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 Bank9.239.459.20-0.55-5.62%9.33M20/11 
 Bayer AG PK17.3817.5817.35-0.36-2.06%1.30M20/11 
 SAP ADR99.98101.0098.83-1.60-1.58%936.31K20/11 
 Infineon ADR19.2719.4418.72+0.03+0.13%795.05K20/11 
 Affimed NV4.2804.4704.029-0.110-2.51%781.24K20/11 
 ProSiebenSat1 Media AG4.914.964.88+0.01+0.20%734.45K20/11 
 Trivago5.925.965.65+0.10+1.72%668.72K20/11 
 Siemens ADR56.1656.6456.00-0.63-1.11%570.91K20/11 
 Daimler ADR14.1114.2914.05-0.23-1.57%560.17K20/11 
 BASF ADR18.7618.9718.69-0.90-4.55%552.12K20/11 
 Volkswagen Pref ADR16.5916.6716.39-0.09-0.54%233.85K20/11 
 Fresenius Medical Care ADR37.5338.0837.47-1.48-3.79%228.00K20/11 
 Deutsche Telekom ADR17.2217.2917.16-0.04-0.26%207.00K20/11 
 Muenchener Rueckver Ges21.5621.6721.43-0.20-0.90%169.05K20/11 
 EON SE10.4410.5510.41-0.04-0.33%162.34K20/11 
 Allianz ADR20.9821.1020.88-0.51-2.35%156.04K20/11 
 Brenntag ADR9.319.469.25-0.29-3.02%142.99K20/11 
 Fresenius ADR14.12014.34314.090-0.510-3.49%142.10K20/11 
 Continental AG PK15.5115.6115.41-0.03-0.19%134.72K20/11 
 Commerzbank AG PK8.9459.0408.920-0.365-3.92%130.89K20/11 

Argentina

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Pampa Energia ADR32.2433.7731.40-1.99-5.81%1.28M20/11 
 MercadoLibre313.79332.30312.03-21.60-6.44%1.14M20/11 
 YPF Sociedad Anonima14.88015.39014.825-0.840-5.34%1.02M20/11 
 Grupo Financiero Galicia ADR25.010026.000024.6000-1.4300-5.41%984.18K20/11 
 Grupo Supervielle8.69009.00008.6200-0.4100-4.51%865.52K20/11 
 Loma Negra ADR10.7010.9610.47-0.40-3.60%439.57K20/11 
 BBVA Banco Frances ADR11.9112.2911.67-0.50-4.03%416.88K20/11 
 Despegar.com15.0315.2714.56+0.11+0.74%235.14K20/11 
 Telecom Argentina ADR17.0117.4416.27-0.09-0.53%181.00K20/11 
 Macro Bank43.8345.7643.38-2.77-5.94%162.43K20/11 
 Transportadora Gas ADR15.31015.64014.860-0.620-3.89%161.47K20/11 
 Central Puerto9.6010.109.41-0.55-5.42%151.58K20/11 
 Edenor ADR26.48027.22524.980-0.400-1.49%75.20K20/11 
 Cresud SACIF11.3111.4611.03-0.08-0.70%54.88K20/11 
 IRSA ADR12.6813.1212.60-0.50-3.79%15.54K20/11 
 IRSA Propiedades ADR20.80021.45020.800-0.650-3.03%5.45K20/11 

Australia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Propanc Biopharma0.03000.03000.0230+0.0016+5.63%6.00M20/11 
 BHP Billiton Ltd ADR46.0046.7845.76-1.57-3.30%3.37M20/11 
 Tronox10.57010.6409.970-0.050-0.47%3.31M20/11 
 Westpac Banking ADR18.23018.44018.230-0.080-0.44%472.75K20/11 
 BHP Billiton Ltd23.165023.165023.1550-0.7688-3.21%314.00K20/11 
 National Australia Bank ADR8.478.608.46-0.03-0.35%309.34K20/11 
 AU & NZ Banking Group18.1518.3218.06-0.06-0.30%131.83K20/11 
 Naked Brand1.1401.1511.070-0.030-2.56%118.65K20/11 
 Sonic Healthcare ADR15.4015.5615.33-0.26-1.66%118.24K20/11 
 Genetic Technologies1.1201.1501.0300.0100.90%111.44K20/11 
 Liquefied Natural Gas Ltd0.34110.36000.3300-0.0239-6.55%107.22K20/11 
 Commonwealth Bank of Australia PK49.5649.9849.53-0.23-0.45%82.92K20/11 
 Amcor38.7338.9438.61-0.42-1.07%82.54K20/11 
 QBE Insurance Group ADR8.178.258.13-0.09-1.09%82.46K20/11 
 Fortescue Metals ADR5.8205.8905.790-0.070-1.19%68.97K20/11 
 South32 ADR11.5711.7611.50-0.53-4.38%68.17K20/11 
 Lynas1.6401.6801.620-0.051-3.02%67.10K20/11 
 Mesoblast4.63004.77004.5800-0.1900-3.94%66.24K20/11 
 Brambles ADR14.7814.9714.72-0.09-0.61%65.70K20/11 
 Artemis Resources0.110.110.11-0.00-2.73%60.00K20/11 

Austria

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Erste Group Bank AG PK19.9520.0319.86-0.36-1.80%81.79K20/11 
 OMV AG PK51.2452.1550.93-1.41-2.67%12.92K20/11 
 Wienerberger Baustoffindustrie4.3504.4304.330-0.060-1.36%8.98K20/11 
 Erste Bank39.90039.90039.900-0.700-1.72%1.68K20/11 
 Raiffeisen Bank ADR7.197.197.19-0.36-4.77%1.42K20/11 
 Voestalpine AG PK6.536.686.53-0.47-6.71%0.53K20/11 
 Telekom Austria AG PK14.2314.2314.230.000.00%0.29K20/11 
 Palfinger ADR30.2830.2830.28+0.34+1.14%018/11 
 Schoeller Bleckmann ADR8.008.008.00-0.70-8.05%013/11 
 Flughafen Wien ADR9.19.19.1+0.0+0.00%019/11 
 Vienna Insurance ADR5.325.325.32+0.00+0.00%019/11 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%029/11 
 Verbund ADR8.228.228.220.000.00%019/11 
 Mayr Melnhof Karton ADR33.1033.1033.10+2.69+8.85%018/11 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.243.243.240.000.00%019/11 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Wolford ADR2.682.682.680.000.00%030/10 

Bélgica

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Anheuser Busch ADR76.0977.1775.64-2.21-2.82%1.78M20/11 
 Euronav8.138.238.03-0.29-3.44%660.71K20/11 
 Galapagos99.0099.6897.30-2.35-2.32%113.89K20/11 
 Umicore ADR11.0911.2310.98-0.47-4.07%67.49K20/11 
 Materialise NV13.3913.6213.21-0.42-3.04%57.99K20/11 
 KBC Group SA34.3834.6534.28-1.05-2.96%39.17K20/11 
 ageas SA/NV49.1149.4748.83-1.85-3.63%7.31K20/11 
 Nyrstar ADR1.051.051.05-0.05-4.55%0.50K20/11 
 Proximus ADR5.305.305.30+0.00+0.00%0.20K20/11 
 SA D'Ieteren ADR19.9519.9519.95-0.65-3.16%0.15K20/11 
 Oxurion4.51004.51004.5100-0.1900-4.04%0.10K20/11 
 Colruyt SA14.8514.8514.85+0.00+0.00%002/11 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR27.9227.9227.92+1.81+6.93%027/07 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR9.06179.06179.06170.00000.00%002/10 
 Tigenix41.9841.9841.270.000.00%025/07 
 UCB SA43.4543.4543.45+0.00+0.00%013/11 
 Bpost ADR11.50011.50011.500+0.000+0.00%016/11 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 

