S&P 500 |
20/05 |
Obertura |
Tancament |
Màxim |
Mínim |
Efectiu (m) |
|
3.901,36 |
0,57 |
0,01% |
3.927,76 |
3.900,79 |
3.943,42 |
3.810,32 |
--€ |
|
|
Preu |
Variació |
|
V.F. Corpora |
47,32 |
2,71 |
6,07% |
CV |
American Tow |
244,28 |
11,03 |
4,73% |
CV |
Eli Lilly an |
298,85 |
12,58 |
4,39% |
CV |
MARKETAXESS |
279,31 |
11,37 |
4,24% |
CV |
Under Armour |
9,64 |
0,36 |
3,88% |
CV |
|
Preu |
Variació |
|
ROSS STORES |
71,87 |
-20,83 |
-22,47% |
CV |
Deere & Comp |
313,31 |
-51,31 |
-14,07% |
CV |
Advance Auto |
181,89 |
-14,18 |
-7,23% |
CV |
Dollar Gener |
187,60 |
-13,73 |
-6,82% |
CV |
TESLA MOTORS |
663,90 |
-45,52 |
-6,42% |
CV |
Preu |
Var. (€) |
Var. (%) |
Volum |
Màxim |
Mínim |
Hora |
|
3M Company C |
143,83 |
-3,13 |
-2,13 |
4.192.743 |
147,94 |
141,09 |
20/05 |
CV |
A.O. Smith C |
57,77 |
-0,68 |
-1,16 |
1.390.942 |
59,23 |
56,61 |
20/05 |
CV |
Abbott Labor |
113,24 |
0,80 |
0,71 |
4.506.905 |
113,72 |
110,82 |
20/05 |
CV |
AbbVie Inc. |
151,01 |
-0,71 |
-0,47 |
6.743.079 |
153,52 |
147,81 |
20/05 |
CV |
ABIOMED INC |
235,75 |
-2,90 |
-1,22 |
515.170 |
241,60 |
226,46 |
20/05 |
CV |
Accenture pl |
276,65 |
3,04 |
1,11 |
3.015.661 |
278,40 |
268,17 |
20/05 |
CV |
ACTIVISION I |
77,40 |
-0,34 |
-0,44 |
4.892.787 |
78,21 |
77,01 |
20/05 |
CV |
ADOBE SYSTEM |
399,09 |
4,71 |
1,19 |
3.424.546 |
406,24 |
385,62 |
20/05 |
CV |
Advance Auto |
181,89 |
-14,18 |
-7,23 |
1.917.738 |
197,55 |
176,72 |
20/05 |
CV |
ADVANCED MIC |
93,50 |
-3,17 |
-3,28 |
164.126.807 |
98,64 |
88,26 |
20/05 |
CV |
AFLAC Incorp |
55,09 |
-0,51 |
-0,92 |
4.409.564 |
55,96 |
54,18 |
21/05 |
CV |
Agilent Tech |
125,13 |
2,73 |
2,23 |
2.592.610 |
125,58 |
122,44 |
20/05 |
CV |
Air Products |
237,59 |
3,37 |
1,44 |
1.030.784 |
237,74 |
231,13 |
21/05 |
CV |
AKAMAI TECH |
97,51 |
-0,97 |
-0,98 |
1.857.792 |
99,45 |
95,37 |
20/05 |
CV |
Alaska Air G |
46,10 |
-0,66 |
-1,41 |
1.425.639 |
47,73 |
45,10 |
20/05 |
CV |
Albemarle Co |
236,44 |
-2,64 |
-1,10 |
1.119.910 |
243,12 |
228,10 |
20/05 |
CV |
Alexandria R |
159,71 |
1,89 |
1,20 |
1.598.729 |
159,89 |
157,15 |
20/05 |
CV |
ALIGN TECH |
275,04 |
1,15 |
0,42 |
922.899 |
282,41 |
267,01 |
20/05 |
CV |
Allegion plc |
109,08 |
0,27 |
0,25 |
694.928 |
109,78 |
106,78 |
20/05 |
CV |
ALLIANT ENER |
58,67 |
0,17 |
0,29 |
3.015.450 |
59,37 |
57,91 |
20/05 |
CV |
Allstate Cor |
123,03 |
-2,76 |
-2,19 |
2.065.648 |
125,92 |
120,57 |
21/05 |
CV |
ALPHABET A |
2.178,16 |
-29,52 |
-1,34 |
2.446.957 |
2.243,67 |
2.115,92 |
20/05 |
CV |
ALPHABET C |
2.186,26 |
-28,65 |
-1,29 |
1.876.087 |
2.251,00 |
2.127,46 |
20/05 |
CV |
Altria Group |
51,09 |
0,00 |
0,00 |
16.206.295 |
51,80 |
50,60 |
20/05 |
CV |
AMAZON.COM |
2.151,82 |
5,44 |
0,25 |
4.983.319 |
2.197,95 |
2.100,18 |
20/05 |
CV |
Amcor plc Or |
12,93 |
-0,03 |
-0,23 |
16.476.957 |
13,12 |
12,68 |
21/05 |
CV |
AMER.AIR.GRP |
16,26 |
-0,49 |
-2,93 |
34.072.542 |
17,16 |
15,83 |
20/05 |
CV |
Ameren Corpo |
92,64 |
0,16 |
0,17 |
2.041.292 |
92,97 |
91,80 |
21/05 |
CV |
AMERICAN ELE |
99,70 |
0,66 |
0,67 |
2.925.429 |
99,94 |
98,19 |
20/05 |
CV |
American Exp |
153,24 |
-0,76 |
-0,49 |
2.977.399 |
154,80 |
149,71 |
20/05 |
CV |
American Int |
55,62 |
-2,28 |
-3,94 |
8.958.668 |
58,53 |
53,83 |
21/05 |
CV |
American Tow |
244,28 |
11,03 |
4,73 |
2.851.217 |
245,17 |
234,31 |
20/05 |
CV |
American Wat |
145,57 |
0,52 |
0,36 |
2.036.197 |
146,66 |
143,23 |
21/05 |
CV |
Ameriprise F |
256,01 |
2,09 |
0,82 |
715.078 |
259,21 |
248,78 |
20/05 |
CV |
AmerisourceB |
150,18 |
0,80 |
0,54 |
2.252.226 |
151,68 |
148,08 |
20/05 |
CV |
AMETEK, Inc. |
117,36 |
0,65 |
0,56 |
1.021.258 |
117,57 |
115,28 |
20/05 |
CV |
AMGEN INC |
247,50 |
2,73 |
1,12 |
3.860.259 |
247,66 |
242,96 |
20/05 |
CV |
Amphenol Cor |
68,43 |
0,84 |
1,24 |
2.693.724 |
68,53 |
66,71 |
21/05 |
CV |
ANALOG DEVIC |
162,44 |
1,50 |
0,93 |
3.977.025 |
165,16 |
156,72 |
20/05 |
CV |
ANSYS INC |
252,15 |
4,15 |
1,67 |
459.923 |
253,77 |
244,15 |
20/05 |
CV |
Anthem, Inc. |
492,85 |
12,93 |
2,69 |
1.364.198 |
493,54 |
480,11 |
21/05 |
CV |
Aon plc Clas |
262,71 |
-3,95 |
-1,48 |
1.402.490 |
269,01 |
255,90 |
20/05 |
CV |
APA Corporat |
41,66 |
0,84 |
2,06 |
8.275.112 |
42,30 |
40,23 |
20/05 |
CV |
APPLE INC |
137,59 |
0,24 |
0,17 |
137.426.125 |
140,70 |
132,61 |
20/05 |
CV |
APPLI.MATLS. |
106,46 |
-4,28 |
-3,86 |
16.280.993 |
112,74 |
101,33 |
20/05 |
CV |
Aptiv PLC Or |
93,58 |
-1,35 |
-1,42 |
1.802.490 |
97,66 |
90,63 |
20/05 |
CV |
Archer-Danie |
84,00 |
0,14 |
0,17 |
4.846.709 |
85,36 |
82,29 |
21/05 |
CV |
Arista Netwo |
102,64 |
1,54 |
1,52 |
2.705.862 |
103,63 |
98,67 |
20/05 |
CV |
Arthur J. Ga |
155,00 |
-0,25 |
-0,16 |
1.041.318 |
156,52 |
150,49 |
20/05 |
CV |
Assurant, In |
176,17 |
-4,27 |
-2,37 |
606.425 |
181,95 |
173,93 |
21/05 |
CV |
AT&T Inc. |
20,40 |
0,19 |
0,94 |
47.338.656 |
20,42 |
20,09 |
21/05 |
CV |
Atmos Energy |
111,70 |
0,33 |
0,30 |
980.430 |
112,12 |
109,94 |
20/05 |
CV |
AUTODESK INC |
191,41 |
-2,31 |
-1,19 |
2.246.054 |
197,97 |
