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 Bank11.2411.2711.10+0.04+0.36%2.64M13/07 
 SAP ADR119.99119.99119.06+0.55+0.46%797.96K13/07 
 Trivago4.644.824.57-0.13-2.73%476.02K13/07 
 Deutsche Post AG32.8232.8832.71+0.55+1.70%431.42K13/07 
 Affimed NV1.8001.8001.7250.0000.00%390.37K13/07 
 Daimler ADR16.6916.7216.57+0.04+0.24%270.86K13/07 
 Symrise Ag PK22.6922.7322.60-0.09-0.40%241.07K13/07 
 Bayer AG PK27.3927.4227.20+0.17+0.62%204.60K13/07 
 BASF ADR23.9223.9523.82+0.15+0.63%127.44K13/07 
 Infineon ADR25.7925.9225.59+0.29+1.16%117.14K13/07 
 Allianz ADR20.9821.0020.85+0.04+0.17%113.21K13/07 
 Deutsche Telekom ADR16.0016.0315.96-0.12-0.74%102.16K13/07 
 Volkswagen DRC33.3033.3732.98+0.20+0.60%88.41K13/07 
 Porsche Automobile Holding SE6.346.376.30+0.02+0.32%84.51K13/07 
 Siemens ADR68.2268.2267.74+0.13+0.19%81.33K13/07 
 EON SE11.1811.2011.10-0.07-0.67%72.56K13/07 
 Deutsche Boerse ADR13.7713.8313.68-0.08-0.58%61.59K13/07 
 Daimler67.010067.050066.5800+0.3350+0.50%59.97K13/07 
 ProSiebenSat1 Media AG6.516.556.51-0.04-0.61%58.21K13/07 
 Fresenius Medical Care ADR49.3049.3749.09+0.14+0.28%53.77K13/07 

Argentina

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 YPF Sociedad Anonima15.07015.16915.020-0.060-0.40%1.13M13/07 
 MercadoLibre327.68329.06315.13+9.63+3.03%932.90K13/07 
 Grupo Supervielle11.780012.340011.6900-0.4700-3.84%578.19K13/07 
 Grupo Financiero Galicia ADR34.720035.410034.2100-0.6200-1.75%512.97K13/07 
 Despegar.com20.4320.5919.37+0.82+4.18%430.40K13/07 
 Macro Bank66.0067.9064.40-1.35-2.00%377.44K13/07 
 Central Puerto10.5310.8510.38-0.18-1.68%292.38K13/07 
 Pampa Energia ADR38.0838.6737.56-0.03-0.08%260.03K13/07 
 BBVA Banco Frances ADR13.0013.2712.89-0.03-0.23%230.46K13/07 
 Loma Negra ADR10.6110.9510.52-0.23-2.12%160.89K13/07 
 Telecom Argentina ADR18.4618.7118.34+0.06+0.33%136.33K13/07 
 Transportadora Gas ADR14.05014.46013.960-0.094-0.67%113.68K13/07 
 Cresud SACIF16.1416.1515.98+0.04+0.25%110.06K13/07 
 Edenor ADR33.15034.29032.490-0.190-0.57%53.87K13/07 
 IRSA Propiedades ADR31.00031.50031.000-0.120-0.39%10.02K13/07 
 IRSA ADR18.3818.9118.13+0.02+0.11%8.94K13/07 

Australia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 BHP Billiton Ltd ADR49.1249.2148.68-0.53-1.07%1.94M13/07 
 Artemis Resources0.130.130.12-0.00-2.31%751.10K13/07 
 Tronox19.31019.77019.200-0.280-1.43%750.64K13/07 
 Westpac Banking ADR21.99522.00021.865-0.145-0.65%178.89K13/07 
 Liquefied Natural Gas Ltd0.43400.44000.4120+0.0340+8.50%167.51K13/07 
 BHP Billiton Ltd24.970024.970024.9700+0.1450+0.58%158.15K13/07 
 Marindi Metals0.0130.0130.013+0.001+9.24%150.00K13/07 
 Greenland Minerals and Energy0.0560.0610.056-0.002-3.56%78.42K13/07 
 Lynas1.5701.5701.540+0.020+1.29%69.67K13/07 
 Brambles ADR13.9513.9513.80+0.20+1.45%61.59K13/07 
 National Australia Bank ADR10.3710.5310.30-0.04-0.43%57.68K13/07 
 Mesoblast5.78005.89005.7200-0.2100-3.51%53.34K13/07 
 Telstra Corporation ADR10.1910.2010.06-0.01-0.10%50.97K13/07 
 OceanaGold2.86382.91002.8500-0.0462-1.59%43.86K13/07 
 Liquefied Natural Gas Ltd PK1.68001.70001.6800+0.0100+0.60%36.00K13/07 
 Genetic Technologies1.0901.0901.050+0.030+2.83%35.21K13/07 
 De Grey Mining0.150.150.15-0.01-3.23%35.00K13/07 
 QBE Insurance Group ADR7.257.277.23-0.01-0.21%31.17K13/07 
 Immuron11.4012.5010.93-0.60-5.00%29.95K13/07 
 Benitec Biopharma ADR3.13003.16243.0500-0.0300-0.95%28.29K13/07 

Austria

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Erste Group Bank AG PK20.4820.5120.30+0.26+1.26%31.41K13/07 
 Wienerberger Baustoffindustrie5.0305.0904.920+0.040+0.80%6.64K13/07 
 OMV AG PK55.4055.4055.03-0.36-0.65%1.38K13/07 
 Vienna Insurance ADR5.465.465.46+0.15+2.92%0.51K13/07 
 Erste Bank40.50040.50040.500+0.130+0.32%0.31K13/07 
 Flughafen Wien ADR8.88.88.80.00.00%027/06 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Raiffeisen Bank ADR7.877.997.87+0.00+0.00%012/07 
 Palfinger ADR36.5036.5036.50+1.25+3.55%011/07 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%029/11 
 Verbund ADR6.876.876.87+0.00+0.00%009/07 
 Mayr Melnhof Karton ADR34.1134.1134.11-0.08-0.23%010/07 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.713.713.710.000.00%011/07 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK9.059.059.050.000.00%012/07 
 Telekom Austria AG PK17.3217.3217.32+0.00+0.00%012/07 
 Wolford ADR3.003.003.000.000.00%002/07 

Bélgica

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Anheuser Busch ADR103.91103.99103.45+0.50+0.48%677.89K13/07 
 Euronav8.708.858.70-0.20-2.25%338.69K13/07 
 Galapagos100.14100.86100.14-0.06-0.06%42.66K13/07 
 Materialise NV12.9213.0612.84-0.08-0.62%25.10K13/07 
 Umicore ADR14.8214.9914.71-0.00-0.02%23.88K13/07 
 KBC Group SA38.5038.5038.17+0.15+0.39%19.90K13/07 
 ageas SA/NV50.2550.2549.93+0.29+0.59%2.23K13/07 
 Tigenix41.1341.1341.00-0.23-0.56%0.35K13/07 
 SA D'Ieteren ADR21.4021.4021.40-0.15-0.70%0.24K13/07 
 Bpost ADR14.23014.23014.230-0.290-2.00%0.22K13/07 
 Proximus ADR4.704.714.70-0.05-1.05%0.20K13/07 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR26.1126.1126.11+0.22+0.85%015/06 
 Ackermans Van Haaren ADR18.118.118.1+5.8+47.15%030/05 
 Agfa Gevaert ADR7.16007.16007.16000.00000.00%014/05 
 Thrombogenics9.07509.20009.0750+0.0000+0.00%009/07 
 GBL106.5000106.5000106.5000+0.0000+0.00%012/07 
 UCB SA40.2340.2340.23+0.00+0.00%011/07 
 Galapagos97.7397.7397.730.000.00%010/07 
 Colruyt SA15.0915.0915.09+0.00+0.00%011/07 

