 |
|
||||||||||
|
|
| Valor | Fecha | Último | Cambio | % | Anterior | Apertura | Máximo | Mínimo | Volumen |
| Abbott Laboratories | 18/03/2010 | 53.77 | -0.73 | -1.32 | 54.50 | 54.44 | 54.54 | 53.61 | 15.375.128 |
| Abercrombie & Fitch Co. | 18/03/2010 | 44.67 | 0.20 | 0.45 | 44.47 | 44.43 | 44.78 | 44.25 | 2.024.616 |
| Adobe Systems Inc. | 18/03/2010 | 35.75 | 0.26 | 0.73 | 35.49 | 35.81 | 35.95 | 35.57 | 4.226.949 |
| Advanced Micro Devices Inc. | 18/03/2010 | 9.39 | -0.28 | -2.83 | 9.67 | 9.62 | 9.66 | 9.26 | 17.776.516 |
| Aetna Inc. | 18/03/2010 | 33.24 | 1.50 | 4.96 | 31.74 | 31.74 | 33.34 | 31.12 | 9.147.571 |
| Affiliated Computer Services, Inc. | 05/02/2010 | 59.64 | -1.39 | -2.25 | 61.03 | 60.46 | 60.94 | 59.64 | 5.494.456 |
| AFLAC Inc. | 18/03/2010 | 54.82 | 0.18 | 0.33 | 54.64 | 54.73 | 54.83 | 54.40 | 2.400.849 |
| Agilent Technologies Inc. | 18/03/2010 | 33.46 | 0.08 | 0.24 | 33.38 | 33.30 | 33.58 | 33.16 | 3.215.070 |
| Air Products & Chemicals Inc. | 18/03/2010 | 74.76 | 0.21 | 0.28 | 74.55 | 74.38 | 74.89 | 74.09 | 1.460.105 |
| Airgas Inc. | 18/03/2010 | 64.16 | -0.34 | -0.53 | 64.50 | 64.26 | 64.49 | 63.95 | 739.972 |
| AK Steel Holding Corp. | 18/03/2010 | 22.64 | -0.47 | -1.99 | 23.11 | 23.17 | 23.35 | 22.53 | 7.735.152 |
| Akamai Technologies Inc. | 18/03/2010 | 31.94 | -0.14 | -0.43 | 32.08 | 32.21 | 32.27 | 31.72 | 4.064.240 |
| Alcoa, Inc. | 18/03/2010 | 14.30 | -0.16 | -1.09 | 14.46 | 14.48 | 14.82 | 14.24 | 48.497.008 |
| Allegheny Energy Inc. | 18/03/2010 | 23.36 | -0.31 | -1.30 | 23.67 | 23.61 | 23.70 | 23.26 | 1.200.622 |
| Allegheny Technologies Inc. | 18/03/2010 | 50.88 | -1.69 | -3.12 | 52.57 | 52.51 | 52.85 | 50.66 | 4.065.167 |
| Allergan Inc. | 18/03/2010 | 63.69 | -0.12 | -0.19 | 63.81 | 63.73 | 63.75 | 62.88 | 1.169.607 |
| Allstate Corp. | 18/03/2010 | 31.38 | 0.11 | 0.35 | 31.27 | 31.28 | 31.43 | 30.99 | 4.157.098 |
| Altera Corp. | 18/03/2010 | 25.39 | -0.18 | -0.70 | 25.57 | 25.51 | 25.72 | 25.11 | 7.470.955 |
| Amazon.com Inc. | 18/03/2010 | 132.76 | 1.42 | 1.10 | 131.34 | 130.97 | 132.85 | 130.44 | 5.024.120 |
| Ameren Corporation | 18/03/2010 | 26.00 | 0.33 | 1.30 | 25.67 | 25.69 | 26.00 | 25.67 | 1.627.394 |
| American Electric Power Co., Inc. | 18/03/2010 | 34.76 | -0.06 | -0.17 | 34.82 | 34.88 | 34.97 | 34.57 | 2.402.884 |
| American Express Company | 18/03/2010 | 41.00 | -0.01 | -0.02 | 41.01 | 40.90 | 41.06 | 40.48 | 5.520.955 |
| American International Group, Inc. | 18/03/2010 | 34.64 | 0.23 | 0.66 | 34.41 | 34.84 | 35.38 | 34.10 | 14.330.080 |
| American Tower Corp. | 18/03/2010 | 44.01 | -0.24 | -0.54 | 44.25 | 44.25 | 44.50 | 43.74 | 3.211.673 |
| Ameriprise Financial Inc. | 18/03/2010 | 44.82 | -0.06 | -0.13 | 44.88 | 44.71 | 45.10 | 44.54 | 1.364.603 |
| AmerisourceBergen Corporation | 18/03/2010 | 28.57 | 0.37 | 1.32 | 28.20 | 28.37 | 28.62 | 28.19 | 2.756.569 |
