,54 | 307,35 | -0,83 | -0,27% | 991,34K | 23/03 | ||
| Allegion PLC | 102,18 | 105,27 | 101,24 | -1,68 | -1,62% | 802,94K | 23/03 | ||
| Alliant Energy | 50,04 | 51,11 | 49,85 | -0,61 | -1,20% | 1,44M | 23/03 | ||
| Allstate | 105,60 | 108,67 | 105,24 | -2,93 | -2,70% | 1,75M | 23/03 | ||
| Alphabet A | 105,60 | 106,30 | 104,46 | +2,23 | +2,16% | 40,63M | 23/03 | ||
| Alphabet C | 106,26 | 107,10 | 105,41 | +2,04 | +1,96% | 31,36M | 23/03 | ||
| Altria | 43,46 | 44,40 | 43,25 | -0,75 | -1,70% | 15,53M | 23/03 | ||
| Amazon.com | 98,71 | 101,06 | 97,62 | +0,01 | +0,01% | 57,45M | 23/03 | ||
| AMD | 100,28 | 102,43 | 98,67 | +2,70 | +2,77% | 83,99M | 23/03 | ||
| Ameren | 80,64 | 82,55 | 80,53 | -1,17 | -1,43% | 1,10M | 23/03 | ||
| American Airlines | 13,63 | 14,18 | 13,47 | -0,19 | -1,37% | 24,99M | 23/03 | ||
| American Electric Power | 85,41 | 87,53 | 85,21 | -1,44 | -1,66% | 3,86M | 23/03 | ||
| American Express | 162,76 | 166,24 | 160,82 | +0,01 | +0,01% | 3,73M | 23/03 | ||
| American Tower | 191,61 | 195,30 | 190,37 | -0,51 | -0,27% | 1,62M | 23/03 | ||
| American Water Works | 136,69 | 138,22 | 135,53 | +0,31 | +0,23% | 862,07K | 23/03 | ||
| Ameriprise Financial | 296,94 | 304,40 | 296,02 | +0,70 | +0,24% | 975,05K | 23/03 | ||
| AmerisourceBergen | 150,94 | 153,66 | 150,54 | -2,50 | -1,63% | 687,63K | 23/03 | ||
| Ametek | 138,29 | 139,83 | 136,79 | -0,17 | -0,12% | 979,61K | 23/03 | ||
| Amgen | 233,10 | 234,10 | 229,89 | +3,27 | +1,42% | 2,18M | 23/03 | ||
| Amphenol | 78,31 | 79,95 | 77,66 | +0,68 | +0,88% | 2,46M | 23/03 | ||
| Analog Devices | 189,45 | 192,54 | 187,06 | +2,84 | +1,52% | 2,66M | 23/03 | ||
| ANSYS | 314,65 | 316,46 | 310,25 | +5,52 | +1,79% | 280,49K | 23/03 | ||
| AO Smith | 66,29 | 67,50 | 66,04 | -0,20 | -0,30% | 1,12M | 23/03 | ||
| Aon | 302,92 | 304,81 | 299,22 | +1,41 | +0,47% | 660,75K | 23/03 | ||
| APA Corp | 34,01 | 35,27 | 33,35 | -0,34 | -0,99% | 7,99M | 23/03 | ||
| Apple | 158,93 | 161,55 | 157,68 | +1,10 | +0,70% | 67,36M | 23/03 | ||
| Applied Materials | 122,78 | 124,99 | 120,17 | +3,92 | +3,30% | 6,18M | 23/03 | ||
| Aptiv | 107,70 | 110,54 | 106,46 | -0,06 | -0,06% | 1,54M | 23/03 | ||
| Archer-Daniels-Midland | 75,13 | 77,75 | 74,63 | -1,84 | -2,39% | 3,03M | 23/03 | ||
| Arista Networks | 169,39 | 171,44 | 167,29 | +3,33 | +2,01% | 2,99M | 23/03 | ||
| Arthur J Gallagher | 184,45 | 184,88 | 179,97 | +3,91 | +2,17% | 1,15M | 23/03 | ||
| Assurant | 112,31 | 113,99 | 110,87 | -1,19 | -1,05% | 402,87K | 23/03 | ||
| AT&T | 18,46 | 18,57 | 18,34 | +0,07 | +0,38% | 28,62M | 23/03 | ||
| Atmos Energy | 106,56 | 108,01 | 105,78 | -0,73 | -0,68% | 735,93K | 23/03 | ||
| Autodesk | 201,14 | 204,67 | 199,11 | +2,76 | +1,39% | 1,55M | 23/03 | ||
| AutoZone | 2.307,98 | 2.356,83 | 2.307,14 | -41,32 | -1,76% | 152,84K | 23/03 | ||
| AvalonBay | 154,07 | 157,76 | 154,03 | -1,72 | -1,10% | 735,17K | 23/03 | ||
| Avery Dennison | 169,52 | 173,37 | 168,88 | -1,14 | -0,67% | 405,85K | 23/03 | ||
| Baker Hughes | 26,73 | 27,75 | 26,48 | -0,31 | -1,15% | 5,71M | 23/03 | ||
| Ball | 52,50 | 53,44 | 51,98 | -0,17 | -0,32% | 1,20M | 23/03 | ||
| Bank of America | 26,97 | 28,09 | 26,79 | -0,67 | -2,42% | 105,09M | 23/03 | ||
| Bank of NY Mellon | 43,24 | 44,14 | 42,87 | -0,71 | -1,62% | 4,52M | 23/03 | ||
| Bath & Body Works | 34,33 | 35,61 | 33,68 | -0,61 | -1,73% | 2,38M | 23/03 | ||
| Baxter | 38,12 | 39,41 | 38,08 | -1,04 | -2,66% | 4,27M | 23/03 | ||
| Becton Dickinson | 236,31 | 239,58 | 235,27 | -2,61 | -1,09% | 683,82K | 23/03 | ||
| Berkshire Hathaway B | 298,37 | 302,08 | 296,30 | -1,36 | -0,45% | 4,02M | 23/03 | ||
| Best Buy | 74,62 | 76,66 | 73,94 | -1,32 | -1,74% | 1,71M | 23/03 | ||
| Bio-Rad Labs | 456,31 | 469,80 | 451,00 | -9,90 | -2,12% | 172,58K | 23/03 | ||
| Bio-Techne | 71,92 | 73,30 | 71,32 | -0,53 | -0,73% | 707,95K | 23/03 | ||
| Biogen | 265,17 | 267,45 | 262,49 | +3,95 | +1,51% | 703,68K | 23/03 | ||
| BlackRock | 651,76 | 660,99 | 645,55 | +3,44 | +0,53% | 384,76K | 23/03 | ||
| Boeing | 197,90 | 201,50 | 195,14 | +1,74 | +0,89% | 6,26M | 23/03 | ||
| Booking | 2.538,76 | 2.615,63 | 2.523,85 | -19,48 | -0,76% | 352,46K | 23/03 | ||
| BorgWarner | 46,60 | 47,57 | 46,18 | -0,03 | -0,06% | 1,34M | 23/03 | ||
| Boston Properties | 47,36 | 50,57 | 47,15 | -2,59 | -5,19% | 3,75M | 23/03 | ||
| Boston Scientific | 47,94 | 48,40 | 47,63 | -0,13 | -0,27% | 7,20M | 23/03 | ||
| Bristol-Myers Squibb | 66,98 | 67,90 | 66,64 | -0,26 | -0,39% | 6,72M | 23/03 | ||
| Broadcom | 639,23 | 648,17 | 631,53 | +8,31 | +1,32% | 2,63M | 23/03 | ||
| Broadridge | 137,79 | 138,79 | 135,85 | +2,01 | +1,48% | 818,02K | 23/03 | ||
| Brown Forman | 61,74 | 62,41 | 61,49 | -0,69 | -1,11% | 1,09M | 23/03 | ||
| Brown&Brown | 55,05 | 55,56 | 54,51 | +0,17 | +0,31% | 768,09K | 23/03 | ||
| Cadence Design | 207,00 | 208,24 | 203,03 | +3,00 | +1,47% | 2,12M | 23/03 | ||
| Caesars | 42,09 | 44,04 | 41,44 | -0,80 | -1,87% | 2,90M | 23/03 | ||
| Camden Property | 98,62 | 100,80 | 98,11 | -0,99 | -0,99% | 667,11K | 23/03 | ||
