Зарегистрируйтесь, чтобы создавать уведомления по инструментам,
экономическим событиям и аналитике.
Бесплатная регистрация У вас уже есть учетная запись? Вход
Котировки
Все типы инструментов
- Все типы инструментов
- Индексы
- Акции
- ETF
- Фонды
- Товары
- Валюты
- Крипто
- Облигации
- Сертификаты
Попробуйте другой запрос
Новинка! 💥 Приобретите ProPicks и узнайте стратегию, опередившую S&P 500 более чем на 1,183% Получить СКИДКУ 40%
NYSE Composite (NYA)
Добавить/Убрать из портфеля
Добавить в портфель
17.388,1
-15,3
-0,09%
- Объем: -
- Открытие: 17.403,4
- Дн. диапазон: 17.343,3 - 17.517,5
NYSE Composite
17.388,1
-15,3
-0,09%
- Обзор
- Компоненты
- Прошлые данные
- Производные инструменты
Компоненты NYSE Composite
Эта страница содержит котировки компонентов индекса NYSE Composite в режиме реального времени. В таблице вы найдете название стока и его обновленную цену, а так же Максимум, Минимум и изменение по каждому компоненту.
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| 3D Systems | 3,550 | 3,595 | 3,410 | +0,080 | +2,31% | 1,04M | 19/04 | ||
| 3M | 92,35 | 92,39 | 91,10 | +0,87 | +0,95% | 2,90M | 19/04 | ||
| A10 Network | 12,94 | 13,02 | 12,72 | +0,09 | +0,70% | 330,69K | 19/04 | ||
| AAR | 64,08 | 64,37 | 63,15 | +1,05 | +1,67% | 334,70K | 19/04 | ||
| Aaron’s | 7,48 | 7,49 | 7,32 | +0,17 | +2,33% | 153,68K | 19/04 | ||
| Abbott Labs | 107,29 | 107,77 | 105,41 | +2,02 | +1,92% | 6,53M | 19/04 | ||
| AbbVie | 166,42 | 166,60 | 163,26 | +1,76 | +1,07% | 5,06M | 19/04 | ||
| Abercrombie&Fitch | 110,39 | 112,27 | 108,53 | +1,07 | +0,98% | 885,67K | 19/04 | ||
| ABM Industries | 44,34 | 44,52 | 43,80 | +0,54 | +1,23% | 392,47K | 19/04 | ||
| Acadia | 17,04 | 17,13 | 16,74 | +0,29 | +1,73% | 642,27K | 19/04 | ||
| Accel Entertainment | 11,38 | 11,43 | 11,28 | +0,12 | +1,02% | 157,62K | 19/04 | ||
| Accenture | 316,89 | 318,55 | 314,60 | +0,89 | +0,28% | 3,24M | 19/04 | ||
| Acco Brands | 4,920 | 4,970 | 4,860 | +0,060 | +1,23% | 595,62K | 19/04 | ||
| Acres Commercial Realty | 13,85 | 13,94 | 13,55 | +0,19 | +1,39% | 11,89K | 19/04 | ||
| Acuity Brands | 247,07 | 249,14 | 244,90 | +0,21 | +0,09% | 176,36K | 19/04 | ||
| Acushnet Holdings | 62,05 | 62,17 | 61,19 | +0,63 | +1,03% | 192,87K | 19/04 | ||
| Adc Thera | 4,720 | 4,920 | 4,610 | -0,040 | -0,84% | 303,81K | 19/04 | ||
| Adecoagro SA | 11,02 | 11,02 | 10,77 | +0,26 | +2,42% | 232,84K | 19/04 | ||
