x
Último minuto
0

ADR mundiales

Alemania

Crear alerta
Agregar a portafolio
Agregar/Eliminar del portafolio  
Añadir a mi portafolio
Añadir posición

Posición añadida con éxito a:

Introduzca un nombre para su portafolio 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

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Deutsche Bank18.7818.8018.58+0.25+1.35%2.98M19/01 
 Trivago7.497.617.25+0.08+1.08%1.82M19/01 
 SAP ADR113.20113.25112.64+1.53+1.37%821.88K19/01 
 Bayer AG PK32.0532.0931.79+0.23+0.74%577.55K19/01 
 Allianz ADR25.2325.2525.07+0.34+1.39%231.23K19/01 
 Volkswagen DRC45.7045.7045.29+0.74+1.65%171.31K19/01 
 BASF ADR30.0130.0629.86+0.47+1.61%162.86K19/01 
 Siemens ADR75.7276.1475.39+0.40+0.53%141.40K19/01 
 Adidas ADR111.80111.97109.52+7.14+6.82%133.90K19/01 
 Fresenius Medical Care ADR55.7555.7655.41+0.76+1.38%127.76K19/01 
 Deutsche Telekom ADR17.6917.7517.61+0.06+0.31%101.26K19/01 
 ProSiebenSat1 Media AG9.139.149.07+0.08+0.88%98.43K19/01 
 Affimed NV1.3001.3501.250+0.025+1.96%95.60K19/01 
 EON SE10.9710.9910.90+0.07+0.64%94.85K19/01 
 Muenchener Rueckver Ges23.5123.5823.42+0.15+0.66%74.00K19/01 
 Infineon ADR31.1031.1530.92+0.37+1.19%62.78K19/01 
 Deutsche Boerse ADR12.0412.0611.92+0.14+1.22%62.30K19/01 
 BMW ADR38.7338.7538.51+0.75+1.97%41.80K19/01 
 Daimler ADR91.9592.0891.49+0.90+0.99%39.77K19/01 
 Symrise Ag PK21.2321.2621.17+0.17+0.81%37.15K19/01 

Argentina

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 YPF Sociedad Anonima24.99025.25024.820-0.240-0.95%1.34M19/01 
 Grupo Supervielle32.750033.430032.5100-0.2600-0.79%473.04K19/01 
 Macro Bank113.77116.80113.37-2.45-2.11%365.71K19/01 
 MercadoLibre345.31345.86340.00+3.43+1.00%337.22K19/01 
 Grupo Financiero Galicia ADR72.060073.420071.5500-0.8200-1.13%299.39K19/01 
 Telecom Argentina ADR38.5239.8938.45-0.91-2.31%281.72K19/01 
 BBVA Banco Frances ADR25.7427.4525.72-0.60-2.28%265.82K19/01 
 Despegar.com29.1829.4128.88+0.37+1.28%229.48K19/01 
 Transportadora de Gas ADR23.27023.80022.930-0.330-1.40%227.29K19/01 
 Loma Negra ADR24.6526.8924.20+0.38+1.57%217.37K19/01 
 Pampa Energia ADR69.9471.9969.64-1.24-1.74%187.59K19/01 
 IRSA Propiedades ADR55.49056.00055.000-0.080-0.14%113.98K19/01 
 Cresud SACIF20.6921.1720.48-0.21-1.00%94.12K19/01 
 Edenor ADR58.95058.95055.100+1.650+2.88%78.76K19/01 
 IRSA ADR28.7029.7428.58-0.79-2.68%46.48K19/01 
 Petrobras Argentina ADR14.2514.6714.10-0.06-0.42%10.36K19/01 

Australia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Tronox21.36021.51020.250+1.060+5.22%1.92M19/01 
 BHP Billiton Ltd ADR49.6549.9149.51+0.32+0.65%1.22M19/01 
 Orocobre5.395.725.31-0.19-3.34%504.25K19/01 
 Westpac Banking ADR24.96024.98024.860+0.050+0.20%464.89K19/01 
 Genetic Technologies1.7401.7791.620-0.040-2.25%450.52K19/01 
 Fortescue Metals ADR8.2908.2908.250+0.050+0.61%399.49K19/01 
 Paladin Energy0.0170.0170.015+0.002+12.00%281.24K19/01 
 Artemis Resources0.170.170.17-0.00-2.37%251.11K19/01 
 Amcor46.5646.6146.51-0.01-0.03%246.75K19/01 
 Galaxy Resources Ltd2.85002.96002.8200-0.1700-5.63%223.56K19/01 
 BHP Billiton Ltd24.270024.379524.2700-0.3900-1.58%202.66K19/01 
 Telstra Corporation ADR14.3714.4714.30-0.14-0.96%117.71K19/01 
 Lynas1.6301.6381.600-0.030-1.81%109.50K19/01 
 MGC Pharma0.0810.0850.080-0.009-10.00%109.20K19/01 
 Mesoblast5.89006.05005.8000-0.0700-1.17%105.50K19/01 
 Liquefied Natural Gas Ltd0.46500.47900.4510-0.0550-10.58%104.80K19/01 
 De Grey Mining0.130.130.130.002.40%82.30K19/01 
 OceanaGold2.71092.75002.6859+0.0309+1.15%75.54K19/01 
 Benitec Biopharma ADR3.78003.85003.6001+0.1800+5.00%67.31K19/01 
 Coca-Cola Amatil ADR6.636.646.60+0.08+1.22%49.62K19/01 

Austria

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Wienerberger Baustoffindustrie5.4405.4605.350+0.070+1.30%33.76K19/01 
 Erste Group Bank AG PK24.4024.4024.19+0.29+1.20%18.05K19/01 
 Vienna Insurance ADR7.057.057.05-0.04-0.56%9.40K19/01 
 Erste Bank48.36048.40548.360+0.052+0.11%2.40K19/01 
 EVN ADR4.194.194.19+0.07+1.70%1.53K19/01 
 Verbund ADR5.515.515.51-0.04-0.72%1.45K19/01 
 Flughafen Wien ADR10.510.510.5+0.5+5.00%0.77K19/01 
 Telekom Austria AG PK19.7419.7919.74+0.04+0.18%0.40K19/01 
 OMV AG PK67.4367.4367.43-1.11-1.62%0.30K19/01 
 Voestalpine AG PK13.2513.2513.25+0.15+1.16%0.15K19/01 
 Mayr Melnhof Karton ADR39.0239.0239.02+0.76+1.99%0.14K18/01 
 OMV ADR00000.00%029/11 
 Oesterreichische Post ADR22.322.322.30.00.00%030/11 
 Palfinger ADR44.1944.1944.19-2.47-5.29%010/01 
 Raiffeisen Bank ADR10.2610.2610.260.000.00%018/01 
 Schoeller Bleckmann ADR8.678.678.670.577.04%023/10 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 Andritz ADR11.2811.2811.280.000.00%021/12 
 Wolford ADR3.603.603.600.000.00%021/11 

Bélgica

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Euronav8.909.028.820.000.00%1.17M19/01 
 Anheuser-Busch Inbev ADR115.23116.02115.02+0.11+0.10%1.07M19/01 
 Ablynx ADR41.6342.3841.25-0.72-1.70%188.14K19/01 
 Galapagos112.44112.48111.00+2.94+2.68%98.10K19/01 
 ageas SA/NV53.2253.2252.91+0.21+0.41%72.96K19/01 
 Materialise NV13.3913.4713.07+0.40+3.08%40.97K19/01 
 Umicore ADR13.1913.2713.02+0.04+0.27%11.31K19/01 
 KBC Group SA46.3346.3346.04+0.50+1.09%10.87K19/01 
 Tigenix41.9442.0941.89-0.25-0.59%1.29K19/01 
 Bpost ADR33.45433.45432.965+0.786+2.41%1.10K19/01 
 Colruyt SA13.6213.6313.62+0.04+0.29%0.74K19/01 
 SA D'Ieteren ADR23.7523.7523.31-0.49-2.02%0.73K19/01 
 Thrombogenics4.95254.95254.9525+1.0025+25.38%0.16K19/01 
 Agfa Gevaert ADR9.82009.82009.82000.00000.00%011/01 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 UCB SA41.2941.2941.090.000.00%011/01 
 Galapagos90.1690.1690.160.000.00%015/11 
 Proximus ADR6.416.416.410.000.00%017/01 
 GBL108.8500108.8500108.85000.00000.00%003/01 
 Ablynx NV43.000043.000042.31000.00000.00%018/01 