Brasil

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Petroleo Brasileiro Petrobras ADR13.9814.5913.95-0.87-5.86%25.46M20/11 
 Banco Bradesco9.369.669.36-0.45-4.59%20.99M20/11 
 VALE14.07014.42013.785-0.650-4.42%19.79M20/11 
 Ambev SA4.18004.28004.1600-0.1300-3.02%19.30M20/11 
 Itau Unibanco13.5213.7713.51-0.47-3.36%13.14M20/11 
 Gerdau ADR4.114.214.08-0.19-4.42%10.66M20/11 
 Petroleo Brasileiro ADR Reptg 2 Pref12.92013.52012.905-0.840-6.10%7.34M20/11 
 PagSeguro Digital21.3121.4920.02+0.16+0.76%3.10M20/11 
 StoneCo21.2221.7520.05-0.78-3.55%2.46M20/11 
 CEMIG PN ADR2.9603.0302.960-0.110-3.58%2.28M20/11 
 National Steel2.3202.4102.270-0.150-6.07%1.51M20/11 
 BRF5.125.285.08-0.21-3.94%1.43M20/11 
 Sabesp ADR7.287.387.23-0.11-1.49%969.25K20/11 
 Telefonica Brasil ADR11.6611.8911.64-0.23-1.93%853.25K20/11 
 Cosan Ltd7.427.687.40-0.32-4.13%707.03K20/11 
 Banco Santander Brasil ADR11.0511.3211.05-0.28-2.47%616.23K20/11 
 Gol Linhas Aereas ADR10.8110.9110.60-0.08-0.73%574.16K20/11 
 Embraer ADR21.1221.3420.84-0.24-1.12%517.78K20/11 
 Braskem28.07028.54027.940-0.690-2.40%516.31K20/11 
 Azul26.7527.1226.35-0.60-2.19%486.38K20/11 

Canadá

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Encana7.067.446.99-0.54-7.11%32.17M20/11 
 Aurora Cannabis6.036.305.62-0.06-0.99%17.29M20/11 
 Sycamore Entmt Grp0.000300.000400.000300.000000.00%15.08M20/11 
 Sphere 3D6.6106.7732.556+3.910+144.81%14.90M20/11 
 Barrick Gold13.0313.1612.83-0.06-0.46%11.90M20/11 
 Kinross Gold2.6102.6302.494+0.030+1.16%11.44M20/11 
 Yamana Gold2.1202.1802.060-0.040-1.85%11.42M20/11 
 Goldcorp9.509.609.27+0.02+0.21%10.42M20/11 
 Canopy Growth32.16033.57030.260-0.610-1.86%9.79M20/11 
 Suncor Energy32.1732.3531.80-0.62-1.89%7.53M20/11 
 BlackBerry8.668.868.23+0.07+0.81%6.95M20/11 
 Enbridge32.9933.3532.54-0.25-0.75%6.52M20/11 
 Cenovus Energy7.487.867.40-0.55-6.85%5.59M20/11 
 Bausch Health22.7523.2922.16-0.75-3.19%5.38M20/11 
 Turquoise Hill1.8201.8901.800-0.060-3.19%4.66M20/11 
 Sunshine Biopharma0.00100.00120.0010-0.0002-16.67%4.62M20/11 
 Northern Dynasty Minerals0.7610.7950.712+0.075+10.96%3.95M20/11 
 IAMGold3.1403.2103.060-0.040-1.26%3.93M20/11 
 Can Nat. Res.26.2626.7626.13-0.94-3.46%3.85M20/11 
 Eldorado0.6140.6350.600-0.013-2.00%3.48M20/11 

Chile

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sociedad Quimica y Minera41.9043.3441.71-1.72-3.94%1.68M20/11 
 Enel Americas ADR8.188.338.16-0.20-2.39%1.22M20/11 
 Compania Cervecerias Unidas25.1125.3224.64+0.04+0.16%412.95K20/11 
 Santander Chile ADR30.5031.2230.43-0.95-3.02%402.82K20/11 
 Enersis Chile4.71004.78004.6000+0.0600+1.29%305.59K20/11 
 LATAM Airlines ADR9.269.589.23-0.39-4.04%288.51K20/11 
 GeoPark Ltd16.46017.89016.380-1.630-9.01%263.66K20/11 
 Andina B21.3821.5120.67+0.67+3.24%31.78K20/11 
 Enel Generacion Chile ADR18.2818.5218.06-0.11-0.60%14.74K20/11 
 Banco De Chile86.5587.8086.55-2.23-2.51%11.67K20/11 
 Itau CorpBanca ADR13.5114.5513.10-0.50-3.57%6.59K20/11 
 Embotelladora Andina19.1319.2619.100.000.00%019/11 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%009/11 

China

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Jd.Com Inc Adr19.4920.5019.27-1.62-7.67%41.35M20/11 
 NIO7.677.917.15-0.17-2.17%26.92M20/11 
 Pinduoduo23.1423.9818.61+3.30+16.63%21.31M20/11 
 Alibaba145.98148.07142.82-3.55-2.37%19.47M20/11 
 Vipshop5.4705.5705.340-0.230-4.04%6.37M20/11 
 Bilibili13.6013.9012.85+0.57+4.41%5.87M20/11 
 iQIYI19.0919.4718.49-0.44-2.25%5.55M20/11 
 Ctrip.Com25.4026.2125.34-0.77-2.94%5.15M20/11 
 Tencent ADR35.52836.05034.300-0.952-2.61%4.42M20/11 
 Momo Inc30.6331.1228.76+0.04+0.13%3.67M20/11 
 Baidu177.48179.96175.32-5.61-3.06%3.49M20/11 
 TAL Education26.96027.28026.420-0.600-2.18%3.30M20/11 
 Baozun Inc30.1330.6529.31-0.95-3.06%2.82M20/11 
 New Oriental Education&Tech52.8853.8452.06-1.95-3.56%2.21M20/11 
 Yum China Holdings34.6134.8834.18-0.41-1.17%2.15M20/11 
 Fang Holdings1.731.761.63+0.02+1.17%1.93M20/11 
 Weibo Corp56.8558.6154.58+0.05+0.09%1.69M20/11 
 58Com Inc Adr57.2958.0254.13-0.80-1.38%1.51M20/11 
 ZTO Express Cayman16.0916.1415.56-0.04-0.25%1.48M20/11 
 Huazhu27.5927.8426.30+0.05+0.18%1.40M20/11 

Chipre

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 QIWI14.2014.4013.68+0.22+1.57%199.19K20/11 
 Polymetal International9.910.010.0+1.1+12.43%0.10K20/11 
 Prosafe2.16002.16002.16000.00000.00%019/11 
 Prosafe ADR2.5802.5802.5800.0000.00%009/11 
 Polymetal International ADR9.759.759.750.000.00%019/11 

Colombia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ecopetrol ADR19.1919.7719.05-0.89-4.43%1.89M20/11 
 BanColombia41.2041.7640.95-0.82-1.95%296.15K20/11 
 Grupo Aval7.157.417.06-0.30-4.03%184.79K20/11 
 Tecnoglass8.4508.8708.450-0.110-1.28%10.39K20/11 
 Goff Corp0.000800.000800.000800.000000.00%3.50K20/11 
 Bakken Energy Corp0.0010.0010.0000.0000.00%002/10 
 Cementos Argos ADR8.108.108.10+0.00+0.00%019/11 
 Nutresa ADR6.996.996.990.000.00%025/10 
 Inversiones Suramericana ADR21.0021.0021.000.000.00%019/10 
 Interconnection Electric97.5097.5097.50+0.00+0.00%022/10 

