Dese de alta para crear alertas sobre sus instrumentos,
eventos económicos y autores favoritos
Regístrese gratis ¿Ya tiene cuenta? Iniciar sesión
Futuros de Índices Mundiales en Tiempo Real
Cotización de Futuros en Tiempo Real (CFDs)
| Índice | Mes | Cierre | Máximo | Mínimo | Var. | Var % | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Dow 30 | Jun 2018 | 24,746.0 | 24,901.0 | 24,675.0 | -57.0 | -0.23% | 15:59:44 | ||
| S&P 500 | Jun 2018 | 2,721.00 | 2,737.75 | 2,713.75 | -6.50 | -0.24% | 15:59:45 | ||
| Nasdaq | Jun 2018 | 6,965.75 | 7,003.50 | 6,942.75 | +8.50 | +0.12% | 15:59:43 | ||
| Russell 2000 | Jun 2018 | 1,626.1 | 1,635.9 | 1,623.2 | -4.0 | -0.25% | 15:59:58 | ||
| S&P 500 VIX | Jun 2018 | 14.12 | 14.28 | 13.72 | +0.24 | +1.73% | 15:14:39 | ||
| DAX | Jun 2018 | 12,921.5 | 13,000.5 | 12,851.5 | +77.0 | +0.60% | 15:15:07 | ||
| CAC 40 | Jun 2018 | 5,487.8 | 5,539.5 | 5,468.2 | -9.2 | -0.17% | 14:59:16 | ||
| FTSE 100 | Jun 2018 | 7,692.0 | 7,753.0 | 7,686.0 | -38.0 | -0.49% | 15:15:07 | ||
| Euro Stoxx 50 | Jun 2018 | 3,491.0 | 3,530.0 | 3,471.0 | -10.0 | -0.29% | 15:03:34 | ||
| Italia 40 | Jun 2018 | 22,287.50 | 22,820.00 | 22,025.00 | -460.50 | -2.02% | 13:29:48 | ||
| Suiza 20 | Jun 2018 | 8,738.0 | 8,828.0 | 8,726.0 | -19.0 | -0.22% | 14:59:50 | ||
| IBEX 35 | Jun 2018 | 9,807.5 | 10,026.0 | 9,698.0 | -170.2 | -1.71% | 13:00:06 | ||
| ATX | Jun 2018 | 3,326.0 | 3,380.5 | 3,326.0 | -59.0 | -1.74% | 08:20:00 | ||
| WIG20 | Jun 2018 | 2,212.5 | 2,229.5 | 2,198.0 | +1.5 | +0.07% | 09:50:04 | ||
| AEX | Jun 2018 | 561.62 | 563.98 | 558.62 | +1.37 | +0.24% | 14:59:16 | ||
| Hungría 14 | Dic 2018 | 35,650.0 | 35,980.0 | 35,290.0 | +40.0 | +0.11% | 10:06:00 | ||
| RTS | Jun 2018 | 116,340 | 116,840 | 116,100 | -160 | -0.14% | 15:49:00 | ||
| Noruega 25 | Jun 2018 | 794.50 | 806.55 | 793.20 | -9.92 | -1.23% | 09:14:47 | ||
| Suecia 30 | Jun 2018 | 1,586.38 | 1,602.62 | 1,584.12 | -6.62 | -0.42% | 10:23:46 | ||
| Grecia 20 | Jun 2018 | 1,989.00 | 2,048.13 | 1,981.13 | -42.50 | -2.09% | 09:19:10 | ||
| iBovespa | Jun 2018 | 79,225 | 80,878 | 78,755 | -1013 | -1.26% | 15:54:46 | ||
| BMV IPC | Jun 2018 | 45,674.0 | 45,690.0 | 45,125.0 | +319.0 | +0.70% | 22/05 | ||
| Nikkei 225 | Jun 2018 | 22,348.0 | 22,515.0 | 22,258.0 | -62.0 | -0.28% | 15:15:00 | ||
| TOPIX | Jun 2018 | 1,759.75 | 1,775.75 | 1,755.75 | -4.50 | -0.26% | 12:54:01 | ||
| Hang Seng | May 2018 | 30,577.0 | 30,758.0 | 30,486.0 | -122.0 | -0.40% | 12:00:03 | ||
| China H-Shares | May 2018 | 12,034.00 | 12,086.00 | 12,004.00 | -46.00 | -0.38% | 11:59:00 | ||
| CSI 300 | Jun 2018 | 3,789.20 | 3,825.60 | 3,783.60 | -23.00 | -0.60% | 02:00:00 | ||
| China A50 | May 2018 | 12,266.50 | 12,366.50 | 12,211.00 | -31.00 | -0.25% | 15:42:16 | ||
| S&P/ASX 200 | Jun 2018 | 6,002.5 | 6,042.5 | 5,997.5 | -12.5 | -0.21% | 15:54:20 | ||
| Singapur MSCI | Jun 2018 | 400.23 | 403.27 | 399.65 | -1.87 | -0.47% | 15:43:55 | ||