| Campbell Soup | 53,47 | 53,83 | 53,34 | -0,12 | -0,22% | 1,77M | 23/03 | ||
| Capital One Financial | 89,89 | 92,83 | 88,29 | -1,12 | -1,23% | 4,06M | 23/03 | ||
| Cardinal Health | 69,01 | 70,01 | 68,69 | -0,93 | -1,33% | 1,60M | 23/03 | ||
| CarMax | 56,73 | 58,31 | 55,76 | -0,73 | -1,27% | 1,62M | 23/03 | ||
| Carnival Corp | 9,22 | 9,56 | 8,98 | +0,23 | +2,56% | 57,62M | 23/03 | ||
| Carrier Global | 44,29 | 45,19 | 43,87 | +0,11 | +0,25% | 3,74M | 23/03 | ||
| Catalent Inc | 62,69 | 65,13 | 62,31 | -1,96 | -3,03% | 1,88M | 23/03 | ||
| Caterpillar | 219,41 | 225,30 | 217,60 | -0,54 | -0,25% | 2,36M | 23/03 | ||
| Cboe Global | 127,45 | 128,02 | 125,66 | +0,39 | +0,31% | 699,38K | 23/03 | ||
| CBRE A | 68,93 | 72,60 | 68,65 | -2,28 | -3,20% | 2,78M | 23/03 | ||
| CDW Corp | 191,10 | 193,75 | 189,53 | +0,42 | +0,22% | 682,84K | 23/03 | ||
| Celanese | 99,55 | 102,76 | 98,53 | -1,37 | -1,36% | 1,06M | 23/03 | ||
| Centene | 62,58 | 63,99 | 61,71 | -1,02 | -1,60% | 4,51M | 23/03 | ||
| CenterPoint Energy | 27,32 | 27,94 | 27,22 | -0,33 | -1,19% | 3,90M | 23/03 | ||
| Ceridian HCM | 69,13 | 70,88 | 68,15 | +1,38 | +2,04% | 585,37K | 23/03 | ||
| CF Industries | 69,97 | 72,33 | 68,95 | -1,22 | -1,71% | 3,70M | 23/03 | ||
| CH Robinson | 94,87 | 96,43 | 94,23 | -0,09 | -0,09% | 1,05M | 23/03 | ||
| Charles River Laboratories | 193,57 | 200,83 | 191,25 | -2,72 | -1,39% | 519,14K | 23/03 | ||
| Charter Communications | 342,17 | 348,70 | 338,02 | +0,34 | +0,10% | 927,85K | 23/03 | ||
| Chevron | 154,52 | 158,76 | 153,14 | -1,55 | -0,99% | 7,84M | 23/03 | ||
| Chipotle Mexican Grill | 1.632,53 | 1.661,00 | 1.620,41 | +10,06 | +0,62% | 200,59K | 23/03 | ||
| Chubb | 185,96 | 190,51 | 184,97 | -4,08 | -2,15% | 1,43M | 23/03 | ||
| Church&Dwight | 84,30 | 85,38 | 84,10 | +0,07 | +0,08% | 791,65K | 23/03 | ||
| Cigna | 256,45 | 269,01 | 255,26 | -13,99 | -5,17% | 3,34M | 23/03 | ||
| Cincinnati Financial | 105,98 | 108,06 | 105,06 | -1,75 | -1,62% | 475,66K | 23/03 | ||
| Cintas | 433,15 | 438,99 | 428,99 | -2,89 | -0,66% | 342,48K | 23/03 | ||
| Cisco | 49,73 | 50,25 | 49,40 | +0,27 | +0,55% | 17,77M | 23/03 | ||
| Citigroup | 43,45 | 44,85 | 43,11 | -0,26 | -0,59% | 24,09M | 23/03 | ||
| Citizens Financial Group Inc | 29,88 | 31,30 | 29,73 | -1,08 | -3,49% | 8,10M | 23/03 | ||
| Clorox | 154,53 | 155,68 | 153,87 | -0,11 | -0,07% | 535,48K | 23/03 | ||
| CME Group | 180,03 | 181,90 | 176,51 | +0,55 | +0,31% | 2,10M | 23/03 | ||
| CMS Energy | 57,92 | 59,16 | 57,85 | -0,79 | -1,35% | 1,29M | 23/03 | ||
| Coca-Cola | 59,92 | 60,39 | 59,72 | -0,13 | -0,22% | 15,47M | 23/03 | ||
| Cognizant A | 58,16 | 59,17 | 57,72 | +0,72 | +1,25% | 3,67M | 23/03 | ||
| Colgate-Palmolive | 71,83 | 72,71 | 71,78 | -0,30 | -0,42% | 3,40M | 23/03 | ||
| Comcast | 35,97 | 36,48 | 35,63 | -0,23 | -0,64% | 20,26M | 23/03 | ||
| Comerica | 40,70 | 45,35 | 39,28 | -3,82 | -8,58% | 9,02M | 23/03 | ||
| ConAgra Foods | 36,57 | 36,72 | 36,14 | +0,25 | +0,69% | 5,72M | 23/03 | ||
| ConocoPhillips | 96,39 | 99,76 | 95,50 | -1,98 | -2,01% | 5,60M | 23/03 | ||
| Consolidated Edison | 91,74 | 92,97 | 91,06 | -0,36 | -0,39% | 1,89M | 23/03 | ||
| Constellation Brands A | 214,88 | 216,11 | 213,94 | +0,74 | +0,35% | 747,15K | 23/03 | ||
| Constellation Energy | 73,40 | 75,11 | 72,77 | -1,02 | -1,37% | 1,63M | 23/03 | ||
| Cooper | 345,01 | 352,78 | 344,35 | +0,48 | +0,14% | 215,20K | 23/03 | ||
| Copart | 71,23 | 71,92 | 70,51 | +0,74 | +1,05% | 2,78M | 23/03 | ||
| Corning | 32,65 | 33,46 | 32,38 | -0,12 | -0,37% | 3,18M | 23/03 | ||
| Corteva | 56,79 | 58,02 | 56,52 | -0,65 | -1,13% | 1,80M | 23/03 | ||
| Costco | 487,76 | 493,25 | 484,29 | +0,24 | +0,05% | 1,57M | 23/03 | ||
| Coterra Energy | 23,10 | 23,80 | 22,83 | -0,40 | -1,70% | 11,26M | 23/03 | ||
| Crown Castle | 123,71 | 127,55 | 123,64 | -2,37 | -1,88% | 2,60M | 23/03 | ||
| CSX | 28,08 | 28,51 | 27,98 | -0,21 | -0,74% | 17,66M | 23/03 | ||
| Cummins | 225,93 | 231,81 | 224,48 | -3,50 | -1,53% | 607,40K | 23/03 | ||
| CVS Health Corp | 72,37 | 74,22 | 72,11 | -2,04 | -2,74% | 9,03M | 23/03 | ||
| Danaher | 246,56 | 249,72 | 245,25 | +0,25 | +0,10% | 1,21M | 23/03 | ||
| Darden Restaurants | 150,47 | 153,62 | 147,75 | -0,58 | -0,38% | 2,44M | 23/03 | ||
| DaVita | 75,27 | 77,07 | 74,64 | -1,48 | -1,93% | 394,00K | 23/03 | ||
| Deere&Company | 391,85 | 400,71 | 389,05 | -3,12 | -0,79% | 1,57M | 23/03 | ||
| Delta Air Lines | 32,14 | 33,35 | 31,81 | -0,63 | -1,92% | 10,49M | 23/03 | ||
| Dentsply | 36,76 | 37,11 | 36,41 | +0,38 | +1,04% | 1,62M | 23/03 | ||
| Devon Energy | 46,72 | 48,60 | 46,23 | -1,04 | -2,18% | 8,90M | 23/03 | ||
| DexCom | 114,50 | 116,87 | 113,32 | -0,50 | -0,43% | 1,89M | 23/03 | ||
| Diamondback | 126,63 | 130,69 | 125,39 | -1,33 | -1,04% | 1,85M | 23/03 | ||
| Digital | 93,51 | 95,85 | 91,84 | +1,22 | +1,32% | 2,57M | 23/03 | ||
| Discover | 93,58 | 96,21 | 92,80 | -1,20 | -1,27% | 2,12M | 23/03 | ||
| DISH Network | 8,84 | 9,19 | 8,69 | -0,19 | -2,10% | 7,05M | 23/03 | ||
