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
 Trivago4.514.644.31-0.20-4.25%3.81M14:59:59 
 Deutsche Bank14.3414.4014.19-0.26-1.78%3.54M14:59:59 
 SAP ADR109.88110.22109.15+0.99+0.91%1.80M14:59:59 
 BASF ADR25.9726.0325.52+0.27+1.05%770.83K14:59:00 
 Siemens ADR63.5963.7263.30-0.11-0.17%395.87K14:59:00 
 SAP110.000110.000108.250+2.460+2.29%333.85K14:17:00 
 Fresenius Medical Care ADR50.3450.5449.96+0.82+1.66%284.55K14:59:59 
 Bayer AG PK29.8530.1029.44+0.07+0.24%240.23K14:59:00 
 Volkswagen Pref ADR41.6742.1241.35+0.97+2.38%235.05K13:43:00 
 Deutsche Telekom ADR17.4217.4417.33+0.22+1.28%123.46K14:59:00 
 Affimed NV2.0252.1002.0000.0000.00%120.71K14:59:00 
 Allianz ADR23.6823.7523.44+0.12+0.49%103.65K14:59:00 
 MorphoSys ADR26.4726.6825.32+1.13+4.46%96.12K14:59:59 
 HeidelbergCement ADR19.6219.6819.58+0.01+0.05%72.28K14:59:00 
 Volkswagen DRC41.0941.5440.88+0.96+2.39%70.35K14:59:00 
 ProSiebenSat1 Media AG9.039.088.98+0.09+1.01%57.81K14:58:00 
 EON SE10.8710.9010.82+0.12+1.16%54.12K14:59:00 
 Daimler ADR19.6819.7619.54-0.04-0.23%53.64K14:59:00 
 Infineon ADR26.1926.2726.02+0.49+1.93%52.56K14:59:00 
 Deutsche Boerse ADR13.6013.6113.52+0.09+0.67%51.83K14:59:00 

Argentina

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 YPF Sociedad Anonima22.09022.42021.940-0.300-1.34%1.25M14:59:59 
 MercadoLibre344.45350.83337.19+8.32+2.48%776.34K14:59:59 
 Grupo Financiero Galicia ADR59.320062.470059.1000-2.4900-4.03%601.79K14:59:59 
 Transportadora Gas ADR18.38019.19618.130-0.620-3.26%481.31K14:59:59 
 Pampa Energia ADR54.2656.3953.39-2.12-3.76%440.48K14:59:59 
 Grupo Supervielle26.550027.420026.5100-0.6700-2.46%416.21K14:59:59 
 Loma Negra ADR20.1220.8720.08-0.66-3.18%402.00K14:59:59 
 Central Puerto15.0515.7814.82-0.68-4.32%289.47K14:59:59 
 BBVA Banco Frances ADR21.3022.1721.18-0.90-4.05%286.10K14:59:59 
 Macro Bank94.66102.1993.53-5.94-5.90%277.17K14:59:59 
 Telecom Argentina ADR29.4530.5529.20-0.84-2.77%209.58K14:59:59 
 Cresud SACIF20.2420.7019.96-0.46-2.22%201.80K14:59:59 
 Despegar.com28.8829.1828.67+0.26+0.91%99.94K14:59:59 
 Edenor ADR52.48057.00051.940-2.210-4.04%98.18K14:59:59 
 IRSA ADR23.8524.8123.23-1.02-4.10%82.82K14:59:59 
 Petrobras Argentina ADR11.1011.2410.90-0.43-3.73%16.06K14:58:00 
 IRSA Propiedades ADR45.50045.51045.500-0.120-0.26%1.20K8:36:00 

Australia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 BHP Billiton Ltd ADR47.4147.7947.19+0.16+0.34%1.19M14:59:59 
 Tronox18.39018.89018.050-0.270-1.45%679.35K14:59:59 
 Westpac Banking ADR21.19021.78021.130-0.780-3.55%542.62K14:59:59 
 De Grey Mining0.140.150.14-0.01-9.09%271.15K13:59:00 
 Liquefied Natural Gas Ltd0.32000.33350.3010-0.0150-4.48%219.77K14:38:00 
 Paladin Energy0.1250.1500.085-0.025-16.67%213.76K14:56:00 
 BHP Billiton Ltd24.180024.180024.1800+0.8700+3.73%200.37K10:27:00 
 Artemis Resources0.140.150.14-0.01-3.47%165.70K14:56:00 
 Greenland Minerals and Energy0.0720.0750.070+0.003+4.03%158.04K14:27:00 
 Telstra Corporation ADR11.7011.7911.64+0.07+0.60%96.13K14:59:00 
 National Australia Bank ADR10.8610.9610.85-0.14-1.27%80.86K14:59:00 
 Genetic Technologies1.2601.3001.2500.0000.00%77.75K14:59:00 
 Coca-Cola Amatil ADR7.027.106.85+0.13+1.89%71.03K14:59:00 
 South32 ADR13.9813.9913.83+0.34+2.46%68.93K14:59:00 
 Liquefied Natural Gas Ltd PK1.31001.31001.2800-0.0187-1.41%57.56K14:57:00 
 Incitec Pivot ADR2.8903.0702.740-0.020-0.69%48.86K14:58:00 
 QBE Insurance Group ADR7.677.687.60-0.04-0.45%44.02K14:59:00 
 AU & NZ Banking Group20.2620.2720.16-0.31-1.51%42.27K14:59:00 
 Brambles ADR14.9514.9714.85+0.26+1.77%33.52K14:59:00 
 Amcor42.0742.0841.82-0.14-0.32%32.45K14:59:00 

Austria

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Voestalpine AG PK10.4710.4710.47-0.49-4.50%75.04K10:55:00 
 Wienerberger Baustoffindustrie4.9705.0804.950-0.180-3.50%45.01K14:58:00 
 Erste Group Bank AG PK24.7524.8124.52+0.07+0.26%34.04K14:59:00 
 OMV AG PK62.1262.6562.12-0.05-0.08%9.35K14:59:00 
 Telekom Austria AG PK18.5519.0018.55+0.42+2.32%2.75K14:59:00 
 EVN ADR3.903.903.90+0.05+1.30%0.93K10:30:00 
 Verbund ADR6.056.056.05-0.33-5.17%0.88K10:30:00 
 Vienna Insurance ADR6.316.316.31-0.14-2.17%0.66K10:30:00 
 Erste Bank49.33049.33049.280-0.760-1.52%0.39K14:55:00 
 Flughafen Wien ADR9.69.69.6-0.0-0.10%0.35K10:30:00 
 Schoeller Bleckmann ADR11.6711.6711.67+0.72+6.58%011/04 
 Raiffeisen Bank ADR8.838.868.830.000.00%025/04 
 Palfinger ADR41.7941.7941.79-0.70-1.65%012/02 
 Oesterreichische Post ADR22.322.322.30.00.00%030/11 
 OMV ADR00000.00%029/11 
 Mayr Melnhof Karton ADR38.2238.2238.22+0.29+0.76%012/04 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 Andritz ADR11.4811.4811.48+0.48+4.36%007/03 
 Wolford ADR3.003.593.000.000.00%004/04 

Bélgica

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Anheuser Busch ADR101.90104.63101.76-1.33-1.29%3.23M14:59:59 
 Euronav8.508.608.40+0.15+1.80%553.37K14:59:59 
 Galapagos90.9291.7190.26-0.81-0.88%204.07K14:59:59 
 Umicore ADR14.0014.0713.01+1.10+8.49%40.66K14:57:00 
 Materialise NV11.9812.3611.85+0.01+0.13%33.26K14:59:59 
 Colruyt SA13.9014.0513.90-0.17-1.21%27.01K14:33:00 
 KBC Group SA44.2644.3544.06-0.34-0.76%20.12K14:59:00 
 Ablynx ADR54.2654.6253.48-0.19-0.35%12.85K14:59:59 
 Ablynx NV54.050054.050054.0500-0.9900-1.80%6.40K12:46:00 
 ageas SA/NV53.4253.4553.11-0.20-0.37%2.29K14:48:00 
 Bpost ADR21.65021.65021.650-0.291-1.33%0.31K14:19:00 
 Tigenix42.6042.6042.60+0.00+0.00%0.22K14:59:00 
 Agfa Gevaert ADR9.93009.93009.93000.00000.00%027/02 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 SA D'Ieteren ADR20.8221.1820.820.000.00%025/04 
 UCB SA40.1440.1440.140.000.00%020/04 
 Galapagos95.7595.7595.750.000.00%006/04 
 Proximus ADR6.386.386.38+0.00+0.00%023/04 
 GBL115.2900115.2900115.29000.00000.00%024/04 
 Thrombogenics5.75005.75005.7500+0.0000+0.00%018/04 