185,58 |
20/05 |
CV |
AUTOMAT.DATA |
208,64 |
1,79 |
0,87 |
2.650.242 |
209,87 |
203,63 |
20/05 |
CV |
AutoZone, In |
1.771,68 |
-117,71 |
-6,23 |
443.178 |
1.886,53 |
1.703,32 |
21/05 |
CV |
AvalonBay Co |
200,95 |
1,59 |
0,80 |
845.479 |
201,55 |
197,89 |
20/05 |
CV |
Avery Dennis |
164,50 |
-3,32 |
-1,98 |
697.309 |
169,79 |
161,03 |
20/05 |
CV |
Ball Corpora |
68,98 |
-0,72 |
-1,03 |
2.927.943 |
70,91 |
67,75 |
21/05 |
CV |
Bank of Amer |
33,86 |
-0,59 |
-1,71 |
62.270.705 |
34,98 |
32,96 |
20/05 |
CV |
Baxter Inter |
73,23 |
0,63 |
0,87 |
1.693.021 |
73,30 |
72,07 |
21/05 |
CV |
Becton, Dick |
252,30 |
1,16 |
0,46 |
910.056 |
253,47 |
247,82 |
20/05 |
CV |
BERKSHIRE HA |
304,05 |
-0,10 |
-0,03 |
5.514.856 |
307,46 |
298,11 |
20/05 |
CV |
Best Buy Co. |
72,36 |
-0,96 |
-1,31 |
4.851.428 |
74,07 |
69,07 |
20/05 |
CV |
Bio-Rad Labo |
522,20 |
-1,12 |
-0,21 |
217.499 |
534,75 |
511,69 |
20/05 |
CV |
BIOGEN INC. |
199,65 |
6,56 |
3,40 |
972.448 |
199,78 |
194,50 |
20/05 |
CV |
BlackRock, I |
600,44 |
7,36 |
1,24 |
1.199.962 |
607,18 |
587,15 |
21/05 |
CV |
Boeing Compa |
120,70 |
-6,44 |
-5,07 |
18.811.738 |
128,85 |
117,08 |
20/05 |
CV |
BOOKING HOLD |
2.115,90 |
12,50 |
0,59 |
431.037 |
2.132,28 |
2.052,85 |
20/05 |
CV |
BorgWarner I |
38,15 |
-0,71 |
-1,83 |
1.976.497 |
39,63 |
37,14 |
20/05 |
CV |
Boston Prope |
105,23 |
0,15 |
0,14 |
1.103.067 |
106,10 |
103,83 |
20/05 |
CV |
Boston Scien |
39,22 |
-0,27 |
-0,68 |
12.386.984 |
39,57 |
38,24 |
20/05 |
CV |
Bristol-Myer |
76,19 |
0,23 |
0,30 |
17.311.769 |
77,15 |
75,34 |
21/05 |
CV |
BROADCOM COR |
543,19 |
-3,02 |
-0,55 |
4.025.671 |
554,99 |
512,44 |
20/05 |
CV |
Broadridge F |
138,98 |
0,96 |
0,70 |
381.908 |
139,54 |
136,12 |
21/05 |
CV |
BROWN FORMAN |
62,91 |
0,99 |
1,60 |
1.448.385 |
63,08 |
61,45 |
20/05 |
CV |
C H ROBINSON |
101,92 |
0,73 |
0,72 |
1.533.076 |
104,78 |
100,73 |
20/05 |
CV |
CADENCE DESI |
146,60 |
2,77 |
1,93 |
2.917.106 |
147,47 |
141,00 |
20/05 |
CV |
Campbell Sou |
46,03 |
-0,03 |
-0,07 |
3.403.633 |
46,49 |
44,95 |
20/05 |
CV |
Capital One |
113,70 |
0,37 |
0,33 |
2.581.811 |
115,79 |
110,29 |
20/05 |
CV |
Cardinal Hea |
55,80 |
-0,03 |
-0,05 |
2.250.046 |
56,16 |
54,67 |
20/05 |
CV |
CarMax Inc |
92,46 |
1,66 |
1,83 |
2.103.038 |
93,63 |
89,21 |
20/05 |
CV |
Carnival Cor |
13,13 |
-0,45 |
-3,31 |
45.620.621 |
13,96 |
12,70 |
21/05 |
CV |
Carrier Glob |
37,96 |
0,55 |
1,47 |
5.533.615 |
38,23 |
36,98 |
20/05 |
CV |
Catalent, In |
100,19 |
0,46 |
0,46 |
837.962 |
101,80 |
97,00 |
20/05 |
CV |
Caterpillar, |
197,82 |
-8,94 |
-4,32 |
5.402.681 |
206,63 |
194,04 |
20/05 |
CV |
CBRE Group I |
78,97 |
-0,94 |
-1,18 |
2.400.483 |
81,21 |
77,56 |
20/05 |
CV |
CDW CORP |
160,20 |
-1,75 |
-1,08 |
749.328 |
163,42 |
155,39 |
20/05 |
CV |
Celanese Cor |
150,73 |
0,71 |
0,47 |
1.001.399 |
153,87 |
148,08 |
20/05 |
CV |
Centene Corp |
84,96 |
2,32 |
2,81 |
2.553.201 |
85,02 |
82,27 |
20/05 |
CV |
CenterPoint |
30,58 |
-0,08 |
-0,26 |
4.094.153 |
30,76 |
30,23 |
21/05 |
CV |
CERNER CORP |
93,93 |
0,01 |
0,01 |
2.219.678 |
94,07 |
93,75 |
20/05 |
CV |
CF Industrie |
95,79 |
-4,56 |
-4,54 |
3.679.910 |
102,24 |
92,68 |
20/05 |
CV |
Charles Schw |
63,28 |
0,62 |
0,99 |
7.785.530 |
63,63 |
61,53 |
20/05 |
CV |
CHARTER COMM |
479,03 |
4,46 |
0,94 |
1.290.790 |
485,70 |
468,79 |
20/05 |
CV |
Chevron Corp |
167,82 |
0,96 |
0,58 |
9.618.588 |
171,04 |
164,09 |
20/05 |
CV |
Chipotle Mex |
1.294,11 |
21,62 |
1,70 |
347.240 |
1.296,75 |
1.256,39 |
20/05 |
CV |
Chubb Limite |
204,00 |
0,12 |
0,06 |
1.938.164 |
206,46 |
199,64 |
20/05 |
CV |
Church & Dwi |
88,75 |
0,53 |
0,60 |
1.666.111 |
88,86 |
86,92 |
21/05 |
CV |
Cigna Corpor |
259,49 |
2,61 |
1,02 |
1.623.019 |
261,87 |
254,42 |
21/05 |
CV |
CINCINNATI F |
121,98 |
-0,69 |
-0,56 |
813.779 |
124,08 |
120,26 |
20/05 |
CV |
CINTAS CORP |
363,62 |
4,82 |
1,34 |
453.772 |
363,98 |
355,36 |
20/05 |
CV |
CISCO SYSTEM |
42,94 |
1,22 |
2,92 |
46.092.117 |
43,00 |
41,52 |
20/05 |
CV |
Citigroup, I |
49,75 |
-0,03 |
-0,06 |
28.985.651 |
50,73 |
48,51 |
21/05 |
CV |
Citizens Fin |
37,75 |
0,05 |
0,13 |
5.535.877 |
38,56 |
36,76 |
20/05 |
CV |
CITRIX SYS. |
99,27 |
-0,19 |
-0,19 |
710.492 |
100,06 |
99,01 |
20/05 |
CV |
Clorox Compa |
138,30 |
0,15 |
0,11 |
1.657.420 |
138,96 |
132,96 |
20/05 |
CV |
CME HLDGS. |
192,11 |
1,96 |
1,03 |
2.601.279 |
193,00 |
188,73 |
20/05 |
CV |
CMS Energy C |
68,83 |
-0,38 |
-0,55 |
2.132.459 |
69,39 |
68,20 |
20/05 |
CV |
Coca-Cola Co |
60,98 |
0,98 |
1,63 |
29.106.479 |
61,24 |
59,66 |
21/05 |
CV |
COGNIZANT |
70,83 |
0,51 |
0,73 |
2.932.041 |
71,46 |
69,35 |
20/05 |
CV |
Colgate-Palm |
75,13 |
0,01 |
0,01 |
6.917.350 |
75,63 |
73,87 |
21/05 |
CV |
COMCAST CL A |
42,01 |
-0,01 |
-0,02 |
24.311.100 |
42,68 |
41,18 |
20/05 |
CV |
Comerica Inc |
73,08 |
0,28 |
0,38 |
1.654.978 |
74,57 |
70,79 |
20/05 |
CV |
ConAgra Bran |
31,72 |
-0,02 |
-0,06 |
6.193.307 |
32,08 |
31,02 |
20/05 |
CV |
ConocoPhilli |
105,02 |
0,41 |
0,39 |
6.713.393 |
107,55 |
102,19 |