| Adient | 28,83 | 28,90 | 27,76 | +0,81 | +2,89% | 1,02M | 19/04 | ||
| ADS | 155,57 | 157,85 | 153,43 | -1,24 | -0,79% | 696,53K | 19/04 | ||
| ADT | 6,19 | 6,24 | 6,16 | +0,01 | +0,16% | 3,62M | 19/04 | ||
| Adtalem Education | 46,32 | 46,58 | 45,93 | +0,18 | +0,39% | 264,48K | 19/04 | ||
| Advance Auto Parts | 78,69 | 78,79 | 76,54 | +1,49 | +1,93% | 1,72M | 19/04 | ||
| AdvanSix | 27,13 | 27,30 | 26,84 | +0,29 | +1,08% | 112,68K | 19/04 | ||
| Aecom Technology | 93,38 | 93,66 | 92,76 | +0,14 | +0,15% | 391,69K | 19/04 | ||
| Aegon ADR | 5,865 | 5,870 | 5,775 | -0,025 | -0,42% | 3,04M | 19/04 | ||
| AerCap Holdings NV | 83,21 | 84,37 | 82,61 | -0,53 | -0,63% | 989,30K | 19/04 | ||
| Aeva Technologies | 3,120 | 3,215 | 3,070 | +0,015 | +0,48% | 210,64K | 19/04 | ||
| Affiliated Managers | 158,55 | 159,58 | 157,05 | +0,36 | +0,23% | 387,76K | 19/04 | ||
| Aflac | 83,24 | 83,54 | 80,99 | +2,26 | +2,79% | 5,74M | 19/04 | ||
| AG Mortgage Investment | 5,555 | 5,570 | 5,500 | +0,055 | +1,00% | 100,78K | 19/04 | ||
| AGCO | 118,80 | 119,00 | 115,98 | +2,07 | +1,77% | 500,40K | 19/04 | ||
| Agilent Technologies | 132,73 | 133,67 | 132,15 | +0,29 | +0,22% | 1,01M | 19/04 | ||
| Agiliti | 10,04 | 10,05 | 10,02 | -0,01 | -0,05% | 443,89K | 19/04 | ||
| agilon health | 5,45 | 5,76 | 5,28 | +0,07 | +1,30% | 6,14M | 19/04 | ||
| Agnico Eagle Mines | 63,84 | 63,95 | 63,05 | +0,37 | +0,58% | 3,26M | 19/04 | ||
| Agree Realty | 56,55 | 57,04 | 55,90 | +0,72 | +1,29% | 1,11M | 19/04 | ||
| AIG | 74,22 | 74,59 | 72,91 | +1,23 | +1,69% | 2,78M | 19/04 | ||
| Air Lease | 49,03 | 49,42 | 48,71 | +0,30 | +0,62% | 842,32K | 19/04 | ||
| Air Products | 231,67 | 235,71 | 230,95 | -1,35 | -0,58% | 1,71M | 19/04 | ||
| AKA Brands Holding | 11,22 | 12,38 | 9,92 | -0,34 | -2,94% | 16,92K | 19/04 | ||
| Alamo | 202,57 | 207,02 | 202,12 | -2,28 | -1,11% | 51,35K | 19/04 | ||
| Alamos Gold | 15,310 | 15,400 | 15,010 | +0,250 | +1,66% | 2,23M | 19/04 | ||
| Alaska Air | 45,02 | 45,75 | 44,65 | +0,57 | +1,29% | 2,70M | 19/04 | ||
| Albany | 88,22 | 89,18 | 87,50 | +0,39 | +0,44% | 103,27K | 19/04 | ||
| Albemarle | 112,15 | 114,75 | 111,27 | +0,35 | +0,31% | 1,96M | 19/04 | ||
| Albertsons | 20,34 | 20,47 | 20,31 | -0,12 | -0,56% | 1,48M | 19/04 | ||
| Alcoa | 35,53 | 36,44 | 35,06 | +0,06 | +0,17% | 7,45M | 19/04 | ||