Brasil

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 VALE14.00014.07013.590+0.320+2.34%21.63M14:59:59 
 Petroleo Brasileiro Petrobras ADR14.0514.0713.59+0.55+4.07%15.53M14:59:59 
 Ambev SA6.66006.70006.6000+0.0500+0.76%13.22M14:59:59 
 Banco Bradesco9.9610.019.73+0.06+0.61%8.96M14:59:59 
 Itau Unibanco14.8414.8714.51+0.34+2.34%6.36M14:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref13.00013.02012.630+0.470+3.75%5.85M14:59:59 
 Gerdau ADR4.854.894.74+0.10+2.11%3.21M14:59:59 
 CEMIG PN ADR2.3802.4002.310+0.060+2.59%2.95M14:59:59 
 Brazil Minerals0.00270.00270.0025+0.0007+35.00%1.89M13:50:00 
 BRF7.507.577.36+0.08+1.08%1.76M14:59:59 
 Fibria Celulose19.4119.4619.08+0.21+1.09%1.65M14:59:59 
 Sabesp ADR10.1310.1910.02+0.13+1.30%1.61M14:59:59 
 National Steel2.6402.6602.590+0.050+1.93%1.50M14:59:59 
 Telefonica Brasil ADR14.2914.3114.03+0.15+1.06%1.35M14:59:59 
 Banco Santander Brasil ADR10.9010.9810.80+0.01+0.09%1.02M14:59:59 
 Oi ADR5.4305.4505.320+0.030+0.56%926.67K14:54:00 
 TIM Participacoes22.76022.81022.190+0.420+1.88%759.99K14:59:59 
 Nexa Resources17.7018.0717.07+0.53+3.09%724.81K14:59:59 
 Companhia de Distribuicao21.72021.81021.260+0.490+2.31%619.66K14:59:59 
 Embraer ADR26.5326.6226.12+0.12+0.45%608.29K14:59:59 

Canadá

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sycamore Entmt Grp0.000300.000500.00025-0.00010-25.00%206.46M14:52:00 
 Airtrona Intl Inc0.000300.000500.00018+0.00010+50.00%52.91M14:55:00 
 Zentric, Inc.0.000300.000300.000200.000000.00%43.05M14:39:00 
 On4 Communications0.00330.00380.0030-0.0001-2.94%36.65M14:59:00 
 Mitel Networks11.1611.1911.12+0.03+0.27%12.22M14:59:59 
 New Gold2.3402.3502.220-0.170-6.77%11.68M14:59:59 
 Yamana Gold2.9502.9602.850+0.060+2.08%11.45M14:59:59 
 Barrick Gold13.6213.7613.41+0.13+0.96%10.53M14:59:59 
 Goldcorp13.6614.0913.31-0.29-2.08%9.90M14:59:59 
 Encana12.7512.9112.63+0.05+0.39%8.64M14:59:59 
 Kinross Gold3.9103.9803.900+0.010+0.26%7.97M14:59:59 
 Solar Energy Initiat0.000200.000200.00010+0.00010+100.00%7.06M11:43:00 
 Eldorado0.9420.9650.935-0.013-1.31%6.35M14:59:59 
 Cenovus Energy10.0510.139.70+0.09+0.90%6.21M14:59:59 
 Megola Inc0.010100.014000.00850+0.00110+12.22%5.76M14:55:00 
 Valeant Pharmaceuticals17.7617.8817.34+0.22+1.25%5.27M14:59:59 
 Baytex Energy Corp4.4104.4704.295+0.120+2.80%4.40M14:59:59 
 Enbridge29.4229.6329.38+0.15+0.51%3.73M14:59:59 
 IAMGold5.4505.4855.340+0.070+1.30%2.95M14:59:59 
 Turquoise Hill3.0403.0902.990-0.030-0.98%2.84M14:59:59 

Chile

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Latam Airlines ADR15.1115.3414.93-0.12-0.79%983.08K14:59:59 
 Enel Americas ADR11.4911.5411.44+0.01+0.09%850.84K14:59:59 
 Sociedad Quimica y Minera55.1055.2854.19+0.57+1.05%669.10K14:59:59 
 Enel Generacion Chile ADR23.6423.9223.26+0.42+1.81%330.53K14:59:59 
 Enersis Chile6.30006.38006.2400-0.0300-0.47%322.52K14:59:59 
 Bancontander Chile33.2333.4533.19+0.13+0.39%216.10K14:59:59 
 GeoPark Ltd14.52014.78014.430+0.020+0.14%135.72K14:59:59 
 Compania Cervecerias Unidas27.8928.2327.75+0.09+0.32%120.78K14:59:59 
 Banco De Chile100.64101.90100.16-0.40-0.40%18.82K14:59:59 
 Andina B30.5030.9830.37+0.10+0.33%13.14K14:59:59 
 Itau CorpBanca ADR15.3015.5015.05+0.11+0.72%12.34K14:57:00 
 Vina Concha Y Toro45.0046.2444.80-1.25-2.70%5.51K14:59:59 
 Embotelladora Andina26.5026.5026.18-0.18-0.67%1.55K14:59:59 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Alibaba173.90174.36172.05+3.68+2.16%13.35M14:59:59 
 Vipshop14.51015.48014.410-0.750-4.91%10.74M14:59:59 
 Jd.Com Inc Adr36.5036.9036.12+0.62+1.73%9.13M14:59:59 
 Ctripcom40.5041.4340.45-0.79-1.91%5.88M14:59:59 
 TAL Education36.66037.00034.970+1.230+3.47%5.31M14:59:59 
 Tencent ADR49.44049.49048.880+0.340+0.69%3.99M14:59:00 
 Baidu238.69239.40232.60+7.28+3.15%3.86M14:59:59 
 Yum China Holdings41.4241.7439.86+1.96+4.97%2.56M14:59:59 
 ZTO Express Cayman16.1616.6415.92+0.15+0.94%2.28M14:59:59 
 Momo Inc35.7235.9334.66+1.42+4.14%2.17M14:59:59 
 Qudian Inc9.8110.209.63-0.19-1.90%1.90M14:59:59 
 New Oriental Education&Tech90.2990.6187.88+1.82+2.06%1.82M14:59:59 
 SOGOU8.508.598.33+0.25+3.03%1.59M14:59:59 
 ZTE Corp ADR5.40005.40005.4000-0.0100-0.18%1.43M11:14:00 
 Weibo Corp111.61112.82109.90+2.73+2.51%1.39M14:59:59 
 Bright Scholar A13.3413.6012.86+0.57+4.46%1.37M14:59:59 
 Baozun Inc43.6944.9443.57+0.15+0.34%1.34M14:59:59 
 Bitauto19.7620.0319.18+0.62+3.24%1.15M14:59:59 
 Cheetah Mobile Inc13.2713.3412.59+0.48+3.75%937.10K14:59:59 
 YY92.56093.87091.810+0.670+0.73%828.58K14:59:59 

Chipre

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 QIWI17.4017.5516.79+0.44+2.59%208.74K14:59:59 
 Prosafe1.40001.40001.40000.00000.00%005/02 
 Prosafe ADR1.5471.5501.5200.0000.00%014/02 

Colombia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ecopetrol21.6922.1321.51-0.07-0.32%1.21M14:59:59 
 BanColombia47.3247.6046.88+0.32+0.68%388.86K14:59:59 
 Grupo Aval8.768.868.74+0.01+0.11%69.08K14:59:59 
 Tecnoglass8.3608.5408.100+0.170+2.08%13.80K14:59:59 
 Goff Corp0.000700.000700.00070-0.00049-41.18%1.00K11:10:00 
 Cementos Argos ADR10.0010.0010.00-5.96-37.34%0.24K10:30:00 
 Inversiones Suramericana ADR28.0028.0028.000.000.00%024/01 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Bakken Energy Corp0.0010.0010.0000.0000.00%020/04 
 Prospect Ventures0.000100.000100.000100.000000.00%029/01 
 Interconnection Electric128.14128.14128.14+0.00+0.00%023/04 