21/05 |
CV |
Consolidated |
95,81 |
0,99 |
1,04 |
2.397.610 |
96,03 |
94,38 |
20/05 |
CV |
Constellatio |
234,50 |
-0,33 |
-0,14 |
1.267.037 |
236,79 |
232,46 |
20/05 |
CV |
COPART INC |
112,11 |
1,21 |
1,09 |
1.566.985 |
113,06 |
109,01 |
20/05 |
CV |
Corning Inco |
33,13 |
-0,39 |
-1,16 |
6.043.248 |
34,05 |
32,24 |
21/05 |
CV |
Corteva, Inc |
59,23 |
0,23 |
0,39 |
9.437.737 |
59,78 |
58,04 |
20/05 |
CV |
COSTCO WHOLE |
416,43 |
-6,50 |
-1,54 |
5.126.297 |
428,85 |
406,51 |
20/05 |
CV |
Coterra Ener |
30,69 |
0,27 |
0,89 |
9.055.591 |
31,29 |
30,23 |
21/05 |
CV |
Crown Castle |
182,20 |
3,82 |
2,14 |
1.500.382 |
182,94 |
178,32 |
20/05 |
CV |
CSX CORPORAT |
30,94 |
0,00 |
0,00 |
21.803.157 |
31,28 |
30,30 |
20/05 |
CV |
Cummins Inc. |
197,31 |
-4,57 |
-2,26 |
818.119 |
202,34 |
193,68 |
20/05 |
CV |
CVS Health C |
94,93 |
1,79 |
1,92 |
5.186.705 |
95,23 |
92,74 |
20/05 |
CV |
D.R. Horton, |
68,75 |
2,23 |
3,35 |
2.839.802 |
68,82 |
66,14 |
21/05 |
CV |
D/B/A Royal |
55,41 |
-2,02 |
-3,52 |
4.846.926 |
59,00 |
53,58 |
20/05 |
CV |
Danaher Corp |
251,80 |
2,49 |
1,00 |
2.423.933 |
254,50 |
246,35 |
20/05 |
CV |
Darden Resta |
116,25 |
-0,42 |
-0,36 |
1.744.441 |
118,87 |
113,54 |
21/05 |
CV |
DaVita Inc. |
94,43 |
0,18 |
0,19 |
740.731 |
95,06 |
92,81 |
21/05 |
CV |
DBA Sempra C |
160,11 |
-1,78 |
-1,10 |
1.567.670 |
162,86 |
159,08 |
20/05 |
CV |
Deere & Comp |
313,31 |
-51,31 |
-14,07 |
8.812.022 |
344,37 |
307,64 |
20/05 |
CV |
Delta Air Li |
38,64 |
-0,60 |
-1,53 |
10.656.497 |
40,05 |
37,64 |
21/05 |
CV |
DENTSPLY SIR |
37,75 |
0,43 |
1,15 |
1.618.059 |
37,82 |
36,82 |
20/05 |
CV |
Devon Energy |
69,92 |
0,41 |
0,59 |
12.965.204 |
72,27 |
68,13 |
21/05 |
CV |
DEXCOM INC |
321,23 |
5,11 |
1,62 |
824.878 |
325,86 |
309,23 |
20/05 |
CV |
DIAMONDBACK |
130,28 |
0,46 |
0,35 |
3.057.004 |
133,93 |
127,20 |
20/05 |
CV |
Digital Real |
131,10 |
3,43 |
2,69 |
1.569.316 |
131,57 |
127,50 |
20/05 |
CV |
Discover Fin |
103,82 |
-0,26 |
-0,25 |
1.794.934 |
105,88 |
101,18 |
21/05 |
CV |
DISH NETWORK |
20,78 |
0,27 |
1,32 |
4.561.940 |
20,98 |
20,16 |
20/05 |
CV |
Dollar Gener |
187,60 |
-13,73 |
-6,82 |
4.564.494 |
199,00 |
183,25 |
20/05 |
CV |
DOLLAR TREE |
127,88 |
-7,69 |
-5,67 |
4.925.923 |
136,19 |
124,76 |
20/05 |
CV |
Dominion Ene |
82,54 |
0,33 |
0,40 |
3.477.707 |
82,70 |
81,23 |
20/05 |
CV |
Domino's Piz |
341,69 |
5,26 |
1,56 |
590.052 |
342,37 |
330,58 |
20/05 |
CV |
Dover Corpor |
130,78 |
1,24 |
0,96 |
1.777.569 |
131,15 |
127,58 |
21/05 |
CV |
Dow Inc. Com |
68,11 |
-0,65 |
-0,95 |
5.226.959 |
69,73 |
66,87 |
21/05 |
CV |
DTE Energy C |
128,72 |
-0,10 |
-0,08 |
1.696.590 |
129,39 |
127,08 |
20/05 |
CV |
Duke Energy |
109,83 |
0,88 |
0,81 |
3.370.949 |
110,01 |
108,19 |
20/05 |
CV |
Duke Realty |
50,91 |
-0,16 |
-0,31 |
3.276.592 |
51,86 |
49,96 |
21/05 |
CV |
DuPont de Ne |
63,85 |
-0,47 |
-0,73 |
3.870.611 |
64,87 |
62,11 |
20/05 |
CV |
DXC Technolo |
29,60 |
-0,04 |
-0,13 |
2.277.955 |
30,32 |
28,97 |
21/05 |
CV |
Eastman Chem |
101,96 |
-1,23 |
-1,19 |
1.039.348 |
104,60 |
99,70 |
20/05 |
CV |
Eaton Corpor |
134,14 |
-1,94 |
-1,43 |
4.677.711 |
137,43 |
132,16 |
20/05 |
CV |
EBAY INC. |
44,31 |
-0,31 |
-0,69 |
7.436.758 |
45,32 |
43,28 |
20/05 |
CV |
Ecolab Inc. |
159,49 |
1,84 |
1,17 |
1.007.683 |
159,79 |
155,21 |
20/05 |
CV |
Edison Inter |
65,85 |
0,00 |
0,00 |
1.886.160 |
66,12 |
64,81 |
21/05 |
CV |
Edwards Life |
94,32 |
-0,05 |
-0,05 |
2.937.174 |
95,97 |
91,94 |
20/05 |
CV |
ELECTRO.ARTS |
130,76 |
0,74 |
0,57 |
4.727.486 |
132,58 |
126,52 |
20/05 |
CV |
Eli Lilly an |
298,85 |
12,58 |
4,39 |
3.128.670 |
299,24 |
288,92 |
20/05 |
CV |
Emerson Elec |
83,64 |
0,34 |
0,41 |
3.117.188 |
84,26 |
81,64 |
20/05 |
CV |
ENPHASE ENER |
168,25 |
2,71 |
1,64 |
2.502.643 |
171,55 |
160,77 |
20/05 |
CV |
Entergy Corp |
116,98 |
1,31 |
1,13 |
1.611.619 |
117,05 |
114,16 |
21/05 |
CV |
EOG Resource |
122,05 |
0,35 |
0,29 |
3.557.258 |
125,20 |
120,19 |
21/05 |
CV |
Equifax, Inc |
194,61 |
3,45 |
1,80 |
765.752 |
194,98 |
188,52 |
20/05 |
CV |
EQUINIX INC |
651,79 |
16,70 |
2,63 |
587.742 |
653,34 |
639,89 |
20/05 |
CV |
Equity Resid |
74,02 |
0,68 |
0,93 |
2.261.091 |
74,78 |
72,96 |
20/05 |
CV |
Essex Proper |
282,07 |
0,47 |
0,17 |
1.089.860 |
285,40 |
278,85 |
20/05 |
CV |
Estee Lauder |
237,21 |
1,83 |
0,78 |
1.790.821 |
238,88 |
229,49 |
20/05 |
CV |
ETSY INC USD |
78,34 |
-0,90 |
-1,14 |
4.880.538 |
81,27 |
74,66 |
20/05 |
CV |
Everest Re G |
270,57 |
-5,77 |
-2,09 |
246.527 |
277,99 |
266,51 |
21/05 |
CV |
Evergy, Inc. |
67,43 |
0,73 |
1,09 |
1.144.490 |
67,61 |
66,18 |
20/05 |
CV |
Eversource E |
90,37 |
0,93 |
1,04 |
1.485.416 |
90,44 |
88,86 |
21/05 |
CV |
EXELON CORP |
47,15 |
-0,20 |
-0,42 |
6.173.522 |
47,62 |
46,35 |
20/05 |
CV |
EXPEDIA INC |
124,59 |
-1,98 |
-1,56 |
3.620.923 |
128,39 |
121,33 |
20/05 |
CV |
EXPEDITORS |
105,44 |
1,75 |
1,69 |
1.401.045 |
105,55 |
102,57 |
20/05 |
CV |
Extra Space |
171,38 |
1,73 |
1,02 |
582.424 |
172,44 |
167,94 |
20/05 |