Corea del Sur

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 SK Telecom ADR27.0627.5726.99+0.16+0.59%1.06M20/11 
 KT14.7614.8814.70-0.07-0.47%537.40K20/11 
 LG Display7.737.797.65+0.05+0.65%338.82K20/11 
 Korea Electric Power12.3912.4312.28+0.16+1.31%267.98K20/11 
 KB Financial41.2941.4941.04-0.32-0.77%246.88K20/11 
 POSCO56.0856.8355.73-1.31-2.28%155.91K20/11 
 Shinhan37.2037.6737.15-0.49-1.30%58.54K20/11 
 Hanwha Q Cells Co9.7009.7009.680+0.010+0.10%34.31K20/11 
 Gravity Co33.64034.50030.000-1.360-3.89%23.97K20/11 
 Woori Bank42.01042.54041.960+0.010+0.02%8.86K20/11 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor89.0089.0089.000.000.00%014/11 
 Hyundai Motor ADR00000.00%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 
 KTG ADR00000.00%029/11 
 S-Oil ADR60.0063.0052.50-7.00-10.45%028/09 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Webzen ADR4.224.224.22+0.00+0.00%014/11 

Dinamarca

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Novo Nordisk ADR43.6444.4443.57-1.83-4.02%1.96M20/11 
 LiqTech International Inc1.41001.44001.2500+0.1000+7.63%393.19K20/11 
 AP Moeller-Maersk AS6.496.606.39-0.17-2.48%351.99K20/11 
 Danske Bank A/S ADR9.9610.019.85-0.38-3.63%206.04K20/11 
 Carlsberg AS21.9122.0721.83-0.40-1.79%101.16K20/11 
 Ascendis Pharma AS57.2558.3656.29-0.99-1.70%90.78K20/11 
 Genmab AS14.7414.8514.25+0.54+3.77%81.41K20/11 
 DSV38.1138.4637.95-0.25-0.65%68.18K20/11 
 CHR Hansen Holding AS46.3346.5845.50-1.25-2.63%35.77K20/11 
 Forward Pharma A S1.331.381.20+0.02+1.53%35.21K20/11 
 Coloplast A9.289.389.24-0.09-0.91%30.69K20/11 
 Vestas Wind Systems AS23.1223.2522.85-0.06-0.26%26.01K20/11 
 Novozymes AS46.4946.8745.97-2.10-4.31%21.79K20/11 
 Zealand Pharma ADR12.5212.9012.50-0.21-1.65%13.27K20/11 
 H Lundbeck AS39.87040.47039.230-2.380-5.63%11.30K20/11 
 Iss ADR16.8817.1516.88+0.13+0.78%6.14K19/11 
 Dong Energy ADR22.5322.6122.47-0.67-2.89%0.82K20/11 
 Oersted66.966.966.9-1.6-2.41%0.68K20/11 
 Vestas Wind69.480069.740069.4800-0.4700-0.67%0.37K20/11 
 Torm A5.9105.9105.910-1.090-15.57%0.25K20/11 

Emiratos Árabes Unidos

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Argentum 470.00320.00320.0027-0.0001-3.03%642.32K20/11 
 Amira Nature Fds0.520.540.50+0.01+2.71%170.67K20/11 

España

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Santander ADR4.6404.7304.630-0.190-3.93%6.67M20/11 
 Banco Bilbao ADR5.445.525.43-0.15-2.68%3.28M20/11 
 Telefonica ADR8.3408.4508.300-0.260-3.02%2.07M20/11 
 Grifols ADR20.6921.1920.61-0.84-3.90%1.18M20/11 
 Caixabank ADR1.331.351.32-0.01-1.11%398.66K20/11 
 Industria de Diseno Textil14.1114.2414.04-0.18-1.29%308.78K20/11 
 Repsol SA17.2617.7317.18-0.69-3.82%250.89K20/11 
 ACS Actividades Construccion ADR7.397.477.31-0.07-1.00%209.66K20/11 
 Red Electrica ADR10.76010.84010.710-0.070-0.65%59.39K20/11 
 Enagas SA13.86013.94213.780+0.005+0.04%40.80K20/11 
 Amadeus IT Holding SA PK72.2773.0272.16-2.63-3.51%40.61K20/11 
 Indra Sistemas SA4.694.754.67-0.10-2.09%36.77K20/11 
 Iberdrola SA30.0530.2629.94-0.47-1.54%22.12K20/11 
 Naturgy Energy ADR5.115.205.07-0.04-0.68%15.44K20/11 
 Ferrovial20.5321.1219.96+0.50+2.50%10.69K20/11 
 Bankia3.15003.16003.1500-0.1473-4.47%2.70K20/11 
 Grifols ADR14.3514.3514.35-0.60-4.01%0.64K20/11 
 DIDA ADR1.911.911.91+0.36+23.23%0.55K20/11 
 Bankinter ADR8.618.618.610.000.00%019/11 
 Mapfre ADR5.425.425.420.000.00%019/10 

Filipinas

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 PLDT ADR22.5223.1522.33-0.76-3.26%112.06K20/11 
 Megaworld ADR17.417.417.3+0.4+2.36%7.03K20/11 
 Alliance Global Group Inc10.3510.3610.35+0.24+2.37%3.21K20/11 
 Robinsons Retail Holdings Inc12.9113.6312.91-1.94-13.06%1.70K20/11 
 BDO Unibank ADR24.2424.4523.60+0.29+1.21%1.42K20/11 
 D&L Industries ADR5.015.395.01-0.38-7.05%1.22K20/11 
 San Miguel ADR32.3532.3532.35+0.78+2.47%1.20K20/11 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR20.57020.57020.5700.0000.00%016/11 
 Globe Telecom ADR35.1635.1635.16+0.00+0.00%015/11 
 First Gen ADR5.775.775.77+0.00+0.00%026/10 
 DMCI ADR2.842.842.84+0.03+1.07%014/11 
 Cebu Air ADR6.026.026.02+0.00+0.00%017/10 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%028/02 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 
 Ayala ADR17.317.317.3+0.0+0.00%031/10 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%014/03 
 Aboitiz Equity ADR7.907.907.90-0.15-1.86%029/10 

Finlandia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Nokia ADR5.5105.6085.480-0.210-3.67%23.45M20/11 
 Stora Enso Oyj PK13.6713.8513.60-0.27-1.94%122.87K20/11 
 Sampo OYJ22.1622.3722.10-0.64-2.79%82.57K20/11 
 UPM-Kymmene Corp28.7329.0428.63-0.97-3.27%39.53K20/11 
 Kone Oyj ADR24.1924.4124.09-0.20-0.82%32.23K20/11 
 Kone Corporation48.940049.050048.2400-0.4600-0.93%5.49K20/11 
 Nokian Tyres ADR15.3815.5015.36-0.20-1.28%2.73K20/11 
 Fortum ADR4.1804.1844.180-0.030-0.71%2.07K20/11 
 Outokumpu ADR2.032.032.03-0.13-6.02%1.00K19/11 
 Neste39.2339.9539.23-0.72-1.80%0.65K20/11 
 Metso Corporation7.187.367.18-0.19-2.63%0.41K20/11 
 Wartsila ADR3.203.243.200.000.00%019/11 
 Tieto ADR00000.00%029/11 
 Outotec ADR4.914.914.91+0.17+3.59%028/03 
 Orion ADR18.2418.2418.24+0.00+0.00%019/09 
 Konecranes ADR7.4207.4207.420+0.660+9.76%004/11 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Amer Sports ADR19.52019.60019.5200.0000.00%019/11 
 Poyry8.68.68.6+0.0+0.00%009/11 
 Uponor10.2410.2410.24+0.00+0.00%016/11 