Brasil

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ambev SA4.80504.81004.6758+0.0950+2.02%23.59M13/07 
 VALE13.13513.20012.880+0.115+0.88%14.54M13/07 
 Banco Bradesco7.497.547.23+0.24+3.38%12.65M13/07 
 Itau Unibanco11.5111.5311.08+0.40+3.60%11.80M13/07 
 Petroleo Brasileiro Petrobras ADR10.6910.7510.52+0.06+0.56%10.88M13/07 
 PagSeguro Digital27.3027.7026.10+0.95+3.61%6.20M13/07 
 Petroleo Brasileiro ADR Reptg 2 Pref9.3859.4159.165+0.125+1.35%5.16M13/07 
 CEMIG PN ADR2.0102.0201.900+0.060+3.08%4.06M13/07 
 Telefonica Brasil ADR11.5311.6211.46+0.01+0.09%3.63M13/07 
 Gerdau ADR4.004.063.95-0.01-0.12%3.06M13/07 
 Embraer ADR21.5022.4821.10-0.78-3.50%2.96M13/07 
 BRF5.996.005.87-0.01-0.08%1.63M13/07 
 Companhia de Distribuicao20.26020.62019.790+0.910+4.70%1.60M13/07 
 TIM Participacoes17.47517.66017.280+0.315+1.84%1.48M13/07 
 Fibria Celulose ADR18.6718.7218.57+0.12+0.65%1.44M13/07 
 Banco Santander Brasil ADR8.138.177.95+0.10+1.18%1.29M13/07 
 Ultrapar Participacoes11.2111.6111.12-0.51-4.31%1.22M13/07 
 National Steel2.0602.0802.020+0.010+0.49%992.74K13/07 
 Cosan Ltd8.228.278.01+0.15+1.86%912.93K13/07 
 Brazil Minerals0.00190.00190.00180.00000.00%872.00K13/07 

Canadá

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Yamana Gold2.9152.9402.880+0.015+0.52%8.87M13/07 
 Sycamore Entmt Grp0.000400.000400.000300.000000.00%7.46M13/07 
 Encana13.2413.3212.84+0.33+2.56%6.70M13/07 
 Valeant Pharma23.3924.4323.37-0.84-3.47%6.56M13/07 
 Barrick Gold12.9012.9812.83-0.04-0.31%4.05M13/07 
 Solar Energy Initiat0.000200.000200.000200.000000.00%3.10M13/07 
 Kinross Gold3.7653.8103.700-0.025-0.66%2.97M13/07 
 Cenovus Energy10.5610.7210.53-0.09-0.85%2.66M13/07 
 BlackBerry10.2010.2110.09+0.11+1.09%2.63M13/07 
 Canopy Growth28.72029.50028.500-0.870-2.94%2.58M13/07 
 New Gold2.0052.0702.000-0.055-2.67%2.54M13/07 
 Suncor Energy41.9342.0641.34+0.51+1.23%2.48M13/07 
 Latteno Food Corp.0.000100.000100.000100.000000.00%2.47M13/07 
 Eldorado1.0801.1101.060+0.010+0.93%2.33M13/07 
 Enbridge35.5835.7935.51-0.25-0.70%2.32M13/07 
 Goldcorp13.2113.3413.20-0.09-0.64%2.29M13/07 
 Teck Resources B24.6324.7024.34+0.07+0.28%2.12M13/07 
 Uomo Media Inc0.000300.000300.000200.000000.00%2.08M13/07 
 Can Nat. Res.36.9137.0536.44+0.33+0.89%1.79M13/07 
 TransGlobe4.0504.1303.760+0.290+7.71%1.78M13/07 

Chile

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sociedad Quimica y Minera48.5449.0848.51-0.15-0.31%423.22K13/07 
 Enel Americas ADR8.568.618.50+0.03+0.29%323.07K13/07 
 Enersis Chile5.17005.19005.0400+0.0700+1.37%295.77K13/07 
 Santander Chile ADR31.4031.8431.36-0.32-1.01%252.00K13/07 
 LATAM Airlines ADR10.2610.3210.06+0.05+0.49%231.49K13/07 
 GeoPark Ltd19.44019.88019.270-0.330-1.67%200.95K13/07 
 Compania Cervecerias Unidas25.5325.5925.07+0.37+1.47%141.04K13/07 
 Itau CorpBanca ADR15.2715.2814.57+0.11+0.73%31.11K13/07 
 Banco De Chile92.5893.0990.75+0.41+0.44%17.65K13/07 
 Enel Generacion Chile ADR20.4020.7120.26-0.22-1.07%14.19K13/07 
 Andina B22.2922.5321.89+0.49+2.25%7.48K13/07 
 Vina Concha Toro ADR41.510043.100040.4200-0.5100-1.21%6.98K13/07 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 
 Embotelladora Andina20.4120.7320.370.000.00%011/07 

China

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 iQIYI33.9535.4033.23-1.09-3.11%26.03M13/07 
 Alibaba190.02192.10189.30-0.15-0.08%12.18M13/07 
 Dragon Capital Grp0.000100.000100.00010+0.00009+900.00%10.83M13/07 
 Bilibili13.8014.6913.50-0.46-3.23%9.48M13/07 
 Jd.Com Inc Adr38.2738.7737.96-0.25-0.65%6.89M13/07 
 Vipshop10.23010.3809.950-0.090-0.87%5.36M13/07 
 Momo Inc43.9646.0043.75-1.42-3.13%3.57M13/07 
 Tencent ADR48.72048.83048.300-0.220-0.45%3.14M13/07 
 Ctrip.Com45.0045.6644.80-0.42-0.92%2.87M13/07 
 Yum China Holdings36.6037.1036.10+0.03+0.08%2.82M13/07 
 Baidu267.19274.00265.70-4.26-1.57%2.48M13/07 
 SOGOU10.7711.1910.63-0.30-2.71%2.40M13/07 
 ZTO Express Cayman20.6121.2220.58-0.46-2.18%2.09M13/07 
 TAL Education38.58039.58038.520-0.480-1.23%1.61M13/07 
 BEST10.4811.0110.48-0.21-2.01%1.53M13/07 
 PPDAI4.374.674.33-0.22-4.79%1.15M13/07 
 Baozun Inc60.6862.2559.81-0.48-0.78%1.11M13/07 
 Qudian Inc8.438.448.17+0.17+2.06%1.09M13/07 
 58Com Inc Adr65.7366.4964.95+0.58+0.89%954.20K13/07 
 Daqo New Energy ADR37.37040.42036.510+0.040+0.11%950.03K13/07 

Chipre

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 QIWI16.2316.4816.00-0.25-1.52%56.24K13/07 
 Polymetal International ADR8.608.808.60-0.08-0.92%0.80K13/07 
 Polymetal International9.09.09.0+0.0+0.00%002/07 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR1.9801.9901.9800.0000.00%005/07 

Colombia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ecopetrol ADR20.7320.8520.45+0.17+0.80%644.72K13/07 
 BanColombia49.1549.5248.94-0.11-0.22%227.63K13/07 
 Bakken Energy Corp0.0010.0010.0010.0000.00%200.00K13/07 
 Grupo Aval8.328.388.22+0.10+1.22%72.20K13/07 
 Goff Corp0.000700.000730.00070-0.00030-30.00%9.49K13/07 
 Tecnoglass9.0009.0208.970-0.020-0.22%2.46K13/07 
 Cementos Argos ADR12.5712.5712.57+0.00+0.00%012/07 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 
 Interconnection Electric129.01129.01129.010.000.00%022/06 