Corea del Sur

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 LG Display10.6711.0610.65-0.61-5.41%1.80M14:59:59 
 Korea Electric Power16.6016.6116.50-0.02-0.12%334.29K14:59:59 
 KT13.4213.4413.27+0.15+1.13%297.16K14:59:59 
 SK Telecom ADR23.2023.2922.97+0.16+0.69%287.85K14:59:59 
 POSCO83.1283.8481.79+0.11+0.13%154.20K14:59:59 
 Shinhan43.7544.0043.45+0.93+2.17%126.55K14:59:59 
 KB Financial55.7955.9855.55+0.23+0.41%84.75K14:59:59 
 Woori Bank44.06044.66044.060-0.120-0.27%14.44K14:59:59 
 Gravity Co77.96078.46076.810+1.960+2.58%11.87K14:59:00 
 Hanwha Q Cells Co7.2507.2807.160+0.010+0.14%7.08K14:59:59 
 S-Oil ADR40.0040.0040.00-10.00-20.00%0.23K0:00:00 
 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 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Webzen ADR8.358.358.350.000.00%004/04 

Dinamarca

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Novo Nordisk ADR47.1647.3846.92+0.28+0.60%1.10M14:59:59 
 Coloplast A8.468.518.41-0.03-0.29%510.55K14:59:00 
 Novozymes AS47.4848.3247.33-1.14-2.35%339.18K14:59:00 
 LiqTech International Inc0.38400.40500.3760-0.0220-5.42%286.32K14:59:59 
 Danske Bank A/S ADR17.8718.0117.81-0.02-0.11%61.19K14:59:00 
 Carlsberg AS22.6122.7022.49+0.12+0.53%51.57K14:57:00 
 AP Moeller-Maersk AS7.837.867.76+0.12+1.49%46.11K14:59:00 
 Ascendis Pharma AS64.2565.6363.68+0.07+0.11%37.51K14:59:59 
 Vestas Wind Systems AS22.1422.4422.02-0.06-0.28%15.07K14:59:00 
 Forward Pharma A S2.132.152.00+0.12+5.97%14.16K14:59:00 
 CHR Hansen Holding AS45.5545.7045.20+0.07+0.16%13.26K14:59:00 
 DSV40.5340.5840.27+0.22+0.56%8.93K14:59:00 
 DanDrit Biotech4.7304.8504.500-0.120-2.47%4.46K14:57:00 
 Dong Energy ADR21.9821.9821.98+0.71+3.34%4.00K9:26:00 
 Zealand Pharma ADR15.1615.2715.16+0.18+1.20%3.07K14:30:00 
 Genmab AS102.40102.43101.76+2.27+2.27%3.00K14:59:00 
 Vestas Wind66.562566.800066.5625-1.5375-2.26%2.01K14:48:00 
 H Lundbeck AS57.22057.52056.830+0.440+0.77%1.93K14:59:00 
 Novozymes B47.750048.220047.6500-0.5300-1.10%1.58K13:33:00 
 Topdanmark AS4.9504.9504.800+0.129+2.67%1.39K13:48:00 

Emiratos Árabes Unidos

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Argentum 470.00500.00500.0046+0.0004+8.70%283.49K14:23:00 
 Amira Nature Fds3.703.753.640.000.00%173.61K14:59:59 

España

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Santander ADR6.5106.5506.480-0.060-0.91%3.21M14:59:59 
 Telefonica ADR10.15010.22010.1400.0000.00%1.75M14:59:59 
 Banco Bilbao ADR7.877.937.86-0.08-1.01%1.64M14:59:59 
 Grifols ADR20.2320.4620.22+0.07+0.35%891.42K14:59:59 
 Industria de Diseno Textil15.5515.5915.39+0.07+0.48%86.56K14:59:00 
 Red Electrica ADR10.15010.17010.060+0.145+1.45%64.31K14:59:00 
 Caixabank ADR1.611.611.58-0.01-0.31%63.16K14:59:00 
 ACS Actividades Construccion ADR8.368.428.35+0.07+0.78%56.03K14:55:00 
 Iberdrola SA30.8431.0230.75+0.04+0.11%52.99K14:59:00 
 Gas Natural SDG ADR4.995.044.960.010.10%43.45K14:39:00 
 Repsol SA19.1819.2519.03-0.01-0.03%22.21K14:59:00 
 Amadeus IT Holding SA PK72.7172.8572.42+0.55+0.76%14.92K14:59:00 
 Indra Sistemas SA6.847.006.84+0.04+0.59%12.26K14:58:00 
 Enagas SA14.43014.46014.345+0.150+1.05%10.61K14:59:00 
 Siemens Gamesa ADR3.303.303.300.010.21%5.00K9:00:00 
 Ferrovial21.7221.7221.61+0.08+0.37%3.39K14:48:00 
 Ferrovial21.647921.647921.6479-0.0891-0.41%1.11K9:31:00 
 Bankinter ADR10.3510.3510.35+0.14+1.37%0.93K10:30:00 
 Grifols ADR13.7013.7013.70-0.40-2.84%0.88K10:30:00 
 Abertis Infraestructuras ADR11.1511.1511.15-0.12-1.06%0.77K10:27:00 

Filipinas

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 PLDT ADR26.9327.3026.82-0.14-0.52%78.93K14:59:59 
 D&L Industries ADR4.644.944.64-0.08-1.69%61.36K14:57:00 
 Alliance Global Group Inc12.2112.2412.210.000.00%57.05K13:11:00 
 BDO Unibank ADR25.0025.9425.00-0.52-2.04%4.22K14:50:00 
 San Miguel ADR26.3226.3226.32-0.02-0.08%0.25K10:30:00 
 Jollibee Foods ADR20.96020.96020.960-0.270-1.27%0.23K13:20:00 
 Universal Robina ADR25.8225.8225.82-2.93-10.19%0.20K11:58:00 
 Benguet B0.01500.01500.01500.00000.00%012/04 
 Megaworld ADR16.416.416.40.00.00%025/04 
 Manila Electric ADR11.9411.9411.94-0.83-6.50%025/04 
 JG Summit ADR262626313.04%015/10 
 Globe Telecom ADR28.7228.7228.720.000.00%025/04 
 First Gen ADR6.196.196.190.000.00%012/04 
 DMCI ADR2.412.412.41-2.11-46.68%018/04 
 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 ADR17.617.617.60.00.00%024/04 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%014/03 
 Aboitiz Equity ADR14.9414.9414.940.725.06%001/02 

Finlandia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Nokia ADR5.8705.9805.830-0.050-0.84%44.36M14:59:59 
 Sampo OYJ27.0827.1026.85+0.06+0.22%40.83K14:59:00 
 UPM-Kymmene Corp36.1536.3135.95-0.71-1.93%29.74K14:59:00 
 Neste37.9037.9037.63+4.90+14.85%14.58K12:07:00 
 Kone Oyj ADR25.6625.8425.51+0.87+3.49%10.48K14:59:00 
 Stora Enso Oyj PK19.9320.0219.84-0.11-0.55%10.03K14:59:00 
 Metso Corporation8.738.738.62+0.02+0.23%2.42K13:58:00 
 Amer Sports ADR14.75014.91414.650-1.800-10.88%2.16K13:00:00 
 Kone Corporation50.820050.980050.8200+1.7400+3.55%0.95K13:23:00 
 Fortum ADR4.5204.5204.450+0.077+1.74%0.35K9:35:00 
 Outokumpu ADR3.703.703.70+0.20+5.71%025/04 
 Tieto ADR00000.00%029/11 
 Wartsila ADR4.644.644.640.000.00%023/04 
 Outotec ADR4.914.914.91+0.17+3.59%028/03 
 Orion ADR15.1015.1015.10+0.00+0.00%011/04 
 Konecranes ADR8.3748.3748.374-0.666-7.37%018/03 
 Kesko ADR28.35028.35028.3500.0000.00%003/04 
 Uponor16.9516.9516.950.000.00%012/04 
 Nokian Tyres ADR20.3020.3020.300.000.00%023/04 
 Yit ADR6.046.046.043.08104.05%019/12 