| Amgen Inc. | 18/03/2010 | 58.31 | 0.88 | 1.56 | 57.43 | 57.29 | 58.44 | 57.16 | 6.442.830 |
| Amphenol Corporation | 18/03/2010 | 44.26 | -0.31 | -0.69 | 44.57 | 44.36 | 44.40 | 43.90 | 894.558 |
| Anadarko Petroleum Corp. | 18/03/2010 | 70.94 | -2.20 | -2.94 | 73.14 | 72.60 | 72.68 | 70.45 | 4.673.489 |
| Analog Devices Inc. | 18/03/2010 | 30.16 | -0.27 | -0.88 | 30.43 | 30.54 | 30.54 | 30.00 | 2.673.502 |
| Aon Corporation | 18/03/2010 | 42.34 | 0.32 | 0.77 | 42.02 | 42.02 | 42.35 | 42.00 | 1.454.152 |
| Apache Corp. | 18/03/2010 | 103.45 | -2.73 | -2.52 | 106.18 | 105.60 | 106.25 | 102.76 | 2.952.141 |
| Apartment Investment & Management Co. | 18/03/2010 | 18.25 | -0.10 | -0.54 | 18.35 | 18.33 | 18.42 | 18.15 | 1.957.755 |
| Apollo Group Inc. | 18/03/2010 | 64.63 | 0.62 | 0.98 | 64.01 | 64.06 | 65.69 | 63.91 | 1.668.182 |
| Apple Inc. | 18/03/2010 | 224.65 | 0.53 | 0.24 | 224.12 | 223.92 | 225.00 | 222.61 | 12.218.159 |
| Applied Materials Inc. | 18/03/2010 | 12.63 | -0.03 | -0.24 | 12.66 | 12.70 | 12.77 | 12.53 | 18.689.308 |
| Archer Daniels Midland Company | 18/03/2010 | 29.24 | 0.14 | 0.48 | 29.10 | 29.18 | 29.25 | 28.81 | 5.884.155 |
| Assurant Inc. | 18/03/2010 | 33.30 | -0.20 | -0.60 | 33.50 | 33.40 | 33.45 | 33.06 | 1.046.760 |
| Autodesk, Inc. | 18/03/2010 | 29.42 | -0.10 | -0.34 | 29.52 | 29.59 | 29.73 | 29.35 | 2.597.494 |
| Automatic Data Processing, Inc. | 18/03/2010 | 44.72 | 0.03 | 0.07 | 44.69 | 44.68 | 44.87 | 44.49 | 1.721.798 |
| AutoNation Inc. | 18/03/2010 | 18.29 | -0.18 | -0.96 | 18.47 | 18.49 | 18.52 | 18.21 | 1.897.267 |
| AutoZone Inc. | 18/03/2010 | 172.21 | 0.21 | 0.12 | 172.00 | 172.49 | 174.15 | 171.29 | 309.234 |
| Avalonbay Communities Inc. | 18/03/2010 | 88.56 | -0.95 | -1.06 | 89.51 | 88.71 | 89.49 | 88.17 | 1.180.278 |
| Avery Dennison Corporation | 18/03/2010 | 34.79 | 0.16 | 0.46 | 34.63 | 34.63 | 34.84 | 34.50 | 1.246.159 |
| Avon Products Inc. | 18/03/2010 | 32.64 | -0.27 | -0.81 | 32.91 | 32.86 | 32.92 | 32.47 | 1.939.464 |
| Bank of America Corporation | 18/03/2010 | 17.08 | -0.19 | -1.09 | 17.27 | 17.29 | 17.32 | 16.98 | 123.986.736 |
| Baxter International Inc. | 18/03/2010 | 58.97 | 0.63 | 1.09 | 58.34 | 58.40 | 59.05 | 58.30 | 2.390.307 |
| BB & T Corp. | 18/03/2010 | 31.91 | -0.25 | -0.78 | 32.16 | 32.00 | 32.39 | 31.72 | 8.593.897 |
| Bed Bath & Beyond, Inc. | 18/03/2010 | 44.06 | 0.94 | 2.22 | 43.12 | 43.19 | 44.13 | 42.96 | 4.716.455 |
| Best Buy Co. Inc. | 18/03/2010 | 40.45 | 0.34 | 0.86 | 40.11 | 40.08 | 40.92 | 40.01 | 6.618.672 |
| Boeing Co. | 18/03/2010 | 70.87 | 1.49 | 2.20 | 69.38 | 69.35 | 70.93 | 69.19 | 7.435.774 |
| CR Bard Inc. | 08/02/2010 | 80.76 | 0.84 | 1.06 | 79.92 | 80.22 | 81.51 | 79.78 | 932.260 |
| The AES Corporation | 18/03/2010 | 11.56 | -0.20 | -1.67 | 11.76 | 11.75 | 11.83 | 11.51 | 5.940.335 |
| español | english | français | deutsch | italiano | português | 日本# | 汉语 |