Brasil

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 VALE13.36013.43013.225+0.010+0.07%26.21M19/01 
 Petroleo Brasileiro Petrobras ADR12.1612.1812.01+0.03+0.25%15.71M19/01 
 Ambev SA6.86006.87006.7600+0.1000+1.48%14.32M19/01 
 Gerdau ADR4.424.474.28-0.03-0.67%14.26M19/01 
 Itau Unibanco14.7814.7914.52+0.22+1.51%9.37M19/01 
 Petroleo Brasileiro ADR Reptg 2 Pref11.47011.49011.270+0.060+0.53%7.15M19/01 
 Banco Bradesco11.5811.5911.38+0.17+1.49%5.92M19/01 
 National Steel3.3403.3403.250+0.130+4.05%3.37M19/01 
 Fibria Celulose16.4116.9016.38+0.19+1.17%1.86M19/01 
 Embraer ADR24.6824.8024.46+0.18+0.73%1.71M19/01 
 BRF11.7911.8611.70+0.02+0.17%1.47M19/01 
 Telefonica Brasil ADR15.4615.5415.38-0.36-2.28%1.25M19/01 
 Banco Santander Brasil ADR10.2410.2410.07+0.18+1.79%1.18M19/01 
 Sabesp ADR11.0311.1310.99+0.13+1.19%1.18M19/01 
 Cielo SA8.468.468.29+0.23+2.79%1.06M19/01 
 TIM Participacoes19.85020.10019.830+0.020+0.10%1.03M19/01 
 Braskem32.01032.06030.340+2.030+6.77%856.28K19/01 
 Azul26.8927.2126.67+0.19+0.71%768.57K19/01 
 Cosan Ltd10.6010.7110.57+0.05+0.47%725.95K19/01 
 COPEL ADR7.1907.2057.060+0.160+2.28%718.16K19/01 

Canadá

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Latteno Food Corp.0.000100.000100.000100.000000.00%51.10M19/01 
 Valeant Pharmaceuticals21.5221.9821.07-0.58-2.62%15.38M19/01 
 Intellipharmaceutics International0.9491.0500.880+0.149+18.65%8.28M19/01 
 Barrick Gold14.3714.5014.35+0.09+0.63%7.33M19/01 
 Goldcorp14.3214.6614.27-0.07-0.49%6.96M19/01 
 Yamana Gold3.3403.3803.340+0.010+0.30%6.48M19/01 
 Kinross Gold4.2004.2804.190-0.050-1.18%5.88M19/01 
 Sycamore Entmt Grp0.000500.000500.000400.000000.00%5.85M19/01 
 Novation Hldgs Inc.0.000100.000100.000100.000000.00%5.60M19/01 
 Encana13.4913.5613.26+0.09+0.67%5.41M19/01 
 BlackBerry13.3113.4013.15+0.06+0.45%5.07M19/01 
 Turquoise Hill3.3703.3703.260+0.110+3.37%4.84M19/01 
 Precision Drill3.7503.7803.520+0.150+4.17%4.26M19/01 
 Eldorado1.3401.3601.330+0.010+0.75%4.19M19/01 
 Airtrona Intl Inc0.000400.000400.000300.000000.00%4.04M19/01 
 Teck Resources B29.4329.7229.11+0.19+0.65%3.42M19/01 
 Cenovus Energy10.2410.4210.15-0.27-2.57%3.26M19/01 
 Defense Tech Int0.00270.00270.0020+0.0005+22.73%3.17M19/01 
 New Gold3.1103.1903.1000.0000.00%3.17M19/01 
 Validian Corporation0.0050.0070.006-0.001-8.33%3.09M19/01 

Chile

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sociedad Quimica y Minera56.9360.0056.80-2.09-3.54%2.53M19/01 
 Enel Americas ADR11.5811.7311.49-0.13-1.11%499.42K19/01 
 Bancontander Chile34.1434.7333.84-0.39-1.13%318.38K19/01 
 Latam Airlines ADR16.6816.8316.370.010.06%277.90K19/01 
 Enersis Chile6.14006.18006.07000.00000.00%204.86K19/01 
 Compania Cervecerias Unidas28.9829.1528.90-0.06-0.21%128.80K19/01 
 Nacional de Electricidad27.9328.4827.63+0.16+0.58%93.47K19/01 
 GeoPark Ltd10.50010.58010.200+0.130+1.25%90.98K19/01 
 Banco De Chile103.24104.14100.61+1.28+1.26%41.91K19/01 
 Itau CorpBanca ADR14.6014.6314.27+0.10+0.69%10.73K19/01 
 Andina B29.7130.0029.34+0.51+1.75%7.02K19/01 
 Vina Concha Y Toro40.3040.4938.30+0.21+0.52%2.86K19/01 
 Embotelladora Andina25.6427.1925.64-2.10-7.57%2.53K19/01 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Alibaba184.05185.24182.80-0.35-0.19%15.35M19/01 
 Vipshop15.93016.14015.720+0.260+1.66%14.86M19/01 
 Momo Inc28.6029.2127.61+1.19+4.34%7.34M19/01 
 Jd.Com Inc Adr46.0246.4045.57+0.12+0.26%6.65M19/01 
 Ctripcom46.8547.6546.60-0.60-1.26%5.90M19/01 
 TAL Education28.99030.07028.230-0.740-2.49%5.52M19/01 
 Fang Holdings5.245.315.20+0.01+0.19%3.78M19/01 
 ZTO Express Cayman16.4916.6716.33-0.01-0.06%3.21M19/01 
 Xunlei Ltd Adr16.3916.8516.16-0.05-0.30%2.40M19/01 
 Qudian Inc12.4012.4512.22+0.05+0.40%2.21M19/01 
 Chinanet Online3.89004.20003.8500-0.1100-2.75%2.19M19/01 
 Tencent ADR58.20058.20057.760+0.785+1.37%2.11M19/01 
 Baidu255.98258.33254.36+1.02+0.40%1.85M19/01 
 Gridsum12.5812.8711.49+1.07+9.30%1.66M19/01 
 SOGOU11.4411.9911.42-0.03-0.26%1.50M19/01 
 Recon Technology2.6102.8602.500-0.280-9.69%1.48M19/01 
 GDS Holdings26.3726.5723.70+2.38+9.92%1.42M19/01 
 NetEase325.55331.95323.00+3.36+1.04%1.41M19/01 
 China Pharma0.3650.4150.331-0.050-11.98%1.24M19/01 
 Jumei International Holding3.443.473.36+0.07+2.08%1.13M19/01 

Chipre

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 QIWI17.7918.4217.56-0.29-1.60%549.80K19/01 
 Prosafe1.72001.72001.72000.00000.00%010/01 
 Prosafe ADR1.9001.9001.9000.0000.00%008/01 

Colombia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ecopetrol17.3417.4217.14-0.11-0.63%1.10M19/01 
 BanColombia43.3944.0543.28-0.62-1.41%173.89K19/01 
 Grupo Aval9.069.078.90+0.03+0.33%77.65K19/01 
 Tecnoglass Inc9.2409.8848.990+0.200+2.21%15.60K19/01 
 Nutresa ADR7.968.107.15-0.04-0.50%3.02K19/01 
 Interconnection Electric122.97125.00122.33-4.66-3.65%1.47K19/01 
 Cementos Argos ADR19.0019.0017.98+1.08+6.03%1.30K19/01 
 Goff Corp0.000700.000700.000700.000000.00%0.63K19/01 
 Inversiones Suramericana ADR28.0028.0027.00+2.00+7.69%0.54K19/01 
 Prospect Ventures0.000100.000100.000100.000000.00%029/12 
 Bakken Energy Corp0.0010.0010.0000.0000.00%028/12 