Corea del Sur

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 KT13.4613.5513.22-0.03-0.19%611.57K13/07 
 KB Financial48.5448.8648.49+1.16+2.45%425.32K13/07 
 SK Telecom ADR23.8523.9223.60+0.31+1.32%345.97K13/07 
 LG Display8.628.738.60-0.12-1.43%321.82K13/07 
 Korea Electric Power13.7513.8413.72-0.22-1.57%206.32K13/07 
 POSCO70.0070.7469.73+0.30+0.43%118.02K13/07 
 Shinhan39.6039.8139.42+0.55+1.41%77.55K13/07 
 Woori Bank45.51045.51045.070+0.960+2.15%20.92K13/07 
 Gravity Co57.64057.95056.000+1.780+3.19%9.72K13/07 
 Hanwha Q Cells Co5.6105.6705.590-0.090-1.58%8.72K13/07 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 
 KTG ADR00000.00%029/11 
 S-Oil ADR39.0039.0039.00-0.01-0.03%027/06 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Webzen ADR6.376.376.370.000.00%006/07 

Dinamarca

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Novo Nordisk ADR49.8849.9649.48-0.01-0.03%1.01M13/07 
 Ascendis Pharma AS69.7372.0767.69+0.23+0.33%191.56K13/07 
 LiqTech International Inc0.74000.74910.7033+0.0110+1.51%151.75K13/07 
 Canamed4pets0.000400.000400.00040+0.00010+33.33%100.00K13/07 
 Carlsberg AS24.2824.3324.21+0.15+0.64%81.70K13/07 
 AP Moeller-Maersk AS6.296.316.26+0.17+2.86%51.70K13/07 
 Zealand Pharma ADR15.1515.2514.95+0.52+3.55%22.65K13/07 
 Danske Bank A/S ADR15.2215.3015.15-0.07-0.49%22.65K13/07 
 Vestas Wind Systems AS20.3020.3220.16-0.09-0.42%22.03K13/07 
 DSV40.2440.2439.92+0.81+2.04%20.31K13/07 
 CHR Hansen Holding AS51.9452.0151.53+0.23+0.44%13.95K13/07 
 Genmab AS16.9817.0016.91+0.03+0.15%12.42K13/07 
 Coloplast A10.4010.4510.36-0.10-0.95%11.69K13/07 
 Novozymes AS51.8951.9851.55-0.04-0.07%7.26K13/07 
 H Lundbeck AS69.34069.36068.810-0.654-0.93%2.64K13/07 
 Topdanmark AS4.9504.9504.950+0.100+2.06%2.56K13/07 
 Forward Pharma A S2.722.802.72-0.07-2.51%1.94K13/07 
 Novozymes B51.880051.880051.3900-0.1625-0.31%1.90K13/07 
 Iss ADR17.6017.7317.60+0.09+0.51%0.57K13/07 
 GN Store Nord ADR136.050136.050136.050+0.250+0.18%0.10K13/07 

Emiratos Árabes Unidos

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Argentum 470.00700.00840.0070-0.0014-16.67%576.46K13/07 
 Amira Nature Fds2.072.132.05+0.03+1.47%110.91K13/07 

España

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Santander ADR5.4155.4205.371-0.055-1.01%5.75M13/07 
 Banco Bilbao ADR7.017.046.97-0.09-1.20%2.16M13/07 
 Grifols ADR21.3921.4921.35+0.04+0.19%1.31M13/07 
 Telefonica ADR8.8408.8508.813-0.060-0.67%553.28K13/07 
 ACS Actividades Construccion ADR8.288.308.22-0.01-0.06%64.72K13/07 
 Caixabank ADR1.411.431.39-0.01-0.71%59.70K13/07 
 Red Electrica ADR10.60010.63010.540-0.050-0.47%26.63K13/07 
 Industria de Diseno Textil17.1017.1316.95-0.12-0.73%26.54K13/07 
 Iberdrola SA31.2131.3031.07-0.09-0.29%15.50K13/07 
 Gas Natural SDG ADR5.415.445.36-0.02-0.37%12.72K13/07 
 Repsol SA19.8719.9519.670.010.03%9.85K13/07 
 Indra Sistemas SA5.785.855.71-0.22-3.65%9.37K13/07 
 Amadeus IT Holding SA PK83.8084.0283.54+0.82+0.99%8.53K13/07 
 Ferrovial20.7320.7320.60-0.10-0.48%7.57K13/07 
 Enagas SA14.13014.18014.110-0.205-1.43%7.01K13/07 
 DIDA ADR5.115.115.11-0.87-14.55%0.97K13/07 
 FCC12.600012.600012.6000+0.1000+0.80%0.30K13/07 
 Abertis Infraestructuras ADR10.8410.8410.84+0.25+2.36%0.24K13/07 
 Bankinter ADR10.0010.009.50+0.00+0.00%027/06 
 Mapfre ADR5.855.855.85+0.00+0.00%009/07 

Filipinas

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 PLDT ADR25.2625.2625.00+0.27+1.08%54.50K13/07 
 BDO Unibank ADR24.0524.6424.00-0.53-2.16%1.52K13/07 
 Alliance Global Group Inc10.9010.9010.80+0.09+0.83%1.28K13/07 
 D&L Industries ADR4.834.834.64-0.01-0.31%0.62K13/07 
 Megaworld ADR17.317.317.1+0.7+4.12%0.58K13/07 
 Universal Robina ADR22.3422.3422.34+0.00+0.00%006/07 
 First Gen ADR5.335.335.33+0.00+0.00%005/07 
 Globe Telecom ADR30.3230.3230.32+0.00+0.00%010/07 
 Jollibee Foods ADR19.50019.50019.5000.0000.00%028/06 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR13.0013.0012.96+0.96+7.97%002/05 
 DMCI ADR1.901.901.90-0.51-21.16%025/06 
 Cebu Air ADR9.409.409.40+0.00+0.00%022/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%028/02 
 Ayala ADR17.217.217.2+0.0+0.00%006/07 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%014/03 
 Aboitiz Equity ADR9.979.979.97-4.97-33.27%005/07 
 Benguet B0.02200.02200.0220+0.0000+0.00%010/07 
 Robinsons Retail Holdings Inc15.0715.0715.07+0.00+0.00%006/07 

Finlandia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Nokia ADR5.8205.8805.800-0.080-1.36%14.13M13/07 
 Kone Corporation51.500051.500050.7500+0.0600+0.12%127.15K13/07 
 Sampo OYJ24.6124.6224.49-0.17-0.71%33.12K13/07 
 Stora Enso Oyj PK19.4119.4319.35-0.30-1.52%14.84K13/07 
 UPM-Kymmene Corp35.2835.3034.96-0.41-1.15%9.75K13/07 
 Kone Oyj ADR25.6025.6025.48+0.09+0.34%3.30K13/07 
 Metso Corporation8.348.348.05+0.07+0.85%0.62K13/07 
 Outokumpu ADR3.013.012.96-0.31-9.34%005/07 
 Tieto ADR00000.00%029/11 
 Wartsila ADR3.983.983.980.000.00%005/07 
 Outotec ADR4.914.914.91+0.17+3.59%028/03 
 Orion ADR15.4615.4615.24+0.00+0.00%012/06 
 Konecranes ADR7.7607.7897.760-0.390-4.79%028/06 
 Kesko ADR28.18028.18028.1800.0000.00%001/05 
 Amer Sports ADR16.15016.15016.150+0.000+0.00%028/06 
 Neste39.5639.5639.56+0.00+0.00%010/07 
 Poyry6.66.66.60.00.00%025/05 
 Nokian Tyres ADR19.9019.9019.90+0.00+0.00%012/07 
 Uponor15.6415.6415.640.000.00%011/07 
 Fortum ADR5.1155.1155.1150.0000.00%011/07 