Francia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Talend33.2334.6532.66-1.65-4.73%1.48M20/11 
 Total ADR55.28056.20055.020-1.360-2.40%1.36M20/11 
 Sanofi ADR44.6745.1044.65-0.27-0.60%1.21M20/11 
 Capgemini ADR22.6822.9022.36-0.63-2.70%719.80K20/11 
 Criteo Sa21.9222.2521.06+0.26+1.20%683.50K20/11 
 Essilor International SA63.17063.94063.010-2.520-3.84%635.88K20/11 
 Schneider Electric SA14.24514.38514.120-0.190-1.32%428.04K20/11 
 BNP Paribas ADR25.12025.41025.060-0.680-2.64%401.26K20/11 
 Compagnie Saint-Gobain ADR6.977.056.94-0.12-1.62%393.35K20/11 
 Orange ADR16.5716.6516.49-0.16-0.96%376.54K20/11 
 Danone PK14.7314.8614.72-0.04-0.30%372.75K20/11 
 Societe Generale ADR7.30507.39007.2900-0.2150-2.86%340.22K20/11 
 Engie ADR13.7713.9013.73-0.14-1.04%252.32K20/11 
 Credit Agricole SA PK5.9906.0505.970-0.200-3.23%249.37K20/11 
 Renault13.13513.35012.980-0.535-3.91%242.49K20/11 
 Sequans Communications1.0201.0500.934+0.020+2.00%241.89K20/11 
 Edenred Malakoff ADR18.20018.45018.200-0.820-4.31%216.48K20/11 
 Axa ADR23.9224.1223.85-0.77-3.10%200.34K20/11 
 Carrefour SA PK3.873.903.85-0.05-1.28%168.01K20/11 
 Vivendi SA PK23.9524.1023.82-0.78-3.15%162.59K20/11 

Grecia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Aegean Marine Petroleum0.07100.07300.0390+0.0190+36.54%5.06M20/11 
 Pyxis Tankers Inc1.38001.60001.2500+0.0600+4.55%1.81M20/11 
 DryShips5.095.575.06-0.43-7.79%1.57M20/11 
 Top Ships1.29001.36001.2100-0.0200-1.53%1.43M20/11 
 Diana Containerships1.33001.41001.2700-0.0800-5.67%1.19M20/11 
 Star Bulk Carriers8.16008.77007.9950-0.5800-6.64%1.16M20/11 
 Euroseas1.1301.1801.000-0.050-4.24%985.72K20/11 
 Capital Product Partners2.5702.6702.530-0.100-3.75%832.23K20/11 
 Diana Shipping3.0603.2453.030-0.110-3.47%416.10K20/11 
 Globus Maritime4.74004.99004.5600-0.0800-1.66%329.69K20/11 
 Tsakos Energy3.2303.4403.200-0.200-5.83%182.68K20/11 
 FreeSeas0.00200.00220.0020-0.0002-9.55%119.11K20/11 
 Eurobank Ergasias0.2500.2530.230-0.004-1.75%115.08K20/11 
 EuroDry10.5310.759.15+1.07+11.38%114.49K20/11 
 Seanergy Maritime0.6400.7000.631-0.050-7.25%94.74K20/11 
 Tsakos Energy Pref E24.08024.66024.050-0.488-1.99%60.86K20/11 
 StealthGas3.2403.3603.200-0.140-4.14%57.81K20/11 
 Danaos1.0501.1061.050-0.040-3.67%47.28K20/11 
 Alpha Bank0.3150.3150.310-0.029-8.43%29.63K20/11 
 Tsakos Energy Navigation Pd Pref23.830024.140023.6000-0.2700-1.12%19.33K20/11 

Holanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 NXP81.4182.8079.53+0.05+0.06%8.76M20/11 
 Royal Dutch Shell ADR59.9660.9059.64-1.72-2.79%4.51M20/11 
 Yandex27.8529.1927.66-1.24-4.26%3.88M20/11 
 ING ADR12.0312.2212.01-0.44-3.53%3.44M20/11 
 Constellium Nv7.427.947.34-0.70-8.62%2.59M20/11 
 Royal Dutch Shell B ADR61.7062.7161.36-1.79-2.82%2.50M20/11 
 Aegon ADR5.685.795.66-0.39-6.42%2.47M20/11 
 ASML ADR161.33163.09156.58-2.26-1.38%2.13M20/11 
 VEON2.7702.7902.740-0.020-0.72%1.52M20/11 
 Unilever NV ADR55.29055.75055.270-0.460-0.83%1.37M20/11 
 Qiagen NV33.9134.3133.55-0.32-0.93%1.33M20/11 
 Koninklijke Philips ADR36.2036.6836.10-1.20-3.21%1.30M20/11 
 Wright Medical Group28.1428.6227.97-0.38-1.33%964.98K20/11 
 Core Laboratories82.4885.8781.54-4.91-5.62%748.98K20/11 
 Interxion Holding NV59.0561.4658.69-3.05-4.91%697.85K20/11 
 Uniqure NV26.2528.8926.20-2.69-9.30%650.21K20/11 
 International NV8.218.377.90-0.16-1.91%619.51K20/11 
 Elastic63.3065.9562.50-3.70-5.52%348.09K20/11 
 Playa Hotels & Resorts7.507.657.39-0.28-3.60%327.72K20/11 
 argenx ADR85.2786.7882.93-2.18-2.49%277.45K20/11 

Hong Kong

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Melco Resorts & Entertainment15.7015.9315.40-0.64-3.92%3.08M20/11 
 Seaspan9.029.548.66-0.47-4.95%964.04K20/11 
 Eternity Hlthcre0.0350.0400.023-0.045-56.25%835.76K20/11 
 China Mobile ADR48.1048.4847.92-0.61-1.25%822.35K20/11 
 Hutchison China MediTech31.9232.2229.75+1.02+3.30%627.27K20/11 
 CK Hutchison ADR10.2910.3510.25-0.18-1.77%338.94K20/11 
 SPI Energy2.362.782.20+0.03+1.29%239.33K20/11 
 First Pacific Company2.0302.0802.030-0.030-1.46%211.06K20/11 
 China Unicom Hong Kong ADR11.0711.2011.05-0.17-1.51%207.20K20/11 
 AIA ADR31.9532.1831.26-1.29-3.90%192.91K20/11 
 Geely Automobile1.83001.91001.8200-0.0850-4.44%95.97K20/11 
 Sun Hung Kai Properties13.7113.8413.68-0.30-2.14%83.34K20/11 
 Wharf Holdings5.1205.1705.070-0.025-0.49%80.34K20/11 
 CLP Holdings11.1711.4611.04-0.07-0.62%71.50K20/11 
 Seaspan Pref H23.89024.16023.680-0.249-1.03%65.58K20/11 
 China Cord Blood6.4406.6606.310-0.160-2.42%64.68K20/11 
 Hang Lung Properties9.749.819.56-0.17-1.67%63.58K20/11 
 Value Partners0.7890.8100.738-0.021-2.59%54.80K20/11 
 Sky Solar Holdings Adr Rep 80.6210.6500.6010.0010.11%53.32K20/11 
 Hong Kong & China Gas Co1.9501.9501.860+0.050+2.63%45.35K20/11 

Hungría

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Magyar Telekom Plc7.427.637.42-0.18-2.37%2.46K20/11 
 MOL ADR5.75.75.2+0.0+0.00%019/11 

India

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Infosys ADR9.099.199.05-0.20-2.15%7.11M20/11 
 ICICI Bank ADR9.839.979.81-0.23-2.29%6.19M20/11 
 Tata Motors ADR12.6212.7312.52-0.17-1.33%1.68M20/11 
 Eros8.2509.4207.790-1.110-11.86%1.38M20/11 
 Vedanta Ltd11.0411.3111.03-0.52-4.50%1.35M20/11 
 Wipro ADR5.075.195.05-0.21-3.98%1.14M20/11 
 HDFC Bank ADR94.8096.3694.76-1.23-1.28%826.20K20/11 
 Dr Reddys Labs36.5036.7734.25+1.25+3.55%552.42K20/11 
 MakeMyTrip22.3622.8722.05-0.42-1.84%346.00K20/11 
 Yatra Online4.995.004.73-0.08-1.58%171.47K20/11 
 WNS Holdings48.31049.11047.630-0.730-1.49%134.85K20/11 
 Sify1.2201.2531.190-0.020-1.63%45.37K20/11 
 Azure Power Global10.7310.8510.65-0.19-1.74%10.42K20/11 
 Mahanagar Telephone Nigam PK0.2600.2870.2600.0000.00%3.60K20/11 
 UltraTech Cement ADR00000.00%029/11 
 Reliance Industries Ltd00000.00%029/11 
 Mahindra Mahindra ADR00000.00%029/11 
 Larsen Toubro ADR00000.00%029/11 
 ITC ADR00000.00%029/11 
 Axis Bank ADR555125.00%018/07 