CV |
Exxon Mobil |
91,86 |
0,72 |
0,79 |
28.680.438 |
93,59 |
90,40 |
20/05 |
CV |
F5 NETWORKS |
156,28 |
0,97 |
0,62 |
867.504 |
157,68 |
151,66 |
20/05 |
CV |
FASTENAL CO. |
51,45 |
0,11 |
0,21 |
3.187.246 |
51,88 |
50,53 |
20/05 |
CV |
FedEx Corpor |
200,90 |
1,85 |
0,93 |
2.249.163 |
201,96 |
195,43 |
21/05 |
CV |
Fidelity Nat |
99,68 |
2,51 |
2,58 |
3.187.947 |
99,83 |
96,94 |
20/05 |
CV |
FIFTH THIRD |
35,64 |
-0,01 |
-0,03 |
4.516.095 |
36,22 |
34,75 |
20/05 |
CV |
FIRST REPUBL |
144,90 |
0,79 |
0,55 |
1.109.211 |
146,05 |
141,31 |
20/05 |
CV |
FirstEnergy |
42,37 |
0,35 |
0,83 |
4.033.995 |
42,57 |
41,63 |
20/05 |
CV |
FISERV INC |
95,59 |
1,20 |
1,27 |
2.858.192 |
95,73 |
93,37 |
20/05 |
CV |
FleetCor Tec |
231,08 |
5,28 |
2,34 |
629.505 |
233,63 |
225,85 |
20/05 |
CV |
Flowserve Co |
30,13 |
-0,05 |
-0,17 |
760.014 |
30,55 |
29,42 |
20/05 |
CV |
FMC Corporat |
119,43 |
-1,95 |
-1,61 |
884.791 |
122,91 |
116,28 |
21/05 |
CV |
FOR CORPARAT |
30,94 |
0,15 |
0,49 |
1.005.100 |
31,26 |
30,58 |
20/05 |
CV |
Ford Motor C |
12,50 |
-0,35 |
-2,72 |
78.105.766 |
13,12 |
12,07 |
20/05 |
CV |
FORTINET |
285,28 |
10,12 |
3,68 |
2.293.359 |
289,00 |
271,23 |
20/05 |
CV |
Fortive Corp |
58,27 |
-0,31 |
-0,53 |
2.743.150 |
59,23 |
56,38 |
20/05 |
CV |
Fortune Bran |
66,77 |
0,33 |
0,50 |
1.424.498 |
67,49 |
64,85 |
20/05 |
CV |
FOX CORPOR. |
33,46 |
0,13 |
0,39 |
2.496.475 |
33,85 |
33,05 |
20/05 |
CV |
Franklin Res |
25,80 |
0,69 |
2,75 |
3.308.939 |
25,82 |
25,10 |
20/05 |
CV |
Freeport-McM |
36,31 |
-0,41 |
-1,12 |
21.601.892 |
37,50 |
35,50 |
20/05 |
CV |
Gap, Inc. (T |
10,93 |
-0,26 |
-2,32 |
9.914.384 |
11,29 |
10,52 |
20/05 |
CV |
Gartner, Inc |
250,04 |
1,39 |
0,56 |
632.887 |
251,54 |
242,85 |
20/05 |
CV |
General Dyna |
213,50 |
-4,28 |
-1,97 |
1.985.087 |
218,58 |
210,19 |
20/05 |
CV |
General Mill |
67,01 |
0,88 |
1,33 |
4.797.468 |
67,21 |
65,51 |
21/05 |
CV |
General Moto |
35,40 |
-0,72 |
-1,99 |
24.365.590 |
37,08 |
34,39 |
20/05 |
CV |
Genuine Part |
128,54 |
-3,46 |
-2,62 |
997.330 |
132,75 |
125,55 |
21/05 |
CV |
GILEAD SCIEN |
63,84 |
0,57 |
0,90 |
6.798.620 |
63,90 |
62,73 |
20/05 |
CV |
Global Payme |
122,10 |
1,63 |
1,35 |
1.101.538 |
122,51 |
118,66 |
21/05 |
CV |
Globe Life I |
93,56 |
-0,32 |
-0,34 |
479.147 |
95,10 |
91,84 |
20/05 |
CV |
Goldman Sach |
306,80 |
-1,40 |
-0,45 |
2.197.659 |
312,59 |
299,41 |
21/05 |
CV |
Halliburton |
36,70 |
0,64 |
1,77 |
9.685.119 |
37,46 |
35,82 |
20/05 |
CV |
Hanesbrands |
11,63 |
-0,06 |
-0,51 |
5.432.152 |
11,82 |
11,35 |
20/05 |
CV |
Hartford Fin |
66,79 |
-0,65 |
-0,96 |
4.068.618 |
68,25 |
65,59 |
21/05 |
CV |
HASBRO, INC. |
84,70 |
-2,06 |
-2,37 |
2.960.675 |
87,38 |
80,72 |
20/05 |
CV |
HCA Healthca |
204,78 |
1,65 |
0,81 |
1.480.133 |
206,94 |
198,69 |
20/05 |
CV |
Healthpeak P |
29,42 |
0,14 |
0,48 |
8.398.489 |
29,64 |
28,75 |
21/05 |
CV |
HENRY J&ASSO |
179,12 |
1,00 |
0,56 |
400.555 |
180,07 |
175,92 |
20/05 |
CV |
HENRY SCHEIN |
83,45 |
0,58 |
0,70 |
780.404 |
83,90 |
81,76 |
20/05 |
CV |
Hess Corpora |
113,34 |
-0,09 |
-0,08 |
1.729.499 |
116,55 |
110,46 |
20/05 |
CV |
Hewlett Pack |
14,16 |
-0,88 |
-5,85 |
24.243.361 |
14,80 |
13,53 |
20/05 |
CV |
Hilton World |
130,28 |
-1,43 |
-1,09 |
2.673.560 |
134,29 |
128,36 |
20/05 |
CV |
HOLOGIC INC |
77,75 |
-0,37 |
-0,47 |
1.729.358 |
78,86 |
76,58 |
20/05 |
CV |
Home Depot, |
287,19 |
-0,57 |
-0,20 |
5.618.824 |
290,50 |
279,59 |
21/05 |
CV |
Hormel Foods |
48,26 |
0,45 |
0,94 |
2.127.151 |
48,43 |
47,07 |
20/05 |
CV |
HOST HOTELS |
18,61 |
-0,84 |
-4,32 |
10.535.850 |
19,86 |
18,18 |
20/05 |
CV |
Howmet Aeros |
33,16 |
-0,29 |
-0,87 |
2.848.101 |
33,78 |
32,23 |
20/05 |
CV |
HP Inc. Comm |
34,65 |
-1,08 |
-3,02 |
14.493.368 |
35,83 |
33,45 |
20/05 |
CV |
Humana Inc. |
439,62 |
7,62 |
1,76 |
646.041 |
440,85 |
426,24 |
20/05 |
CV |
HUNT J B TRA |
164,38 |
3,76 |
2,34 |
1.060.786 |
164,47 |
158,03 |
20/05 |
CV |
HUNTINGTON B |
13,02 |
-0,09 |
-0,69 |
14.060.756 |
13,31 |
12,75 |
20/05 |
CV |
Huntington I |
197,76 |
-2,97 |
-1,48 |
287.287 |
201,49 |
194,36 |
21/05 |
CV |
IDEX Corpora |
185,49 |
2,30 |
1,26 |
1.350.728 |
185,79 |
180,53 |
20/05 |
CV |
IDEXX LAB |
372,23 |
7,40 |
2,03 |
768.065 |
375,13 |
362,74 |
20/05 |
CV |
Illinois Too |
201,77 |
0,97 |
0,48 |
1.176.715 |
202,09 |
197,83 |
20/05 |
CV |
ILLUMINA INC |
243,49 |
2,74 |
1,14 |
973.448 |
246,03 |
236,25 |
20/05 |
CV |
INCYTE GENOM |
74,88 |
0,54 |
0,73 |
1.290.684 |
75,14 |
72,82 |
20/05 |
CV |
Ingersoll Ra |
44,95 |
0,67 |
1,51 |
3.334.271 |
45,12 |
43,56 |
21/05 |
CV |
INTEL CORP |
41,65 |
-0,36 |
-0,86 |
44.742.721 |
42,29 |
40,31 |
20/05 |
CV |
Intercontine |
97,62 |
1,72 |
1,79 |
3.232.826 |
97,89 |
95,70 |
20/05 |
CV |
Internationa |
128,48 |
-1,18 |
-0,91 |
6.910.724 |
130,37 |
125,80 |
20/05 |
CV |
Internationa |
128,93 |
-0,08 |
-0,06 |
824.925 |
130,40 |
125,80 |
21/05 |
CV |
Internationa |
47,48 |
-0,34 |
-0,71 |
3.934.630 |
48,45 |
46,71 |
20/05 |
CV |
Interpublic |
30,67 |
-0,04 |