Corea del Sur

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 LG Display14.1814.4114.15-0.23-1.60%975.16K19/01 
 KT15.8515.9715.76+0.15+0.96%790.92K19/01 
 SK Telecom ADR28.8028.9128.72-0.02-0.07%379.02K19/01 
 Korea Electric Power16.5316.6616.51-0.16-0.96%367.48K19/01 
 Shinhan50.3550.3749.71+1.80+3.71%281.86K19/01 
 POSCO90.5990.9989.56+1.70+1.91%221.04K19/01 
 KB Financial63.6463.6462.81+1.69+2.73%113.86K19/01 
 Gravity Co79.87081.55578.140-0.110-0.14%58.33K19/01 
 Woori Bank47.65047.65047.290+1.000+2.14%6.82K19/01 
 Hanwha Q Cells Co7.3507.4007.300+0.090+1.24%5.36K19/01 
 Webzen ADR9.439.439.43+0.62+7.10%1.00K19/01 
 Samsung Electronics Co2,210.002,210.002,210.00-70.00-3.07%0.04K19/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%029/11 
 KTG ADR00000.00%029/11 
 S-Oil ADR39.8539.8539.85-12.41-23.75%017/01 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 

Dinamarca

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Canamed4pets0.000300.000400.00030-0.00010-25.00%2.55M19/01 
 Novo Nordisk ADR57.7957.8257.35+1.28+2.27%2.09M19/01 
 Ascendis Pharma AS51.5351.5850.24+1.29+2.57%170.73K19/01 
 Carlsberg AS25.0025.0224.86+0.13+0.52%72.29K19/01 
 AP Moeller-Maersk AS9.019.018.94-0.10-1.15%58.28K19/01 
 Coloplast A8.548.558.48+0.12+1.43%49.38K19/01 
 Vestas Wind Systems AS23.8023.8623.60-0.31-1.29%39.86K19/01 
 Zealand Pharma ADR15.0515.2414.82-0.78-4.93%28.59K19/01 
 Danske Bank A/S ADR20.1420.1419.98+0.03+0.12%27.55K19/01 
 LiqTech International Inc0.46920.46920.4492+0.0092+2.00%21.36K19/01 
 CHR Hansen Holding AS44.8144.9144.34+1.33+3.05%17.90K19/01 
 DSV41.1041.1140.91+1.00+2.49%16.66K19/01 
 Novozymes AS55.6455.7355.34+0.58+1.06%13.98K19/01 
 Forward Pharma A S4.364.454.22+0.04+0.93%11.18K19/01 
 LiqTech International Inc0.4690.4690.445+0.009+2.00%5.98K18/01 
 H Lundbeck AS51.98552.07051.770+1.175+2.31%2.37K19/01 
 Bavarian Nordic ADR12.5612.6412.53+0.28+2.28%1.41K19/01 
 Genmab AS96.2196.2195.62+2.44+2.60%1.23K19/01 
 Topdanmark AS4.6404.7704.640+0.080+1.75%0.99K19/01 
 Novozymes B55.170055.430055.1700+0.2950+0.54%0.20K19/01 

Emiratos Árabes Unidos

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Global Equity International0.00520.00520.0045+0.0007+15.56%1.01M19/01 
 Amira Nature Fds4.044.094.00-0.02-0.49%149.40K19/01 

España

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Santander ADR7.2507.2507.195+0.060+0.83%3.95M19/01 
 Banco Bilbao ADR9.109.119.01+0.01+0.11%2.24M19/01 
 Grifols ADR24.0824.3524.06-0.14-0.58%768.32K19/01 
 Telefonica ADR10.06010.10010.020+0.040+0.40%553.37K19/01 
 Industria de Diseno Textil17.5317.5417.41+0.04+0.26%396.36K19/01 
 Repsol SA19.1819.2019.09-0.02-0.10%163.57K19/01 
 ACS Actividades Construccion ADR8.648.658.23+0.01+0.12%90.78K19/01 
 Caixabank ADR1.751.771.72+0.02+1.16%54.94K19/01 
 Red Electrica ADR10.84010.88010.795+0.055+0.51%40.37K19/01 
 Indra Sistemas SA7.327.327.19+0.13+1.81%27.93K19/01 
 Iberdrola SA32.7332.8632.60+0.15+0.48%20.31K19/01 
 Acerinox ADR7.57.57.3+0.2+2.19%17.49K19/01 
 Gas Natural SDG ADR4.944.964.90-0.04-0.80%17.47K19/01 
 Amadeus IT Holding SA PK77.1877.1876.78+0.81+1.06%15.02K19/01 
 Bankinter ADR10.5110.5110.48+0.45+4.49%8.53K19/01 
 Ferrovial23.1523.1522.94-0.14-0.60%3.60K19/01 
 Enagas SA14.36014.39014.335-0.090-0.62%2.76K19/01 
 Grifols ADR15.9016.0015.90-0.05-0.31%1.45K19/01 
 Bankia5.18005.18005.0200+0.2000+4.02%1.30K19/01 
 Ferrovial23.413223.413223.41320.00000.00%010/01 

Filipinas

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 PLDT ADR29.0529.3929.00-0.02-0.07%61.94K19/01 
 D&L Industries ADR6.506.505.89+0.12+1.88%4.87K19/01 
 Alliance Global Group Inc16.2916.2915.78+0.15+0.93%4.60K19/01 
 Megaworld ADR20.020.020.0+0.8+3.95%2.74K19/01 
 BDO Unibank ADR32.2032.2030.50+1.65+5.40%1.62K19/01 
 Robinsons Retail Holdings Inc19.7519.7518.53-0.25-1.25%0.98K19/01 
 Ayala ADR19.319.319.3-2.4-10.92%0.10K19/01 
 Jollibee Foods ADR21.40021.40021.400-0.550-2.51%0.10K19/01 
 Benguet B0.02000.02000.02000.00000.00%011/01 
 Universal Robina ADR33.9133.9133.910.000.00%009/01 
 Manila Electric ADR11.4211.4211.42-0.61-5.07%023/10 
 JG Summit ADR262626313.04%015/10 
 Globe Telecom ADR34.8634.8634.860.000.00%017/01 
 First Gen ADR6.486.486.480.000.00%029/12 
 DMCI ADR3.063.073.060.062.00%015/08 
 Cebu Air ADR10.2110.2110.210.000.00%017/11 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%028/02 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR16.6816.6816.68-0.48-2.80%010/05 
 Aboitiz Equity ADR14.2214.2214.22-0.82-5.45%027/04 

Finlandia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Nokia ADR4.8404.9104.8300.0000.00%12.56M19/01 
 Sampo OYJ29.4429.5729.36+0.05+0.17%23.36K19/01 
 Stora Enso Oyj PK17.7817.8017.69+0.38+2.18%11.92K19/01 
 Kone Corporation55.850055.850055.1500+0.8000+1.45%6.39K19/01 
 Kone Oyj ADR27.7527.7727.65+0.41+1.48%5.68K19/01 
 UPM-Kymmene Corp33.6133.6833.56+0.51+1.56%4.79K19/01 
 Metso Corporation8.478.548.46+0.19+2.29%1.89K19/01 
 Fortum ADR4.3504.3504.350+0.035+0.82%1.00K19/01 
 Amer Sports ADR13.42013.42013.420-0.150-1.11%0.44K19/01 
 Orion ADR20.3820.3820.38+1.87+10.10%0.22K19/01 
 Outokumpu ADR4.304.304.300.102.38%027/12 
 Tieto ADR00000.00%029/11 
 Outotec ADR2.552.552.55-0.71-21.78%005/03 
 Wartsila ADR13.1513.1513.150.000.00%016/01 
 Konecranes ADR9.0409.0409.040-0.446-4.70%028/12 
 Kesko ADR28.15028.15028.1500.0000.00%004/01 
 Neste35.7035.7035.700.000.00%018/01 
 Nokian Tyres ADR24.0424.0424.040.000.00%018/01 
 Uponor20.2320.2320.230.000.00%005/01 
 Yit ADR6.046.046.043.08104.05%019/12 