| Dollar General | 202,70 | 206,21 | 202,50 | -3,74 | -1,81% | 1,71M | 23/03 | ||
| Dollar Tree | 135,46 | 139,07 | 134,29 | -3,17 | -2,29% | 2,57M | 23/03 | ||
| Dominion Energy | 52,22 | 53,58 | 52,03 | -0,99 | -1,86% | 4,16M | 23/03 | ||
| Domino’s Pizza Inc | 315,54 | 318,78 | 312,33 | +3,26 | +1,04% | 469,52K | 23/03 | ||
| Dover | 140,53 | 143,27 | 139,43 | -0,01 | -0,01% | 588,21K | 23/03 | ||
| Dow | 51,63 | 52,94 | 51,15 | +0,25 | +0,49% | 4,14M | 23/03 | ||
| DR Horton | 96,21 | 99,38 | 95,68 | +0,50 | +0,52% | 3,16M | 23/03 | ||
| DTE Energy | 102,68 | 104,74 | 102,27 | -1,30 | -1,25% | 720,95K | 23/03 | ||
| Duke Energy | 91,55 | 93,62 | 91,40 | -1,40 | -1,51% | 2,23M | 23/03 | ||
| DuPont De Nemours | 68,36 | 69,30 | 67,51 | +0,16 | +0,23% | 2,17M | 23/03 | ||
| DXC Technology | 23,25 | 24,02 | 23,08 | -0,38 | -1,63% | 1,29M | 23/03 | ||
| Eastman Chemical | 78,73 | 80,63 | 77,84 | -0,79 | -0,99% | 783,47K | 23/03 | ||
| Eaton | 164,46 | 168,34 | 163,14 | -1,70 | -1,02% | 1,82M | 23/03 | ||
| eBay | 42,45 | 43,20 | 42,02 | -0,41 | -0,96% | 4,81M | 23/03 | ||
| Ecolab | 157,05 | 159,52 | 155,73 | +1,44 | +0,93% | 848,24K | 23/03 | ||
| Edison | 66,07 | 67,59 | 65,37 | -0,24 | -0,36% | 2,16M | 23/03 | ||
| Edwards Lifesciences | 79,49 | 81,16 | 78,88 | +0,08 | +0,10% | 2,24M | 23/03 | ||
| Electronic Arts | 116,04 | 116,60 | 113,67 | +2,88 | +2,55% | 2,44M | 23/03 | ||
| Elevance Health | 445,98 | 470,41 | 443,14 | -19,41 | -4,17% | 1,68M | 23/03 | ||
| Eli Lilly | 332,64 | 335,34 | 330,21 | +1,67 | +0,50% | 2,70M | 23/03 | ||
| Emerson | 83,10 | 84,57 | 82,57 | -0,30 | -0,36% | 3,18M | 23/03 | ||
| Enphase | 204,66 | 214,85 | 201,83 | +2,51 | +1,24% | 3,42M | 23/03 | ||
| Entergy | 100,37 | 101,55 | 99,72 | -0,06 | -0,06% | 1,88M | 23/03 | ||
| EOG Resources | 104,80 | 107,52 | 103,49 | -0,93 | -0,88% | 3,26M | 23/03 | ||
| EPAM Systems | 284,61 | 288,65 | 277,92 | +9,48 | +3,45% | 447,85K | 23/03 | ||
| Equifax | 195,85 | 198,66 | 192,92 | -1,21 | -0,61% | 785,28K | 23/03 | ||
| Equinix | 666,37 | 682,18 | 661,81 | +3,34 | +0,50% | 385,52K | 23/03 | ||
| Equity Residential | 55,47 | 56,44 | 55,25 | -0,49 | -0,88% | 2,39M | 23/03 | ||
| Essex Property | 196,14 | 201,68 | 196,03 | -3,08 | -1,55% | 429,04K | 23/03 | ||
| Estee Lauder | 238,78 | 244,95 | 237,24 | +1,48 | +0,62% | 822,62K | 23/03 | ||
| Etsy Inc | 110,09 | 116,15 | 109,68 | -0,87 | -0,78% | 3,51M | 23/03 | ||
| Everest | 342,12 | 349,14 | 338,86 | -3,75 | -1,08% | 193,70K | 23/03 | ||
| Evergy | 57,15 | 57,91 | 56,96 | -0,40 | -0,70% | 2,15M | 23/03 | ||
| Eversource Energy | 73,26 | 74,40 | 72,78 | -0,26 | -0,35% | 2,08M | 23/03 | ||
| Exelon | 39,20 | 40,30 | 38,98 | -0,48 | -1,21% | 8,45M | 23/03 | ||
| Expedia | 92,65 | 96,00 | 91,62 | -0,99 | -1,06% | 2,21M | 23/03 | ||
| Expeditors Washington | 104,56 | 106,63 | 103,90 | -0,11 | -0,11% | 1,09M | 23/03 | ||
| Extra Space Storage | 149,24 | 153,36 | 148,95 | -0,30 | -0,20% | 554,12K | 23/03 | ||
| Exxon Mobil | 103,41 | 106,34 | 102,44 | -1,18 | -1,13% | 14,37M | 23/03 | ||
| F5 Networks | 140,30 | 143,83 | 139,01 | -0,37 | -0,26% | 311,87K | 23/03 | ||
| FactSet Research | 393,18 | 403,00 | 378,00 | -22,47 | -5,41% | 903,45K | 23/03 | ||
| Fastenal | 51,74 | 52,45 | 51,26 | -0,09 | -0,17% | 2,81M | 23/03 | ||
| Federal Realty | 91,18 | 93,10 | 90,52 | +0,06 | +0,07% | 360,98K | 23/03 | ||
| FedEx | 216,91 | 222,64 | 216,05 | -0,15 | -0,07% | 2,14M | 23/03 | ||
| Fidelity National Info | 49,97 | 51,75 | 49,91 | -1,30 | -2,54% | 6,57M | 23/03 | ||
| Fifth Third | 25,34 | 26,46 | 25,10 | -0,56 | -2,16% | 10,00M | 23/03 | ||
| First Republic Bank | 12,53 | 14,65 | 12,00 | -0,80 | -6,00% | 97,81M | 23/03 | ||
| FirstEnergy | 37,77 | 38,47 | 37,56 | -0,59 | -1,54% | 2,75M | 23/03 | ||
| Fiserv | 111,10 | 113,36 | 110,38 | -0,25 | -0,22% | 3,43M | 23/03 | ||
| FleetCor | 199,74 | 206,44 | 197,99 | -2,42 | -1,20% | 542,69K | 23/03 | ||
| FMC | 116,90 | 118,89 | 115,40 | -1,16 | -0,98% | 689,00K | 23/03 | ||
| Ford Motor | 11,42 | 11,78 | 11,27 | -0,06 | -0,52% | 74,11M | 23/03 | ||
| Fortinet | 63,25 | 63,94 | 62,00 | +2,04 | +3,33% | 4,43M | 23/03 | ||
| Fortive | 64,55 | 66,07 | 63,96 | -0,53 | -0,81% | 1,91M | 23/03 | ||
| Fortune Brands | 57,00 | 58,81 | 56,41 | -0,02 | -0,04% | 1,29M | 23/03 | ||
| Fox Corp A | 33,67 | 34,22 | 33,40 | +0,35 | +1,05% | 2,69M | 23/03 | ||
| Fox Corp B | 30,91 | 31,44 | 30,65 | +0,34 | +1,11% | 659,98K | 23/03 | ||
| Franklin Resources | 26,18 | 26,84 | 25,97 | -0,12 | -0,46% | 2,38M | 23/03 | ||
| Freeport-McMoran | 37,79 | 39,26 | 37,38 | -0,05 | -0,13% | 15,23M | 23/03 | ||
| Garmin | 95,04 | 96,84 | 94,47 | -0,26 | -0,27% | 561,02K | 23/03 | ||
| Gartner | 308,54 | 315,27 | 306,91 | -3,56 | -1,14% | 597,92K | 23/03 | ||
| Gen Digital | 16,35 | 16,77 | 16,20 | -0,09 | -0,55% | 6,38M | 23/03 | ||
| Generac | 107,08 | 112,43 | 106,47 | -3,50 | -3,17% | 1,15M | 23/03 | ||
| General Dynamics | 220,18 | 221,77 | 219,10 | +0,95 | +0,43% | 1,29M | 23/03 | ||
| General Electric | 91,59 | 92,95 | 90,53 | +2,00 | +2,23% | 8,61M | 23/03 | ||