-0,13 |
3.149.760 |
31,45 |
30,11 |
21/05 |
CV |
INTUIT INC |
367,78 |
5,45 |
1,50 |
1.921.483 |
371,79 |
356,27 |
20/05 |
CV |
INTUITIVE S. |
219,07 |
0,93 |
0,43 |
1.808.452 |
223,27 |
212,91 |
20/05 |
CV |
Invesco Ltd |
18,57 |
0,55 |
3,05 |
4.205.509 |
18,60 |
17,89 |
20/05 |
CV |
IPG PHOTONIC |
100,09 |
1,74 |
1,77 |
806.543 |
100,46 |
97,20 |
20/05 |
CV |
IQVIA Holdin |
201,83 |
0,09 |
0,04 |
861.486 |
204,66 |
197,53 |
20/05 |
CV |
Iron Mountai |
49,49 |
0,86 |
1,77 |
3.042.239 |
50,18 |
48,38 |
21/05 |
CV |
J.M. Smucker |
125,31 |
-1,05 |
-0,83 |
1.096.786 |
127,07 |
122,48 |
20/05 |
CV |
Jacobs Engin |
135,94 |
2,17 |
1,62 |
656.086 |
135,99 |
132,16 |
20/05 |
CV |
Johnson & Jo |
176,98 |
3,04 |
1,75 |
7.507.425 |
177,16 |
174,05 |
21/05 |
CV |
Johnson Cont |
51,11 |
-0,78 |
-1,50 |
4.154.214 |
52,41 |
49,73 |
21/05 |
CV |
JP Morgan Ch |
117,34 |
-0,97 |
-0,82 |
13.133.565 |
119,67 |
115,02 |
20/05 |
CV |
Juniper Netw |
28,87 |
0,07 |
0,24 |
5.246.700 |
29,13 |
27,98 |
20/05 |
CV |
Kellogg Comp |
67,74 |
-0,26 |
-0,38 |
4.213.116 |
68,57 |
65,97 |
21/05 |
CV |
KeyCorp Comm |
18,32 |
-0,04 |
-0,22 |
9.858.044 |
18,68 |
17,93 |
20/05 |
CV |
Keysight Tec |
137,80 |
0,70 |
0,51 |
1.414.487 |
139,37 |
133,44 |
20/05 |
CV |
Kimberly-Cla |
128,34 |
-0,71 |
-0,55 |
2.110.086 |
129,40 |
125,46 |
20/05 |
CV |
Kimco Realty |
22,01 |
-0,56 |
-2,48 |
6.771.030 |
22,90 |
21,37 |
21/05 |
CV |
Kinder Morga |
19,03 |
0,01 |
0,05 |
17.012.786 |
19,23 |
18,67 |
21/05 |
CV |
KLA-TENCOR |
335,48 |
-3,04 |
-0,90 |
1.995.119 |
346,74 |
318,03 |
20/05 |
CV |
KRAFT HEINZ |
38,37 |
-0,19 |
-0,49 |
10.138.002 |
38,85 |
37,75 |
20/05 |
CV |
Kroger Compa |
48,66 |
0,66 |
1,38 |
8.043.272 |
49,11 |
47,66 |
21/05 |
CV |
L3Harris Tec |
229,40 |
-3,34 |
-1,44 |
1.912.979 |
233,56 |
227,39 |
21/05 |
CV |
Laboratory C |
248,55 |
2,12 |
0,86 |
814.377 |
250,00 |
242,83 |
21/05 |
CV |
LAM RESEARCH |
474,12 |
1,99 |
0,42 |
1.715.601 |
484,15 |
450,46 |
20/05 |
CV |
Lamb Weston |
63,17 |
0,75 |
1,20 |
847.951 |
63,18 |
61,95 |
20/05 |
CV |
Las Vegas Sa |
33,46 |
0,20 |
0,60 |
6.264.767 |
34,08 |
32,42 |
21/05 |
CV |
Leggett & Pl |
37,01 |
0,09 |
0,24 |
1.053.303 |
37,30 |
36,29 |
20/05 |
CV |
Leidos Holdi |
100,60 |
-0,92 |
-0,91 |
698.836 |
101,51 |
98,88 |
20/05 |
CV |
Lennar Corpo |
74,44 |
1,77 |
2,44 |
2.390.953 |
74,57 |
72,06 |
20/05 |
CV |
Lincoln Nati |
52,68 |
-0,03 |
-0,06 |
1.385.235 |
53,88 |
51,03 |
20/05 |
CV |
Linde plc Or |
315,18 |
4,48 |
1,44 |
2.370.340 |
316,75 |
307,33 |
20/05 |
CV |
Live Nation |
89,28 |
-1,22 |
-1,35 |
2.333.829 |
92,28 |
86,10 |
20/05 |
CV |
LKQ CORPORAT |
48,36 |
-1,37 |
-2,75 |
3.005.192 |
50,13 |
46,87 |
20/05 |
CV |
Lockheed Mar |
424,15 |
-1,47 |
-0,35 |
1.630.149 |
428,00 |
417,29 |
21/05 |
CV |
Loews Corpor |
62,79 |
-0,15 |
-0,24 |
3.707.398 |
63,66 |
61,95 |
21/05 |
CV |
Lowe's Compa |
184,69 |
-3,17 |
-1,69 |
5.720.282 |
189,26 |
179,22 |
20/05 |
CV |
Lumen Techno |
11,06 |
-0,30 |
-2,64 |
22.828.787 |
11,45 |
10,80 |
21/05 |
CV |
LyondellBase |
107,87 |
-1,16 |
-1,06 |
2.208.023 |
110,40 |
105,74 |
20/05 |
CV |
M&T Bank Cor |
162,73 |
-0,16 |
-0,10 |
1.139.346 |
165,44 |
159,41 |
20/05 |
CV |
Marathon Oil |
27,26 |
0,38 |
1,41 |
19.119.985 |
28,06 |
26,56 |
20/05 |
CV |
Marathon Pet |
96,56 |
0,80 |
0,84 |
5.885.603 |
97,46 |
94,49 |
20/05 |
CV |
MARKETAXESS |
279,31 |
11,37 |
4,24 |
396.096 |
279,68 |
268,80 |
20/05 |
CV |
MARRIOTT INT |
155,23 |
-1,71 |
-1,09 |
2.105.055 |
159,63 |
151,43 |
20/05 |
CV |
Marsh & McLe |
149,85 |
-2,02 |
-1,33 |
2.305.194 |
153,62 |
146,87 |
20/05 |
CV |
Martin Marie |
327,76 |
3,11 |
0,96 |
657.613 |
330,49 |
319,90 |
20/05 |
CV |
Masco Corpor |
54,29 |
0,31 |
0,57 |
2.012.645 |
55,01 |
52,99 |
21/05 |
CV |
Mastercard I |
336,18 |
3,96 |
1,19 |
3.425.828 |
339,61 |
327,69 |
21/05 |
CV |
McCormick & |
90,32 |
0,88 |
0,98 |
1.290.812 |
90,59 |
88,27 |
20/05 |
CV |
McDonald's C |
233,91 |
4,91 |
2,14 |
3.204.075 |
234,06 |
228,59 |
21/05 |
CV |
McKesson Cor |
322,86 |
3,73 |
1,17 |
1.334.418 |
323,94 |
316,11 |
21/05 |
CV |
Medtronic pl |
102,53 |
-0,22 |
-0,21 |
5.334.252 |
103,74 |
100,42 |
21/05 |
CV |
Merck & Comp |
93,55 |
1,46 |
1,59 |
11.743.164 |
94,08 |
92,45 |
20/05 |
CV |
Meta Platfor |
193,54 |
2,25 |
1,18 |
31.607.024 |
197,91 |
187,87 |
20/05 |
CV |
MetLife, Inc |
62,05 |
-0,34 |
-0,54 |
5.397.948 |
63,26 |
60,84 |
21/05 |
CV |
Mettler-Tole |
1.238,58 |
18,87 |
1,55 |
136.893 |
1.241,07 |
1.206,28 |
21/05 |
CV |
MGM Resorts |
34,37 |
0,72 |
2,14 |
7.415.264 |
34,66 |
33,26 |
20/05 |
CV |
MICROCHIP |
66,67 |
0,66 |
1,00 |
6.081.715 |
67,44 |
64,06 |
20/05 |
CV |
MICRON TECH. |
68,90 |
-0,50 |
-0,72 |
20.302.554 |
70,69 |
66,11 |
20/05 |
CV |
MICROSOFT |
252,56 |
-0,58 |
-0,23 |
39.199.279 |
258,54 |
246,44 |
20/05 |
CV |
Mid-America |
175,31 |
1,85 |
1,07 |
1.101.010 |
175,50 |
172,56 |
20/05 |
CV |
Mohawk Indus |
135,12 |
-4,09 |
-2,94 |
752.545 |
141,24 |
132,18 |
20/05 |
CV |
Molson Coors |
51,23 |
0,45 |
0,89 |