Francia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Carrefour SA PK3.023.042.99-0.01-0.17%3.56M13/07 
 Sanofi ADR41.9041.9641.79-0.14-0.32%1.13M13/07 
 Total ADR62.42062.55061.867+0.180+0.29%458.16K13/07 
 Air France KLM SA8.528.528.49+0.08+0.95%434.99K13/07 
 Danone PK15.2815.3015.18+0.17+1.16%397.45K13/07 
 Criteo Sa34.0034.6933.85-0.61-1.76%378.16K13/07 
 Sequans Communications1.9902.0701.990-0.030-1.49%324.82K13/07 
 Axa ADR24.2024.2524.08-0.08-0.33%268.25K13/07 
 Societe Generale ADR8.44508.48008.4048+0.0350+0.42%249.45K13/07 
 Cellectis28.3529.3028.29+0.02+0.07%246.24K13/07 
 Orange ADR17.0517.0617.00-0.14-0.81%226.37K13/07 
 Schneider Electric SA16.35016.35016.250+0.110+0.68%145.95K13/07 
 Hermes International SA62.55062.68062.320+0.600+0.97%136.62K13/07 
 Talend62.6062.7861.52-0.03-0.05%134.36K13/07 
 EDAP3.2503.2803.082+0.150+4.84%117.80K13/07 
 Compagnie Saint-Gobain ADR8.618.638.56-0.01-0.12%79.27K13/07 
 Credit Agricole SA PK6.6456.6606.590+0.085+1.30%67.44K13/07 
 Louis Vuitton ADR69.11569.18068.490+1.355+2.00%64.17K13/07 
 SCOR PK3.7853.8003.730+0.060+1.61%61.56K13/07 
 BNP Paribas ADR30.65030.73030.400-0.045-0.15%59.40K13/07 

Grecia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 DryShips5.185.595.17-0.43-7.66%1.88M13/07 
 Aegean Marine Petroleum1.691.791.56+0.09+5.62%1.35M13/07 
 FreeSeas0.00370.00550.00370.00000.00%464.97K13/07 
 Top Ships0.96550.97000.9400+0.0130+1.36%438.99K13/07 
 Star Bulk Carriers12.870013.020012.7100+0.0700+0.55%292.97K13/07 
 Diana Containerships1.58001.63001.5700-0.0200-1.25%268.62K13/07 
 Capital Product Partners3.0503.0803.050-0.020-0.65%262.24K13/07 
 Diana Shipping4.6504.7204.620+0.020+0.43%252.83K13/07 
 Danaos2.0502.3002.000-0.250-10.87%188.49K13/07 
 Globus Maritime0.47200.50000.4720-0.0280-5.60%185.59K13/07 
 Eurobank Ergasias0.4770.4780.465+0.007+1.60%162.15K13/07 
 Seanergy Maritime0.9300.9300.910+0.020+2.20%103.00K13/07 
 Tsakos Energy Navigation3.4553.5403.450-0.035-1.00%60.61K13/07 
 Pyxis Tankers Inc1.09001.09001.0500+0.0400+3.81%49.70K13/07 
 Greek Org of Football Prognostics5.6285.6995.628+0.013+0.23%23.23K13/07 
 Euroseas1.7801.8101.720-0.010-0.56%12.72K13/07 
 StealthGas3.7703.8403.760-0.070-1.82%12.00K13/07 
 Tsakos Energy Pref E25.17025.17025.150+0.030+0.12%7.69K13/07 
 Tsakos Energy Navigation Pc Pref25.5025.5625.460.000.00%3.37K13/07 
 Tsakos Energy Navigation Pb Pref25.440025.440025.4100+0.0300+0.12%3.27K13/07 

Holanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 NXP107.52109.74106.78-0.87-0.80%4.25M13/07 
 Yandex37.9138.5637.60-0.65-1.69%1.93M13/07 
 Royal Dutch Shell ADR70.0070.1569.38+0.54+0.78%1.82M13/07 
 VEON3.0403.0502.995-0.010-0.33%1.62M13/07 
 ING ADR14.5714.6014.49-0.01-0.03%947.37K13/07 
 Unilever NV ADR56.12056.13055.785+0.440+0.79%896.56K13/07 
 Royal Dutch Shell B ADR73.4473.6272.89+0.36+0.49%878.67K13/07 
 Aegon ADR6.006.025.97+0.04+0.76%811.75K13/07 
 International NV8.448.458.24+0.21+2.55%663.63K13/07 
 Wright Medical Group25.4826.1125.40-0.62-2.38%661.24K13/07 
 Constellium Nv10.9311.0510.75+0.17+1.63%581.85K13/07 
 Koninklijke Philips ADR43.6743.7243.46+0.26+0.60%533.60K13/07 
 Qiagen NV37.1037.2537.06-0.25-0.67%476.93K13/07 
 Core Laboratories118.65119.00116.76+1.91+1.64%451.56K13/07 
 ASML ADR199.19200.32198.57-0.14-0.07%422.91K13/07 
 Interxion Holding NV63.3163.9863.13-0.59-0.92%302.60K13/07 
 Uniqure NV39.4539.5537.00+1.46+3.84%282.12K13/07 
 Playa Hotels & Resorts10.5410.6710.52-0.02-0.19%138.33K13/07 
 ASML Holding199.7199.7199.7-0.5-0.27%132.34K13/07 
 Airbus Group NV31.3431.3930.96+0.68+2.22%105.86K13/07 

Hong Kong

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Melco Resorts & Entertainment24.9125.4224.87-0.20-0.80%2.20M13/07 
 Seaspan9.5810.039.58-0.19-1.94%827.91K13/07 
 China Mobile ADR44.1144.2443.94-0.59-1.32%766.74K13/07 
 eBullion Inc0.00800.00800.0078+0.0012+17.65%510.00K13/07 
 China Cord Blood8.0408.3827.920-0.300-3.60%341.17K13/07 
 China Unicom Hong Kong ADR12.1012.1312.070.010.04%212.78K13/07 
 Geely Automobile2.63002.65002.56000.00000.00%208.23K13/07 
 Medical Care Tech0.000200.000200.000200.000000.00%200.02K13/07 
 Spi Energy0.410.450.40-0.01-3.10%177.08K13/07 
 CK Hutchison ADR10.6710.7010.54+0.01+0.09%162.10K13/07 
 Brilliance China ADR14.815.014.5-0.5-3.08%138.79K13/07 
 Euro Tech4.9255.1004.700+0.325+7.07%121.47K13/07 
 AIA ADR34.8035.0634.60-0.26-0.74%105.90K13/07 
 First Pacific Company2.3252.3502.3000.0000.00%75.54K13/07 
 Sun Hung Kai Properties15.0915.2215.05-0.12-0.76%54.67K13/07 
 Hang Lung Properties10.2210.2510.13+0.05+0.49%51.10K13/07 
 Value Partners0.8210.8300.810-0.010-1.24%38.29K13/07 
 Hong Kong & China Gas Co1.9401.9701.930-0.010-0.51%35.45K13/07 
 Bonso Electronics Int3.6503.9513.500+0.060+1.67%33.37K13/07 
 Swire Pacific10.6610.7210.64-0.15-1.43%32.73K13/07 

Hungría

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Magyar Telekom Plc7.167.227.04+0.02+0.28%1.94K13/07 
 MOL ADR5.35.34.5+0.4+7.47%0.45K13/07 