Francia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sanofi ADR44.6044.7644.44+0.09+0.20%1.90M19/01 
 Criteo Sa25.2626.7325.04-0.11-0.43%961.45K19/01 
 Sequans Communications1.8201.8401.750+0.030+1.68%931.01K19/01 
 Total ADR57.95058.21057.710-0.160-0.28%876.08K19/01 
 Safran SA27.93028.10027.730+0.060+0.22%473.55K19/01 
 Carrefour SA PK4.554.554.49+0.04+0.78%436.38K19/01 
 Engie ADR17.5617.7017.56-0.17-0.99%385.59K19/01 
 Orange ADR17.6517.7717.60-0.10-0.56%355.61K19/01 
 Societe Generale ADR11.190011.240011.0800+0.1600+1.45%311.77K19/01 
 Danone PK17.2517.2917.19+0.19+1.14%213.28K19/01 
 Advanced Accelerator Applications81.9981.9981.86+0.08+0.10%179.43K19/01 
 DBV Technologies25.0525.4024.98+0.07+0.28%174.00K19/01 
 Pernod Ricard SA PK31.8631.8931.71-0.17-0.55%147.26K19/01 
 Cellectis29.4830.0029.15-0.41-1.37%133.38K19/01 
 Unibail-Rodamco SE PK24.8724.9924.79+0.03+0.10%111.75K19/01 
 Axa ADR33.5733.7933.41+0.20+0.61%108.81K19/01 
 SCOR PK4.4904.5104.4300.0000.00%105.59K19/01 
 Louis Vuitton ADR58.99059.06058.600+0.535+0.92%96.86K19/01 
 L’Air Liquide26.6926.7326.59-0.18-0.67%94.68K19/01 
 Michelin Cie Des Estb31.7331.7731.55+0.48+1.54%89.40K19/01 

Grecia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Top Ships0.22480.23000.2200-0.0021-0.93%5.02M19/01 
 FreeSeas0.00010.00010.00010.00000.00%2.72M19/01 
 National Bank of Greece0.3700.3720.366+0.004+0.95%2.25M19/01 
 DryShips3.623.693.60-0.07-1.90%672.96K19/01 
 Star Bulk Carriers11.490011.630011.3300-0.0800-0.69%465.37K19/01 
 Diana Shipping4.0004.0503.9250.0000.00%407.85K19/01 
 Diana Containerships3.24003.37003.1000+0.0900+2.86%399.71K19/01 
 Capital Product Partners3.4803.4903.410+0.070+2.05%331.90K19/01 
 Aegean Marine Petroleum4.804.954.65+0.15+3.23%303.65K19/01 
 Paragon0.01890.02250.0185-0.0036-16.00%269.69K19/01 
 Tsakos Energy Navigation3.9803.9903.910+0.030+0.76%243.16K19/01 
 Pyxis Tankers Inc1.73001.79001.69000.01000.58%237.66K19/01 
 Seanergy Maritime1.0341.0401.020+0.004+0.37%209.55K19/01 
 Globus Maritime1.18001.19001.1600-0.0100-0.84%146.92K19/01 
 Alpha Bank0.6400.6400.630+0.013+1.99%128.14K19/01 
 Eurobank Ergasias0.5260.5350.526+0.002+0.32%32.23K19/01 
 Euroseas1.7301.7501.620+0.130+8.12%19.50K19/01 
 Danaos1.4501.5001.450+0.050+3.57%18.08K19/01 
 Tsakos Energy Navigation Pd Pref24.800024.997224.7659-0.1939-0.78%13.19K19/01 
 StealthGas4.1104.1904.100+0.010+0.24%11.35K19/01 

Holanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 NXP120.45120.67120.00+0.45+0.38%4.84M19/01 
 ING ADR20.2720.3020.09+0.05+0.25%4.23M19/01 
 Yandex37.2037.4436.84-0.31-0.83%2.40M19/01 
 VEON3.8703.9003.850-0.020-0.51%2.33M19/01 
 Constellium Nv13.0513.5012.60-0.20-1.51%2.10M19/01 
 Chicago Bridge&Iron18.9719.1118.55+0.10+0.53%2.02M19/01 
 Royal Dutch Shell ADR69.8370.1769.61-0.21-0.30%2.01M19/01 
 Wright Medical Group23.0623.1322.71+0.26+1.14%1.86M19/01 
 Qiagen NV32.8733.1132.71+0.31+0.95%1.83M19/01 
 Unilever NV ADR Rep 157.71057.81057.355+0.950+1.67%1.50M19/01 
 Aegon ADR6.936.966.890.000.00%1.32M19/01 
 Koninklijke Philips ADR41.0341.0440.85+0.87+2.17%1.16M19/01 
 ASML ADR205.52206.03203.17+2.16+1.06%1.12M19/01 
 Royal Dutch Shell B ADR72.0172.3371.68-0.19-0.26%937.96K19/01 
 Playa Hotels & Resorts10.7610.9010.57+0.01+0.09%714.06K19/01 
 Sensata54.8855.3554.68+0.14+0.26%629.91K19/01 
 Koninklijke ADR3.5103.5203.500+0.020+0.57%427.34K19/01 
 Interxion Holding NV59.8759.9159.18+0.64+1.08%379.70K19/01 
 International NV7.407.447.24+0.05+0.68%352.28K19/01 
 Core Laboratories116.00116.84114.15+0.70+0.61%318.48K19/01 

Hong Kong

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Spi Energy1.121.231.08+0.03+2.75%2.93M19/01 
 Melco Resorts & Entertainment29.1729.3028.85-0.01-0.03%2.71M19/01 
 Seaspan6.826.856.55-0.03-0.37%1.98M19/01 
 China Mobile ADR51.5251.6951.27-0.63-1.21%955.04K19/01 
 AIA ADR34.3134.6333.96+0.41+1.21%594.99K19/01 
 China Unicom Hong Kong ADR14.6414.6814.600.000.00%439.73K19/01 
 PCCW0.57480.59000.5702-0.0152-2.58%352.57K19/01 
 CK Hutchison ADR12.9212.9212.80+0.03+0.19%216.87K19/01 
 CLP9.96009.96009.9600-0.0940-0.94%214.74K19/01 
 Geely Automobile3.23773.25003.1600+0.0522+1.64%158.92K19/01 
 MTR5.805.805.80-0.04-0.68%118.76K19/01 
 Bonso Electronics Int3.5003.6003.350+0.179+5.38%105.81K19/01 
 First Pacific Company3.5953.6103.550+0.005+0.14%82.96K19/01 
 China Cord Blood9.0509.1708.930+0.120+1.34%76.82K19/01 
 Hutchison China MediTech39.5640.2038.93-0.21-0.53%64.88K19/01 
 CLP Holdings10.0310.0510.01-0.03-0.30%57.57K19/01 
 Sun Hung Kai Properties17.2417.2617.00+0.32+1.92%56.10K19/01 
 Lifestyle China0.290.290.290.011.72%56.00K19/01 
 Hong Kong & China Gas Co2.0152.0302.000-0.005-0.25%46.83K19/01 
 Aia Group8.588.668.460.010.10%30.55K19/01 

Hungría

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Magyar Telekom Plc9.359.359.30+0.10+1.08%5.36K19/01 
 MOL ADR5.45.45.40.00.00%010/01 

India

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 ICICI Bank ADR10.9311.0010.88+0.25+2.34%5.73M19/01 
 Infosys ADR17.9918.0117.90+0.07+0.39%3.85M19/01 
 Wipro ADR5.615.885.56-0.16-2.77%1.23M19/01 
 Tata Motors ADR33.1033.2132.85+0.49+1.50%1.16M19/01 
 HDFC Bank ADR107.32107.48105.00+2.41+2.30%591.63K19/01 
 Sify2.5502.5832.459+0.070+2.82%362.94K19/01 
 Vedanta Ltd20.9821.0220.90+0.42+2.04%351.55K19/01 
 Eros11.00011.00010.350+0.450+4.27%341.23K19/01 
 WNS Holdings44.08045.12543.860-1.200-2.65%313.42K19/01 
 MakeMyTrip31.8032.0031.40+0.60+1.92%243.26K19/01 
 Dr Reddys Labs38.6738.9538.45+0.39+1.02%230.86K19/01 
 Yatra Online6.887.066.72+0.09+1.33%146.43K19/01 
 Rediff.com India0.09000.10000.0610+0.0290+47.54%84.15K19/01 
 Videocon D2H Ltd8.108.118.06-0.03-0.37%75.19K19/01 
 Azure Power Global16.5016.5016.50-0.04-0.24%10.58K19/01 
 Mahanagar Telephone Nigam PK0.4420.8270.413-0.318-41.84%0.63K19/01 