| Nifty 50 | May 2018 | 10,608.25 | 10,639.80 | 10,498.50 | +86.25 | +0.82% | 12:59:17 | ||
| Bank NIFTY | May 2018 | 26,240.00 | 26,292.90 | 25,951.20 | +324.30 | +1.25% | 04:59:00 | ||
| KOSPI 200 | Jun 2018 | 318.45 | 318.75 | 315.75 | +0.75 | +0.24% | 01:45:00 | ||
| MSCI Taiwan | May 2018 | 404.50 | 405.00 | 403.40 | +0.20 | +0.05% | 15:44:00 | ||
| TAIEX | Jun 2018 | 10,939.00 | 10,944.00 | 10,919.00 | +7.00 | +0.06% | 15:59:00 | ||
| FTSE/JSE 40 | Jun 2018 | 50,888 | 50,890 | 50,418 | +322 | +0.64% | 10:30:08 | ||
| TecDAX | Jun 2018 | 2,825.00 | 2,890.00 | 2,800.50 | +24.50 | +0.87% | 15:02:37 |
Cotizaciones del Mercado de Futuros de EE.UU
Indices Futures prices as of May 25th, 2018 - 19:04 CDT
| Nombre | Mes | Cierre | Var. | Apertura | Máximo | Mínimo | Hora | Gráfico | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Jun 18 | 2718.25s | -9.25 | 2726.75 | 2737.75 | 2713.75 | 05/25/18 | Q / C / O | |
| E-Mini Nasdaq 100 | Jun 18 | 6960.25s | +3.00 | 6955.00 | 7003.75 | 6942.50 | 05/25/18 | Q / C / O | |
| DJIA mini-sized | Jun 18 | 24730s | -73 | 24804 | 24906 | 24674 | 05/25/18 | Q / C / O | |
| Russell 2000 Mini | Jun 18 | 1625.70s | -4.40 | 1631.00 | 1635.80 | 1623.20 | 05/25/18 | Q / C / O | |
| E-Mini S&P Midcap | Jun 18 | 1947.20s | -4.80 | 1953.00 | 1959.70 | 1942.40 | 05/25/18 | Q / C / O | |
| S&P 500 Index | Jun 18 | 2718.30s | -9.30 | 2734.70 | 2737.50 | 2718.30 | 05/25/18 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 18 | 1004.70s | -0.60 | 0.00 | 1004.70 | 1004.70 | 05/25/18 | Q / C / O | |
| CBOE S&P 500 VIX | Jun 18 | 14.125s | +0.300 | 13.850 | 14.300 | 13.700 | 05/25/18 | Q / C / O |
Cotizaciones del Mercado de Futuros EUREX
| Índice | Mes | Cierre | Máximo | Mínimo | Var. | Var % | Hora | |
|---|---|---|---|---|---|---|---|---|
| DAX | Jun 2018 | 12,920.5 | 13,000.0 | 12,849.5 | +76.0 | +0.59% | 15:03:00 | |
| DAX Price Index Dividend | Dic 2018 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 24/05 | |
| DivDAX | Jun 2018 | 173.70 | 173.70 | 173.70 | -1.95 | -1.11% | 23/05 | |
| DivDAX Dividend | Dic 2018 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 24/05 | |
| STOXX (FXXE) | Jun 2018 | 388.90 | 392.00 | 387.50 | -0.30 | -0.08% | 10:35:00 | |
| Euro Stoxx 50 | Jun 2018 | 3,491.0 | 3,530.0 | 3,470.0 | -10.0 | -0.29% | 15:03:00 | |
| STOXX50 (FSTX) | Jun 2018 | 3,106.00 | 3,121.00 | 3,095.00 | -3.00 | -0.10% | 14:59:00 | |
| STOXX50 Dividend | Dic 2018 | 126.10 | 126.20 | 126.00 | -0.10 | -0.08% | 10:30:00 | |
| STOXX50 ex Financials | Jun 2018 | 1,848.00 | 1,848.00 | 1,848.00 | +9.00 | +0.49% | 07:40:00 | |
| STOXX600 | Jun 2018 | 389.90 | 391.70 | 388.50 | +0.20 | +0.05% | 14:59:00 | |
| STOXX600 Auto&Parts | Jun 2018 | 625.40 | 629.20 | 613.80 | +2.40 | +0.39% | 10:35:00 | |
| STOXX600 Banks | Jun 2018 | 169.90 | 172.40 | 169.20 | -2.00 | -1.16% | 11:59:00 | |
| STOXX600 Basic Resources | Jun 2018 | 496.90 | 501.60 | 494.60 | -4.00 | -0.80% | 10:44:00 | |