Francia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Criteo Sa25.7426.8524.75-2.11-7.58%3.58M14:59:59 
 Total ADR63.04063.27062.760+0.910+1.46%1.11M14:59:59 
 Sanofi ADR40.3640.5140.07+0.25+0.62%922.46K14:59:59 
 Talend48.8949.0548.00+1.08+2.26%358.55K14:59:59 
 Carrefour SA PK4.164.204.15+0.11+2.72%308.78K14:59:00 
 Orange ADR18.2418.3018.16+0.17+0.94%247.80K14:59:59 
 Air France KLM SA9.759.779.65-0.13-1.32%119.12K13:59:00 
 DBV Technologies21.8322.2821.72-0.24-1.09%98.26K14:59:59 
 Danone PK16.3016.3916.22+0.10+0.65%97.02K14:59:00 
 Cellectis28.6329.0728.57+0.09+0.32%92.91K14:59:59 
 Axa ADR28.5028.6228.47-0.04-0.14%82.17K14:59:00 
 BNP Paribas ADR38.53038.70038.275-0.280-0.72%74.56K14:59:00 
 Schneider Electric SA18.06018.09017.950+0.130+0.72%63.55K14:59:00 
 Sequans Communications1.6601.6681.640+0.010+0.61%63.04K14:59:59 
 Engie ADR17.4617.5117.34+0.17+0.95%62.20K14:59:00 
 Louis Vuitton ADR68.18568.46067.800-0.195-0.29%57.62K14:59:00 
 Michelin Cie Des Estb27.9728.1727.88-0.13-0.46%49.62K14:59:00 
 L’Air Liquide25.6425.7225.49+0.01+0.06%46.86K14:59:00 
 CGG ADR2.32002.38002.24000.00000.00%46.61K14:59:59 
 Safran SA28.80028.90028.465+0.350+1.23%44.57K14:57:00 

Grecia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Top Ships1.66001.67001.5100+0.1200+7.79%748.96K14:59:59 
 DryShips3.513.593.50-0.03-0.85%579.20K14:59:59 
 FreeSeas0.02100.03180.0210-0.0055-20.75%326.77K14:57:00 
 Eurobank Ergasias0.5700.5710.560+0.005+0.98%258.21K14:59:00 
 Diana Shipping3.6503.6803.570+0.060+1.67%220.26K14:59:59 
 Aegean Marine Petroleum2.702.802.60+0.10+3.85%212.64K14:59:59 
 Star Bulk Carriers12.170012.410012.0900-0.0600-0.49%207.36K14:59:59 
 Tsakos Energy Navigation3.6403.6603.600+0.030+0.83%177.54K14:59:59 
 Capital Product Partners3.2403.2703.2200.0000.00%137.52K14:59:59 
 Paragon0.02200.02440.0215-0.0024-9.84%93.01K14:59:00 
 Globus Maritime0.81000.82880.7800+0.0140+1.76%87.75K14:56:00 
 StealthGas4.1904.2004.050+0.050+1.21%47.64K14:59:00 
 Danaos1.1001.1701.100-0.050-4.35%42.43K14:59:00 
 Diana Containerships1.49001.54001.4600+0.0200+1.36%39.15K14:59:59 
 Seanergy Maritime0.8500.8870.840-0.010-1.16%30.13K14:58:00 
 Pyxis Tankers Inc1.10001.10001.0700+0.0200+1.85%23.03K14:35:00 
 Alpha Bank0.6210.6210.600+0.001+0.16%10.34K14:57:00 
 Tsakos Energy Pref E25.04825.05025.030+0.008+0.03%9.83K14:42:00 
 Tsakos Energy Navigation Pd Pref24.930625.005224.9306+0.0205+0.08%7.60K14:44:00 
 Euroseas2.3402.3902.292+0.030+1.30%6.95K14:58:00 

Holanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Chicago Bridge14.0115.3613.31-0.65-4.43%15.11M14:59:59 
 NXP102.49104.76101.97+1.30+1.28%9.26M14:59:59 
 VEON2.7102.7152.670+0.010+0.37%7.41M14:59:59 
 Yandex32.7333.2932.43-0.28-0.85%5.64M14:59:59 
 Royal Dutch Shell ADR70.3070.4769.45-0.82-1.15%4.04M14:59:59 
 ING ADR16.8216.9716.77-0.16-0.94%3.38M14:59:59 
 Constellium Nv11.7012.2011.35+0.60+5.41%2.70M14:59:59 
 Aegon ADR7.357.367.27+0.05+0.68%2.23M14:59:59 
 Royal Dutch Shell B ADR72.5572.7771.83-0.90-1.23%1.53M14:59:59 
 Unilever NV ADR Rep 156.13056.36055.945+0.430+0.77%980.96K14:59:59 
 Koninklijke Philips ADR42.4942.6342.11+0.25+0.59%945.68K14:59:59 
 ASML ADR195.68195.98193.30+4.02+2.10%875.50K14:59:59 
 International NV7.157.166.83+0.33+4.84%787.92K14:59:59 
 Core Laboratories124.36125.88117.65+4.40+3.67%584.02K14:59:59 
 Wright Medical Group20.0920.1319.59+0.42+2.14%453.15K14:59:59 
 Qiagen NV32.7132.9032.55+0.34+1.05%434.69K14:59:59 
 Interxion Holding NV65.0565.2763.70+1.56+2.46%394.16K14:59:59 
 Playa Hotels & Resorts10.5110.8010.35+0.07+0.67%331.94K14:59:59 
 Koninklijke ADR3.1053.1203.045+0.125+4.19%279.80K14:59:00 
 Merus BV18.0818.2417.44+0.44+2.49%219.86K14:59:59 

Hong Kong

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Melco Resorts & Entertainment30.6631.5730.38-0.34-1.10%2.65M14:59:59 
 Seaspan7.677.847.62-0.05-0.65%761.26K14:59:59 
 China Mobile ADR46.5046.6846.34+0.00+0.00%652.18K14:59:59 
 CK Hutchison ADR11.7811.8011.68+0.03+0.21%603.57K14:59:00 
 China Cord Blood9.4209.5609.250+0.200+2.17%348.28K14:59:59 
 Geely Automobile2.68002.72002.6300-0.0100-0.37%209.90K14:59:00 
 China Unicom Hong Kong ADR13.6313.6813.61+0.12+0.85%194.85K14:59:59 
 Wincash Apolo0.07800.07800.0400+0.0580+290.00%186.52K14:46:00 
 First Pacific Company2.5702.6002.550-0.050-1.91%139.70K14:59:00 
 AIA ADR35.0135.0434.42-0.12-0.34%120.27K14:59:00 
 Hong Kong & China Gas Co2.1102.1302.090-0.010-0.47%79.81K14:59:00 
 Hutchison China MediTech32.9633.3831.88-0.42-1.26%56.04K14:59:59 
 Swire Pacific9.719.829.42-0.06-0.61%51.44K14:59:00 
 Artificial Life Inc0.0190.0190.015+0.004+25.83%44.70K14:47:00 
 Highways4.7755.0504.650-0.274-5.43%38.05K14:59:59 
 CLP Holdings10.3810.4910.37-0.02-0.19%35.08K14:59:00 
 Sun Hung Kai Properties15.5615.7315.46+0.07+0.45%33.03K14:59:00 
 Jardine Strategic Holdings Ltd PK19.0119.2518.89-0.10-0.52%32.74K14:57:00 
 Hong Kong Exchange & Clearing32.4132.5432.27-0.30-0.92%32.26K14:59:00 
 Sky Solar Holdings Adr Rep 81.2501.3001.200-0.061-4.65%19.52K14:59:00 

Hungría

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Magyar Telekom Plc8.638.638.55-0.01-0.12%2.45K14:42:00 
 MOL ADR5.25.25.2-1.4-21.19%1.70K10:30:00 