Indonesia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 PT Telekomunikasi Indonesia B26.41026.83026.400-0.450-1.68%165.11K20/11 
 PT Bank Mandiri Persero TBK9.8210.249.79-0.24-2.39%57.04K20/11 
 Bank Rakyat11.7912.2411.71+0.04+0.37%20.80K20/11 
 Astra Int11.2311.3611.23-0.18-1.58%18.16K20/11 
 Semen Persero14.7915.0114.56+0.10+0.72%8.63K20/11 
 Adaro Energy ADR5.105.105.10-0.28-5.20%5.00K20/11 
 Vale Indonesia0.19500.20400.1950+0.0150+8.33%1.24K20/11 
 PT XL Axiata Tbk ADR3.153.153.15+0.25+8.62%0.48K20/11 
 PT Indofood Sukses Makmur TBK20.810020.810020.8100-0.2500-1.19%0.21K20/11 
 Medco Energi ADR5.395.395.390.000.00%005/09 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Aneka Tambang ADR5.345.345.34+0.12+2.30%012/09 
 PT United Tractors45.5145.5145.51+0.00+0.00%013/11 
 PT Media Nusantara Citra TBK5.265.265.260.000.00%026/10 
 PT Kalba Farma IDR20.5920.5920.08+0.00+0.00%015/11 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%013/11 
 Bank Mandiri Persero0.46500.56000.46500.00000.00%019/11 
 Telekomunikasi0.2500.2500.2500.0000.00%008/11 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 

Irlanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Medtronic92.1694.8991.34+1.79+1.98%8.27M20/11 
 Amarin17.33017.48016.2800.0000.00%7.25M20/11 
 Johnson Controls33.3433.9133.03-0.11-0.33%5.75M20/11 
 Seagate42.1342.3940.47+0.07+0.17%3.97M20/11 
 Endo Int12.5313.0212.32+0.07+0.56%3.22M20/11 
 Aptiv71.0671.9070.41-1.18-1.63%2.68M20/11 
 Shire ADR176.25178.94176.00+0.65+0.37%2.54M20/11 
 Allergan153.40156.73152.00-2.64-1.69%2.23M20/11 
 Accenture158.90160.97157.74-3.87-2.38%2.22M20/11 
 Ingersoll-Rand100.18102.8099.94-3.08-2.98%2.13M20/11 
 Perrigo60.4363.1060.38-2.36-3.76%2.09M20/11 
 Eaton72.9573.3272.34-0.53-0.72%2.04M20/11 
 Adient23.0024.3022.89-1.11-4.60%1.66M20/11 
 Horizon Pharma20.5722.1920.55-1.65-7.43%1.58M20/11 
 AerCap Holdings NV48.8549.8648.78-1.24-2.48%1.54M20/11 
 CRH ADR27.2627.6627.19-0.38-1.37%1.07M20/11 
 Alkermes Plc33.4233.8932.82-0.61-1.79%1.01M20/11 
 Jazz Pharma145.63147.16143.38+2.44+1.70%869.89K20/11 
 ICON PLC128.27130.00122.73+0.32+0.25%600.53K20/11 
 Allegion PLC88.7589.6888.29-0.69-0.77%595.19K20/11 

Israel

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Teva ADR21.7722.1321.58-0.23-1.05%8.31M20/11 
 Bioblast Pharma1.5501.7601.290+0.360+30.25%2.80M20/11 
 Mellanox88.0489.5085.00-3.24-3.55%2.02M20/11 
 Check Point Software107.12110.98106.35-4.30-3.86%1.95M20/11 
 InspireMD0.21350.22000.1910+0.0035+1.67%1.53M20/11 
 Cyberark Software64.6867.5964.66-2.86-4.23%1.04M20/11 
 Wix.Com Ltd86.1687.9982.11+1.12+1.32%944.29K20/11 
 Rewalk Robotics0.220.240.22-0.01-4.64%885.08K20/11 
 Ceragon4.2504.3004.125-0.050-1.16%789.51K20/11 
 BioLineRx0.6700.7000.650+0.030+4.69%743.50K20/11 
 Tower14.44014.63013.780+0.070+0.49%611.74K20/11 
 SolarEdge Technologies Inc37.2938.0836.84-1.22-3.17%464.45K20/11 
 Mazor58.2158.3458.20-0.09-0.15%442.49K20/11 
 Orbotech Ltd53.7154.0552.64+0.09+0.17%427.18K20/11 
 Supercom Lt1.3601.3981.250+0.020+1.49%391.72K20/11 
 Nice ADR110.50110.86107.60-0.56-0.50%316.83K20/11 
 Kornit Digital Ltd20.5821.4419.93-1.18-5.42%316.68K20/11 
 Foamix Pharma3.793.843.60+0.10+2.71%308.86K20/11 
 OWC Pharma0.13500.15000.1300-0.0130-8.78%304.89K20/11 
 Attunity20.18021.01019.780-0.610-2.93%302.87K20/11 

Italia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Luxottica ADR57.7958.7557.57-2.16-3.60%856.08K20/11 
 Ferrari NV105.24107.04104.97-3.58-3.29%630.14K20/11 
 Intesa Sanpaolo SpA PK12.75012.96012.680-0.350-2.67%434.88K20/11 
 Telecom Italia ADR6.0506.1406.030-0.180-2.89%277.63K20/11 
 ENEL Societa per Azioni5.1705.2405.1400.0000.00%171.36K20/11 
 ENI ADR32.6833.4132.57-1.02-3.03%146.26K20/11 
 Mediobanca ADR8.128.238.08-0.26-3.10%123.47K20/11 
 Prysmian SPA8.888.978.80-0.28-3.11%108.53K20/11 
 Telecom Italia A5.1505.2605.050-0.270-4.98%96.34K20/11 
 Atlantia SPA10.0410.1410.00-0.20-2.00%31.99K20/11 
 Terna Rete Elettrica Nazionale16.8016.9516.62-0.08-0.47%22.67K20/11 
 Prada Spa PK7.357.617.35-0.26-3.42%11.92K20/11 
 Leonardo ADR4.644.684.59-0.07-1.49%10.11K20/11 
 Natuzzi1.0201.0351.0200.0000.00%7.70K20/11 
 Great Wall Bldrs0.00400.00400.0005+0.0002+5.26%5.40K20/11 
 Saipem ADR8.24008.57008.2400-0.9200-10.04%3.92K20/11 
 Snam ADR8.698.808.69-0.02-0.23%1.54K20/11 
 Assicurazioni Generali ADR7.897.897.89-0.44-5.28%1.29K20/11 
 Davide Campari-Milano SpA8.5008.5008.458-0.220-2.52%1.10K20/11 
 Azimut ADR23.3423.3423.34-1.18-4.83%1.09K20/11 