India

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Infosys ADR19.4419.6319.10-0.57-2.85%13.17M13/07 
 ICICI Bank ADR7.917.977.86-0.17-2.17%6.67M13/07 
 Tata Motors ADR19.2019.4019.17-0.30-1.54%967.85K13/07 
 Wipro ADR5.075.075.04+0.01+0.10%535.59K13/07 
 MakeMyTrip34.9535.2034.500.000.00%283.06K13/07 
 Vedanta Ltd12.2212.2912.15-0.14-1.13%269.07K13/07 
 HDFC Bank ADR110.55111.19110.33-0.73-0.66%264.96K13/07 
 Yatra Online6.266.396.00+0.20+3.30%264.42K13/07 
 Dr Reddys Labs33.2533.4733.14-0.39-1.17%202.62K13/07 
 Eros13.65014.00013.600-0.300-2.15%159.36K13/07 
 WNS Holdings53.30054.06053.270-0.790-1.46%107.86K13/07 
 Sify1.9902.0691.990-0.030-1.49%29.95K13/07 
 Azure Power Global14.5115.3514.45+0.01+0.07%28.68K13/07 
 Rediff.com India0.12110.18500.1210-0.0634-34.36%7.56K13/07 
 Mahanagar Telephone Nigam PK0.3200.3200.3200.0000.00%0.50K13/07 
 Coal India ADR00000.00%029/11 
 Bharat Petroleum ADR00000.00%029/11 
 Bharti Airtel ADR00000.00%029/11 
 Axis Bank ADR555125.00%018/07 
 UltraTech Cement ADR00000.00%029/11 

Indonesia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 PT Telekomunikasi Indonesia B27.69027.81027.610-0.710-2.50%164.89K13/07 
 PT Bank Mandiri Persero TBK9.029.258.87+0.13+1.46%55.64K13/07 
 Astra Int9.289.539.20-0.12-1.28%15.21K13/07 
 Bank Rakyat10.1810.4410.16-0.18-1.78%14.54K13/07 
 Semen Persero9.9510.209.89-0.59-5.60%7.08K13/07 
 PT XL Axiata Tbk ADR3.893.983.89+0.06+1.67%3.10K13/07 
 Bank Central Asia ADR40.850040.850039.9350+0.2600+0.64%0.57K13/07 
 Astra Agro Lestari TBK4.224.224.220.000.00%014/05 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR6.346.346.340.000.00%005/07 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR6.216.216.21+0.00+0.00%005/07 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors46.3746.3746.370.000.00%009/07 
 Telekomunikasi0.2700.2700.270+0.000+0.00%009/07 
 PT Media Nusantara Citra TBK8.228.228.220.000.00%018/06 
 Vale Indonesia0.27410.27410.27410.00000.00%010/07 
 PT Indofood Sukses Makmur TBK23.140023.140023.1400+0.0000+0.00%009/07 
 Bank Mandiri Persero0.39500.39500.39500.00000.00%005/07 

Irlanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Amarin3.0503.0953.000+0.030+0.99%5.93M13/07 
 Medtronic88.3688.6087.96+0.49+0.56%4.38M13/07 
 Johnson Controls35.1135.2934.72+0.37+1.07%3.11M13/07 
 Endo Int11.1211.2410.95-0.09-0.80%3.04M13/07 
 Seagate59.0259.6658.500.000.00%1.58M13/07 
 Eaton77.7777.8076.54+0.90+1.17%1.18M13/07 
 Accenture168.10168.49167.09+0.07+0.04%1.09M13/07 
 CRH ADR35.4835.6935.40-0.20-0.55%1.02M13/07 
 Allergan177.18178.10176.06+0.66+0.37%973.06K13/07 
 Horizon Pharma16.9017.1716.84-0.17-1.00%921.54K13/07 
 Jazz Pharma175.98179.15173.04-3.48-1.94%892.70K13/07 
 Ingersoll-Rand91.0691.1889.63+1.18+1.31%694.75K13/07 
 Aptiv93.6293.9993.11+0.51+0.55%693.45K13/07 
 Perrigo75.9276.8475.65-0.10-0.13%632.55K13/07 
 Adient48.5549.3248.41+0.12+0.26%592.60K13/07 
 AerCap Holdings NV54.9655.2054.84+0.05+0.09%568.50K13/07 
 Allegion PLC79.7180.0378.13+0.63+0.80%497.06K13/07 
 Shire ADR172.88173.31171.83+0.59+0.34%493.75K13/07 
 Alkermes Plc44.2744.7343.68+0.69+1.58%457.15K13/07 
 Prothena14.9415.0014.62+0.04+0.27%318.62K13/07 

Israel

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Teva ADR23.2923.7423.10-0.44-1.85%8.66M13/07 
 Galmed Pharma15.24015.67014.050+2.470+19.34%5.37M13/07 
 MER1.58002.05001.50000.00000.00%1.52M13/07 
 OWC Pharma0.19500.20000.1583+0.0060+3.17%1.35M13/07 
 Check Point Software109.31110.03108.93-0.58-0.53%1.21M13/07 
 InspireMD0.23500.23800.2278-0.0008-0.34%518.72K13/07 
 Attunity12.52012.79012.080+0.430+3.56%508.25K13/07 
 SolarEdge Technologies Inc54.4054.4352.56+1.50+2.84%491.80K13/07 
 Redhill ADR10.68011.10010.260+0.420+4.09%486.43K13/07 
 Supercom Lt2.1402.1501.910+0.240+12.63%456.93K13/07 
 Tower21.48022.03021.435-0.350-1.60%429.95K13/07 
 Radware Ltd27.5827.8427.30+0.31+1.14%428.13K13/07 
 Pluristem1.30001.32001.2300+0.0500+4.00%404.05K13/07 
 Easylink Solutions C0.03000.03800.0270+0.0041+15.83%346.93K13/07 
 Medigus ADR1.2901.3801.200+0.090+7.50%342.51K13/07 
 Mellanox82.9083.3582.10-0.20-0.24%339.76K13/07 
 Kornit Digital Ltd19.6020.0019.40+0.20+1.03%317.45K13/07 
 Wix.Com Ltd106.70109.50106.25-1.95-1.79%278.07K13/07 
 BioLineRx0.9310.9500.900+0.011+1.20%261.39K13/07 
 Cyberark Software67.3967.8566.77-0.29-0.43%175.71K13/07 

Italia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ferrari NV142.53143.70141.91+2.87+2.06%426.09K13/07 
 ENI ADR38.1638.2337.69+0.01+0.03%244.14K13/07 
 Telecom Italia ADR7.0607.0706.890-0.090-1.26%231.56K13/07 
 ENEL Societa per Azioni5.6305.6505.6080.0000.00%177.09K13/07 
 Intesa Sanpaolo SpA PK17.30017.36017.210+0.065+0.38%116.32K13/07 
 Great Wall Bldrs0.00190.00190.00190.00000.00%56.57K13/07 
 Natuzzi1.5101.5801.510-0.090-5.62%50.50K13/07 
 Telecom Italia A6.1906.2106.120-0.010-0.16%39.27K13/07 
 Terna Rete Elettrica Nazionale16.5716.6916.42-0.22-1.31%25.89K13/07 
 Mediobanca ADR9.349.409.31+0.09+0.93%16.97K13/07 
 Atlantia SPA14.8414.8714.75+0.31+2.13%13.53K13/07 
 Leonardo ADR5.255.255.12+0.21+4.17%12.24K13/07 
 Luxottica ADR66.2066.2065.66+0.05+0.08%8.24K13/07 
 Snam SpA8.568.568.56-0.05-0.58%5.95K13/07 
 Prysmian SPA14.4414.4412.63+2.10+17.02%4.38K13/07 
 Prada Spa PK9.009.208.93-0.22-2.41%2.81K13/07 
 Saipem ADR9.87749.88009.6700+0.1074+1.10%2.02K13/07 
 Salvatore Ferragamo ADR11.8911.8911.85+0.18+1.54%1.03K13/07 
 Officine Meccaniche Danieli18.1118.1118.11+0.00+0.00%019/06 
 Moleskine2.3962.3982.3960.0000.00%019/01 