India

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Infosys ADR17.4617.6217.38+0.25+1.45%4.87M14:59:59 
 ICICI Bank ADR8.338.348.22+0.02+0.24%4.75M14:59:59 
 Wipro ADR4.744.944.74-0.14-2.87%2.33M14:59:59 
 Tata Motors ADR24.6724.8324.51+0.31+1.27%1.36M14:59:59 
 HDFC Bank ADR94.8995.3194.26+0.86+0.91%450.24K14:59:59 
 Vedanta Ltd17.5217.5417.38+0.20+1.15%428.77K14:59:59 
 WNS Holdings49.14049.85047.900+2.200+4.69%412.06K14:59:59 
 Eros11.00011.10010.700+0.050+0.46%349.78K14:59:59 
 Dr Reddys Labs31.7431.8831.40-0.01-0.03%293.77K14:59:59 
 Sify1.9602.0501.910-0.030-1.51%188.71K14:59:59 
 MakeMyTrip34.7535.1034.25+0.65+1.91%188.04K14:59:59 
 Yatra Online7.757.887.64-0.13-1.65%80.81K14:59:59 
 Azure Power Global14.3414.3414.340.000.02%0.20K9:02:00 
 Mahanagar Telephone Nigam PK0.4700.4700.4700.0000.00%023/04 
 UltraTech Cement ADR00000.00%029/11 
 Asian Paints ADR00000.00%029/11 
 Axis Bank ADR555125.00%018/07 
 Bharti Airtel ADR00000.00%029/11 
 Bharat Petroleum ADR00000.00%029/11 
 Coal India ADR00000.00%029/11 

Indonesia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Bank Mandiri Persero0.53900.54880.5390-0.0910-14.44%4.94M8:50:00 
 PT Bank Mandiri Persero TBK9.909.909.60-0.23-2.27%624.27K14:59:00 
 PT Telekomunikasi Indonesia B26.83026.97026.360-0.410-1.51%394.82K14:59:59 
 Bank Rakyat11.3511.3511.07-0.36-3.07%41.86K14:57:00 
 Astra Int10.3810.389.99+0.01+0.10%27.20K14:59:00 
 Telekomunikasi0.2000.2350.200-0.080-28.57%22.23K11:47:00 
 Semen Persero13.6113.6113.11-0.41-2.89%17.49K14:42:00 
 PT XL Axiata Tbk ADR3.383.383.21-0.07-1.96%7.52K14:57:00 
 Bank Central Asia ADR36.600040.440036.6000-3.3700-8.43%5.99K13:55:00 
 PT United Tractors52.1452.1451.38-2.46-4.51%1.07K10:55:00 
 PT Indofood Sukses Makmur TBK25.140025.140025.14000.00000.00%018/04 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR9.329.329.32+0.00+0.00%028/03 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR7.617.617.610.000.00%013/04 
 Unilever Indonesia ADR73.3073.3073.300.000.00%020/03 
 Vale Indonesia0.18800.18800.18800.00000.00%012/12 
 PT Media Nusantara Citra TBK10.0410.049.840.000.00%025/04 
 Astra Agro Lestari TBK4.634.634.630.000.00%022/12 

Irlanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Weatherford2.933.002.91+0.01+0.34%20.89M14:59:59 
 Johnson Controls34.3434.4433.65+0.55+1.63%5.54M14:59:59 
 Medtronic80.5980.8679.20+1.13+1.42%5.16M14:59:59 
 Allegion PLC78.5979.5475.50-4.44-5.35%4.99M14:59:59 
 Amarin2.8602.9652.720+0.180+6.72%4.98M14:59:59 
 Ingersoll-Rand85.0185.6483.26-0.15-0.18%3.89M14:59:59 
 Endo Int5.615.785.60-0.06-1.06%3.75M14:59:59 
 Eaton75.9176.8475.00-0.82-1.07%3.28M14:59:59 
 Allergan160.53161.40157.53+3.41+2.17%3.27M14:59:59 
 Prothena11.7912.0411.14+0.80+7.28%2.75M14:59:59 
 Seagate Technology59.3459.5458.43+1.04+1.78%2.28M14:59:59 
 Shire ADR160.76162.92159.51+2.39+1.51%1.83M14:59:59 
 Accenture152.29153.13150.60+2.20+1.47%1.63M14:59:59 
 Perrigo78.6079.0777.88+0.78+1.00%1.38M14:59:59 
 Alkermes Plc46.0547.6144.33+1.98+4.49%1.27M14:59:59 
 Horizon Pharma13.7813.8513.63+0.09+0.66%778.61K14:59:59 
 AerCap Holdings NV52.3152.5952.08+0.05+0.10%614.48K14:59:59 
 Adient62.5463.9262.36-1.18-1.85%564.34K14:59:59 
 CRH ADR35.5935.6635.43+0.06+0.17%519.16K14:59:59 
 Ryanair ADR111.85112.53110.69+0.24+0.21%382.04K14:59:59 

Israel

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Teva ADR17.6717.8017.08+0.40+2.32%11.94M14:59:59 
 Check Point Software Tech97.4898.9996.06+1.15+1.19%3.33M14:59:59 
 MER1.77002.80001.6830+0.0930+5.55%2.22M14:59:00 
 Check Cap Ltd7.96010.2107.870-4.910-38.15%1.24M14:59:00 
 Mellanox79.4080.5575.85+3.60+4.75%998.39K14:59:59 
 Rosetta Genomics0.43200.49800.3250+0.0969+28.92%694.62K14:59:59 
 Tower26.20026.21025.630+0.940+3.72%591.40K14:59:59 
 DarioHealth1.8602.1501.740+0.003+0.16%524.53K14:59:59 
 SolarEdge Technologies Inc53.0053.0552.25+0.65+1.24%426.76K14:59:59 
 Mazor55.4856.1553.32+2.50+4.72%403.61K14:59:59 
 SodaStream94.5995.2592.72+0.17+0.18%334.53K14:59:59 
 Wix.Com Ltd83.5084.2581.90+1.75+2.14%322.31K14:59:59 
 Cyberark Software54.3654.5052.83+1.08+2.03%260.48K14:59:59 
 OWC Pharma0.23300.23560.2200+0.0018+0.78%251.22K14:59:00 
 Orbotech Ltd57.5057.7956.95+0.79+1.39%230.97K14:59:59 
 Ceragon2.6602.6702.550+0.090+3.50%219.68K14:59:59 
 ICL Israel Chemicals4.5904.6104.550+0.100+2.23%174.36K14:59:59 
 Nice ADR96.4797.0194.08+2.50+2.66%155.83K14:59:59 
 InspireMD1.12001.14001.11000.00000.00%155.21K14:59:59 
 Rewalk Robotics1.101.101.050.000.00%150.53K14:59:59 

Italia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Ferrari NV122.98123.56122.14+0.16+0.13%363.85K14:59:59 
 ENI ADR39.3139.4238.93+0.51+1.31%237.13K14:59:59 
 ENEL Societa per Azioni6.3356.3406.290+0.045+0.72%164.60K14:59:00 
 Intesa Sanpaolo SpA PK23.20023.23023.020+0.010+0.04%74.89K14:59:00 
 Telecom Italia ADR10.13010.19010.090-0.010-0.10%46.44K14:59:59 
 Telecom Italia A8.7608.8608.660-0.080-0.91%22.56K14:59:59 
 Terna Rete Elettrica Nazionale18.0018.0417.86+0.09+0.47%19.70K14:59:00 
 Prada Spa PK10.1710.4910.16-0.25-2.40%13.06K14:58:00 
 Mediobanca ADR12.3912.3912.22-0.08-0.64%9.62K14:59:00 
 Luxottica ADR62.3562.8162.20-0.07-0.11%7.28K14:59:00 
 Natuzzi1.6701.6901.630-0.020-1.18%5.85K14:59:00 
 Prysmian SPA14.6114.8514.38-0.09-0.61%5.12K14:59:00 
 Salini Impregilo ADR5.3105.4225.310-0.152-2.78%4.92K14:00:00 
 Leonardo ADR5.815.825.81+0.03+0.52%3.95K11:36:00 
 Atlantia SPA16.6016.7016.43+0.16+0.97%3.16K14:59:00 
 Yoox Net-A-Porter ADR46.046.045.8-0.3-0.65%1.70K13:02:00 
 Mediaset ADR12.38012.38011.970+0.200+1.64%1.28K14:47:00 
 Great Wall Bldrs0.00170.00170.00120.00000.00%1.03K14:10:00 
 Snam SpA9.559.669.56-0.06-0.57%0.96K13:58:00 
 Assicurazioni Generali ADR10.2810.2810.25+0.17+1.73%0.85K10:27:00 