| General Mills | 82,13 | 83,32 | 81,00 | +2,26 | +2,83% | 5,32M | 23/03 | ||
| General Motors | 33,74 | 34,76 | 33,17 | -0,31 | -0,91% | 12,57M | 23/03 | ||
| Genuine Parts | 154,31 | 163,38 | 152,96 | -8,32 | -5,12% | 1,62M | 23/03 | ||
| Gilead | 78,76 | 78,93 | 77,64 | +0,95 | +1,22% | 5,02M | 23/03 | ||
| Global Payments | 98,42 | 100,92 | 97,20 | -0,50 | -0,51% | 1,42M | 23/03 | ||
| Globe Life | 106,35 | 107,78 | 105,84 | -0,69 | -0,64% | 452,86K | 23/03 | ||
| Goldman Sachs | 314,85 | 321,36 | 312,64 | +1,18 | +0,38% | 2,58M | 23/03 | ||
| Halliburton | 29,42 | 30,94 | 29,10 | -1,04 | -3,41% | 9,85M | 23/03 | ||
| Hartford | 65,76 | 67,23 | 64,92 | -1,40 | -2,08% | 2,18M | 23/03 | ||
| Hasbro | 48,64 | 49,46 | 48,04 | -0,29 | -0,59% | 1,54M | 23/03 | ||
| HCA | 252,70 | 256,83 | 250,44 | -1,68 | -0,66% | 778,30K | 23/03 | ||
| Healthpeak Properties | 20,30 | 20,64 | 20,21 | +0,07 | +0,32% | 4,76M | 23/03 | ||
| Henry Schein | 78,13 | 79,10 | 77,46 | -0,32 | -0,41% | 754,93K | 23/03 | ||
| Hershey Co | 243,87 | 245,46 | 242,73 | +1,13 | +0,47% | 689,60K | 23/03 | ||
| Hess | 120,53 | 125,64 | 119,51 | -3,13 | -2,53% | 1,17M | 23/03 | ||
| Hewlett Packard | 14,27 | 14,57 | 14,18 | -0,16 | -1,11% | 11,54M | 23/03 | ||
| Hilton Worldwide | 135,54 | 139,90 | 134,28 | -2,10 | -1,53% | 1,39M | 23/03 | ||
| Hologic | 78,53 | 79,41 | 78,07 | -0,10 | -0,13% | 1,13M | 23/03 | ||
| Home Depot | 283,91 | 286,11 | 280,22 | +1,30 | +0,46% | 6,00M | 23/03 | ||
| Honeywell | 186,92 | 189,42 | 185,55 | -0,24 | -0,13% | 2,36M | 23/03 | ||
| Hormel Foods | 37,95 | 38,33 | 37,78 | -0,23 | -0,60% | 2,02M | 23/03 | ||
| Host Hotels Resorts | 14,86 | 15,31 | 14,77 | -0,22 | -1,46% | 6,69M | 23/03 | ||
| Howmet | 40,20 | 41,00 | 39,91 | -0,31 | -0,77% | 2,51M | 23/03 | ||
| HP Inc | 27,72 | 28,21 | 27,48 | -0,13 | -0,47% | 4,56M | 23/03 | ||
| Humana | 491,33 | 502,63 | 487,40 | -7,00 | -1,40% | 668,91K | 23/03 | ||
| Huntington Bancshares | 10,68 | 11,07 | 10,62 | +0,02 | +0,19% | 38,67M | 23/03 | ||
| Huntington Ingalls Industries | 196,71 | 199,06 | 195,80 | -2,70 | -1,35% | 340,93K | 23/03 | ||
| IBM | 123,37 | 124,93 | 122,60 | -0,68 | -0,55% | 4,65M | 23/03 | ||
| ICE | 96,53 | 97,70 | 95,66 | -0,87 | -0,89% | 3,44M | 23/03 | ||
| IDEX | 218,17 | 221,60 | 216,02 | -0,68 | -0,31% | 233,68K | 23/03 | ||
| IDEXX Labs | 478,74 | 492,46 | 473,21 | +3,71 | +0,78% | 350,02K | 23/03 | ||
| IFF | 83,51 | 83,68 | 82,13 | +1,29 | +1,57% | 1,92M | 23/03 | ||
| Illinois Tool Works | 231,18 | 234,31 | 229,16 | +0,06 | +0,03% | 908,54K | 23/03 | ||
| Illumina | 216,95 | 221,53 | 214,54 | -0,23 | -0,11% | 816,48K | 23/03 | ||
| Incyte | 72,26 | 72,82 | 71,69 | 0,00 | 0,00% | 2,06M | 23/03 | ||
| Ingersoll Rand | 54,93 | 56,35 | 54,42 | -0,03 | -0,05% | 2,13M | 23/03 | ||
| Intel | 29,03 | 29,16 | 28,22 | +0,90 | +3,20% | 43,75M | 23/03 | ||
| International Paper | 34,11 | 34,78 | 33,81 | -0,29 | -0,84% | 2,36M | 23/03 | ||
| Intuit | 432,49 | 434,97 | 415,58 | +18,28 | +4,41% | 2,74M | 23/03 | ||
| Intuitive Surgical | 244,47 | 247,31 | 242,29 | +3,66 | +1,52% | 1,73M | 23/03 | ||
| Invesco | 15,04 | 15,67 | 14,90 | -0,42 | -2,72% | 5,96M | 23/03 | ||
| IPG | 35,03 | 35,52 | 34,53 | +0,55 | +1,60% | 3,22M | 23/03 | ||
| IPG Photonics | 116,94 | 119,76 | 116,28 | +0,88 | +0,76% | 148,24K | 23/03 | ||
| IQVIA Holdings | 188,00 | 194,21 | 185,74 | -2,01 | -1,06% | 2,27M | 23/03 | ||
| Iron Mountain | 49,54 | 50,82 | 49,25 | -0,63 | -1,26% | 728,38K | 23/03 | ||
| J&J | 151,13 | 151,69 | 150,11 | +0,08 | +0,05% | 9,05M | 23/03 | ||
| Jack Henry&Associates | 146,68 | 148,94 | 145,75 | -0,88 | -0,60% | 530,55K | 23/03 | ||
| Jacobs Engineering | 111,69 | 114,25 | 111,21 | -1,24 | -1,10% | 445,06K | 23/03 | ||
| JB Hunt | 165,96 | 170,38 | 165,59 | -1,04 | -0,62% | 714,46K | 23/03 | ||
| JM Smucker | 151,06 | 153,13 | 150,92 | -0,90 | -0,60% | 724,51K | 23/03 | ||
| Johnson Controls | 58,70 | 60,09 | 58,26 | -0,18 | -0,31% | 2,27M | 23/03 | ||
| JPMorgan | 126,84 | 129,53 | 126,02 | -0,34 | -0,27% | 16,67M | 23/03 | ||
| Juniper | 32,11 | 32,40 | 31,42 | +0,70 | +2,23% | 4,13M | 23/03 | ||
| Kellogg | 64,59 | 65,09 | 64,40 | +0,10 | +0,16% | 1,85M | 23/03 | ||
| KeyCorp | 11,27 | 12,33 | 11,23 | -0,78 | -6,47% | 32,40M | 23/03 | ||
| Keysight Technologies | 156,47 | 159,00 | 154,92 | +1,64 | +1,06% | 1,36M | 23/03 | ||
| Kimberly-Clark | 127,31 | 128,37 | 127,02 | -0,10 | -0,08% | 1,11M | 23/03 | ||
| Kimco Realty | 17,50 | 17,92 | 17,34 | -0,07 | -0,37% | 4,48M | 23/03 | ||
| Kinder Morgan | 16,37 | 16,80 | 16,30 | -0,25 | -1,50% | 10,87M | 23/03 | ||
| KLA Corp | 388,81 | 396,99 | 381,87 | +6,95 | +1,82% | 1,22M | 23/03 | ||
| Kraft Heinz | 37,42 | 37,79 | 37,22 | -0,15 | -0,40% | 5,38M | 23/03 | ||
| Kroger | 48,50 | 49,03 | 48,00 | +0,46 | +0,96% | 7,13M | 23/03 | ||
| L3Harris Technologies | 190,77 | 193,38 | 190,32 | -1,42 | -0,74% | 1,30M | 23/03 | ||
| Laboratory America | 214,51 | 218,32 | 213,77 | -2,48 | -1,14% | 380,21K | 23/03 | ||