Indonesia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 PT Telekomunikasi Indonesia B31.26031.49031.130-0.240-0.76%430.44K19/01 
 PT Bank Mandiri Persero TBK12.2012.2411.97+0.01+0.08%36.43K19/01 
 Astra Int12.5712.6212.31+0.05+0.40%21.29K19/01 
 Semen Persero16.6016.6016.24-0.32-1.89%8.65K19/01 
 Bank Rakyat13.6313.7913.61-0.10-0.70%7.12K19/01 
 Bank Central Asia ADR41.810043.060041.7700-0.8000-1.88%3.51K19/01 
 PT XL Axiata Tbk ADR4.714.894.71-0.23-4.66%2.28K19/01 
 PT Media Nusantara Citra TBK11.2511.2511.25+0.35+3.26%0.76K19/01 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Bakrieland ADR00000.00%029/11 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Medco Energi ADR8.538.538.530.000.00%012/01 
 Adaro Energy ADR8.158.158.150.000.00%012/01 
 PT United Tractors55.0055.0055.000.000.00%011/01 
 PT Kalba Farma IDR25.4725.8025.470.000.00%018/01 
 PT Indofood Sukses Makmur TBK28.530028.530028.53000.00000.00%010/01 
 Astra Agro Lestari TBK4.634.634.630.000.00%022/12 
 Bank Mandiri Persero0.55000.55000.55000.00000.00%008/01 
 Unilever Indonesia ADR74.7574.7574.750.000.00%001/12 
 Telekomunikasi0.2410.2410.2410.0000.00%011/12 

Irlanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Weatherford4.054.113.88+0.09+2.27%13.64M19/01 
 Endo Int7.117.406.89-0.24-3.27%10.50M19/01 
 Johnson Controls38.9039.3638.68-0.39-0.99%10.42M19/01 
 Medtronic86.6887.9086.03-0.58-0.66%7.31M19/01 
 Allergan181.33181.97179.12+1.69+0.94%4.04M19/01 
 Seagate Technology52.6252.7751.74+0.61+1.17%3.87M19/01 
 Eaton83.9584.4183.55+0.39+0.47%3.22M19/01 
 Accenture161.75162.50160.20+0.81+0.50%2.25M19/01 
 Adient71.9474.1971.74-2.21-2.98%2.14M19/01 
 Horizon Pharma15.0415.2514.85-0.17-1.12%1.26M19/01 
 Perrigo91.8892.2390.66+0.19+0.21%1.24M19/01 
 Ingersoll-Rand90.9391.0590.12+0.60+0.66%1.14M19/01 
 Shire ADR144.99146.05143.54-0.70-0.48%1.14M19/01 
 Amarin3.9704.0203.930-0.010-0.25%1.13M19/01 
 Allegion PLC86.2386.2883.98+2.18+2.59%890.24K19/01 
 Alkermes Plc57.0357.1856.15+0.91+1.62%716.72K19/01 
 AerCap Holdings NV54.1154.1753.36+0.38+0.71%641.33K19/01 
 ICON PLC113.97116.41112.76+2.02+1.80%488.99K19/01 
 CRH ADR37.3337.3536.97+0.46+1.25%434.57K19/01 
 Jazz Pharma148.70150.00147.51-0.55-0.37%417.38K19/01 

Israel

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 InspireMD0.19500.20700.1650+0.0231+13.44%26.70M19/01 
 Teva ADR20.7021.2520.14-0.01-0.05%21.43M19/01 
 Bioblast Pharma3.0004.4402.470+0.550+22.45%3.59M19/01 
 Mellanox65.7569.0065.61+0.65+1.00%1.98M19/01 
 Check Point Software Tech104.48104.60103.00+1.28+1.24%1.80M19/01 
 OWC Pharma0.40000.41750.3900-0.0185-4.42%1.57M19/01 
 InspireMD0.1950.2060.166+0.023+13.44%1.09M18/01 
 Wix.Com Ltd58.1059.0056.95+0.05+0.09%752.45K19/01 
 SolarEdge Technologies Inc35.2035.6934.50-0.50-1.40%651.81K19/01 
 UroGen Pharma43.0043.4041.50+0.54+1.27%622.88K19/01 
 Top Image Systems1.1201.2351.070+0.020+1.82%619.74K19/01 
 On Track1.26001.28501.21000.00000.00%482.55K19/01 
 BioLineRx1.0901.1301.080-0.020-1.80%472.66K19/01 
 Caesarstone23.70024.15023.6500.0000.00%445.64K19/01 
 Orbotech Ltd56.3156.7755.36+0.48+0.86%427.46K19/01 
 Protalix0.70650.71860.6900+0.0082+1.17%382.69K19/01 
 Vascular Biogenics7.7507.9007.500+0.150+1.97%333.29K19/01 
 Compugen Ltd3.003.402.90-0.25-7.69%330.40K19/01 
 Cyberark Software42.8443.0142.61+0.35+0.82%326.42K19/01 
 Ceragon Networks2.1702.1902.115+0.030+1.40%313.40K19/01 

Italia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ferrari NV120.96121.18119.88+1.58+1.32%358.48K19/01 
 Prysmian SPA17.9117.9117.91+0.38+2.17%117.15K19/01 
 ENEL Societa per Azioni6.6056.6606.528+0.070+1.07%110.77K19/01 
 ENI ADR36.4336.5436.25-0.14-0.38%105.24K19/01 
 Intesa Sanpaolo SpA PK22.85022.85022.600+0.010+0.04%82.28K19/01 
 Telecom Italia ADR8.9208.9408.880+0.080+0.91%60.69K19/01 
 Prada Spa PK8.338.478.30+0.39+4.87%25.42K19/01 
 Luxottica ADR62.2562.6462.22+0.85+1.38%16.50K19/01 
 Telecom Italia A7.5207.5407.490+0.060+0.80%14.76K19/01 
 Terna Rete Elettrica Nazionale18.0418.1317.98-0.03-0.14%10.96K19/01 
 Mediobanca ADR12.1912.1912.08+0.17+1.41%9.44K19/01 
 Natuzzi1.7891.7891.780-0.001-0.03%5.00K19/01 
 Banca Mediolanum SPA ADR18.880019.070018.8800+0.1700+0.91%3.60K19/01 
 Atlantia SPA16.6516.6516.57+0.35+2.18%2.96K19/01 
 Leonardo ADR6.796.856.79-0.06-0.88%1.45K19/01 
 Mediaset ADR11.70011.70011.700-0.210-1.76%0.74K19/01 
 Snam SpA10.0910.099.78+0.27+2.75%0.64K19/01 
 ENI17.900017.900017.9000-0.3150-1.73%0.54K19/01 
 Azimut ADR48.1848.1848.18+4.44+10.16%0.19K19/01 
 Salini Impregilo ADR8.1608.1608.160-0.090-1.09%0.18K19/01 