| STOXX600 Chemicals | Jun 2018 | 955.20 | 956.90 | 949.60 | +4.50 | +0.47% | 10:29:00 | |
| STOXX600 Cons&Mat | Jun 2018 | 460.00 | 464.40 | 460.00 | -1.40 | -0.30% | 10:29:00 | |
| STOXX600 Financial Serv | Jun 2018 | 504.80 | 506.40 | 503.60 | +3.30 | +0.66% | 10:13:00 | |
| STOXX600 Food&Beverage | Jun 2018 | 648.40 | 648.40 | 646.10 | +4.10 | +0.64% | 10:35:00 | |
| STOXX600 Health Care | Jun 2018 | 724.60 | 725.80 | 722.70 | +3.60 | +0.50% | 10:42:00 | |
| STOXX600 Ind Gd&Ser | Jun 2018 | 548.30 | 550.40 | 547.60 | +2.20 | +0.40% | 10:29:00 | |
| STOXX600 Insurance | Jun 2018 | 290.20 | 291.20 | 288.80 | +0.80 | +0.28% | 10:29:00 | |
| STOXX600 Insurance Div | Dic 2018 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 24/05 | |
| STOXX600 Media | Jun 2018 | 283.70 | 284.70 | 282.80 | +1.80 | +0.64% | 10:29:00 | |
| STOXX600 Oil&Gas | Jun 2018 | 337.30 | 344.40 | 335.80 | -6.90 | -2.00% | 14:58:00 | |
| STOXX600 Oil&Gas Div | Dic 2018 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 24/05 | |
| STOXX600 RE | Jun 2018 | 177.80 | 177.80 | 176.70 | +2.10 | +1.20% | 10:29:00 | |
| STOXX600 Retail | Jun 2018 | 325.30 | 327.60 | 323.70 | +0.50 | +0.15% | 10:34:00 | |
| STOXX600 Technology | Jun 2018 | 473.40 | 474.90 | 471.70 | +3.40 | +0.72% | 10:33:00 | |
| STOXX600 Telecom | Jun 2018 | 254.00 | 255.50 | 252.90 | -0.30 | -0.12% | 10:30:00 | |
| STOXX600 Telecom Div | Dic 2018 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 24/05 | |
| STOXX600 Trvl&Lei | Jun 2018 | 270.10 | 270.10 | 268.30 | +3.90 | +1.47% | 10:29:00 | |
| STOXX600 Utilities | Jun 2018 | 292.90 | 297.30 | 290.40 | -3.00 | -1.01% | 10:35:00 | |
| STOXX600 Utilities Div | Dic 2018 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 24/05 | |
| STOXX Banks | Jun 2018 | 118.00 | 121.20 | 116.80 | -2.30 | -1.91% | 14:57:00 | |
| STOXX Banks Dividend | Dic 2018 | 5.12 | 5.12 | 5.12 | 0.00 | 0.00% | 24/05 | |
| STOXX Basic Resources | Jun 2018 | 283.50 | 288.40 | 283.50 | 0.00 | 0.00% | 24/05 | |
| STOXX Chemicals | Jun 2018 | 1,106.90 | 1,108.20 | 1,106.90 | +2.20 | +0.20% | 08:10:00 | |
| STOXX Cons&Materials | Jun 2018 | 454.70 | 460.10 | 454.70 | -3.30 | -0.72% | 10:14:00 | |
| STOXX Financial Services | Jun 2018 | 453.60 | 453.60 | 453.60 | +0.30 | +0.07% | 08:12:00 | |
| STOXX Food&Beverage | Jun 2018 | 586.80 | 587.10 | 586.80 | +3.20 | +0.55% | 10:27:00 | |
| STOXX Health Care | Jun 2018 | 823.60 | 825.60 | 823.00 | +6.50 | +0.80% | 10:25:00 | |
| STOXX Ind Gds&Ser | Jun 2018 | 860.90 | 861.00 | 860.90 | +0.00 | +0.00% | 22/05 | |
| STOXX Insurance | Jun 2018 | 264.90 | 267.10 | 264.40 | -0.70 | -0.26% | 10:01:00 | |
| STOXX Insurance Dividend | Dic 2018 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 24/05 | |
| STOXX Large | Jun 2018 | 394.30 | 394.30 | 394.30 | +0.00 | +0.00% | 17/05 | |
| STOXX Large200 | Jun 2018 | 386.90 | 386.90 | 386.90 | +0.10 | +0.03% | 10:28:00 | |
| STOXX Media | Jun 2018 | 226.20 | 226.80 | 226.20 | 0.00 | 0.00% | 24/05 | |