| Lam Research | 523,59 | 532,56 | 513,33 | +17,29 | +3,42% | 1,54M | 23/03 | ||
| Lamb Weston Holdings | 98,81 | 100,15 | 98,04 | -0,90 | -0,90% | 960,27K | 23/03 | ||
| Las Vegas Sands | 54,72 | 55,90 | 54,05 | +0,28 | +0,51% | 3,57M | 23/03 | ||
| Leidos | 90,27 | 91,50 | 89,82 | -1,04 | -1,14% | 495,85K | 23/03 | ||
| Lennar | 103,37 | 106,13 | 102,75 | +0,78 | +0,76% | 2,23M | 23/03 | ||
| Lincoln National | 20,37 | 21,40 | 20,10 | -0,38 | -1,83% | 3,44M | 23/03 | ||
| Linde PLC | 341,26 | 346,12 | 339,66 | +2,11 | +0,62% | 1,51M | 23/03 | ||
| Live Nation Entertainment | 65,32 | 67,43 | 64,59 | -0,92 | -1,39% | 1,36M | 23/03 | ||
| LKQ | 53,57 | 54,51 | 53,24 | -0,98 | -1,80% | 1,19M | 23/03 | ||
| Lockheed Martin | 467,56 | 470,89 | 466,50 | -1,34 | -0,29% | 907,99K | 23/03 | ||
| Loews | 53,78 | 54,68 | 53,50 | -0,66 | -1,21% | 771,88K | 23/03 | ||
| Lowe’s | 189,65 | 193,08 | 188,07 | -1,92 | -1,00% | 2,76M | 23/03 | ||
| Lumen Technologies | 2,48 | 2,54 | 2,42 | 0,00 | 0,00% | 18,43M | 23/03 | ||
| LyondellBasell Industries | 85,74 | 88,43 | 85,19 | -1,03 | -1,19% | 1,68M | 23/03 | ||
| M&T Bank | 112,35 | 119,07 | 112,33 | -5,31 | -4,51% | 2,89M | 23/03 | ||
| Marathon Oil | 22,00 | 22,83 | 21,74 | -0,28 | -1,26% | 10,49M | 23/03 | ||
| Marathon Petroleum | 126,15 | 130,50 | 124,98 | -0,83 | -0,65% | 3,24M | 23/03 | ||
| MarketAxesss | 383,21 | 386,12 | 375,04 | +5,75 | +1,52% | 287,85K | 23/03 | ||
| Marriott Int | 159,98 | 165,85 | 158,50 | -3,23 | -1,98% | 2,42M | 23/03 | ||
| Marsh McLennan | 158,52 | 159,82 | 157,06 | +0,61 | +0,39% | 941,69K | 23/03 | ||
| Martin Marietta Materials | 333,50 | 336,91 | 328,51 | +5,14 | +1,57% | 493,16K | 23/03 | ||
| Masco | 48,37 | 49,73 | 47,83 | -0,81 | -1,65% | 1,93M | 23/03 | ||
| Mastercard | 354,12 | 359,86 | 351,84 | +3,09 | +0,88% | 1,85M | 23/03 | ||
| Match Group | 39,72 | 41,42 | 39,45 | +0,50 | +1,27% | 5,33M | 23/03 | ||
| McCormick&Co | 71,19 | 72,66 | 71,16 | -0,92 | -1,28% | 1,41M | 23/03 | ||
| McDonald’s | 269,60 | 271,46 | 267,99 | +1,73 | +0,65% | 1,47M | 23/03 | ||
| McKesson | 335,45 | 340,85 | 335,07 | -6,37 | -1,86% | 734,66K | 23/03 | ||
| Medtronic | 77,57 | 79,81 | 77,30 | -1,69 | -2,13% | 6,71M | 23/03 | ||
| Merck&Co | 104,19 | 104,63 | 103,46 | -0,21 | -0,20% | 5,27M | 23/03 | ||
| Meta Platforms | 204,28 | 207,88 | 202,15 | +4,47 | +2,24% | 27,20M | 23/03 | ||
| MetLife | 54,30 | 56,54 | 54,10 | -1,82 | -3,23% | 5,66M | 23/03 | ||
| Mettler-Toledo | 1.449,19 | 1.490,18 | 1.445,27 | -3,07 | -0,21% | 71,63K | 23/03 | ||
| MGM | 41,23 | 42,49 | 40,63 | -0,36 | -0,87% | 3,62M | 23/03 | ||
| Microchip | 82,30 | 83,79 | 80,67 | +1,73 | +2,15% | 4,94M | 23/03 | ||
| Micron | 61,34 | 61,78 | 59,13 | +3,17 | +5,45% | 23,88M | 23/03 | ||
| Microsoft | 277,66 | 281,06 | 275,20 | +5,37 | +1,97% | 36,44M | 23/03 | ||
| Mid-America Apartment | 139,93 | 142,81 | 139,50 | -0,82 | -0,58% | 648,37K | 23/03 | ||
| Moderna | 149,42 | 153,76 | 146,90 | +1,24 | +0,84% | 2,71M | 23/03 | ||
| Mohawk Industries | 95,06 | 97,10 | 93,58 | +0,48 | +0,51% | 407,80K | 23/03 | ||
| Molina Healthcare | 263,93 | 266,43 | 260,87 | -1,16 | -0,44% | 843,24K | 23/03 | ||
| Molson Coors Brewing B | 49,55 | 50,39 | 49,38 | -0,44 | -0,88% | 858,48K | 23/03 | ||
| Mondelez | 67,20 | 67,76 | 67,00 | -0,16 | -0,24% | 5,95M | 23/03 | ||
| Monolithic | 510,50 | 517,83 | 496,98 | +20,69 | +4,22% | 466,24K | 23/03 | ||
| Monster Beverage | 102,39 | 103,35 | 101,99 | +0,04 | +0,04% | 2,48M | 23/03 | ||
| Moody’s | 290,26 | 294,21 | 289,01 | -0,57 | -0,20% | 550,39K | 23/03 | ||
| Morgan Stanley | 85,84 | 88,80 | 85,24 | -1,71 | -1,95% | 9,37M | 23/03 | ||
| Mosaic | 42,98 | 44,76 | 42,53 | -0,99 | -2,25% | 3,21M | 23/03 | ||
| Motorola | 268,06 | 272,25 | 266,06 | +0,51 | +0,19% | 456,37K | 23/03 | ||
| MSCI | 546,53 | 555,68 | 541,61 | -0,65 | -0,12% | 404,96K | 23/03 | ||
| Nasdaq Inc | 52,49 | 53,10 | 52,12 | -0,45 | -0,85% | 2,83M | 23/03 | ||
| NetApp | 61,53 | 63,05 | 60,94 | -0,02 | -0,03% | 2,10M | 23/03 | ||
| Netflix | 320,37 | 322,78 | 304,14 | +26,47 | +9,01% | 15,63M | 23/03 | ||
| Newell Brands | 11,52 | 11,72 | 11,36 | 0,00 | 0,00% | 4,21M | 23/03 | ||
| Newmont Goldcorp | 47,81 | 48,60 | 46,92 | +1,17 | +2,51% | 9,23M | 23/03 | ||
| News Corp | 16,26 | 16,39 | 16,02 | +0,35 | +2,20% | 1,32M | 23/03 | ||
| News Corp A | 16,18 | 16,28 | 15,90 | +0,35 | +2,21% | 6,18M | 23/03 | ||
| NextEra Energy | 73,81 | 75,72 | 73,37 | -0,32 | -0,43% | 7,54M | 23/03 | ||
| Nike | 120,97 | 123,27 | 119,46 | +1,47 | +1,23% | 7,62M | 23/03 | ||
| NiSource | 25,98 | 26,51 | 25,93 | -0,38 | -1,46% | 3,00M | 23/03 | ||
| Nordson | 207,14 | 210,87 | 205,87 | -0,60 | -0,29% | 164,47K | 23/03 | ||
| Norfolk Southern | 199,42 | 202,69 | 198,29 | -1,16 | -0,58% | 1,65M | 23/03 | ||
| Northern Trust | 83,22 | 85,00 | 82,92 | -0,56 | -0,67% | 977,85K | 23/03 | ||
| Northrop Grumman | 444,11 | 446,06 | 440,81 | +0,51 | +0,12% | 917,18K | 23/03 | ||
| Norwegian Cruise Line | 12,57 | 13,01 | 12,36 | +0,10 | +0,80% | 15,62M | 23/03 | ||