Japón

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Takeda Pharma ADR19.5719.6919.41+0.08+0.41%5.47M20/11 
 Sumitomo Mitsui Financial ADR7.317.377.26-0.02-0.27%2.65M20/11 
 Mitsubishi UFJ Financial ADR5.5505.6005.530-0.010-0.18%1.99M20/11 
 Fanuc Corporation16.1316.4616.04-0.45-2.71%1.54M20/11 
 Sony ADR49.5350.1149.32-1.46-2.86%1.41M20/11 
 Mizuho Financial ADR3.3203.3303.300-0.020-0.60%714.73K20/11 
 Honda Motor ADR27.6027.8627.52-0.45-1.60%665.40K20/11 
 Nintendo ADR33.9534.4033.90-2.19-6.06%564.36K20/11 
 SoftBank Group37.9538.5037.84-2.06-5.14%545.72K20/11 
 Canon ADR27.9928.1827.87-0.46-1.62%435.55K20/11 
 Murata Manufacturing Inc34.3534.8434.03-1.70-4.71%361.35K20/11 
 Nomura ADR4.4604.5104.4600.0000.00%352.96K20/11 
 Panasonic Corp PK9.719.809.69-0.07-0.72%341.33K20/11 
 Nissan Motor ADR16.8616.9616.76-0.04-0.27%331.61K20/11 
 KDDI Corp PK11.1511.2811.14-0.03-0.22%300.92K20/11 
 Sharp ADR3.7353.7903.720-0.040-1.06%293.47K20/11 
 Toyota Motor ADR117.29118.30116.97+0.15+0.13%284.88K20/11 
 Mazda Motor ADR5.075.135.06-0.06-1.07%233.93K20/11 
 AGC6.646.806.62-0.09-1.26%183.24K20/11 
 Takeda Pharmaceutical38.86039.43038.860-0.295-0.75%176.80K20/11 

Luxemburgo

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 ArcelorMittal ADR23.42023.78023.120-1.200-4.87%3.14M20/11 
 Intelsat Sa22.58023.65021.590-0.970-4.12%3.02M20/11 
 Tenaris ADR26.58027.21526.373-1.250-4.49%2.55M20/11 
 Spotify Tech129.70131.21120.49+3.00+2.37%2.46M20/11 
 Adecoagro SA6.827.056.77-0.20-2.85%1.08M20/11 
 Orion Engineered Carbons24.5225.2723.55+0.71+2.98%672.99K20/11 
 MagnaChip7.107.136.76-0.06-0.84%670.88K20/11 
 Globant SA50.4551.4548.95-0.92-1.79%311.67K20/11 
 Ternium29.8630.6029.74-1.18-3.80%247.25K20/11 
 Atento SA5.325.515.18-0.27-4.83%236.77K20/11 
 Corporación América Airports8.008.547.95-0.62-7.19%142.64K20/11 
 Altisource Portfolio Solutions21.3222.1221.10-0.87-3.92%119.31K20/11 
 Ardagh Group12.4912.9812.40-0.56-4.29%92.13K20/11 
 Nexa Resources12.3112.6012.17-0.25-1.99%39.81K20/11 
 Millicom Int Cellular56.450057.280055.5400-1.0100-1.76%4.94K20/11 
 BM European Value ADR17.7918.1517.79+0.18+1.02%4.28K20/11 
 RTL ADR6.216.215.81-0.19-2.97%0.60K20/11 
 Aperam PK28.1528.1528.15-1.06-3.63%0.47K20/11 
 Aperam54.3554.3554.350.000.00%004/01 
 ArcelorMittal24.05024.71024.0500.0000.00%015/11 

Malasia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Median Group0.00670.00670.0025+0.0028+71.79%345.70K20/11 
 Genting Berhad8.368.418.17-0.19-2.22%21.57K20/11 
 Tenaga Nasional Berhad13.60013.62013.425+0.140+1.04%1.99K20/11 
 Malayan Banking Berhad3.8503.8503.850-0.050-1.28%1.51K20/11 
 Top Glove ADR5.255.255.250.000.00%0.10K20/11 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%015/12 
 Vitaxel0.20000.20000.20000.00000.00%015/10 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Sime Darby0.57000.57000.5700+0.0000+0.00%007/11 

México

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%32.78M20/11 
 Cemex ADR4.885.064.87-0.10-2.01%7.69M20/11 
 America Movil ADR13.1713.4913.09-0.25-1.86%2.99M20/11 
 Santander Mexico B ADR6.116.266.06-0.10-1.61%2.05M20/11 
 Grupo Televisa ADR14.4314.6314.06-0.33-2.24%1.90M20/11 
 Fomento Economico Mexicano84.6886.7784.03-2.32-2.67%763.20K20/11 
 Vuela5.825.865.75-0.03-0.51%276.88K20/11 
 Coca Cola Femsa ADR60.0061.5559.22-1.28-2.09%134.09K20/11 
 GAP ADR72.3074.6671.81-1.15-1.57%103.78K20/11 
 Wal-Mart De Mexico24.7324.7723.95+0.34+1.41%62.69K20/11 
 Grupo Aeroportuario Sureste ADR140.22144.24139.64-6.57-4.48%46.93K20/11 
 Aeroportuario del Centro Norte36.3437.6136.34-1.18-3.15%44.79K20/11 
 Kimberly-Clark de Mexico7.097.387.03-0.17-2.41%44.42K20/11 
 Industrias Bachoco ADR39.0039.6838.64-0.59-1.49%26.47K20/11 
 America Movil ADR A13.1013.3813.04-0.14-1.04%4.64K20/11 
 Wal Mart México2.45002.47502.4500+0.0400+1.66%4.47K20/11 
 Bimbo1.82001.82001.8200-0.0200-1.09%2.00K20/11 
 Grupo TMM SAB1.3501.3501.350+0.090+7.14%0.10K20/11 
 Peñoles12.960012.960012.9600-0.0400-0.31%0.10K20/11 
 Grupo Simec ADR9.009.009.00+0.00+0.00%019/11 

Noruega

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Equinor ADR23.2523.8223.10-0.88-3.65%2.46M20/11 
 Telenor ASA ADR18.9419.0718.82-0.42-2.18%283.81K20/11 
 Opera6.616.736.52-0.06-0.90%135.93K20/11 
 DNB ASA ADR16.8717.1516.84-0.72-4.12%124.12K20/11 
 Norsk Hydro ASA ADR4.8304.9004.800-0.090-1.83%75.60K20/11 
 Orkla ASA ADR8.2308.2708.151-0.165-1.97%66.09K20/11 
 Yara International ASA19.5519.7819.51-0.55-2.71%7.16K20/11 
 Petroleum Geo-Services ADR2.1502.2502.130-0.130-5.70%6.51K20/11 
 REC Silicon ADR0.020.020.02-0.02-47.50%5.37K20/11 
 Nordic Semiconductor ASA4.12004.12004.1100-0.4100-9.05%3.70K20/11 
 Hexagon Composites2.94002.94002.9400-0.1700-5.47%3.50K20/11 
 Equinor23.230023.550023.2300-1.0045-4.14%1.64K20/11 
 Orkla8.27008.27008.2700-0.0800-0.96%0.50K20/11 
 Telenor18.96818.96818.968-0.412-2.13%0.37K20/11 
 DNO ADR15.415.415.4-1.1-6.94%0.10K20/11 
 Marine Harvest22.822522.822522.82250.00000.00%015/11 
 Norwegian Finans9.09009.09009.09000.00000.00%009/11 
 Gjensidige Forsikring ADR15.9015.9015.90+0.00+0.00%005/11 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 

Nueva Zelanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Spark New Zealand2.79002.79002.7900+0.0090+0.32%76.50K20/11 
 Astika Holdings0.03150.03150.02510.00000.00%68.15K20/11 
 Spark New Zealand ADR14.0914.4313.95+0.04+0.28%41.72K20/11 
 New Zealand Energy Corp0.00750.00750.0075-0.0087-53.65%1.00K20/11 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%025/10 
 Fletcher Building Ltd PK8.428.428.42+0.00+0.00%019/11 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Perú

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Buenaventura Mining ADR14.4714.8114.16-0.17-1.16%649.68K20/11 
 Grana y Montero3.273.453.13+0.07+2.19%119.05K20/11 
 Cementos Pacasmayo9.9309.9309.930+0.560+5.98%0.20K20/11 
 Goldsands Dev Co0.00050.00050.00050.00000.00%0.10K20/11 
 Dana Resources0.000300.000300.000300.000000.00%014/11 
 Fossal ADR0.4500.4500.450+0.000+0.00%019/10 