1.622.933 |
52,00 |
50,04 |
20/05 |
CV |
MONDELEZ INT |
61,19 |
0,08 |
0,13 |
14.286.330 |
61,46 |
60,41 |
20/05 |
CV |
MONOLITHIC P |
418,12 |
1,43 |
0,34 |
567.723 |
429,91 |
395,54 |
20/05 |
CV |
MONSTER BEVE |
87,63 |
0,87 |
1,00 |
3.804.914 |
87,98 |
85,91 |
20/05 |
CV |
Moody's Corp |
289,27 |
6,51 |
2,30 |
1.505.226 |
289,33 |
281,79 |
20/05 |
CV |
Morgan Stanl |
79,37 |
-0,59 |
-0,74 |
8.687.026 |
81,21 |
77,57 |
20/05 |
CV |
Mosaic Compa |
57,95 |
-3,22 |
-5,26 |
11.762.459 |
63,27 |
56,19 |
20/05 |
CV |
Motorola Sol |
210,28 |
0,02 |
0,01 |
1.893.004 |
212,91 |
205,64 |
20/05 |
CV |
MSCI Inc Com |
417,04 |
7,02 |
1,71 |
670.058 |
417,62 |
407,48 |
20/05 |
CV |
NASDAQ, INC |
146,13 |
3,05 |
2,13 |
1.984.882 |
146,34 |
143,54 |
20/05 |
CV |
NETAPP INC |
66,64 |
-1,62 |
-2,37 |
2.462.774 |
68,85 |
64,58 |
20/05 |
CV |
NETFLIX INC. |
186,35 |
2,87 |
1,56 |
10.429.396 |
190,19 |
179,77 |
20/05 |
CV |
NEWELL BRAND |
19,45 |
-0,22 |
-1,12 |
4.388.966 |
19,67 |
18,90 |
20/05 |
CV |
Newmont Corp |
67,19 |
1,08 |
1,63 |
6.122.954 |
67,26 |
65,51 |
21/05 |
CV |
NEWS CORP. B |
17,89 |
0,11 |
0,62 |
761.097 |
18,17 |
17,49 |
20/05 |
CV |
NEWS CORPOR. |
17,61 |
0,11 |
0,63 |
4.726.816 |
17,89 |
17,21 |
20/05 |
CV |
NextEra Ener |
71,22 |
0,76 |
1,08 |
9.740.142 |
71,56 |
69,98 |
21/05 |
CV |
Nielsen N.V. |
25,50 |
0,06 |
0,24 |
2.511.396 |
25,60 |
25,12 |
21/05 |
CV |
Nike, Inc. C |
108,00 |
1,56 |
1,47 |
7.654.995 |
109,69 |
105,07 |
21/05 |
CV |
NiSource Inc |
30,28 |
-0,03 |
-0,10 |
5.190.792 |
30,51 |
29,94 |
20/05 |
CV |
Norfolk Sout |
228,86 |
0,83 |
0,36 |
1.517.257 |
229,57 |
222,54 |
20/05 |
CV |
NORTHERN TST |
103,47 |
1,47 |
1,44 |
747.227 |
103,64 |
100,95 |
20/05 |
CV |
Northrop Gru |
443,33 |
-5,17 |
-1,15 |
636.631 |
450,89 |
437,52 |
21/05 |
CV |
NORTONLIFELO |
24,31 |
0,55 |
2,31 |
5.255.497 |
24,33 |
23,82 |
20/05 |
CV |
Norwegian Cr |
15,30 |
-0,65 |
-4,08 |
27.041.679 |
16,47 |
14,79 |
20/05 |
CV |
NOV Inc. Com |
18,03 |
0,11 |
0,61 |
2.231.665 |
18,33 |
17,68 |
21/05 |
CV |
NRG Energy, |
45,72 |
-0,49 |
-1,06 |
6.680.192 |
46,86 |
44,95 |
21/05 |
CV |
Nucor Corpor |
119,97 |
-0,74 |
-0,61 |
2.865.117 |
124,59 |
116,74 |
20/05 |
CV |
NVIDIA CORP. |
166,94 |
-4,30 |
-2,51 |
73.910.526 |
174,10 |
157,55 |
20/05 |
CV |
NVR, Inc. Co |
4.262,41 |
106,73 |
2,57 |
17.659 |
4.267,29 |
4.122,47 |
20/05 |
CV |
O'REILLY AUT |
572,57 |
-28,96 |
-4,81 |
1.510.169 |
602,61 |
562,90 |
20/05 |
CV |
Occidental P |
63,26 |
-0,70 |
-1,09 |
23.978.720 |
65,38 |
61,47 |
21/05 |
CV |
OLD DOMINION |
243,18 |
4,71 |
1,98 |
1.071.079 |
244,34 |
233,92 |
20/05 |
CV |
Omnicom Grou |
74,85 |
-0,05 |
-0,07 |
1.367.134 |
75,97 |
73,41 |
20/05 |
CV |
ONEOK, Inc. |
63,54 |
0,25 |
0,40 |
2.207.169 |
64,07 |
62,14 |
20/05 |
CV |
Oracle Corpo |
68,63 |
1,59 |
2,37 |
7.531.062 |
68,69 |
66,85 |
20/05 |
CV |
Otis Worldwi |
73,44 |
0,85 |
1,17 |
3.014.599 |
74,36 |
71,45 |
20/05 |
CV |
PACCAR INC. |
79,81 |
-1,61 |
-1,98 |
1.663.164 |
81,84 |
78,18 |
20/05 |
CV |
Packaging Co |
149,06 |
-1,43 |
-0,95 |
873.180 |
152,27 |
146,84 |
20/05 |
CV |
Paramount Gl |
32,64 |
0,42 |
1,30 |
9.844.297 |
32,80 |
31,37 |
20/05 |
CV |
Parker-Hanni |
258,77 |
-3,92 |
-1,49 |
658.748 |
265,45 |
253,33 |
20/05 |
CV |
PAYCHEX INC |
117,33 |
1,49 |
1,29 |
2.266.454 |
117,89 |
114,10 |
20/05 |
CV |
Paycom Softw |
276,79 |
7,13 |
2,64 |
525.322 |
277,41 |
264,85 |
20/05 |
CV |
PAYPAL HOLDI |
80,54 |
-0,74 |
-0,91 |
16.872.945 |
83,77 |
77,56 |
20/05 |
CV |
Pentair plc. |
48,96 |
0,61 |
1,26 |
1.041.172 |
49,10 |
47,79 |
20/05 |
CV |
PEPSICO, INC |
162,21 |
1,01 |
0,63 |
5.765.170 |
163,06 |
159,62 |
20/05 |
CV |
PerkinElmer, |
146,73 |
3,18 |
2,22 |
712.074 |
146,92 |
142,58 |
20/05 |
CV |
Perrigo Comp |
38,14 |
0,56 |
1,49 |
1.716.238 |
38,45 |
37,38 |
20/05 |
CV |
Pfizer, Inc. |
52,47 |
1,82 |
3,59 |
31.217.579 |
52,70 |
51,13 |
21/05 |
CV |
Philip Morri |
101,15 |
0,65 |
0,65 |
5.073.052 |
101,75 |
99,63 |
20/05 |
CV |
Phillips 66 |
93,79 |
-1,54 |
-1,62 |
3.833.496 |
95,91 |
91,48 |
20/05 |
CV |
Pinnacle Wes |
75,31 |
-0,22 |
-0,29 |
560.861 |
75,87 |
73,72 |
20/05 |
CV |
Pioneer Natu |
266,48 |
1,06 |
0,40 |
1.663.025 |
271,50 |
261,64 |
21/05 |
CV |
PNC Financia |
155,98 |
1,23 |
0,79 |
2.011.125 |
157,16 |
152,35 |
20/05 |
CV |
POOL CORPOR |
405,58 |
12,12 |
3,08 |
826.842 |
408,17 |
394,86 |
20/05 |
CV |
PPG Industri |
119,68 |
-2,99 |
-2,44 |
1.787.405 |
123,68 |
117,74 |
21/05 |
CV |
PPL Corporat |
29,20 |
-0,01 |
-0,03 |
6.119.167 |
29,39 |
28,77 |
21/05 |
CV |
PRINCIPAL FI |
69,24 |
-0,51 |
-0,73 |
2.435.826 |
70,79 |
67,76 |
20/05 |
CV |
Procter & Ga |
141,79 |
0,09 |
0,06 |
7.776.998 |
142,45 |
139,18 |
20/05 |
CV |
Progressive |
110,99 |
0,57 |
0,52 |
3.812.858 |
111,36 |
108,61 |
20/05 |
CV |
Prologis, In |
119,72 |
0,00 |
0,00 |
5.136.582 |
121,40 |
117,88 |
20/05 |
CV |
Prudential F |
98,70 |
-0,88 |
-0,88 |
3.607.106 |
101,23 |
96,56 |
20/05 |
CV |
Public Servi |
67,55 |
-0,12 |
-0,18 |
2.220.532 |