| NRG | 31,00 | 32,23 | 30,76 | -0,96 | -3,00% | 2,65M | 23/03 | ||
| Nucor | 148,00 | 152,85 | 146,60 | +0,45 | +0,31% | 1,65M | 23/03 | ||
| NVIDIA | 271,91 | 274,99 | 266,90 | +7,23 | +2,73% | 56,31M | 23/03 | ||
| NVR | 5.350,5 | 5.520,1 | 5.348,7 | -75,6 | -1,39% | 18,69K | 23/03 | ||
| NXP | 182,04 | 184,49 | 178,32 | +5,42 | +3,07% | 2,17M | 23/03 | ||
| Occidental | 58,48 | 59,56 | 57,69 | -0,20 | -0,34% | 15,02M | 23/03 | ||
| Old Dominion Freight Line | 329,50 | 339,08 | 328,05 | -1,32 | -0,40% | 628,65K | 23/03 | ||
| Omnicom | 88,65 | 89,57 | 87,46 | +1,01 | +1,15% | 1,43M | 23/03 | ||
| ONEOK | 58,59 | 60,84 | 58,19 | -1,63 | -2,71% | 2,12M | 23/03 | ||
| Oracle | 87,78 | 89,64 | 87,64 | -0,12 | -0,14% | 10,74M | 23/03 | ||
| Organon Co | 21,42 | 22,09 | 21,24 | -0,43 | -1,97% | 1,86M | 23/03 | ||
| Otis Worldwide | 80,28 | 81,50 | 79,63 | -0,36 | -0,45% | 1,44M | 23/03 | ||
| O’Reilly Automotive | 801,38 | 810,17 | 795,74 | -7,59 | -0,94% | 356,73K | 23/03 | ||
| PACCAR | 69,81 | 71,72 | 69,42 | -0,53 | -0,75% | 3,14M | 23/03 | ||
| Packaging America | 131,03 | 132,36 | 129,76 | +0,31 | +0,24% | 383,39K | 23/03 | ||
| Paramount Global B | 20,74 | 21,43 | 20,50 | +0,05 | +0,24% | 2,50M | 23/03 | ||
| Parker-Hannifin | 320,26 | 327,65 | 316,26 | -1,86 | -0,58% | 755,59K | 23/03 | ||
| Paychex | 107,88 | 109,76 | 106,76 | +0,81 | +0,76% | 1,98M | 23/03 | ||
| Paycom Soft | 272,34 | 274,06 | 267,16 | +5,49 | +2,06% | 392,23K | 23/03 | ||
| PayPal Holdings Inc | 72,56 | 74,51 | 71,71 | -1,78 | -2,39% | 18,55M | 23/03 | ||
| PENN Entertainment | 27,67 | 28,71 | 27,17 | -0,53 | -1,88% | 2,41M | 23/03 | ||
| Pentair | 51,01 | 52,31 | 50,53 | -0,34 | -0,66% | 1,21M | 23/03 | ||
| PepsiCo | 175,65 | 177,22 | 175,02 | -0,86 | -0,49% | 4,66M | 23/03 | ||
| PerkinElmer | 125,07 | 126,93 | 124,34 | -0,02 | -0,02% | 474,62K | 23/03 | ||
| Pfizer | 40,18 | 40,50 | 40,00 | +0,17 | +0,42% | 16,95M | 23/03 | ||
| Philip Morris | 90,27 | 92,50 | 90,21 | -2,10 | -2,27% | 5,55M | 23/03 | ||
| Phillips 66 | 93,52 | 96,57 | 92,70 | -1,17 | -1,24% | 2,15M | 23/03 | ||
| Pinnacle West | 74,11 | 76,33 | 73,83 | -1,23 | -1,63% | 765,73K | 23/03 | ||
| Pioneer Natural | 189,02 | 194,13 | 187,01 | -0,79 | -0,42% | 1,64M | 23/03 | ||
| PNC Financial | 122,13 | 126,11 | 121,57 | -2,27 | -1,82% | 5,85M | 23/03 | ||
| Pool | 325,27 | 338,79 | 323,08 | -9,14 | -2,73% | 449,55K | 23/03 | ||
| PPG Industries | 123,50 | 125,63 | 122,35 | -0,11 | -0,08% | 740,91K | 23/03 | ||
| PPL | 25,91 | 26,45 | 25,79 | -0,35 | -1,35% | 4,03M | 23/03 | ||
| Principal Financial | 71,26 | 73,89 | 70,93 | -1,11 | -1,53% | 2,22M | 23/03 | ||
| Procter&Gamble | 143,79 | 145,12 | 143,19 | -0,20 | -0,14% | 5,79M | 23/03 | ||
| Progressive | 137,84 | 137,95 | 136,39 | +1,15 | +0,84% | 1,99M | 23/03 | ||
| Prologis | 114,15 | 117,47 | 113,78 | +0,03 | +0,03% | 2,88M | 23/03 | ||
| Prudential Financial | 77,23 | 79,77 | 76,55 | -1,45 | -1,84% | 2,97M | 23/03 | ||
| PTC | 119,98 | 121,43 | 118,80 | +1,41 | +1,19% | 398,76K | 23/03 | ||
| Public Service Enterprise | 56,75 | 57,77 | 56,43 | -0,38 | -0,67% | 1,64M | 23/03 | ||
| Public Storage | 282,09 | 288,55 | 281,79 | -2,88 | -1,01% | 812,75K | 23/03 | ||
| PulteGroup | 56,40 | 57,89 | 55,86 | +0,47 | +0,84% | 2,38M | 23/03 | ||
| PVH | 73,87 | 75,52 | 72,85 | +0,33 | +0,45% | 771,14K | 23/03 | ||
| Qorvo Inc | 102,48 | 104,03 | 100,66 | +3,01 | +3,03% | 1,20M | 23/03 | ||
| Qualcomm | 124,15 | 127,00 | 122,10 | +2,18 | +1,79% | 7,35M | 23/03 | ||
| Quanta Services | 158,89 | 161,81 | 157,26 | +0,33 | +0,21% | 799,53K | 23/03 | ||
| Quest Diagnostics | 135,40 | 135,42 | 133,19 | +1,08 | +0,80% | 2,23M | 23/03 | ||
| Ralph Lauren A | 111,46 | 114,06 | 109,61 | -0,43 | -0,38% | 584,55K | 23/03 | ||
| Raymond James Financial | 91,31 | 93,11 | 91,01 | -0,43 | -0,47% | 2,46M | 23/03 | ||
| Raytheon Technologies | 95,95 | 97,46 | 95,65 | -0,75 | -0,78% | 4,07M | 23/03 | ||
| Realty Income | 59,27 | 60,39 | 59,09 | -0,13 | -0,22% | 3,56M | 23/03 | ||
| Regency Centers | 56,69 | 57,89 | 56,40 | +0,38 | +0,67% | 1,55M | 23/03 | ||
| Regeneron Pharma | 802,16 | 812,69 | 790,49 | +50,86 | +6,77% | 1,98M | 23/03 | ||
| Regions Financial | 17,53 | 18,29 | 17,40 | -0,29 | -1,63% | 25,74M | 23/03 | ||
| Republic Services | 127,96 | 129,86 | 127,69 | -1,51 | -1,17% | 942,42K | 23/03 | ||
| ResMed | 210,48 | 214,09 | 209,13 | -0,30 | -0,14% | 589,46K | 23/03 | ||
| Robert Half | 74,07 | 75,64 | 73,54 | -0,56 | -0,75% | 403,50K | 23/03 | ||
| Rockwell Automation | 278,29 | 285,17 | 276,37 | +0,66 | +0,24% | 566,98K | 23/03 | ||
| Rollins | 36,15 | 36,49 | 36,01 | -0,23 | -0,63% | 792,90K | 23/03 | ||
| Roper Technologies | 425,05 | 432,58 | 424,45 | -3,53 | -0,82% | 847,47K | 23/03 | ||
| Ross Stores | 101,63 | 103,40 | 100,74 | -0,98 | -0,96% | 1,89M | 23/03 | ||
| Royal Caribbean Cruises | 61,74 | 62,53 | 60,29 | +0,99 | +1,63% | 4,01M | 23/03 | ||
| S&P Global | 332,25 | 338,32 | 330,36 | -3,47 | -1,03% | 1,41M | 23/03 | ||