Polonia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Agora Holdings0.1000.1000.0700.0000.00%99.57K20/11 
 Eurocash SA5.485.485.480.000.00%006/11 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR10.9910.9910.99+0.00+0.00%016/10 
 Globe Trade Centre ADR4.194.194.190.4612.33%014/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR9.759.759.750.000.00%021/09 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Galp Energa8.168.238.14-0.12-1.39%81.28K20/11 
 Pharol SGPS ADR0.1660.1690.137-0.004-2.09%20.96K20/11 
 EDP Energias de Portugal ADR34.9835.1234.81-0.35-1.00%10.68K20/11 
 Jeronimo Martins SGPS SA ADR23.8723.8723.870.000.00%016/11 
 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 PLC6.206.426.02-0.35-5.34%18.97M20/11 
 Lloyds Banking ADR2.8002.8302.790-0.060-2.10%15.83M20/11 
 British American Tobacco ADR34.1935.1934.12-0.43-1.24%8.52M20/11 
 Vodafone Group ADR19.5120.0019.40-0.32-1.61%8.52M20/11 
 BP ADR40.1040.6039.86-0.82-2.00%8.43M20/11 
 Noble Corporation4.164.344.01-0.30-6.73%7.88M20/11 
 IGT14.8415.0814.14-0.60-3.89%6.13M20/11 
 Mylan33.9135.0733.44-0.69-1.99%6.02M20/11 
 TechnipFMC23.1223.7322.90-1.15-4.74%5.91M20/11 
 Carnival59.8860.2058.08+0.83+1.41%5.68M20/11 
 Fiat15.8216.2115.68-0.60-3.65%5.50M20/11 
 Liberty Global C22.2523.2921.83-0.95-4.09%4.44M20/11 
 AstraZeneca ADR40.3440.9840.27-0.46-1.13%4.33M20/11 
 Royal Bank Scotland5.445.545.43-0.22-3.89%4.07M20/11 
 IHS Markit Ltd49.7650.6249.49-0.84-1.66%4.04M20/11 
 Avon Products1.9902.1001.950-0.090-4.33%3.69M20/11 
 Barclays ADR8.238.358.21-0.29-3.40%3.66M20/11 
 Michael Kors44.2344.9043.05-0.37-0.83%3.02M20/11 
 Liberty Global22.6223.6022.21-1.05-4.44%2.98M20/11 
 BHP Billiton ADR40.3141.0040.15-1.45-3.47%2.60M20/11 

Rusia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Rosneft6.2486.2706.192+0.016+0.26%2.41M07:45:35 
 Mobil’nye Telesistemy ADR7.457.867.31-0.64-7.91%6.07M20/11 
 Gazprom4.6334.6404.596+0.013+0.28%2.22M07:45:00 
 Sberbank12.22512.24011.970+0.325+2.73%1.59M07:45:00 
 Evraz514.00523.20505.20-1.20-0.23%1.14M07:45:00 
 JSC MMC Norilsk Nickel ADR17.9117.9317.64+0.31+1.76%865.66K07:45:36 
 Lukoil DRC73.0773.1172.30+0.69+0.95%333.73K07:45:30 
 RusHydro ADR0.75600.76700.7540+0.0130+1.75%434.70K07:02:14 
 JSC VTB Bank DRC1.2861.3351.279+0.004+0.31%239.26K07:37:00 
 Magnit DRC13.2513.2713.10+0.18+1.38%82.08K07:44:31 
 Surgutneftegaz ADR4.064.074.01+0.07+1.65%87.13K07:43:00 
 Amur Minerals3.3803.3803.380-0.247-6.82%901.14K07:35:51 
 Severstal DRC15.2615.2715.12+0.18+1.19%181.29K07:45:39 
 X5 Retail Group23.16023.32022.800+0.260+1.14%109.83K07:35:16 
 Lenta Ltd3.543.563.53-0.03-0.70%38.94K07:29:02 
 AFK Sistem DRC2.382.382.34+0.04+1.88%64.93K07:37:00 
 PhosAgro OAO12.85013.16012.820-0.100-0.77%102.06K07:44:38 
 Sberbank11.90012.06011.830-0.408-3.31%193.48K20/11 
 Novatek DRC177.90179.90176.10+0.60+0.34%39.58K07:45:26 
 Gazprom4.5954.6404.560-0.115-2.44%165.22K20/11 

Singapur

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Flex8.058.127.86-0.01-0.12%10.88M20/11 
 Kulicke&Soffa21.2422.6917.40+1.34+6.73%2.65M20/11 
 Sea12.1112.5211.60-0.59-4.65%2.63M20/11 
 Singapore Telecommunications PK22.08022.23021.710-0.125-0.56%114.55K20/11 
 Wave Life Sciences Ltd40.7641.4738.30+1.87+4.81%83.68K20/11 
 Volitionrx Ltd2.1402.4182.120-0.210-8.94%73.40K20/11 
 Overseas Chinese Banking ADR15.4515.9415.29-0.69-4.25%64.47K20/11 
 United Overseas Bank ADR33.9934.6033.94-0.69-1.98%61.12K20/11 
 DBS Group Holdings ADR65.2765.9965.14-1.23-1.85%49.66K20/11 
 China Yuchai13.8214.3913.81-0.76-5.21%39.35K20/11 
 IGG Inc1.171.171.17-0.07-5.87%35.98K20/11 
 CapitaLand4.5624.5754.520+0.012+0.26%19.12K20/11 
 Aslan Pharma ADR5.025.445.02-0.08-1.57%11.99K20/11 
 Singapore Airlines6.70006.77006.7000-0.1600-2.33%9.79K20/11 
 Hyflux0.01000.01000.0100+0.0000+0.00%9.60K20/11 
 Grindrod Shipping6.606.786.50+0.08+1.23%6.74K20/11 
 City Developments6.066.065.86+0.09+1.51%5.69K20/11 
 Singapore Exchange ADR77.0677.5576.85-1.59-2.02%4.55K20/11 
 Keppel Corporation8.808.898.66-0.21-2.38%2.31K20/11 
 Jadestone Energy0.4640.4710.464-0.021-4.29%0.90K20/11 

Sudáfrica

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Gold Fields ADR2.9602.9902.8900.0000.00%3.89M20/11 
 Sibanye Gold ADR2.682.722.61+0.02+0.75%2.34M20/11 
 Harmony Gold Mining1.6701.7101.610-0.020-1.18%2.33M20/11 
 AngloGold Ashanti ADR9.8210.009.66-0.05-0.51%1.87M20/11 
 Naspers ADR37.5638.0037.00-2.54-6.33%572.63K20/11 
 Net 1 UEPS4.724.764.51+0.12+2.61%539.01K20/11 
 Sasol ADR30.2931.1730.18-1.14-3.63%257.33K20/11 
 Impala Platinum Holdings Ltd PK2.2302.3162.210-0.068-2.96%66.35K20/11 
 Mix Telemats17.40017.94017.020-0.310-1.75%64.85K20/11 
 Anglo American Platinum ADR5.4105.5905.410-0.190-3.39%46.82K20/11 
 Woolworths Holdings Ltd PK3.713.943.70-0.09-2.37%44.93K20/11 
 Aspen Pharmacare ADR10.57010.66010.530+0.035+0.33%38.76K20/11 
 Vodacom Group Ltd PK8.268.428.24-0.27-3.21%34.19K20/11 
 Sanlam Ltd PK10.89011.36010.820-0.450-3.97%26.22K20/11 
 MTN Group Ltd PK5.986.015.91+0.02+0.34%25.27K20/11 
 Standard Bank Group Ltd PK11.8111.8511.61-0.28-2.28%24.42K20/11 
 DRDGOLD ADR2.1802.2302.130-0.070-3.11%12.29K20/11 
 Mr Price Group15.9716.1915.80-0.51-3.09%7.97K20/11 
 Life Healthcare Group Holdings6.986.986.840.000.06%7.59K20/11 
 Imperial Holdings Ltd PK10.0310.309.920.000.00%6.76K20/11 