Japón

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sony ADR50.1850.4749.80+0.60+1.21%1.12M14:59:59 
 Mitsubishi UFJ Financial ADR6.7806.8356.760-0.040-0.59%918.07K14:59:59 
 Fanuc Corporation21.7422.5021.05-2.18-9.13%913.65K14:59:00 
 Nintendo ADR51.5651.5650.70-1.29-2.44%776.60K14:59:00 
 Sumitomo Mitsui Financial ADR8.548.588.51-0.07-0.81%748.26K14:59:59 
 Canon ADR34.6934.9334.67+0.21+0.61%654.43K14:59:59 
 Japan Tobacco ADR13.4913.5113.37+0.35+2.66%503.31K14:59:00 
 Honda Motor ADR34.7634.7834.48+0.16+0.46%502.75K14:59:59 
 NTT Docomo ADR25.3825.6125.33+0.04+0.16%476.57K14:59:00 
 Nomura ADR5.7205.9805.540-0.130-2.22%445.28K14:59:59 
 Takeda Pharma ADR20.8521.1820.83+0.12+0.58%386.38K14:59:00 
 Seven i ADR21.8122.0221.67-0.12-0.52%316.52K14:59:00 
 Mizuho Financial ADR3.6603.6703.6400.0000.00%296.45K14:59:59 
 Line ADR36.660037.000036.6100+1.0500+2.95%209.78K14:59:59 
 Panasonic Corp PK14.8214.8614.57+0.12+0.82%140.15K14:59:00 
 SMC Corp Japan19.5019.9319.36+0.10+0.52%136.75K14:59:00 
 SoftBank Group37.6037.6637.11+0.23+0.62%118.61K14:59:00 
 Toshiba Corp PK16.4816.5716.22+0.10+0.64%108.64K14:59:00 
 Toyota Motor ADR131.61131.87131.11+0.51+0.39%105.84K14:59:59 
 Nippon ADR47.6547.8647.46+0.13+0.27%96.09K14:59:00 

Luxemburgo

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Intelsat Sa9.99010.3209.510-0.240-2.35%4.48M14:59:59 
 Tenaris ADR37.20037.71037.1300.0000.00%2.02M14:59:59 
 ArcelorMittal ADR34.06034.11533.560+0.330+0.98%1.97M14:59:59 
 Spotify Tech156.60157.80151.32+3.27+2.13%1.28M14:59:59 
 Ternium42.1942.4339.00+4.40+11.64%851.03K14:59:59 
 Adecoagro SA7.737.837.67-0.02-0.26%461.36K14:59:59 
 MagnaChip9.209.409.00+0.20+2.22%442.13K14:59:59 
 Altisource Portfolio Solutions26.4126.5623.80+1.26+5.01%431.70K14:59:59 
 Globant SA45.2245.8844.51+1.05+2.38%316.90K14:59:59 
 Orion Engineered Carbons28.2528.7528.10-0.30-1.05%300.53K14:59:59 
 Corporación América Airports11.7912.5611.41-0.62-5.00%188.44K14:59:59 
 Ardagh Group19.6819.9819.19+1.16+6.26%102.81K14:59:59 
 Atento SA7.907.907.70+0.10+1.28%85.23K14:59:59 
 Millicom Int Cellular67.250067.250067.2500+0.5000+0.75%7.80K14:33:00 
 BM European Value ADR22.9522.9522.95+0.29+1.28%2.67K13:14:00 
 Pacific Drilling0.580.640.56+0.04+7.41%2.11K14:48:00 
 Aperam PK49.5549.5549.55-3.11-5.91%1.44K8:38:00 
 RTL ADR8.568.568.55-0.37-4.14%0.99K10:27:00 
 ArcelorMittal34.00034.00034.0000.0000.00%025/04 
 MIC SA DRC65.165.165.1+0.0+0.00%013/04 

Malasia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Tenaga Nasional Berhad15.92016.06015.920-0.110-0.69%11.26K10:30:00 
 Malayan Banking Berhad5.3005.3005.300-0.088-1.63%5.84K10:30:00 
 Genting Berhad11.5012.1911.50+0.03+0.26%4.49K13:02:00 
 Top Glove ADR9.009.009.00-0.75-7.69%0.33K10:30:00 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%027/03 
 Boustead ADR11100.00%015/12 
 Vitaxel0.45000.60000.45000.00000.00%006/04 
 Prime Global Capital0.10000.10000.1000+0.0000+0.00%006/04 
 IGS Capital2.65002.65002.65000.00000.00%025/04 
 Median Group0.00500.00500.00220.00000.00%020/04 
 Sime Darby0.66000.66000.66000.00000.00%006/04 

México

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Cemex ADR6.456.756.28-0.17-2.57%17.85M14:59:59 
 America Movil ADR18.6218.8318.55-0.02-0.11%2.74M14:59:59 
 Santander Mexico B ADR7.507.537.35+0.14+1.97%2.72M14:59:59 
 Grupo Televisa ADR17.0517.8517.02-0.34-1.96%2.44M14:59:59 
 Wal Mart México2.74002.76002.6000+0.1900+7.45%1.83M14:59:00 
 Vuela6.036.075.81+0.20+3.43%831.17K14:59:59 
 Fomento Economico Mexicano94.5995.0291.57+2.97+3.24%736.89K14:59:59 
 Aeroportuario del Centro Norte43.1843.4442.99+0.17+0.40%115.48K14:59:59 
 Grupo Aeroportuario Sureste176.59177.08174.72-0.48-0.27%49.05K14:59:59 
 Coca Cola Femsa ADR64.8165.0363.99+0.59+0.92%46.99K14:59:59 
 GAP ADR105.00105.49103.55+1.08+1.04%33.94K14:59:59 
 Industrias Bachoco ADR60.7663.2560.16+0.96+1.61%24.43K14:59:59 
 Wal-Mart De Mexico27.9328.0026.24+0.73+2.67%24.43K14:59:00 
 Kimberly-Clark de Mexico8.969.038.80-0.02-0.23%22.47K14:55:00 
 Grupo Simec ADR9.8910.509.780.000.00%5.86K14:57:00 
 America Movil ADR A18.5218.5818.52+0.04+0.22%1.08K14:23:00 
 Grupo TMM SAB0.9600.9600.942-0.000-0.01%0.80K11:13:00 
 Peñoles20.650021.200020.6500-0.0600-0.29%0.68K14:55:00 
 Fresnillo17.90017.90017.900-0.240-1.32%0.31K8:30:00 
 Promotora Y202.50202.50202.50-1.00-0.49%0.02K10:30:00 

Noruega

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Statoil ADR25.9826.0225.74+1.02+4.09%2.77M14:59:59 
 Orkla ASA ADR9.3609.4109.320-0.005-0.05%52.74K14:59:00 
 DNB ASA ADR18.6818.7418.59+1.09+6.17%51.54K14:59:00 
 Norsk Hydro ASA ADR6.4606.5906.420-0.015-0.23%40.95K14:59:00 
 Telenor ASA ADR22.2822.3022.09+0.07+0.32%21.35K14:59:00 
 Petroleum Geo-Services ADR4.1504.1504.070+0.445+12.01%15.54K11:40:00 
 Yara International ASA21.3421.3421.11+1.00+4.92%12.07K14:57:00 
 REC Silicon ADR0.050.100.05-0.00-1.57%4.10K13:55:00 
 TGS NOPEC ADR31.731.831.7+2.3+7.90%1.41K11:04:00 
 Orkla9.30009.45009.3000-0.9500-9.27%1.17K14:54:00 
 Tomra Systems ADR18.0818.5518.08-0.62-3.29%1.01K14:57:00 
 Fred Olsen Energy ADR0.24470.24470.2447-0.0553-18.43%0.78K8:30:00 
 Telenor22.17022.17022.170+0.030+0.14%0.45K13:26:00 
 Opera Software ADR5.475.474.51+0.46+9.18%0.24K13:01:00 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Gjensidige Forsikring ADR16.0316.1316.020.000.00%025/04 
 Statoil ASA24.560024.735024.56000.00000.00%025/04 
 DNO International1.96001.96001.94000.00000.00%025/04 
 Nordic Semiconductor ASA6.16006.34006.16000.00000.00%025/04 

Nueva Zelanda

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Astika Holdings0.03950.04000.0390+0.0018+4.77%53.90K14:14:00 
 Spark New Zealand ADR11.8011.8211.75-0.03-0.21%38.61K14:59:00 
 Spark New Zealand2.36002.36992.3600-0.0100-0.42%3.15K11:33:00 
 New Zealand Energy Corp0.02590.02590.0259+0.0098+60.87%2.00K10:23:00 
 Fletcher Building Ltd PK8.828.828.820.000.00%010/04 
 Summerset Group3.33.33.30.00.00%006/06 