| Salesforce Inc | 187,46 | 190,54 | 185,58 | +0,95 | +0,51% | 7,77M | 23/03 | ||
| SBA Communications | 246,90 | 249,96 | 243,70 | +0,69 | +0,28% | 617,38K | 23/03 | ||
| Schlumberger | 45,48 | 47,84 | 45,04 | -1,92 | -4,05% | 12,21M | 23/03 | ||
| Seagate | 61,60 | 62,52 | 60,62 | +1,08 | +1,78% | 2,95M | 23/03 | ||
| Sealed Air | 42,67 | 43,79 | 42,43 | -0,75 | -1,73% | 1,16M | 23/03 | ||
| Sempra Energy | 139,65 | 142,45 | 138,58 | -2,35 | -1,65% | 1,45M | 23/03 | ||
| ServiceNow Inc | 440,16 | 451,76 | 437,67 | +6,65 | +1,53% | 1,04M | 23/03 | ||
| Sherwin-Williams | 208,97 | 213,28 | 206,86 | -2,37 | -1,12% | 1,84M | 23/03 | ||
| Signature Bank | 70,00 | 90,67 | 61,37 | 0,00 | 0,00% | 0 | 10/03 | ||
| Simon Property | 102,38 | 105,74 | 101,55 | -1,93 | -1,85% | 2,18M | 23/03 | ||
| Skyworks | 116,36 | 117,96 | 114,55 | +2,04 | +1,78% | 1,54M | 23/03 | ||
| Snap-On | 233,73 | 236,27 | 232,35 | +0,07 | +0,03% | 340,55K | 23/03 | ||
| SolarEdge Technologies Inc | 291,54 | 305,75 | 288,41 | +2,02 | +0,70% | 883,05K | 23/03 | ||
| Southern | 66,31 | 67,42 | 66,07 | -0,40 | -0,60% | 3,78M | 23/03 | ||
| Southwest Airlines | 29,62 | 30,50 | 29,30 | -0,46 | -1,53% | 4,99M | 23/03 | ||
| Stanley Black Decker | 75,50 | 77,70 | 74,79 | -1,05 | -1,37% | 1,55M | 23/03 | ||
| Starbucks | 98,42 | 100,13 | 97,51 | -0,70 | -0,71% | 6,88M | 23/03 | ||
| State Street | 72,68 | 74,48 | 72,14 | -1,07 | -1,45% | 1,52M | 23/03 | ||
| STERIS | 181,29 | 184,60 | 181,22 | -0,15 | -0,08% | 460,24K | 23/03 | ||
| Stryker | 274,13 | 277,66 | 271,95 | +1,79 | +0,66% | 641,35K | 23/03 | ||
| SVB | 106,04 | 177,75 | 100,00 | 0,00 | 0,00% | 0 | 09/03 | ||
| Synchrony Financial | 27,97 | 29,09 | 27,63 | -0,97 | -3,35% | 5,55M | 23/03 | ||
| Synopsys | 379,40 | 381,05 | 371,23 | +8,05 | +2,17% | 964,21K | 23/03 | ||
| Sysco | 73,22 | 74,59 | 72,98 | -0,83 | -1,13% | 1,95M | 23/03 | ||
| T Rowe | 108,85 | 111,51 | 107,95 | +0,72 | +0,67% | 1,28M | 23/03 | ||
| T-Mobile US | 142,30 | 143,85 | 141,16 | -1,16 | -0,81% | 6,06M | 23/03 | ||
| Take-Two | 117,48 | 119,03 | 114,00 | +3,92 | +3,45% | 2,36M | 23/03 | ||
| Tapestry | 40,68 | 41,87 | 40,17 | -0,03 | -0,07% | 2,25M | 23/03 | ||
| Target | 156,09 | 159,24 | 154,45 | -1,38 | -0,88% | 2,44M | 23/03 | ||
| TE Connectivity | 125,10 | 127,02 | 123,77 | +1,29 | +1,04% | 1,34M | 23/03 | ||
| Teledyne Technologies | 418,12 | 425,52 | 415,09 | -2,93 | -0,70% | 93,14K | 23/03 | ||
| Teleflex | 241,34 | 245,78 | 240,62 | +0,54 | +0,22% | 343,01K | 23/03 | ||
| Teradyne | 107,61 | 108,91 | 105,51 | +3,24 | +3,10% | 1,26M | 23/03 | ||
| Tesla | 192,22 | 199,31 | 188,65 | +1,07 | +0,56% | 143,66M | 23/03 | ||
| Texas Instruments | 180,28 | 181,89 | 177,35 | +3,96 | +2,25% | 5,08M | 23/03 | ||
| Textron | 67,33 | 68,30 | 66,98 | -0,14 | -0,21% | 1,15M | 23/03 | ||
| The AES | 21,95 | 22,45 | 21,73 | -0,28 | -1,24% | 2,59M | 23/03 | ||
| The Charles Schwab | 52,89 | 56,89 | 52,79 | -3,37 | -5,99% | 46,00M | 23/03 | ||
| The Travelers | 163,86 | 166,73 | 163,27 | -2,77 | -1,66% | 1,28M | 23/03 | ||
| Thermo Fisher Scientific | 554,67 | 560,58 | 550,41 | +0,35 | +0,06% | 729,38K | 23/03 | ||
| TJX | 74,62 | 75,83 | 74,15 | -0,51 | -0,68% | 3,34M | 23/03 | ||
| Tractor Supply | 226,61 | 228,84 | 224,85 | -2,23 | -0,97% | 921,15K | 23/03 | ||
| Trane Technologies | 182,98 | 185,92 | 180,97 | +1,33 | +0,73% | 1,43M | 23/03 | ||
| Transdigm | 701,28 | 714,43 | 699,00 | -3,60 | -0,51% | 148,73K | 23/03 | ||
| Trimble | 48,69 | 49,73 | 48,35 | +0,16 | +0,33% | 890,38K | 23/03 | ||
| Truist Financial Corp | 32,57 | 33,92 | 32,23 | +0,08 | +0,25% | 21,06M | 23/03 | ||
| Tyler Technologies | 322,52 | 326,84 | 319,36 | +1,81 | +0,56% | 233,71K | 23/03 | ||
| Tyson Foods | 56,08 | 57,45 | 55,81 | -1,12 | -1,96% | 3,79M | 23/03 | ||
| U.S. Bancorp | 35,06 | 36,08 | 34,72 | +0,27 | +0,78% | 26,05M | 23/03 | ||
| UDR | 37,84 | 38,71 | 37,68 | -0,35 | -0,90% | 1,93M | 23/03 | ||
| Ulta Beauty | 515,74 | 517,29 | 508,69 | +5,74 | +1,13% | 537,79K | 23/03 | ||
| Under Armour A | 8,95 | 9,08 | 8,76 | +0,21 | +2,40% | 6,90M | 23/03 | ||
| Under Armour C | 8,01 | 8,07 | 7,84 | +0,20 | +2,56% | 4,67M | 23/03 | ||
| Union Pacific | 186,19 | 187,85 | 183,71 | +0,47 | +0,25% | 3,22M | 23/03 | ||
| United Airlines Holdings | 41,66 | 43,50 | 41,19 | -1,16 | -2,71% | 9,52M | 23/03 | ||
| United Parcel Service | 185,27 | 188,59 | 183,45 | -0,27 | -0,15% | 2,44M | 23/03 | ||
| United Rentals | 382,18 | 397,38 | 373,89 | -7,03 | -1,81% | 1,12M | 23/03 | ||
| UnitedHealth | 469,91 | 480,67 | 466,67 | -5,61 | -1,18% | 3,28M | 23/03 | ||
| Universal Health Services | 121,86 | 122,89 | 120,23 | -0,38 | -0,32% | 353,01K | 23/03 | ||
| Valero Energy | 130,38 | 134,85 | 128,84 | -1,39 | -1,05% | 3,79M | 23/03 | ||
| Ventas | 41,70 | 42,50 | 41,54 | -0,15 | -0,36% | 1,38M | 23/03 | ||
| VeriSign | 200,62 | 202,71 | 198,07 | +3,46 | +1,75% | 675,83K | 23/03 | ||
| Verisk | 181,82 | 184,12 | 181,01 | -1,12 | -0,61% | 1,03M | 23/03 | ||
| Verizon | 37,37 | 37,63 | 37,16 | +0,06 | +0,16% | 15,79M | 23/03 | ||