Suecia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 LM Ericsson B ADR8.128.238.04-0.29-3.45%7.02M20/11 
 LM Ericsson B8.19758.20008.0350-0.2525-2.99%803.54K20/11 
 Veoneer31.190031.980030.6500-1.0300-3.20%550.21K20/11 
 Autoliv84.1184.7783.15-0.45-0.53%531.61K20/11 
 Nordea Bank ADR8.588.748.55-0.40-4.45%378.87K20/11 
 Svenska Handelsbanken PK5.185.235.16-0.13-2.45%270.39K20/11 
 Atlas Copco AB22.6722.9922.31+0.06+0.27%203.80K20/11 
 Assa Abloy AB9.329.419.27-0.11-1.17%142.35K20/11 
 Volvo ADR13.4413.5713.33-0.35-2.57%95.56K20/11 
 Hennes & Mauritz AB3.473.493.43-0.04-1.00%80.30K20/11 
 Skandinaviska Enskilda Banken ADR10.0710.1710.05-0.32-3.03%75.83K20/11 
 AB SKF15.1215.3115.02-0.20-1.31%66.05K20/11 
 Sandvik AB ADR14.3214.4914.27-0.41-2.82%64.70K20/11 
 Telia ADR8.778.898.74-0.28-3.10%45.26K20/11 
 Neonode1.6001.7401.570-0.100-5.88%39.80K20/11 
 Alfa-Laval ADR21.4921.7221.26-0.39-1.76%32.78K20/11 
 Swedbank AB22.1622.4422.10-0.70-3.06%23.66K20/11 
 AB Electrolux41.4441.9441.31-0.48-1.16%14.97K20/11 
 Oasmia Pharmaceutical AB4.5894.5894.250+0.289+6.72%14.07K20/11 
 Atlas Copco ADR21.0721.3120.80-0.12-0.54%7.58K20/11 

Suiza

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Weatherford0.650.770.64-0.11-14.83%34.08M20/11 
 Transocean8.979.498.88-0.78-8.00%22.06M20/11 
 Auris Medical0.6850.7650.603+0.180+35.81%13.71M20/11 
 Credit Suisse ADR11.7211.9011.69-0.58-4.72%6.97M20/11 
 Novartis ADR86.9589.0886.24-1.36-1.54%4.44M20/11 
 STMicroelectronics ADR13.6013.8713.39-0.22-1.59%3.86M20/11 
 UBS Group13.3013.4213.24-0.35-2.56%2.72M20/11 
 ABB ADR19.6919.7819.50-0.19-0.96%2.64M20/11 
 TE Connectivity74.4174.5173.26-0.21-0.28%2.09M20/11 
 Chubb132.95134.70131.98-1.38-1.03%2.01M20/11 
 Ferguson ADR6.046.125.98-0.17-2.82%1.44M20/11 
 Roche Holding ADR30.9531.2230.95-0.03-0.10%1.13M20/11 
 Nestle ADR83.7784.1383.45+0.24+0.29%1.03M20/11 
 Garmin Ltd64.3864.8263.71-0.46-0.71%981.74K20/11 
 Crispr Therapeutics32.7334.0932.15-1.31-3.85%954.84K20/11 
 Garrett Motion11.760012.080011.4500-0.1700-1.43%952.16K20/11 
 Compagnie Financiere Richemont6.4456.5036.430-0.125-1.90%516.06K20/11 
 Julius Baer Group8.068.147.92-0.61-7.09%416.26K20/11 
 Logitech32.4532.8832.03-0.64-1.93%271.77K20/11 
 Luxoft Holding32.1933.1032.15-0.81-2.45%238.56K20/11 

Tailandia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Fabrinet50.5252.4149.39-0.78-1.52%365.75K20/11 
 KASIKORNBANK Public Co23.1423.5022.82-0.37-1.56%22.85K20/11 
 Airports Thailand ADR19.119.119.1+0.8+4.42%2.20K20/11 
 Siam Commercial Bank ADR16.416.415.70.10.55%1.09K20/11 
 TTW Public Company17.6917.6917.69-0.33-1.83%0.34K20/11 
 PTT Exploration & Production6.5007.2806.500-0.100-1.52%0.20K20/11 
 Charoen Pokphand Foods plc2.9002.9002.9000.0000.00%019/11 
 Berli Jucker ADR17.117.117.1+0.2+1.18%015/10 
 Banpu ADR11111100.00%023/10 
 BTS ADR27.227.227.2+0.2+0.74%015/10 
 Bumrungrad Hospital DRC6.156.156.150.254.24%023/01 
 CP All ADR13131218.33%012/07 
 Bank Ayudhya ADR25.1525.1525.15+0.26+1.04%007/09 
 BEC World ADR2.062.062.06-0.42-16.94%002/10 
 Bangkok Dusit Medical ADR30.230.230.2+0.6+2.03%011/11 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%005/11 
 Intouch Hol5.845.845.840.000.00%019/11 
 Krung Thai Bank Public Co12.0112.0112.01+0.00+0.00%015/10 
 Advanced Info Service Public5.3005.3005.2600.0000.00%019/11 

Taiwán

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Taiwan Semiconductor35.6435.9935.22-0.41-1.14%11.67M20/11 
 Himax3.9804.1833.940-0.150-3.63%2.76M20/11 
 ASE Industrial ADR3.653.663.57-0.07-1.88%2.02M20/11 
 United Microelectronics1.7401.7401.7100.0000.00%1.04M20/11 
 Silicon Motion32.1333.2531.73-1.54-4.57%596.86K20/11 
 AU Optronics4.0104.0303.980-0.060-1.47%498.69K20/11 
 Chunghwa Telecom34.3334.5834.28-0.09-0.26%61.17K20/11 
 SemiLEDS3.73003.86003.7200-0.0500-1.32%40.86K20/11 
 Giga Media Ltd2.8302.8542.780+0.080+2.91%12.44K20/11 
 Asia Pacific Wire & Cable2.2002.2342.200-0.058-2.55%12.33K20/11 
 ChipMOS Tech17.1117.1716.91+-0.02+-0.12%9.95K20/11 
 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 Hizmetleri5.235.405.21-0.35-6.27%996.84K20/11 
 Turkiye Garanti Bankasi AS1.4301.4941.430-0.060-4.03%164.82K20/11 
 Akbank Turk Anonim Sirketi2.612.682.61-0.10-3.69%66.25K20/11 
 Koc Holdings AS13.1913.4213.12-0.81-5.82%62.44K20/11 
 Turk Telekomunikasyon ADR1.31.31.3-0.1-5.84%0.35K20/11 
 Ford Otomoti Sanayi ADR47.0047.0047.00-2.13-4.34%0.11K20/11 
 Turk Hava Yollari AO ADR29.129.129.1+0.6+2.21%0.10K20/11 
 Turkiye Halk Bankasi AS2.5402.5402.540-0.120-4.51%0.10K20/11 
 Tekfen ADR777-2-22.22%023/05 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Eregli Demir Celik ADR8.508.508.50-0.29-3.30%026/10 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Arcelik ADR14.3014.5714.300.000.00%019/11 
 Turkiye Vakiflar Bankasi ADR6.8506.8506.850+0.000+0.00%016/11 
 Tav Havalimanlari Holding AS18.26018.53018.260+0.000+0.00%016/11 
 Koza Altin Islemeleri A S12.000012.000010.0500+0.0000+0.00%013/11 
 Anadolu Efes ADR0.6920.6920.6920.0000.00%019/11 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 
Regístrese con Google
o
Regístrese con su email