| Alcon | 79,53 | 79,76 | 79,02 | +1,06 | +1,35% | 1,02M | 19/04 | ||
| Alexander&Baldwin | 16,09 | 16,10 | 15,80 | +0,32 | +2,06% | 282,10K | 19/04 | ||
| Alexanders | 210,49 | 210,49 | 203,50 | +5,03 | +2,45% | 6,79K | 19/04 | ||
| Alexandria RE | 115,69 | 118,45 | 115,06 | -0,82 | -0,70% | 939,57K | 19/04 | ||
| Algonquin | 5,93 | 5,97 | 5,84 | +0,09 | +1,54% | 4,63M | 19/04 | ||
| Alibaba ADR | 69,06 | 69,14 | 68,36 | +0,19 | +0,27% | 11,90M | 19/04 | ||
| Alight | 9,12 | 9,17 | 8,98 | +0,12 | +1,28% | 3,07M | 19/04 | ||
| Allegion PLC | 125,18 | 126,05 | 124,61 | +0,34 | +0,27% | 307,45K | 19/04 | ||
| Allego US | 1,080 | 1,100 | 1,050 | +0,040 | +3,85% | 31,41K | 19/04 | ||
| Allete | 59,72 | 59,78 | 58,09 | +1,23 | +2,10% | 217,94K | 19/04 | ||
| Allison Transmission | 78,39 | 79,90 | 78,20 | -1,00 | -1,26% | 815,85K | 19/04 | ||
| Allstate | 172,97 | 173,85 | 169,83 | +3,86 | +2,28% | 2,28M | 19/04 | ||
| Allurion Tech | 1,960 | 1,990 | 1,811 | -0,080 | -3,92% | 81,93K | 19/04 | ||
| Ally Financial Inc | 39,08 | 39,33 | 38,76 | +0,37 | +0,96% | 5,76M | 19/04 | ||
| Almacenes Exito ADR | 4,830 | 4,940 | 4,720 | +0,020 | +0,42% | 71,56K | 19/04 | ||
| Alpha Metallurgical Resources | 329,73 | 341,37 | 328,42 | -7,48 | -2,22% | 283,18K | 19/04 | ||
| Alpine Income | 14,85 | 15,06 | 14,65 | +0,30 | +2,06% | 77,12K | 19/04 | ||
| Altice USA | 1,970 | 1,985 | 1,860 | +0,055 | +2,88% | 1,80M | 19/04 | ||
| Alto Neuroscience | 12,97 | 13,81 | 12,78 | -0,53 | -3,93% | 211,44K | 19/04 | ||
| Altria | 42,07 | 42,27 | 41,39 | +0,77 | +1,86% | 9,83M | 19/04 | ||
| Altus Power | 3,770 | 3,870 | 3,700 | -0,090 | -2,33% | 795,20K | 19/04 | ||
| Ambac | 14,39 | 14,48 | 13,97 | +0,38 | +2,71% | 265,83K | 19/04 | ||
| Ambev SA | 2,295 | 2,310 | 2,275 | +0,015 | +0,66% | 13,22M | 19/04 | ||
| AMC Entertainment | 3,170 | 3,300 | 2,830 | +0,245 | +8,39% | 28,02M | 19/04 | ||
| Amcor PLC | 8,97 | 9,03 | 8,89 | +0,07 | +0,79% | 6,26M | 19/04 | ||
| Amer Sports A | 13,76 | 13,78 | 13,37 | +0,13 | +0,95% | 968,50K | 19/04 | ||
| Amerant Bancorp A | 22,21 | 22,21 | 21,14 | +0,92 | +4,32% | 74,18K | 19/04 | ||
| Ameren | 73,89 | 74,11 | 72,61 | +1,38 | +1,90% | 1,23M | 19/04 | ||
| Ameresco | 18,85 | 18,95 | 18,35 | +0,29 | +1,56% | 645,20K | 19/04 | ||
| America Movil ADR | 18,26 | 18,33 | 17,57 | +0,51 | +2,87% | 1,77M | 19/04 | ||