| Vertex | 304,75 | 305,47 | 300,67 | +6,88 | +2,31% | 1,31M | 23/03 | ||
| VF | 20,43 | 21,06 | 20,22 | -0,21 | -1,02% | 7,29M | 23/03 | ||
| Viatris | 9,20 | 9,49 | 9,10 | -0,20 | -2,13% | 10,49M | 23/03 | ||
| Visa A | 222,59 | 225,25 | 220,26 | +2,55 | +1,16% | 6,43M | 23/03 | ||
| Vornado | 12,96 | 14,25 | 12,84 | -1,04 | -7,43% | 9,28M | 23/03 | ||
| Vulcan Materials | 164,56 | 166,99 | 163,14 | +0,85 | +0,52% | 726,83K | 23/03 | ||
| Walgreens Boots | 32,33 | 32,77 | 32,01 | -0,17 | -0,52% | 7,58M | 23/03 | ||
| Walmart | 140,65 | 141,61 | 139,49 | +1,13 | +0,81% | 7,35M | 23/03 | ||
| Walt Disney | 95,83 | 97,02 | 94,76 | +0,93 | +0,98% | 9,34M | 23/03 | ||
| Warner Bros Discovery | 14,53 | 14,99 | 14,23 | +0,02 | +0,14% | 11,04M | 23/03 | ||
| Waste Management | 150,70 | 152,93 | 150,51 | -1,39 | -0,91% | 1,81M | 23/03 | ||
| Waters | 297,90 | 307,80 | 297,22 | -4,36 | -1,44% | 253,01K | 23/03 | ||
| WEC Energy | 89,97 | 90,96 | 89,46 | -0,66 | -0,73% | 1,96M | 23/03 | ||
| Wells Fargo&Co | 36,61 | 37,64 | 36,51 | -0,59 | -1,59% | 30,21M | 23/03 | ||
| Welltower | 65,75 | 67,39 | 65,66 | -0,42 | -0,63% | 1,21M | 23/03 | ||
| West Pharmaceutical Services | 331,74 | 335,53 | 328,34 | +2,80 | +0,85% | 386,88K | 23/03 | ||
| Western Digital | 35,27 | 35,93 | 34,63 | +0,57 | +1,64% | 2,53M | 23/03 | ||
| Westinghouse Air Brake | 95,49 | 97,34 | 94,94 | -0,07 | -0,07% | 978,05K | 23/03 | ||
| WestRock Co | 28,41 | 29,06 | 28,15 | -0,13 | -0,44% | 2,37M | 23/03 | ||
| Weyerhaeuser | 28,30 | 29,10 | 28,07 | -0,51 | -1,77% | 3,76M | 23/03 | ||
| Whirlpool | 126,06 | 129,18 | 124,77 | -1,10 | -0,87% | 479,89K | 23/03 | ||
| Williams | 28,30 | 28,96 | 28,09 | -0,34 | -1,19% | 5,48M | 23/03 | ||
| Willis Towers Watson | 226,19 | 228,30 | 224,32 | +0,28 | +0,12% | 421,59K | 23/03 | ||
| WR Berkley | 59,96 | 61,06 | 59,75 | -1,09 | -1,79% | 890,83K | 23/03 | ||
| WW Grainger | 664,69 | 675,60 | 659,22 | -3,92 | -0,59% | 189,29K | 23/03 | ||
| Wynn Resorts | 106,20 | 108,93 | 104,88 | +0,45 | +0,43% | 2,18M | 23/03 | ||
| Xcel Energy | 63,31 | 64,63 | 62,97 | -0,84 | -1,31% | 3,18M | 23/03 | ||
| Xylem | 97,19 | 99,33 | 96,29 | -0,38 | -0,39% | 1,04M | 23/03 | ||
| Yum! Brands | 127,67 | 128,96 | 126,92 | +0,03 | +0,02% | 963,17K | 23/03 | ||
| Zebra | 288,75 | 295,92 | 285,91 | +0,64 | +0,22% | 241,86K | 23/03 | ||
| Zimmer Biomet | 124,90 | 126,02 | 124,49 | -0,49 | -0,39% | 849,32K | 23/03 | ||
| Zions | 27,45 | 30,78 | 27,00 | -2,67 | -8,86% | 9,69M | 23/03 | ||
| Zoetis Inc | 161,13 | 165,43 | 159,41 | -0,25 | -0,15% | 3,12M | 23/03 |
Mis previsiones
Investing.com US 500: ¿Cuál es su pronóstico?
Sentimientos:
o
El mercado está cerrado ahora mismo. Solo se puede votar durante su horario de negociación.
Escribe tu comentario sobre Investing.com United States 500
¿Estás seguro que quieres borrar este gráfico?
Eliminar Cancelar
¿Sustituir el gráfico adjunto por un nuevo gráfico?
Sustituir Cancelar
Guía para comentarios
Fa Lista
22.03.2022 20:13
Hola Bernardo. Generalmente acabamos operanto con brokers que, cuando compras acciones americanas, aplican el tipo de cambio existente en ese momento, tanto en las compras como en las ventas. Fíjate bien en las tarifas del broker porque aplican un diferencial, generalmente entre el 0.2% y el 0.6%...a modo de comisión "oculta"..
0
1
Bernardo Glez
21.03.2022 12:40
Hola . Nunca he invertido en mercado americano. Alguna orientación para cuenta en dolares y demás historias? Gracias
0
0
Jr Thunder
21.03.2022 12:40
Te podría aconsejar muchas formas de inversión, pero por ahora yo me mantendría al margen y la mayoría en CASH que pronte vendrán las rebajas.
0
2
Jokins
15.03.2022 15:43
Volando va...
0
0
Bullish Wallet
02.03.2022 22:25
https://bit.ly/3C87UPy
0
1
EstebanS
02.03.2022 22:25
un vídeo de hace 11 meses deja de hacer spam, y vuelve a NIO a arruinar a tus seguidores
0
0
Mario Martini
17.02.2022 16:40
Borrell asegura que "ha empezado el bombardeo" en el este de Ucrania
El alto representante de la Unión Europea para Asuntos Exteriores, Josep Borrell, ha asegurado este jueves que "ha empezado el bombardeo en algunas partes de la frontera"
0
0
Patricia Paola Silva Manrique
17.10.2019 6:07
hola, donde encuentro S&P 500 por ponderación
1
0
Alejandro Vicentini
17.10.2019 6:07
Acá https://espanol.spindices.com/specializations/us/equity
0
0
Eduardo Ortega
18.06.2019 17:43
hola alguien me puede decir que beta usa en el analsiis fundamental para las empresas del s&P 500
0
5
francisco perez
13.02.2019 15:52
Si
2
0
Adjuntar un gráfico al comentario
Confirmar bloqueo
¿Está seguro de que desea bloquear a %USER_NAME%?
Al hacerlo, ni usted ni %USER_NAME% podrán ver las publicaciones del otro en Investing.com.
Se ha agregado correctamente a %USER_NAME% a su lista de usuarios bloqueados
Acaba de desbloquear a esta persona; tiene que esperar 48 horas para poder bloquearla de nuevo.
Denunciar este comentario
Díganos qué piensa de este comentario
Comentario denunciado
Gracias
Su denuncia será examinada por nuestros moderadores