Japón

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Mitsubishi UFJ Financial ADR8.0108.0107.950+0.110+1.39%945.71K19/01 
 Sumitomo Mitsui Financial ADR9.609.639.55+0.15+1.59%855.55K19/01 
 Nintendo ADR54.7054.7554.33+2.02+3.82%652.39K19/01 
 Mizuho Financial ADR3.9103.9103.880+0.020+0.51%567.53K19/01 
 Sony ADR49.8950.0249.73+0.72+1.46%522.44K19/01 
 Nomura ADR6.8306.8306.700+0.250+3.80%439.67K19/01 
 Honda Motor ADR36.2436.2936.10+0.38+1.06%372.47K19/01 
 Fanuc Corporation28.7228.8728.65-0.07-0.23%315.23K19/01 
 Komatsu39.2339.4639.02+0.04+0.10%300.84K19/01 
 Canon ADR39.3339.3539.23+0.31+0.79%192.30K19/01 
 Toyota Motor ADR139.85140.31139.36+1.22+0.88%170.63K19/01 
 Mitsubishi Estate Co18.96019.07018.700+0.185+0.99%153.17K19/01 
 Japan Tobacco ADR16.7716.8516.46+0.38+2.32%148.06K19/01 
 SoftBank Group41.6541.8241.490.010.01%147.53K19/01 
 NTT DOCOMO24.7424.7724.69+0.08+0.32%140.07K19/01 
 Panasonic Corp PK15.4015.4315.21+0.18+1.18%136.46K19/01 
 KDDI Corp PK12.3912.4212.36+0.03+0.24%134.08K19/01 
 Toray Industries ADR20.2320.2520.03+0.21+1.05%125.97K19/01 
 Nidec40.5040.7540.19+0.11+0.27%116.17K19/01 
 Line ADR44.980045.155044.9600+0.1800+0.40%102.11K19/01 

Luxemburgo

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 ArcelorMittal ADR36.87037.06036.670+0.220+0.60%1.75M19/01 
 Tenaris ADR34.89034.96934.595+0.150+0.43%1.34M19/01 
 Orion Engineered Carbons28.2528.2527.50+0.60+2.17%636.03K19/01 
 Intelsat Sa3.0203.0902.9200.0000.00%547.15K19/01 
 MagnaChip12.9013.0012.75+0.10+0.78%424.91K19/01 
 Adecoagro SA9.789.829.70-0.04-0.41%375.70K19/01 
 Ternium33.6033.7233.09+0.15+0.45%271.37K19/01 
 Globant SA48.2748.2947.12+1.32+2.81%218.15K19/01 
 Altisource Portfolio Solutions29.7330.0428.58+0.75+2.59%103.13K19/01 
 Atento SA10.0510.4010.00-0.25-2.43%81.38K19/01 
 Pacific Drilling0.940.960.89+0.05+5.62%50.33K19/01 
 Ardagh Group20.0220.1619.94-0.06-0.30%23.33K19/01 
 BM European Value ADR22.9023.3122.90-0.42-1.80%3.51K19/01 
 Aperam PK55.6655.9755.66+0.97+1.77%0.93K19/01 
 Millicom Int Cellular71.000071.164070.0000-0.3500-0.49%0.90K19/01 
 SES SA16.116.116.1-0.7-4.32%0.25K19/01 
 Aperam54.3554.3554.350.000.00%004/01 
 ArcelorMittal36.39036.39036.3820.0000.00%018/01 
 MIC SA DRC70.470.470.40.00.00%017/01 
 Gagfah18.00018.00018.0000.0000.00%014/02 

Malasia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Median Group0.00390.00390.0023-0.0001-2.50%236.23K19/01 
 Tenaga Nasional Berhad16.12016.12015.600+0.530+3.40%7.49K19/01 
 Malayan Banking Berhad4.9004.9204.9000.0000.00%5.27K19/01 
 Genting Berhad12.1212.2012.03-0.35-2.84%3.93K19/01 
 Top Glove ADR8.768.768.76-0.31-3.42%0.54K19/01 
 Sime Darby0.50000.50000.5000-0.2000-28.57%0.28K19/01 
 IGS Capital1.75001.75001.75000.00000.00%009/01 
 Vitaxel0.90000.90000.90000.00000.00%018/01 
 Boustead ADR11100.00%015/12 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%027/03 
 Selangor Properties ADR00000.00%029/11 
 Prime Global Capital0.10100.10100.10100.00000.00%005/01 

México

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Cemex ADR8.208.258.16+0.02+0.24%6.98M19/01 
 Grupo Televisa ADR20.1320.2419.99+0.02+0.10%2.54M19/01 
 America Movil ADR18.1818.4818.14-0.12-0.66%2.40M19/01 
 Vuela8.288.508.28-0.14-1.66%832.69K19/01 
 Grupo Financiero Santander ADR7.727.787.700.000.00%725.59K19/01 
 Fomento Economico Mexicano96.6597.3696.52-0.03-0.03%398.60K19/01 
 Aeroportuario del Centro Norte42.9343.0442.25+0.11+0.26%169.05K19/01 
 Coca Cola Femsa ADR74.9975.2974.67+0.29+0.39%98.62K19/01 
 GAP ADR108.40109.27108.04+0.44+0.41%54.65K19/01 
 Wal-Mart De Mexico25.3725.7725.30-0.12-0.47%45.83K19/01 
 Grupo Aeroportuario Sureste199.64201.34198.28-1.25-0.62%41.53K19/01 
 Kimberly-Clark de Mexico9.449.449.36+0.05+0.53%31.31K19/01 
 Empresas ICA ADR0.10000.10500.0700-0.0600-37.50%27.19K19/01 
 Wal Mart México2.53502.54502.5300-0.0050-0.20%27.11K19/01 
 Industrias Bachoco ADR61.7961.8061.34+0.31+0.50%12.04K19/01 
 America Movil ADR A18.1818.4217.67+0.07+0.39%7.34K19/01 
 Bimbo2.39002.39002.3900-0.0300-1.24%1.70K19/01 
 Gruma SAB de CV12.4212.4912.37-0.14-1.08%0.67K19/01 
 Grupo Simec ADR10.5010.5010.50-0.02-0.15%0.64K19/01 
 Peñoles22.850022.850022.8300-0.2550-1.10%0.50K19/01 

Noruega

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Statoil ADR23.1923.2423.10-0.17-0.73%2.02M19/01 
 Orkla ASA ADR10.34010.35010.290+0.080+0.78%78.82K19/01 
 Telenor ASA ADR24.0924.1324.00-0.12-0.50%43.99K19/01 
 DNB ASA ADR20.5520.5520.35+0.26+1.26%39.40K19/01 
 Norsk Hydro ASA ADR7.7907.7907.710+0.180+2.37%21.42K19/01 
 Orkla10.260010.260010.2600+0.0500+0.49%16.50K19/01 
 Petroleum Geo-Services ADR2.8202.9102.820-0.180-6.00%9.78K19/01 
 DNO International1.34001.34001.3400+0.0046+0.34%2.90K19/01 
 Marine Harvest16.630016.630016.6300-0.0900-0.54%1.01K19/01 
 Yara International ASA49.0149.0148.99-0.66-1.33%0.54K19/01 
 Nordic Semiconductor ASA6.15006.15006.1500+0.0513+0.84%0.41K19/01 
 Tomra Systems ADR16.8816.8816.88+0.21+1.26%0.35K19/01 
 Leroy Seafood ADR10.1710.1710.17-0.44-4.11%0.33K19/01 
 Opera Software ADR6.406.406.40+0.19+3.06%0.18K19/01 
 Telenor23.90023.90023.900-0.452-1.86%0.13K19/01 
 Gjensidige Forsikring ADR20.7120.7120.71-0.15-0.72%0.11K19/01 
 Statoil ASA22.700022.700022.70000.00000.00%009/01 
 Norwegian Finans10.500010.500010.50000.00000.00%027/12 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.8610.8610.860.000.00%030/10 

Nueva Zelanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Astika Holdings0.01500.01520.0116+0.0003+1.97%159.36K19/01 
 Spark New Zealand ADR13.0413.1113.00-0.10-0.76%15.21K19/01 
 New Zealand Energy Corp0.02780.02780.02780.00000.00%017/01 
 Spark New Zealand2.65002.65002.59000.00000.00%018/01 
 Fletcher Building Ltd PK10.8010.8810.800.000.00%009/01 
 Summerset Group3.33.33.30.00.00%006/06 