68,05 |
66,76 |
20/05 |
CV |
Public Stora |
312,91 |
3,14 |
1,01 |
605.550 |
313,63 |
309,02 |
20/05 |
CV |
PulteGroup, |
42,74 |
1,07 |
2,57 |
2.171.412 |
42,78 |
41,27 |
21/05 |
CV |
PVH Corp. Co |
64,87 |
0,38 |
0,59 |
1.160.169 |
65,80 |
62,21 |
20/05 |
CV |
QORVO INC |
108,61 |
3,78 |
3,61 |
2.227.975 |
108,81 |
104,06 |
20/05 |
CV |
QUALCOMM INC |
131,60 |
1,03 |
0,79 |
11.352.832 |
133,29 |
125,86 |
20/05 |
CV |
Quanta Servi |
113,00 |
-0,53 |
-0,47 |
1.585.262 |
115,33 |
111,14 |
20/05 |
CV |
Quest Diagno |
141,03 |
0,96 |
0,69 |
1.708.849 |
142,66 |
139,00 |
20/05 |
CV |
Ralph Lauren |
93,24 |
1,15 |
1,25 |
1.384.582 |
93,75 |
90,17 |
20/05 |
CV |
Raymond Jame |
91,77 |
0,23 |
0,25 |
1.353.435 |
93,66 |
89,64 |
20/05 |
CV |
Raytheon Tec |
90,08 |
-0,17 |
-0,19 |
6.581.784 |
91,17 |
88,43 |
20/05 |
CV |
Realty Incom |
67,99 |
0,84 |
1,25 |
4.076.730 |
68,12 |
66,90 |
20/05 |
CV |
REGENCY CENT |
63,26 |
-0,95 |
-1,48 |
1.256.191 |
64,90 |
61,71 |
20/05 |
CV |
REGENERON PH |
661,14 |
3,99 |
0,61 |
544.232 |
664,90 |
647,54 |
20/05 |
CV |
Regions Fina |
20,15 |
0,13 |
0,65 |
7.944.445 |
20,37 |
19,58 |
20/05 |
CV |
Republic Ser |
129,45 |
1,94 |
1,52 |
1.142.525 |
129,61 |
126,70 |
20/05 |
CV |
ResMed Inc. |
197,66 |
0,07 |
0,04 |
450.047 |
202,42 |
193,65 |
21/05 |
CV |
Robert Half |
88,61 |
-0,31 |
-0,35 |
1.225.882 |
89,96 |
86,82 |
20/05 |
CV |
Rockwell Aut |
199,51 |
0,79 |
0,40 |
910.163 |
201,63 |
195,21 |
21/05 |
CV |
Rollins, Inc |
35,28 |
0,95 |
2,77 |
1.980.875 |
35,30 |
34,46 |
21/05 |
CV |
Roper Techno |
417,46 |
4,28 |
1,04 |
663.011 |
422,25 |
410,64 |
20/05 |
CV |
ROSS STORES |
71,87 |
-20,83 |
-22,47 |
34.521.199 |
74,65 |
69,75 |
20/05 |
CV |
S&P Global I |
342,42 |
10,35 |
3,12 |
3.425.116 |
342,87 |
334,03 |
20/05 |
CV |
Salesforce, |
159,65 |
4,05 |
2,60 |
9.059.640 |
160,73 |
154,55 |
20/05 |
CV |
SBA COMMUNIC |
326,62 |
7,51 |
2,35 |
821.386 |
327,17 |
319,72 |
20/05 |
CV |
Schlumberger |
41,12 |
0,27 |
0,66 |
9.849.237 |
42,07 |
40,43 |
21/05 |
CV |
Sealed Air C |
59,89 |
0,08 |
0,13 |
925.183 |
60,48 |
58,44 |
20/05 |
CV |
ServiceNow, |
433,03 |
6,27 |
1,47 |
1.722.161 |
446,68 |
419,87 |
20/05 |
CV |
Sherwin-Will |
257,95 |
-1,42 |
-0,55 |
2.572.841 |
262,31 |
250,18 |
20/05 |
CV |
Simon Proper |
108,84 |
-1,20 |
-1,09 |
3.294.566 |
111,20 |
105,72 |
20/05 |
CV |
SKYWORKS |
103,00 |
1,75 |
1,73 |
2.666.905 |
103,51 |
98,88 |
20/05 |
CV |
Snap-On Inco |
209,96 |
-5,07 |
-2,36 |
387.330 |
218,44 |
206,35 |
21/05 |
CV |
Southern Com |
73,41 |
0,08 |
0,11 |
5.743.563 |
73,77 |
72,44 |
20/05 |
CV |
Southwest Ai |
42,65 |
-0,92 |
-2,11 |
4.512.345 |
44,40 |
41,65 |
20/05 |
CV |
Stanley Blac |
116,35 |
0,30 |
0,26 |
1.619.053 |
117,56 |
112,38 |
20/05 |
CV |
STARBUCKS |
73,39 |
1,46 |
2,03 |
15.932.740 |
73,43 |
71,46 |
20/05 |
CV |
State Street |
67,47 |
1,51 |
2,29 |
3.893.497 |
67,53 |
65,79 |
20/05 |
CV |
STERIS plc ( |
225,94 |
2,54 |
1,14 |
577.892 |
226,66 |
221,15 |
21/05 |
CV |
Stryker Corp |
232,25 |
1,75 |
0,76 |
1.085.461 |
234,07 |
226,68 |
20/05 |
CV |
SVB FINL GRO |
434,70 |
-0,80 |
-0,18 |
574.074 |
444,59 |
419,60 |
20/05 |
CV |
Synchrony Fi |
32,46 |
-0,10 |
-0,31 |
7.450.570 |
33,05 |
31,37 |
21/05 |
CV |
SYNOPSYS INC |
306,72 |
6,20 |
2,06 |
1.833.130 |
308,11 |
293,33 |
20/05 |
CV |
Sysco Corpor |
76,98 |
-2,10 |
-2,66 |
3.273.845 |
79,89 |
75,25 |
20/05 |
CV |
T-MOBILE US, |
126,04 |
0,16 |
0,13 |
4.345.153 |
127,11 |
123,82 |
20/05 |
CV |
T.ROWE PRICE |
121,78 |
1,65 |
1,37 |
1.880.365 |
124,10 |
119,00 |
20/05 |
CV |
TAKE-TWO INT |
116,12 |
-3,64 |
-3,04 |
19.699.812 |
121,82 |
114,92 |
20/05 |
CV |
Tapestry, In |
31,41 |
0,44 |
1,42 |
5.079.050 |
31,81 |
30,53 |
21/05 |
CV |
Target Corpo |
155,36 |
1,93 |
1,26 |
12.290.153 |
155,80 |
150,89 |
20/05 |
CV |
TE Connectiv |
122,68 |
0,00 |
0,00 |
1.980.020 |
124,35 |
119,58 |
20/05 |
CV |
Teledyne Tec |
386,10 |
-4,50 |
-1,15 |
401.289 |
391,76 |
374,03 |
20/05 |
CV |
Teleflex Inc |
287,30 |
-1,39 |
-0,48 |
389.927 |
292,66 |
281,30 |
20/05 |
CV |
TERADYNE, IN |
102,37 |
0,19 |
0,19 |
2.130.185 |
105,07 |
97,63 |
20/05 |
CV |
TESLA MOTORS |
663,90 |
-45,52 |
-6,42 |
48.324.435 |
721,58 |
633,00 |
20/05 |
CV |
TEXAS INSTRS |
169,81 |
2,19 |
1,31 |
6.270.846 |
170,30 |
164,21 |
20/05 |
CV |
Textron Inc. |
62,49 |
-0,27 |
-0,43 |
1.576.266 |
63,60 |
60,71 |
21/05 |
CV |
The AES Corp |
20,53 |
-0,14 |
-0,68 |
5.702.630 |
20,90 |
20,12 |
21/05 |
CV |
The Bank of |
43,77 |
0,45 |
1,04 |
4.998.667 |
44,13 |
42,95 |
21/05 |
CV |
The Cooper C |
341,21 |
2,53 |
0,75 |
363.562 |
342,68 |
334,51 |
20/05 |
CV |
The Hershey |
206,98 |
1,86 |
0,91 |
1.318.736 |
207,66 |
202,88 |
20/05 |
CV |
The Traveler |
168,24 |
-1,06 |
-0,63 |
1.957.902 |
170,34 |
166,31 |
20/05 |
CV |
Thermo Fishe |
555,15 |
4,41 |
0,80 |
2.164.262 |
565,92 |
544,44 |
21/05 |
CV |
TJX Companie |
57,87 |
-3,54 |
-5,76 |
15.708.775 |
59,85 |
55,72 |
20/05 |
CV |
TRACTOR SUPP |
179,96 |
-3,80 |
-2,07 |
1.967.958 |
184,92 |
173,46 |