Perú

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Dana Resources0.000400.000500.000300.000000.00%1.33M12:27:00 
 Buenaventura Mining ADR16.0916.2016.02-0.08-0.49%740.97K14:59:59 
 Grana Y Mont3.483.573.45-0.03-0.85%80.38K14:59:59 
 Cementos Pacasmayo12.13012.48012.130-0.119-0.97%26.70K14:59:59 
 Goldsands Dev Co0.00100.00140.00100.00000.00%025/04 
 Fossal ADR0.1500.1500.150+0.000+0.00%025/04 

Polonia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Agora Holdings0.1800.1890.140-0.009-4.76%2.72K14:28:00 
 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 ADR12.9612.9612.96+0.00+0.00%025/04 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK7.307.307.300.000.00%004/04 
 Eurocash SA6.976.976.970.000.00%028/03 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Pharol SGPS ADR0.2650.2650.2570.0000.00%11.53K13:11:00 
 Galp Energa9.529.729.52-0.10-1.04%10.46K14:59:00 
 EDP Energias de Portugal ADR38.5738.8238.18-0.43-1.10%2.87K14:57:00 
 Jeronimo Martins SGPS SA ADR34.9734.9834.55+0.00+0.00%024/04 
 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 PLC5.676.035.63-0.37-6.13%18.98M14:59:59 
 Fiat23.5024.2223.44+0.02+0.09%7.12M14:59:59 
 BP ADR44.8544.8944.65+0.68+1.54%6.75M14:59:59 
 Carnival64.3166.5664.10-1.76-2.66%5.28M14:59:59 
 Lloyds Banking ADR3.6103.6403.600-0.020-0.55%5.24M14:59:59 
 Noble Corporation4.794.934.76-0.06-1.24%4.64M14:59:59 
 British American Tobacco ADR55.2455.3353.97+1.64+3.06%4.44M14:59:59 
 GlaxoSmithKline ADR40.2040.3139.67+1.08+2.76%3.97M14:59:59 
 Mylan39.5039.6438.56+0.56+1.44%3.23M14:59:59 
 Barclays ADR11.8511.9111.79-0.15-1.25%3.12M14:59:59 
 Liberty Global C31.2931.6030.89-0.10-0.32%2.88M14:59:59 
 Astrazeneca ADR35.3035.5035.24+0.01+0.03%2.84M14:59:59 
 TechnipFMC33.5733.8733.35+0.01+0.03%2.59M14:59:59 
 Rowan14.9915.2014.84-0.05-0.33%2.50M14:59:59 
 CNH Industrial NV11.7112.0011.70-0.19-1.60%2.38M14:59:59 
 Vodafone Group ADR29.9330.0029.73+0.35+1.18%2.36M14:59:59 
 Rio Tinto ADR55.6856.2255.34+0.45+0.81%1.91M14:59:59 
 InterContinental Hotels ADR63.2663.5662.46+1.26+2.03%1.88M14:59:59 
 Domino’s Pizza250.61255.00246.00+17.08+7.31%1.71M14:59:59 
 Mallinckrodt13.5213.6813.31+0.17+1.27%1.68M14:59:59 

Rusia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Sberbank14.58515.11014.490-0.270-1.82%9.23M9:47:00 
 Gazprom4.5604.5964.515+0.036+0.80%8.39M9:43:00 
 X5 Retail Group27.70028.88026.240-1.280-4.42%3.04M9:55:08 
 Rosneft5.8775.9135.812+0.215+3.80%2.87M9:47:44 
 Mobil’nye Telesistemy ADR10.7010.7110.38+0.21+2.00%2.02M14:59:59 
 JSC MMC Norilsk Nickel ADR17.2617.5217.07-0.02-0.12%1.89M9:40:08 
 Amur Minerals5.4755.6865.103+0.465+9.28%1.10M10:11:08 
 JSC VTB Bank DRC1.8561.8901.8470.0000.00%1.09M9:51:00 
 Surgutneftegaz ADR4.714.714.60+0.12+2.57%1.05M9:43:00 
 RusHydro ADR1.12921.12921.1260-0.0006-0.06%758.83K10:19:35 
 Magnit DRC18.5018.6417.97-0.06-0.32%749.45K9:28:27 
 Novolipetsk DRC25.4025.7525.05+0.02+0.08%399.30K9:40:02 
 AFK Sistem DRC3.433.493.41-0.05-1.50%370.00K09:40:00 
 Lukoil DRC65.7865.9964.89+1.63+2.54%315.29K14:59:00 
 Gazprom4.5704.5904.530+0.010+0.22%295.11K14:59:00 
 PhosAgro OAO13.96014.30013.960-0.220-1.55%216.50K9:40:26 
 Lenta Ltd5.555.585.43+0.05+0.91%208.67K9:51:42 
 Lukoil DRC65.4066.0064.30+0.55+0.84%178.70K9:28:58 
 Sberbank14.80014.82014.590-0.220-1.46%165.68K14:57:00 
 JSC MMC Norilsk Nickel ADR17.3217.4517.13+0.05+0.29%119.57K14:59:00 

Singapur

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Flex16.6416.8416.55+0.05+0.30%9.51M14:59:59 
 Kulicke&Soffa23.7023.9823.42+0.21+0.89%1.33M14:59:59 
 Sea10.4910.7610.46-0.13-1.22%666.69K14:59:59 
 Wave Life Sciences Ltd45.1546.8044.75+0.10+0.22%72.81K14:59:59 
 China Yuchai20.9021.5420.73-0.30-1.42%49.45K14:59:59 
 Volitionrx Ltd2.1002.1802.070+0.010+0.48%32.58K14:59:59 
 United Overseas Bank ADR44.7544.7544.14+0.29+0.66%27.05K14:59:00 
 Singapore Telecommunications PK25.89026.22025.780+0.140+0.54%24.88K14:59:00 
 DBS Group Holdings ADR90.3990.4489.94+0.60+0.67%17.52K14:59:00 
 Overseas Chinese Banking ADR20.8721.0420.58+0.26+1.29%11.52K14:59:00 
 Asian Pay Television Trust0.36000.36000.36000.00000.00%5.05K14:19:00 
 City Developments9.369.399.35+0.01+0.11%2.46K13:02:00 
 Keppel Corporation12.2612.2612.12+0.07+0.57%2.07K12:04:00 
 Singapore Airlines16.37016.48016.370+0.237+1.47%1.40K14:47:00 
 Hyflux ADR3.953.953.86-0.50-11.24%1.00K10:07:00 
 Singapore Exchange ADR87.1487.2687.14-0.45-0.51%0.88K13:23:00 
 Kenon Holdings15.3315.9015.33-0.35-2.23%0.37K14:59:00 
 UOL ADR26.0926.0926.09-0.88-3.26%0.22K10:30:00 
 CapitaLand5.7605.7605.760+0.150+2.67%0.16K14:55:00 
 Golden Agri-Resources26.6326.6326.63+0.00+0.00%025/04 

Sudáfrica

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Harmony Gold Mining2.0502.0902.010+0.080+4.06%7.35M14:59:59 
 Gold Fields ADR3.7303.7503.6700.0000.00%3.64M14:59:59 
 Sibanye Gold ADR3.503.573.44-0.02-0.57%2.17M14:59:59 
 AngloGold Ashanti ADR9.089.189.02+0.07+0.78%1.72M14:59:59 
 Naspers ADR48.5048.5247.66+1.01+2.13%311.27K14:59:00 
 Sasol ADR35.5535.9735.37+0.86+2.48%229.95K14:59:59 
 Net 1 UEPS8.268.328.21+0.02+0.24%221.68K14:59:59 
 DRDGOLD2.3602.4102.320-0.020-0.84%109.75K14:59:59 
 Mix Telemats16.84017.04016.710+0.150+0.90%63.89K14:59:59 
 Sanlam Ltd PK12.75012.75012.350+0.270+2.16%30.59K14:59:00 
 Shoprite Holdings Ltd PK19.8119.9319.63-0.15-0.75%27.13K14:59:00 
 Woolworths Holdings Ltd PK5.255.335.14+0.10+2.04%26.12K14:59:00 
 Vodacom Group Ltd PK12.6512.6512.37+0.15+1.20%25.78K14:30:00 
 MTN Group Ltd PK9.879.969.80+0.10+1.02%19.32K14:59:00 
 Standard Bank Group Ltd PK17.1617.2116.930.000.00%18.64K14:49:00 
 Nedbank Group Ltd23.66023.66023.170+0.330+1.41%15.92K14:50:00 
 Imperial Holdings Ltd PK19.1619.1618.75+0.46+2.46%12.35K14:59:00 
 Impala Platinum Holdings Ltd PK1.9101.9101.850+0.070+3.80%10.05K14:58:00 
 Anglo American Platinum ADR4.6004.6004.500+0.100+2.22%8.57K13:20:00 
 Murray & Roberts Holdings1.15001.15001.1500+0.0000+0.00%8.26K14:19:00 