Japón

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sumitomo Mitsui Financial ADR7.597.657.58-0.07-0.98%1.31M13/07 
 Daikin Industries ADR11.4911.5511.40+0.18+1.59%1.11M13/07 
 Sony ADR53.3253.4952.96+1.11+2.13%827.39K13/07 
 Mitsubishi UFJ Financial ADR5.6505.6705.630-0.020-0.35%724.62K13/07 
 SoftBank Group42.9443.4042.68+0.94+2.24%591.70K13/07 
 Kao ADR14.7614.9214.45+0.37+2.57%401.62K13/07 
 Nippon ADR45.3545.8145.28+0.03+0.07%297.23K13/07 
 Nomura ADR4.8304.8504.805+0.050+1.05%287.20K13/07 
 Sekisui House ADR16.9316.9516.63+0.06+0.36%275.44K13/07 
 Honda Motor ADR29.3029.3429.25+0.12+0.39%255.56K13/07 
 Nintendo ADR40.3340.6140.22+0.35+0.89%209.57K13/07 
 Mizuho Financial ADR3.3553.3603.340+0.015+0.45%173.44K13/07 
 Fanuc Corporation19.6719.6819.44+0.18+0.92%165.73K13/07 
 Canon ADR31.6131.6131.48+0.25+0.80%158.71K13/07 
 Panasonic Corp PK12.7112.7212.60+0.16+1.27%157.03K13/07 
 Takeda Pharma ADR20.7020.8320.67+0.13+0.63%131.50K13/07 
 Bridgestone ADR18.1818.2418.12+0.09+0.47%117.34K13/07 
 Kubota ADR80.35080.35079.890+0.470+0.59%114.54K13/07 
 SMC Corp Japan16.7616.9516.41-0.27-1.56%107.05K13/07 
 Mazda Motor ADR5.835.875.82-0.02-0.34%103.47K13/07 

Luxemburgo

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Intelsat Sa20.70021.47019.530+1.080+5.50%5.79M13/07 
 ArcelorMittal ADR29.58029.78029.450-0.120-0.40%1.62M13/07 
 Spotify Tech187.27188.86183.97-1.08-0.57%1.30M13/07 
 Nexa Resources11.8411.9111.31+0.11+0.94%970.23K13/07 
 Tenaris ADR37.57037.70037.210-0.020-0.05%929.04K13/07 
 Orion Engineered Carbons31.5032.1530.65-0.45-1.41%920.67K13/07 
 Adecoagro SA8.358.418.31+0.02+0.24%495.03K13/07 
 Globant SA58.9559.3157.58+0.13+0.22%307.28K13/07 
 MagnaChip11.2511.4511.20-0.10-0.88%243.48K13/07 
 Ternium35.1435.3634.60-0.03-0.09%232.04K13/07 
 Corporación América Airports9.789.929.60+0.15+1.56%143.06K13/07 
 Atento SA6.506.706.40-0.20-2.99%82.00K13/07 
 Ardagh Group16.6416.9516.64-0.29-1.71%41.21K13/07 
 Altisource Portfolio Solutions31.6832.0931.52-0.08-0.25%35.79K13/07 
 Pacific Drilling0.180.180.14+0.02+12.50%5.73K13/07 
 BM European Value ADR22.5322.5322.19-0.09-0.40%3.74K13/07 
 Millicom Int Cellular59.950059.950059.4100+0.1500+0.25%3.29K13/07 
 SES SA21.321.320.8+1.2+5.97%1.15K13/07 
 Aperam54.3554.3554.350.000.00%004/01 
 Aperam PK42.4142.4142.410.000.00%011/07 

Malasia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Median Group0.00330.00330.00330.00000.00%22.64K13/07 
 Genting Berhad10.7010.8110.70+0.10+0.94%1.11K13/07 
 Malayan Banking Berhad4.6104.6104.610+0.010+0.22%0.31K13/07 
 Tenaga Nasional Berhad14.79014.79014.790-0.170-1.14%0.28K13/07 
 Sime Darby0.66000.66000.66000.00000.00%030/04 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%027/03 
 Boustead ADR11100.00%015/12 
 Vitaxel0.30500.30500.30500.00000.00%015/06 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital1.80001.80001.8000+0.0000+0.00%010/07 
 Top Glove ADR9.109.869.100.000.00%009/07 

México

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Cemex ADR6.766.846.73-0.10-1.38%4.18M13/07 
 Grupo Televisa ADR20.3620.5520.19-0.12-0.61%2.16M13/07 
 America Movil ADR17.5817.7617.55-0.16-0.90%1.86M13/07 
 Santander Mexico B ADR7.917.987.80+0.56+7.62%719.03K13/07 
 Vuela6.476.506.33+0.15+2.45%380.86K13/07 
 Fomento Economico Mexicano95.4895.5994.38+0.44+0.46%377.12K13/07 
 Aeroportuario del Centro Norte45.3445.8844.56-0.83-1.80%104.40K13/07 
 GAP ADR99.70100.2399.00+0.32+0.32%61.15K13/07 
 Coca Cola Femsa ADR61.1361.7361.03-0.54-0.88%58.54K13/07 
 Grupo Aeroportuario Sureste ADR165.50165.67162.37+2.73+1.68%36.42K13/07 
 Wal-Mart De Mexico28.0928.2827.94-0.07-0.23%31.18K13/07 
 Industrias Bachoco ADR59.3060.1259.30-0.68-1.13%12.71K13/07 
 Kimberly-Clark de Mexico9.019.058.90-0.12-1.31%11.74K13/07 
 Wal Mart México2.80062.81002.8000-0.0194-0.69%11.38K13/07 
 America Movil ADR A17.5417.5417.41+0.04+0.20%7.84K13/07 
 Bimbo ADR8.558.558.420.000.00%1.40K13/07 
 Grupo Simec ADR9.699.699.69+-0.01+-0.10%0.73K13/07 
 Fresnillo14.60514.60514.605+0.005+0.03%0.27K13/07 
 Peñoles17.600017.600017.6000-0.4700-2.60%0.26K13/07 
 Desarrolladora Homex0.0020.0020.0010.0000.00%011/07 

Noruega

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Equinor ADR26.8026.9126.69-0.19-0.70%779.21K13/07 
 Orkla ASA ADR8.0508.1458.020-0.955-10.61%51.95K13/07 
 DNB ASA ADR19.1719.2719.07-0.23-1.19%43.61K13/07 
 Telenor ASA ADR20.4020.4820.30-0.23-1.11%25.81K13/07 
 Norsk Hydro ASA ADR5.8205.8405.753-0.030-0.51%15.92K13/07 
 Yara International ASA19.7519.7919.65-0.26-1.27%3.86K13/07 
 Gjensidige Forsikring ADR17.0317.4317.030.000.00%011/07 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Petroleum Geo-Services ADR4.8084.8084.808+0.000+0.00%012/07 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Norwegian Finans11.051411.051411.0514+0.0000+0.00%023/05 
 Tomra Systems ADR21.2121.2121.210.000.00%012/07 
 Equinor26.810026.810026.81000.00000.00%011/07 
 Hexagon Composites3.39003.39003.3400+0.0000+0.00%005/07 
 DNO International1.90001.96001.9000+0.0000+0.00%011/07 
 Nordic Semiconductor ASA6.61006.61006.61000.00000.00%027/06 
 Orkla8.90009.05008.90000.00000.00%011/07 
 Marine Harvest20.263720.263720.2637+0.0000+0.00%003/07 
 Akastor ASA2.08002.08002.08000.00000.00%005/07 
 Telenor20.66020.69020.6600.0000.00%012/07 

Nueva Zelanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Astika Holdings0.04790.05990.0430-0.0020-4.01%457.95K13/07 
 Spark New Zealand ADR12.8513.1112.80-0.14-1.08%13.31K13/07 
 Spark New Zealand2.52002.57502.5200-0.0500-1.95%11.00K13/07 
 New Zealand Energy Corp0.01880.01880.01880.00000.00%012/07 
 Fletcher Building Ltd PK9.359.359.35+0.00+0.00%022/06 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Perú