Perú

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Dana Resources0.000500.000600.00040+0.00020+66.67%5.27M19/01 
 Buenaventura Mining15.0215.1014.88+0.25+1.69%1.45M19/01 
 Goldsands Dev Co0.00200.00200.0010+0.0010+100.00%73.00K19/01 
 Grana Y Mont3.033.042.95+0.02+0.66%63.39K19/01 
 Cementos Pacasmayo13.09013.11012.930+0.180+1.39%13.80K19/01 
 Fossal ADR0.6800.6800.6800.0000.00%018/01 

Polonia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Agora Holdings0.3670.3670.287+0.002+0.55%40.86K19/01 
 Synthos ADR16.4816.4816.480.000.00%017/01 
 Powszechna Kasa ADR11.9011.9011.900.000.00%010/11 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%014/02 
 mBank ADR00000.00%029/11 
 Asseco Poland ADR13.3114.0013.310.000.00%017/01 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK8.008.008.000.000.00%018/01 
 Eurocash SA7.767.767.760.000.00%005/01 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Pharol SGPS ADR0.2800.2800.252+0.016+6.18%45.70K19/01 
 Galp Energa9.879.879.83+0.04+0.36%14.14K19/01 
 EDP Energias de Portugal ADR35.3935.4135.30+0.17+0.48%1.34K19/01 
 Jeronimo Martins SGPS SA ADR42.1242.1441.830.000.00%012/01 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Reino Unido

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ensco PLC6.876.896.63+0.09+1.33%13.03M19/01 
 Lloyds Banking ADR4.0804.0904.030+0.050+1.24%10.72M19/01 
 Noble Corporation5.105.114.88+0.10+2.00%10.29M19/01 
 Mylan46.7346.9645.05+0.22+0.47%7.89M19/01 
 Fiat23.9323.9423.67+0.53+2.27%5.90M19/01 
 BP ADR42.4042.5442.20-0.50-1.17%5.49M19/01 
 Carnival68.5669.5268.33-0.46-0.67%4.10M19/01 
 Unilever ADR57.08057.15056.590+1.210+2.17%3.66M19/01 
 Liberty Global C35.2635.4234.35+0.26+0.74%3.66M19/01 
 Atlassian Corp Plc53.0755.1751.55-2.53-4.55%3.66M19/01 
 GlaxoSmithKline ADR38.2038.3237.98+0.03+0.08%3.48M19/01 
 HSBC ADR55.3655.3655.10-0.03-0.05%3.27M19/01 
 Rowan15.9216.0215.640.000.00%3.25M19/01 
 IHS Markit Ltd48.8748.9347.86+1.22+2.56%3.11M19/01 
 Liberty Global37.1837.3336.10+0.26+0.70%3.11M19/01 
 Vodafone Group ADR31.5831.7931.490.000.00%2.93M19/01 
 TechnipFMC33.5033.5832.79+0.35+1.06%2.71M19/01 
 Astrazeneca ADR35.4435.5835.33+0.37+1.05%2.53M19/01 
 Aptiv93.5294.0492.74+0.42+0.45%2.52M19/01 
 Rio Tinto ADR56.0556.7855.91-0.19-0.34%2.51M19/01 

Rusia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Gazprom5.2305.2625.196-0.020-0.38%13.04M19/01 
 Mobil’nye Telesistemy ADR10.9211.0610.88+0.04+0.37%3.56M19/01 
 JSC MMC Norilsk Nickel ADR20.2320.5120.190.120.59%1.12M19/01 
 JSC VTB Bank DRC1.9371.9371.937-0.026-1.30%865.81K19/01 
 Rosneft5.7915.8525.769-0.073-1.25%843.82K19/01 
 Sberbank18.70018.83018.563-0.159-0.84%796.68K19/01 
 Amur Minerals7.4307.5707.160-0.148-1.95%754.65K19/01 
 RusHydro ADR1.34401.36201.3400-0.0160-1.18%379.09K19/01 
 Gazprom5.2205.2605.210-0.040-0.76%359.40K19/01 
 Lukoil DRC67.5668.3367.19-0.56-0.82%354.96K19/01 
 AFK Sistem DRC4.424.444.41-0.01-0.30%351.68K19/01 
 Surgutneftegaz ADR5.245.285.20-0.07-1.26%265.89K19/01 
 Severstal DRC16.8216.8816.73+0.33+2.00%128.27K19/01 
 Magnitogorskiy Metallurgichesk DRC10.2910.2910.29+0.07+0.69%124.50K19/01 
 Magnit DRC26.5326.8026.40-0.58-2.15%121.15K19/01 
 JSC MMC Norilsk Nickel ADR20.3720.4520.23-0.17-0.85%113.43K19/01 
 TMK PAO DRC5.4405.4505.400+0.040+0.74%108.89K19/01 
 Sberbank18.79018.82018.640-0.290-1.52%94.28K19/01 
 Mechel ADR5.1705.2505.080+0.020+0.39%92.24K19/01 
 PhosAgro OAO16.38016.38016.240-0.010-0.06%81.14K19/01 

Singapur

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Broadcom266.39269.44266.07-3.41-1.26%3.00M19/01 
 Flex19.6119.6919.470.000.00%2.95M19/01 
 Sea12.3112.5812.01-0.27-2.15%642.49K19/01 
 Kulicke&Soffa25.6125.6525.20+0.11+0.43%265.53K19/01 
 Wave Life Sciences Ltd38.0038.6037.600.000.00%164.22K19/01 
 China Yuchai26.8727.0926.17+0.86+3.31%92.64K19/01 
 Volitionrx Ltd3.1203.1302.940+0.130+4.35%66.34K19/01 
 Singapore Telecommunications PK27.43027.44027.210+0.155+0.57%45.54K19/01 
 United Overseas Bank ADR42.5142.5242.30+0.25+0.59%38.04K19/01 
 DBS Group Holdings ADR79.9180.0079.50+1.01+1.28%30.60K19/01 
 Keppel Corporation12.4112.4112.36+0.15+1.22%8.97K19/01 
 Volitionrx Ltd3.1203.1202.940+0.130+4.35%6.90K18/01 
 Overseas Chinese Banking ADR20.0720.1319.90+0.12+0.58%4.73K19/01 
 Keppel Corp6.2206.2206.220+0.220+3.67%3.03K19/01 
 City Developments9.939.999.93-0.06-0.60%2.22K19/01 
 Singapore Exchange ADR91.4391.4390.41+2.18+2.44%1.20K19/01 
 Global Logistic ADR24.4024.4024.14-0.40-1.61%0.79K19/01 
 Sembcorp Marine ADR17.4217.4217.31+1.63+10.32%0.20K19/01 
 Singapore Post ADR19.1219.1219.12+0.77+4.20%0.10K19/01 
 Hyflux ADR5.695.695.69-0.07-1.22%0.10K19/01 

Sudáfrica

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Harmony Gold Mining1.7301.7601.711+0.040+2.37%3.15M19/01 
 Gold Fields ADR4.1504.2304.140-0.060-1.43%2.08M19/01 
 AngloGold Ashanti ADR10.9110.9810.86+0.06+0.55%1.64M19/01 
 Sibanye Gold ADR5.065.165.040.000.00%1.61M19/01 
 Sasol ADR36.0036.0035.70+0.42+1.18%238.87K19/01 
 Net 1 UEPS11.5311.6911.49-0.08-0.69%213.01K19/01 
 Naspers ADR61.4861.5460.61+1.00+1.65%167.73K19/01 
 Impala Platinum Holdings Ltd PK2.8602.8602.796+0.080+2.88%67.09K19/01 
 Mix Telemats12.06012.28011.973-0.060-0.49%50.94K19/01 
 DRDGOLD3.1303.1503.110+0.020+0.64%46.21K19/01 
 Woolworths Holdings Ltd PK5.615.665.51+0.05+0.90%45.80K19/01 
 MTN Group Ltd PK11.0411.0510.90-0.31-2.73%35.92K19/01 
 Sanlam Ltd PK14.54014.54014.330-0.460-3.07%23.34K19/01 
 Standard Bank Group Ltd PK16.1416.1615.98-0.46-2.77%20.78K19/01 
 Aspen Pharmacare ADR21.20021.70021.020-0.070-0.33%20.23K19/01 
 Vodacom Group Ltd PK12.3212.3512.17-0.13-1.03%16.79K19/01 
 Anglo American Platinum ADR5.0705.1005.070-0.030-0.59%11.42K19/01 
 Life Healthcare Group Holdings8.838.998.65-0.16-1.78%10.24K19/01 
 Mr Price Group20.9421.0620.73-0.50-2.33%9.23K19/01 
 Imperial Holdings Ltd PK21.2321.2320.76-0.42-1.94%8.18K19/01 