20/05 |
CV |
Trane Techno |
130,72 |
-0,14 |
-0,11 |
1.405.039 |
132,82 |
128,13 |
20/05 |
CV |
Transdigm Gr |
550,24 |
9,10 |
1,68 |
528.371 |
552,53 |
538,20 |
20/05 |
CV |
TRIMBLE NAVI |
65,23 |
0,20 |
0,31 |
1.312.060 |
66,15 |
63,25 |
20/05 |
CV |
Truist Finan |
45,68 |
-0,44 |
-0,95 |
9.694.815 |
46,72 |
44,85 |
20/05 |
CV |
Twitter, Inc |
38,29 |
1,00 |
2,68 |
23.702.525 |
38,31 |
36,75 |
20/05 |
CV |
Tyler Techno |
341,73 |
1,44 |
0,42 |
325.784 |
348,80 |
331,48 |
21/05 |
CV |
Tyson Foods, |
85,28 |
1,16 |
1,38 |
4.319.005 |
85,78 |
83,92 |
20/05 |
CV |
U.S. Bancorp |
49,21 |
-0,03 |
-0,06 |
8.442.161 |
49,88 |
48,05 |
21/05 |
CV |
UDR, Inc. Co |
46,58 |
0,30 |
0,65 |
2.079.946 |
46,85 |
45,97 |
20/05 |
CV |
ULTA SALON |
343,05 |
-8,26 |
-2,35 |
1.165.238 |
354,83 |
333,05 |
20/05 |
CV |
Under Armour |
9,64 |
0,36 |
3,88 |
14.846.731 |
9,66 |
9,17 |
20/05 |
CV |
Under Armour |
8,48 |
0,30 |
3,67 |
13.912.546 |
8,53 |
8,09 |
20/05 |
CV |
Union Pacifi |
213,58 |
-2,92 |
-1,35 |
3.793.232 |
217,45 |
210,24 |
21/05 |
CV |
UNITED CONTI |
43,55 |
-0,66 |
-1,49 |
12.919.782 |
45,27 |
42,26 |
20/05 |
CV |
United Parce |
171,04 |
3,65 |
2,18 |
3.479.124 |
171,21 |
166,56 |
20/05 |
CV |
United Renta |
269,92 |
-2,69 |
-0,99 |
843.447 |
276,78 |
262,76 |
20/05 |
CV |
UnitedHealth |
485,73 |
7,18 |
1,50 |
3.065.174 |
487,47 |
472,31 |
20/05 |
CV |
Universal He |
120,93 |
2,04 |
1,72 |
588.313 |
121,05 |
117,08 |
20/05 |
CV |
Unum Group C |
34,19 |
-0,78 |
-2,23 |
2.529.104 |
35,38 |
33,41 |
20/05 |
CV |
V.F. Corpora |
47,32 |
2,71 |
6,07 |
8.936.093 |
48,00 |
45,77 |
20/05 |
CV |
Valero Energ |
122,98 |
-1,28 |
-1,03 |
5.090.771 |
125,89 |
120,11 |
21/05 |
CV |
Ventas, Inc. |
56,52 |
0,43 |
0,77 |
2.639.819 |
57,24 |
55,32 |
21/05 |
CV |
VERISIGN INC |
165,56 |
2,11 |
1,29 |
1.649.040 |
166,43 |
159,69 |
20/05 |
CV |
VERISK ANALY |
168,89 |
0,67 |
0,40 |
1.041.058 |
170,48 |
165,10 |
20/05 |
CV |
Verizon Comm |
49,53 |
0,43 |
0,88 |
24.147.042 |
49,60 |
48,92 |
21/05 |
CV |
VERTEX PHARM |
258,59 |
3,14 |
1,23 |
1.552.217 |
259,10 |
252,51 |
20/05 |
CV |
VIATRIS INC |
11,80 |
0,11 |
0,94 |
13.832.867 |
11,92 |
11,61 |
20/05 |
CV |
Visa Inc. |
199,03 |
1,66 |
0,84 |
6.961.583 |
201,66 |
194,02 |
21/05 |
CV |
Vontier Corp |
28,11 |
0,09 |
0,32 |
2.722.117 |
28,32 |
27,40 |
21/05 |
CV |
Vornado Real |
33,51 |
0,09 |
0,27 |
1.596.449 |
33,88 |
32,81 |
20/05 |
CV |
Vulcan Mater |
160,03 |
-0,28 |
-0,17 |
824.377 |
163,20 |
156,88 |
20/05 |
CV |
W.R. Berkley |
66,48 |
0,19 |
0,29 |
4.055.067 |
67,05 |
65,53 |
20/05 |
CV |
W.W. Grainge |
464,54 |
-2,42 |
-0,52 |
270.465 |
472,34 |
458,39 |
21/05 |
CV |
WALGREENS B. |
40,96 |
0,35 |
0,86 |
7.363.206 |
41,05 |
39,72 |
20/05 |
CV |
Walmart Inc. |
119,20 |
0,13 |
0,11 |
16.444.464 |
120,84 |
117,27 |
20/05 |
CV |
Walt Disney |
102,42 |
-0,72 |
-0,70 |
15.633.688 |
104,80 |
100,05 |
20/05 |
CV |
Waste Manage |
154,50 |
1,73 |
1,13 |
2.702.995 |
154,93 |
151,28 |
21/05 |
CV |
Waters Corpo |
318,95 |
-4,88 |
-1,51 |
514.589 |
327,63 |
309,94 |
20/05 |
CV |
WEC Energy G |
103,55 |
0,68 |
0,66 |
1.756.052 |
103,71 |
101,94 |
21/05 |
CV |
Wells Fargo |
41,67 |
-0,33 |
-0,79 |
35.388.100 |
42,79 |
40,74 |
21/05 |
CV |
Welltower In |
88,11 |
0,59 |
0,67 |
2.458.532 |
89,12 |
86,95 |
20/05 |
CV |
West Pharmac |
300,68 |
-1,53 |
-0,51 |
373.513 |
306,49 |
294,30 |
20/05 |
CV |
WESTERN DIGI |
56,81 |
-1,20 |
-2,07 |
3.146.156 |
58,84 |
55,25 |
20/05 |
CV |
Western Unio |
17,07 |
0,08 |
0,47 |
2.864.707 |
17,18 |
16,79 |
20/05 |
CV |
Westinghouse |
86,96 |
-0,09 |
-0,10 |
781.392 |
87,95 |
85,00 |
20/05 |
CV |
Westrock Com |
44,16 |
-0,73 |
-1,63 |
2.479.507 |
45,64 |
43,41 |
21/05 |
CV |
Weyerhaeuser |
37,63 |
-0,23 |
-0,61 |
5.931.963 |
38,63 |
36,85 |
20/05 |
CV |
Whirlpool Co |
173,81 |
1,99 |
1,16 |
1.277.716 |
174,16 |
167,29 |
20/05 |
CV |
Williams Com |
35,38 |
0,36 |
1,03 |
7.971.419 |
35,50 |
34,77 |
20/05 |
CV |
Willis Tower |
198,48 |
-1,83 |
-0,91 |
877.652 |
203,18 |
192,99 |
20/05 |
CV |
WYNN RESORTS |
63,07 |
0,27 |
0,43 |
2.425.657 |
64,50 |
61,17 |
20/05 |
CV |
XCEL ENERGY |
74,22 |
-0,79 |
-1,05 |
4.569.675 |
75,15 |
73,62 |
20/05 |
CV |
Xylem Inc. C |
81,69 |
-0,26 |
-0,32 |
853.203 |
82,76 |
79,62 |
21/05 |
CV |
Yum! Brands, |
111,92 |
1,95 |
1,77 |
1.771.898 |
112,00 |
109,61 |
20/05 |
CV |
ZEBRA TECHNO |
325,37 |
1,27 |
0,39 |
563.429 |
331,17 |
314,91 |
20/05 |
CV |
Zimmer Biome |
117,61 |
0,70 |
0,60 |
842.718 |
119,49 |
115,53 |
20/05 |
CV |
ZIONS BANCOR |
51,99 |
-0,07 |
-0,13 |
1.504.570 |
53,14 |
50,62 |
20/05 |
CV |
Zoetis Inc. |
162,56 |
3,93 |
2,48 |
2.466.681 |
162,81 |
159,01 |
20/05 |
CV |
- 20/05/2022
- 3.927,760
- 3.901,360
- 0,01
- 3.943,420
- 3.810,320
- 3.002.384.989
- 19/05/2022
- 3.899,000
- 3.900,790
- -0,58
- 3.945,960
- 3.876,580
- 2.774.295.102
- 18/05/2022
- 4.051,980
- 3.923,680
- -4,04
- 4.051,980
- 3.911,910
- 2.712.127.310
- 17/05/2022
- 4.052,000
- 4.088,850
- 2,02
- 4.090,720
- 4.033,930
- 2.458.409.815