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Buenaventura Mining ADR12.5912.7912.51+0.02+0.16%837.98K13/07 
 Grana y Montero3.693.743.46+0.20+5.73%469.36K13/07 
 Cementos Pacasmayo11.38911.38911.039+0.059+0.52%1.71K13/07 
 Goldsands Dev Co0.00070.00070.00070.00000.00%1.10K13/07 
 Dana Resources0.000400.000420.00040+0.00000+0.00%028/06 
 Fossal ADR0.2500.2500.250+0.000+0.00%011/05 

Polonia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Agora Holdings0.1100.1500.092-0.015-12.00%322.29K13/07 
 Powszechna Kasa ADR13.6113.6113.610.000.00%029/01 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%014/02 
 mBank ADR00000.00%029/11 
 Asseco Poland ADR12.2612.2612.260.000.00%004/06 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.305.335.300.000.00%009/07 
 Eurocash SA5.505.505.500.000.00%005/07 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Pharol SGPS ADR0.2400.2400.2270.0010.27%10.14K13/07 
 Galp Energa9.799.929.69-0.06-0.57%7.74K13/07 
 EDP Energias de Portugal ADR40.4840.5740.31-0.41-1.00%2.47K13/07 
 Jeronimo Martins SGPS SA ADR29.3529.3529.050.000.00%012/07 
 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 PLC7.597.707.50-0.01-0.07%7.24M13/07 
 BP ADR45.3745.5644.84+0.01+0.03%6.33M13/07 
 AstraZeneca ADR37.1637.1836.70+0.20+0.53%5.16M13/07 
 Vodafone Group ADR24.1624.2324.07-0.20-0.82%4.64M13/07 
 Noble Corporation6.456.606.39-0.06-0.92%3.70M13/07 
 Liberty Global C28.3328.3627.70+0.32+1.14%3.07M13/07 
 Avon Products1.4501.4901.4500.0000.00%2.95M13/07 
 Carnival58.0658.6257.91-0.34-0.58%2.94M13/07 
 TechnipFMC30.9331.2530.52+0.06+0.19%2.93M13/07 
 Axovant Sciences2.672.742.47+0.17+6.80%2.74M13/07 
 IGT24.8824.9724.26+0.28+1.14%2.42M13/07 
 Mylan36.5836.7436.13+0.36+0.99%2.38M13/07 
 Mallinckrodt21.6521.7421.28+0.14+0.65%2.31M13/07 
 Lloyds Banking ADR3.3303.3303.295+0.010+0.30%2.06M13/07 
 Rowan16.3816.4815.91+0.41+2.57%1.97M13/07 
 Liberty Global29.3929.4328.49+0.61+2.12%1.89M13/07 
 CNH Industrial NV10.3810.4110.29+0.11+1.07%1.83M13/07 
 BHP Billiton ADR43.8844.0143.44-0.33-0.74%1.58M13/07 
 Ferroglobe7.988.347.85-0.29-3.51%1.57M13/07 
 Michael Kors66.5567.2566.05+0.11+0.17%1.56M13/07 

Rusia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Gazprom4.7094.7184.614+0.077+1.66%1.83M05:41:00 
 Sberbank15.17015.28515.145+0.020+0.13%1.01M05:40:00 
 JSC MMC Norilsk Nickel ADR17.3617.4517.30-0.78-4.27%890.61K05:41:47 
 Evraz516.40523.40513.40-5.60-1.07%246.41K05:56:00 
 Mobil’nye Telesistemy ADR9.039.068.96+0.01+0.06%1.51M13/07 
 Rosneft6.5246.5706.406+0.056+0.87%360.66K05:39:28 
 JSC VTB Bank DRC1.6051.6101.592+0.024+1.52%284.69K05:40:00 
 Lukoil DRC69.4869.6668.96+0.62+0.90%124.95K05:57:42 
 Surgutneftegaz ADR4.644.654.55+0.08+1.80%277.62K05:39:00 
 MegaFon DRC9.619.639.56+0.61+6.78%1.85M04:49:34 
 Severstal DRC15.3415.3615.24+0.12+0.79%5.70K05:55:00 
 RusHydro ADR1.06401.06401.0600+0.0040+0.38%7.61K04:48:54 
 Gazprom4.6304.6504.600+0.025+0.54%322.52K13/07 
 X5 Retail Group27.72028.22027.500-0.400-1.42%50.87K05:41:31 
 Amur Minerals3.8104.1803.810-0.040-1.04%161.44K05:56:46 
 PhosAgro OAO13.28013.29013.180-0.070-0.52%5.21K05:11:23 
 Magnit DRC17.3417.5117.32-0.22-1.25%111.47K05:57:47 
 Lukoil DRC69.0869.2268.35+0.83+1.22%185.80K13/07 
 Novolipetsk DRC25.3425.3524.97+0.13+0.50%4.32K05:35:25 
 Tatneft ADR67.2267.6267.00+0.06+0.09%51.84K05:34:00 

Singapur

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Flex14.8114.9214.69+0.12+0.82%4.23M13/07 
 Kulicke&Soffa28.4828.6927.60+0.77+2.78%1.65M13/07 
 Sea15.9016.1015.51-0.17-1.09%892.79K13/07 
 Wave Life Sciences Ltd36.9037.7536.25-0.80-2.12%232.21K13/07 
 Volitionrx Ltd2.0402.1751.990-0.110-5.12%81.94K13/07 
 China Yuchai20.6920.9520.55-0.04-0.19%59.47K13/07 
 United Overseas Bank ADR38.6639.0038.51-0.40-1.02%29.90K13/07 
 Singapore Telecommunications PK23.64523.72023.270-0.270-1.13%27.57K13/07 
 DBS Group Holdings ADR76.7976.9276.28+0.46+0.60%23.73K13/07 
 Jadestone Energy0.4660.4660.450+0.059+14.62%18.00K13/07 
 Overseas Chinese Banking ADR16.5216.6816.50-0.19-1.16%15.06K13/07 
 Aslan Pharma ADR7.697.877.29-0.04-0.52%9.69K13/07 
 Singapore Exchange ADR82.3782.4780.52+0.75+0.92%2.86K13/07 
 City Developments7.227.226.95+0.07+0.98%2.64K13/07 
 Keppel Corporation9.749.749.68-0.05-0.55%1.99K13/07 
 CapitaLand4.4144.4144.414-0.026-0.59%0.21K13/07 
 Kenon Holdings14.7715.1514.76+0.00+0.00%012/07 
 Golden Agri-Resources19.6519.6519.450.000.00%012/07 
 Singapore Airlines7.62887.62887.62880.00000.00%029/06 
 Keppel REIT0.8010.8010.8010.0000.00%027/06 

Sudáfrica

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sibanye Gold ADR2.272.302.23-0.07-2.99%3.15M13/07 
 Harmony Gold Mining1.6201.6401.600-0.010-0.61%2.53M13/07 
 Gold Fields ADR3.5703.5903.510-0.020-0.56%2.26M13/07 
 AngloGold Ashanti ADR8.518.608.46-0.08-0.93%1.78M13/07 
 Net 1 UEPS9.399.419.19+0.12+1.29%205.39K13/07 
 Sasol ADR38.0738.2637.85-0.14-0.37%75.52K13/07 
 Naspers ADR50.8051.2950.50-0.73-1.41%64.90K13/07 
 Impala Platinum Holdings Ltd PK1.5281.6001.520-0.149-8.88%54.16K13/07 
 Steinhoff Int0.250.260.250.000.00%53.25K13/07 
 Mix Telemats18.53018.77018.330-0.210-1.12%45.31K13/07 
 Sanlam Ltd PK10.37510.56010.260-0.075-0.72%20.39K13/07 
 DRDGOLD2.4252.4302.410+0.005+0.21%20.16K13/07 
 MTN Group Ltd PK8.028.098.01-0.07-0.87%18.89K13/07 
 Woolworths Holdings Ltd PK4.174.204.09-0.03-0.71%15.41K13/07 
 Standard Bank Group Ltd PK14.5715.0814.55-0.03-0.19%12.65K13/07 
 Vodacom Group Ltd PK9.459.589.31-0.32-3.28%10.29K13/07 
 Nedbank Group Ltd19.50019.75019.220+0.064+0.33%10.17K13/07 
 Shoprite Holdings Ltd PK16.7516.9316.67-0.07-0.45%8.73K13/07 
 Imperial Holdings Ltd PK15.3815.6915.33-0.37-2.35%7.83K13/07 
 Aspen Pharmacare ADR19.29519.43019.170-0.077-0.40%7.61K13/07 