| STOXX Mid | Jun 2018 | 468.40 | 470.00 | 468.40 | 0.00 | 0.00% | 24/05 | |
| STOXX Mid200 | Jun 2018 | 494.50 | 494.50 | 494.30 | +1.20 | +0.24% | 10:30:00 | |
| STOXX Oil&Gas | Jun 2018 | 336.80 | 344.90 | 335.50 | -7.20 | -2.09% | 10:24:00 | |
| STOXX Oil&Gas Dividend | Dic 2018 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 24/05 | |
| STOXX Per&Hou Goods | Jun 2018 | 885.80 | 885.80 | 885.80 | 0.00 | 0.00% | 23/05 | |
| STOXX RE | Jun 2018 | 241.80 | 241.90 | 241.40 | +2.70 | +1.13% | 10:28:00 | |
| STOXX Retail | Jun 2018 | 520.50 | 520.50 | 520.50 | +0.00 | +0.00% | 24/05 | |
| STOXX Select Div30 (FD3D) | Dic 2018 | 96.00 | 96.00 | 96.00 | 0.00 | 0.00% | 24/05 | |
| STOXX Select Div30 (FEDV) | Jun 2018 | 2,051.00 | 2,063.50 | 2,038.00 | -7.00 | -0.34% | 10:28:00 | |
| STOXX Small | Jun 2018 | 263.40 | 265.20 | 262.20 | +0.20 | +0.08% | 10:29:00 | |
| STOXX Small200 | Jun 2018 | 303.80 | 304.60 | 303.80 | +0.30 | +0.10% | 10:30:00 | |
| STOXX Technology | Jun 2018 | 532.50 | 532.50 | 532.50 | +3.60 | +0.68% | 10:23:00 | |
| STOXX Telecom Div | Dic 2018 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 24/05 | |
| STOXX Telecommunications | Jun 2018 | 291.80 | 293.60 | 290.80 | -0.60 | -0.21% | 10:28:00 | |
| STOXX Travel&Leisure | Jun 2018 | 217.90 | 217.90 | 217.90 | 0.00 | 0.00% | 22/05 | |
| STOXX Utilities | Jun 2018 | 280.70 | 284.70 | 277.50 | -4.70 | -1.65% | 10:25:00 | |
| STOXX Utilities Dividend | Dic 2018 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 24/05 | |
| STOXX600 Per&Hou Gds | Jun 2018 | 845.10 | 845.30 | 842.60 | +5.40 | +0.64% | 10:29:00 | |
| STOXX Automobiles&Parts | Jun 2018 | 597.30 | 600.70 | 597.30 | +1.70 | +0.29% | 07:19:00 | |
| iShares DAX | Jun 2018 | 110.68 | 110.68 | 110.68 | 0.00 | 0.00% | 24/05 | |
| MDAX | Jun 2018 | 26,708.00 | 26,787.00 | 26,589.00 | +170.00 | +0.64% | 00:00:00 | |
| MSCI Japan | Jun 2018 | 6,609.00 | 6,609.00 | 6,609.00 | +29.00 | +0.44% | 02:48:00 | |
| MSCI Russia | Jun 2018 | 621.40 | 621.40 | 621.40 | 0.00 | 0.00% | 24/05 | |
| OMXH25 | Jun 2018 | 4,251.20 | 4,251.20 | 4,251.20 | -12.10 | -0.28% | 10:21:00 | |
| RDX USD | Jun 2018 | 1,414.00 | 1,430.00 | 1,408.50 | -3.50 | -0.25% | 10:42:00 | |
| BSE Sensex | May 2018 | 33,370.00 | 33,370.00 | 33,370.00 | 0.00 | 0.00% | 02/04 | |
| SLI Swiss Leader | Jun 2018 | 1,453.50 | 1,453.50 | 1,453.50 | +3.10 | +0.21% | 10:00:00 | |
| Suiza 20 | Jun 2018 | 8,738.0 | 8,828.0 | 8,726.0 | -19.0 | -0.22% | 14:59:00 | |
| SMI Dividend | Dic 2018 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00% | 01/02 | |
| SMIM | Jun 2018 | 2,621.00 | 2,633.00 | 2,621.00 | +16.00 | +0.61% | 10:00:00 | |
| TecDAX | Jun 2018 | 2,825.00 | 2,890.00 | 2,811.00 | +25.00 | +0.89% | 14:59:00 | |
| VSTOXX Mini | Jun 2018 | 15.50 | 15.85 | 14.45 | +0.55 | +3.68% | 14:59:00 |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
Aviso legal: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