Suecia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 LM Ericsson B ADR7.607.727.58-0.09-1.17%6.56M14:59:59 
 Autoliv146.59147.00145.13+0.64+0.44%527.99K14:59:59 
 Nordea Bank AB ADR10.3910.4210.32+0.08+0.78%196.89K14:59:00 
 Hennes & Mauritz AB3.293.323.27-0.07-1.94%133.24K14:59:00 
 Svenska Handelsbanken PK5.605.675.59+0.06+1.08%109.11K14:59:00 
 Assa Abloy AB10.6910.8510.58+0.26+2.54%81.24K14:59:00 
 Telia ADR9.929.999.91-0.03-0.30%56.06K14:59:00 
 Swedish Match44.7544.9844.75+0.62+1.41%29.00K14:10:00 
 Atlas Copco AB39.5939.8639.38+0.18+0.47%27.91K14:59:00 
 Swedbank AB22.1722.2422.01+0.11+0.50%26.43K14:59:00 
 Neonode0.4260.4390.421-0.013-3.01%15.71K14:59:59 
 Sandvik AB ADR17.8217.9617.68-0.05-0.28%15.50K14:59:00 
 Atlas Copco ADR36.0536.1735.72+0.26+0.72%14.48K13:46:00 
 Oasmia Pharmaceutical AB1.7001.8401.700-0.080-4.49%11.15K14:50:00 
 Alfa-Laval ADR25.0525.0924.98-0.11-0.44%9.58K14:57:00 
 AB SKF20.4620.7220.39+0.23+1.14%7.33K14:59:00 
 Volvo ADR17.6117.6917.53-0.10-0.59%4.88K14:59:00 
 Heliospectra ADR0.80000.83000.8000-0.0500-5.88%3.60K12:35:00 
 Skandinaviska Enskilda Banken ADR9.889.889.88-0.14-1.40%2.78K14:49:00 
 Lundin Petroleum ADR28.6128.6128.61+0.96+3.47%2.55K9:34:00 

Suiza

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Transocean12.4812.6912.39-0.07-0.56%10.18M14:59:59 
 STMicroelectronics ADR22.1722.3022.04+0.18+0.82%2.81M14:59:59 
 TE Connectivity93.6995.1293.59-0.69-0.73%2.34M14:59:59 
 Roche Holding ADR27.5727.6927.50-0.26-0.93%2.32M14:59:00 
 Credit Suisse ADR17.1617.2317.10+0.19+1.12%2.12M14:59:59 
 UBS Group16.9116.9716.88+0.14+0.83%2.07M14:59:59 
 ABB ADR23.3923.5423.32+0.06+0.26%1.98M14:59:59 
 Chubb136.40137.76136.14-0.86-0.63%1.81M14:59:59 
 Crispr Therapeutics50.0750.5347.52+2.29+4.79%1.38M14:59:59 
 Novartis ADR77.2177.3776.94+0.79+1.03%1.03M14:59:59 
 Garmin Ltd58.9658.9758.16+1.13+1.95%973.86K14:59:59 
 Compagnie Financiere Richemont9.5009.5209.454+0.090+0.96%716.35K14:59:00 
 Logitech37.3537.6037.18+0.42+1.14%451.77K14:59:59 
 Nestle ADR77.2077.3877.01+0.76+0.99%337.30K14:59:00 
 Ferguson ADR7.837.867.79+0.04+0.51%201.21K14:59:00 
 Luxoft Holding39.8540.0838.90+0.35+0.89%175.93K14:59:59 
 Credit Suisse17.360017.360017.1200+0.3400+2.00%118.50K14:43:00 
 Glencore ADR10.25010.53010.220-0.205-1.96%97.38K14:59:00 
 Julius Baer Group11.9912.0011.92+0.25+2.13%85.85K14:59:00 
 Swiss Re23.8523.9323.76-0.02-0.08%72.51K14:59:00 

Tailandia

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Fabrinet28.6128.9428.34-0.02-0.07%549.89K14:59:59 
 KASIKORNBANK Public Co25.1725.2524.78+0.43+1.74%74.99K14:57:00 
 Advanced Info Service Public6.4006.4006.400-0.095-1.46%3.08K10:30:00 
 Charoen Pokphand Foods plc2.9602.9602.960-0.040-1.33%2.23K10:30:00 
 PTT Exploration & Production7.7107.7107.710-1.040-11.89%2.06K10:30:00 
 Airports Thailand ADR23.423.422.4+0.5+2.32%0.92K13:37:00 
 Intouch Hol7.037.037.03-0.24-3.25%0.83K10:30:00 
 Krung Thai Bank Public Co11.5511.5511.550.000.00%016/04 
 CP All ADR13131218.33%012/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%023/01 
 BTS ADR26.826.826.8+0.3+1.13%017/04 
 Banpu ADR00000.00%029/11 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 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 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 
 Siam Commercial Bank ADR17.117.017.00.00.00%024/04 
 TTW Public Company19.3219.3219.32+0.00+0.00%025/04 

Taiwán

 NombreCierreMáximoMínimo Var. Var %Vol.Hora
 Taiwan Semiconductor38.1738.5638.080.000.00%7.69M14:59:59 
 Himax6.8707.1406.690+0.100+1.48%2.30M14:59:59 
 AU Optronics3.9604.0403.820-0.090-2.22%2.04M14:59:59 
 SemiLEDS4.73005.10004.2510+0.1300+2.83%1.30M14:59:59 
 United Microelectronics2.6402.6402.610+0.030+1.15%579.28K14:59:59 
 Silicon Motion48.1748.4646.50+1.17+2.49%384.71K14:59:59 
 Chunghwa Telecom37.7037.7737.42+0.36+0.96%195.32K14:59:59 
 ChipMOS Tech13.6513.7113.62+0.01+0.07%89.52K14:59:59 
 Giga Media Ltd2.6102.6102.461+0.110+4.40%9.84K14:59:00 
 Asia Pacific Wire & Cable2.4002.4002.3500.0000.00%3.86K13:51:00 
 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
 Turkiye Garanti Bankasi AS2.2102.2502.190-0.020-0.90%14.01M14:59:00 
 Akbank Turk Anonim Sirketi4.304.384.26-0.19-4.33%456.16K14:59:00 
 Turkcell Iletisim Hizmetleri8.838.858.70+0.09+1.03%231.05K14:59:59 
 Koc Holdings AS17.0317.1716.91+0.13+0.77%82.43K14:59:00 
 Turk Telekomunikasyon ADR3.23.23.00.11.60%17.04K14:46:00 
 Turkiye Halk Bankasi AS4.3304.3304.260-0.280-6.07%4.52K14:07:00 
 Anadolu Efes ADR1.3501.3501.230-0.030-2.17%3.17K10:31:00 
 Coca-Cola Icecek ADR8.808.808.80-0.01-0.11%0.26K10:30:00 
 Dogan Sirketler ADR1.681.681.680.000.00%013/06 
 Eregli Demir Celik ADR13.5513.5513.55-0.20-1.45%025/04 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR40.640.640.60.00.00%025/04 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Ford Otomoti Sanayi ADR74.0974.0974.09+0.00+0.00%013/04 
 Arcelik ADR20.0020.0020.000.000.00%024/04 
 Turkiye Vakiflar Bankasi ADR15.63015.63015.6300.0000.00%023/04 
 Tav Havalimanlari Holding AS23.20523.48023.2050.0000.00%025/04 
 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