Suecia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 LM Ericsson B ADR7.737.777.70-0.01-0.13%2.96M13/07 
 Autoliv105.70106.25105.18+0.64+0.61%383.37K13/07 
 Svenska Handelsbanken PK5.505.585.48-0.05-0.90%149.23K13/07 
 Nordea Bank AB ADR9.789.799.65+0.07+0.72%113.68K13/07 
 Neonode0.3400.3550.335+0.002+0.65%95.54K13/07 
 Atlas Copco AB28.0928.1227.79+0.45+1.63%87.92K13/07 
 Assa Abloy AB10.0810.0910.03-0.01-0.05%77.05K13/07 
 Hennes & Mauritz AB3.063.093.06-0.06-1.77%70.82K13/07 
 Nordea Bank9.78009.78009.6850+0.7700+8.55%39.97K13/07 
 AB Electrolux44.8444.8744.36+0.58+1.32%38.10K13/07 
 Oasmia Pharmaceutical AB1.4701.4701.360+0.040+2.80%27.35K13/07 
 Heliospectra ADR1.03911.05000.9750+0.0591+6.03%20.90K13/07 
 Swedbank AB21.8321.8421.74-0.14-0.64%15.84K13/07 
 Sandvik AB ADR17.2517.2717.12+0.10+0.55%13.28K13/07 
 Telia ADR9.289.329.24-0.09-0.91%12.06K13/07 
 Alfa-Laval ADR23.8923.8923.73+0.26+1.10%8.62K13/07 
 AB SKF18.8118.8118.57+0.29+1.57%8.08K13/07 
 Volvo ADR16.5716.6016.38+0.07+0.42%6.67K13/07 
 Atlas Copco ADR25.4725.4725.10+0.45+1.80%5.54K13/07 
 Skandinaviska Enskilda Banken ADR9.589.709.57-0.05-0.52%4.49K13/07 

Suiza

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Transocean13.4613.5713.26-0.06-0.44%12.71M13/07 
 Auris Medical0.2960.3300.284-0.264-47.14%6.90M13/07 
 Weatherford3.523.623.51-0.03-0.70%5.60M13/07 
 Roche Holding ADR29.0529.0928.85+0.33+1.15%2.34M13/07 
 ABB ADR21.6321.6921.54+0.09+0.42%2.01M13/07 
 STMicroelectronics ADR22.6422.9122.63-0.12-0.51%1.53M13/07 
 UBS Group14.9915.0614.94-0.01-0.03%1.48M13/07 
 Novartis ADR78.7778.8978.57-0.17-0.22%1.29M13/07 
 Credit Suisse ADR14.8014.8714.72-0.01-0.03%1.01M13/07 
 Chubb132.13132.50131.51-0.39-0.29%960.25K13/07 
 Glencore ADR8.2158.2608.170-0.035-0.42%890.93K13/07 
 TE Connectivity91.8692.4391.70-0.32-0.35%865.67K13/07 
 Crispr Therapeutics65.7166.2663.15+0.66+1.01%747.21K13/07 
 Garmin Ltd63.2363.8263.01+0.16+0.25%650.21K13/07 
 ObsEva16.3316.5915.38+1.37+9.16%622.43K13/07 
 Nestle ADR79.7079.7079.22+0.31+0.39%325.63K13/07 
 SGS SA26.4326.5126.35-0.02-0.08%225.26K13/07 
 Lafargeholcim ADR9.399.409.35+0.04+0.48%222.75K13/07 
 Luxoft Holding38.1538.7537.90-0.30-0.78%154.77K13/07 
 Ferguson ADR8.298.308.25+0.12+1.41%115.99K13/07 

Tailandia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Fabrinet38.8539.6538.47-0.53-1.35%292.49K13/07 
 KASIKORNBANK Public Co23.6023.8523.46-0.21-0.88%20.05K13/07 
 Airports Thailand ADR20.420.520.5+0.3+1.54%0.56K13/07 
 Siam Commercial Bank ADR14.914.914.9-0.2-1.13%0.31K13/07 
 BTS ADR26.926.926.9+0.3+1.13%0.24K13/07 
 TTW Public Company18.1218.1218.12-0.02-0.11%0.18K13/07 
 Bangkok Bank ADR29.625029.625029.6250+0.0850+0.29%0.17K13/07 
 Charoen Pokphand Foods plc3.0453.0453.045+0.000+0.00%011/07 
 Berli Jucker ADR19.219.219.2+7.2+60.00%003/05 
 Banpu ADR13131300.00%012/06 
 Bumrungrad Hospital DRC6.156.156.150.254.24%023/01 
 CP All ADR13131218.33%012/07 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR29.929.929.9+4.4+17.25%005/07 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Intouch Hol6.666.666.60+0.00+0.00%009/07 
 PTT Exploration & Production8.0118.0118.0110.0000.00%011/07 
 Krung Thai Bank Public Co10.0310.0310.030.000.00%027/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 

Taiwán

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Taiwan Semiconductor37.7737.8037.49+0.46+1.23%4.65M13/07 
 Himax7.8208.0007.690+0.040+0.51%1.15M13/07 
 AU Optronics3.9954.0303.980-0.015-0.37%728.65K13/07 
 United Microelectronics2.7952.8302.790-0.045-1.58%429.64K13/07 
 ASE Industrial4.634.674.61+0.05+1.09%381.60K13/07 
 SemiLEDS3.86004.24003.8600-0.3100-7.43%320.84K13/07 
 Silicon Motion52.9353.7852.45-0.01-0.02%206.34K13/07 
 Chunghwa Telecom36.0936.3135.98-0.37-1.01%184.40K13/07 
 ChipMOS Tech14.5314.6214.51-0.04-0.27%28.34K13/07 
 Giga Media Ltd2.9603.0402.890+0.050+1.72%13.45K13/07 
 Asia Pacific Wire & Cable2.6002.6602.600-0.050-1.89%1.17K13/07 
 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 Hizmetleri5.805.835.70-0.04-0.68%710.72K13/07 
 Turkiye Garanti Bankasi AS1.4601.4701.440+0.030+2.10%671.04K13/07 
 Akbank Turk Anonim Sirketi2.772.792.76-0.01-0.36%269.22K13/07 
 Turkiye Halk Bankasi AS2.6202.6602.620-0.020-0.76%41.51K13/07 
 Koc Holdings AS12.9913.1212.98+0.03+0.19%20.35K13/07 
 Turk Telekomunikasyon ADR1.91.91.9-0.0-1.55%19.79K13/07 
 Arcelik ADR12.4713.1712.47-1.36-9.83%8.52K13/07 
 Anadolu Efes ADR0.8870.8870.877+0.077+9.51%5.30K13/07 
 Turkiye Vakiflar Bankasi ADR8.3708.3708.370-0.120-1.41%0.28K13/07 
 Eregli Demir Celik ADR12.4712.4712.47-1.08-7.97%029/05 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR28.428.628.40.00.00%012/07 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Coca-Cola Icecek ADR7.327.327.00+0.00+0.00%010/07 
 Ford Otomoti Sanayi ADR60.6460.6460.640.000.00%012/07 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Tav Havalimanlari Holding AS19.06019.06018.6960.0000.00%012/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 
Regístrese con Google
o
Regístrese con su email