Suecia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 LM Ericsson B ADR7.297.327.24+0.01+0.14%6.88M19/01 
 Nordea Bank AB ADR12.4712.5312.42-0.10-0.80%799.78K19/01 
 LM Ericsson B7.19307.38007.1930-0.1170-1.60%500.99K19/01 
 Autoliv136.44136.98135.95+0.76+0.56%358.66K19/01 
 Neonode0.6800.6900.630+0.066+10.73%295.59K19/01 
 Hennes & Mauritz AB3.893.893.87+0.02+0.52%107.73K19/01 
 Assa Abloy AB11.1111.1111.03+0.07+0.63%80.11K19/01 
 Telia ADR9.239.259.19-0.04-0.43%52.92K19/01 
 Svenska Handelsbanken PK7.137.207.11-0.08-1.11%52.86K19/01 
 Atlas Copco AB47.5247.6047.29+0.26+0.54%34.04K19/01 
 Volvo B20.600020.600020.5000+0.5100+2.54%20.93K19/01 
 Alfa-Laval ADR26.0626.1025.92+0.21+0.83%20.47K19/01 
 Swedbank AB24.8924.9724.82-0.07-0.26%16.18K19/01 
 Heliospectra ADR1.12001.20001.10000.00000.00%14.00K19/01 
 Atlas Copco42.1942.1941.95+0.39+0.93%10.06K19/01 
 Volvo ADR20.5620.6120.50+0.23+1.13%6.99K19/01 
 Oasmia Pharmaceutical AB1.1381.1401.120+0.078+7.36%5.63K19/01 
 Sandvik AB ADR19.8619.8819.73+0.29+1.51%4.22K19/01 
 Svenska Cellulosa AB10.9310.9310.88+0.04+0.37%3.65K19/01 
 AB SKF24.8724.8724.77+0.07+0.30%3.50K19/01 

Suiza

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Transocean11.6011.6511.10+0.28+2.47%12.90M19/01 
 STMicroelectronics ADR25.0625.3024.88+0.17+0.68%4.21M19/01 
 UBS Group20.1620.1719.95+0.31+1.56%3.87M19/01 
 Credit Suisse ADR19.0619.0718.92+0.13+0.69%2.60M19/01 
 TE Connectivity100.73101.56100.38+0.76+0.76%2.10M19/01 
 Roche Holding ADR30.6930.6930.42+0.18+0.59%1.88M19/01 
 Compagnie Financiere Richemont9.3009.3359.147+0.095+1.03%1.78M19/01 
 Chubb148.20148.30146.95+0.51+0.35%1.47M19/01 
 Garmin Ltd63.8763.9163.05+0.63+1.00%1.22M19/01 
 ABB ADR28.0128.1127.97+0.03+0.11%1.12M19/01 
 Novartis ADR86.9487.0886.32+0.53+0.61%770.42K19/01 
 Nestle ADR85.6085.8185.38-0.65-0.75%596.56K19/01 
 Logitech International37.3337.7337.28+0.50+1.36%553.99K19/01 
 Auris Medical0.5000.5270.499-0.010-2.02%421.29K19/01 
 Crispr Therapeutics29.7330.9628.81-0.35-1.16%386.25K19/01 
 Luxoft Holding57.4557.7556.25+0.95+1.68%202.13K19/01 
 Glencore ADR11.29011.32011.220-0.020-0.18%185.08K19/01 
 Ferguson ADR7.847.867.78-0.01-0.13%139.23K19/01 
 Sonova Holding AG31.5131.5431.46+0.14+0.45%120.70K19/01 
 Julius Baer Group13.2513.2713.17+0.01+0.11%82.14K19/01 

Tailandia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Fabrinet27.7428.6827.35-0.94-3.28%780.99K19/01 
 KASIKORNBANK Public Co28.9529.1128.58+0.17+0.59%16.50K19/01 
 Airports Thailand ADR21.322.621.3-0.7-3.36%4.57K19/01 
 Charoen Pokphand Foods plc3.0203.0203.020-0.050-1.63%3.67K19/01 
 PTT Exploration & Production6.9006.9006.900-0.030-0.43%3.40K19/01 
 Intouch Hol7.307.307.16+0.07+1.02%2.16K19/01 
 Siam Commercial Bank ADR19.719.819.7-0.1-0.60%1.32K19/01 
 Bangkok Bank ADR35.895035.895035.4800+0.8650+2.47%0.60K19/01 
 TTW Public Company20.8020.8020.50+0.29+1.41%0.56K19/01 
 Advanced Info Service Public5.9575.9575.950+0.048+0.80%0.46K19/01 
 Krung Thai Bank Public Co11.8711.8711.870.000.00%013/12 
 Bumrungrad Hospital DRC5.905.905.90-0.06-1.01%003/01 
 BTS ADR23.823.823.8-1.2-4.80%028/12 
 Banpu ADR00000.00%029/11 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 Bank Ayudhya ADR24.3724.3824.37-0.09-0.37%008/06 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR25.525.525.5-0.1-0.39%015/01 
 Advanced Info Service DRC5.255.255.250.5511.70%015/08 
 Univanich Palm Oil ADR0.20.20.20.00.00%012/10 

Taiwán

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Taiwan Semiconductor44.6745.5444.58+0.10+0.22%6.54M19/01 
 Himax9.7909.8759.700+0.050+0.51%3.15M19/01 
 United Microelectronics2.4402.4402.410+0.020+0.83%1.21M19/01 
 Advanced Semiconductor Eng7.227.237.18+0.08+1.12%1.05M19/01 
 AU Optronics4.5604.5954.530+0.070+1.56%684.93K19/01 
 Silicon Motion48.1548.2647.27+1.29+2.75%425.96K19/01 
 SemiLEDS4.78505.45004.6150-0.3150-6.18%216.60K19/01 
 Chunghwa Telecom36.9137.0236.77+0.57+1.57%129.62K19/01 
 Giga Media Ltd3.6103.7603.450-0.100-2.70%117.77K19/01 
 Siliconware Precision8.498.518.44+0.04+0.47%75.03K19/01 
 ChipMOS Tech18.2518.3518.20+0.04+0.22%34.46K19/01 
 Asia Pacific Wire & Cable2.5502.6502.550-0.050-1.92%0.92K19/01 
 Cathay Financial ADR141414216.67%025/03 
 China Steel ADR00000.00%029/11 
 Delta Electronics ADR00000.00%029/11 
 Fubon Financial ADR10101000.00%029/01 
 Hon Hai Precision ADR00000.00%029/11 

Turquía

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Turkcell Iletisim Hizmetleri10.0910.2110.06-0.28-2.70%384.01K19/01 
 Turkiye Garanti Bankasi AS2.9252.9602.870-0.080-2.66%256.45K19/01 
 Akbank Turk Anonim Sirketi5.275.365.25-0.14-2.59%38.51K19/01 
 Koc Holdings AS24.2924.3524.15-0.34-1.40%26.78K19/01 
 Anadolu Efes ADR1.3701.3701.370-0.030-2.14%5.05K19/01 
 Arcelik ADR26.8726.9526.87-0.18-0.67%2.81K19/01 
 Turkiye Vakiflar Bankasi ADR18.62018.62018.620+0.370+2.03%1.14K19/01 
 Tav Havalimanlari Holding AS23.14023.14023.140-0.670-2.81%0.26K19/01 
 Turkiye Halk Bankasi AS5.2705.2705.270-0.145-2.68%0.10K19/01 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S11.330011.330011.33000.00000.00%008/11 
 Ford Otomoti Sanayi ADR82.3082.3080.760.000.00%018/01 
Regístrese con Google
o
Regístrese con su email