| American Assets | 20,99 | 21,02 | 20,46 | +0,43 | +2,09% | 173,87K | 19/04 | ||
| American Axle&Manufacturing | 7,08 | 7,11 | 6,93 | +0,10 | +1,43% | 1,15M | 19/04 | ||
| American Eagle Outfitters | 22,38 | 22,74 | 22,01 | +0,04 | +0,18% | 3,03M | 19/04 | ||
| American Equity Inv. Life | 55,41 | 55,49 | 55,15 | +0,26 | +0,48% | 686,65K | 19/04 | ||
| American Express | 231,05 | 231,60 | 219,18 | +13,55 | +6,23% | 6,88M | 19/04 | ||
| American Financial | 127,95 | 128,21 | 125,89 | +2,54 | +2,03% | 121,11K | 19/04 | ||
| American Healthcare REIT | 13,21 | 13,56 | 13,03 | -0,21 | -1,53% | 683,04K | 19/04 | ||
| American Realty Investors | 14,89 | 15,30 | 14,54 | +0,19 | +1,29% | 12,52K | 19/04 | ||
| American States Water | 69,22 | 69,31 | 67,89 | +1,25 | +1,84% | 132,44K | 19/04 | ||
| American Strategic Investment | 6,08 | 6,13 | 6,00 | -0,14 | -2,17% | 0,72K | 19/04 | ||
| American Tower | 171,27 | 173,01 | 170,71 | +0,27 | +0,16% | 2,67M | 19/04 | ||
| American Vanguard | 11,10 | 11,27 | 11,06 | +0,01 | +0,09% | 100,65K | 19/04 | ||
| American Water Works | 118,53 | 119,39 | 117,65 | +1,18 | +1,01% | 1,17M | 19/04 | ||
| American Well | 0,5500 | 0,5650 | 0,5150 | +0,0283 | +5,46% | 1,80M | 19/04 | ||
| Americold Realty | 22,83 | 22,98 | 22,67 | +0,10 | +0,44% | 1,13M | 19/04 | ||
| Ameriprise Financial | 416,98 | 417,92 | 411,61 | +4,35 | +1,05% | 1,12M | 19/04 | ||
| Ametek | 177,77 | 178,68 | 176,77 | +0,50 | +0,28% | 712,41K | 19/04 | ||
| AMH 4 Rent | 35,27 | 35,40 | 35,00 | +0,25 | +0,70% | 2,25M | 19/04 | ||
| AMN Healthcare Services | 56,94 | 57,32 | 56,24 | +0,63 | +1,13% | 419,83K | 19/04 | ||
| Ampco-Pittsburgh | 2,195 | 2,210 | 2,151 | -0,025 | -1,13% | 12,35K | 19/04 | ||
| Amphenol | 110,21 | 111,88 | 109,44 | -0,67 | -0,60% | 2,85M | 19/04 | ||
| Amplify Energy | 7,195 | 7,240 | 6,760 | +0,425 | +6,28% | 821,41K | 19/04 | ||
| Amprius Tech | 1,760 | 1,810 | 1,730 | 0,000 | 0,00% | 286,74K | 19/04 | ||
| AMREP | 20,87 | 21,52 | 20,83 | -1,30 | -5,86% | 12,36K | 19/04 | ||
| AMTD Digital | 3,020 | 3,064 | 3,000 | -0,060 | -1,95% | 189,57K | 19/04 | ||
| AMTD IDEA | 1,700 | 1,780 | 1,670 | -0,050 | -2,86% | 84,59K | 19/04 | ||
| Angel Oak Mortgage | 11,58 | 11,58 | 11,26 | +0,37 | +3,30% | 31,16K | 19/04 | ||
| AngloGold Ashanti ADR | 23,84 | 23,85 | 23,19 | +0,13 | +0,55% | 2,78M | 19/04 | ||
| Anheuser Busch ADR | 58,73 | 58,85 | 58,32 | +0,82 | +1,42% | 1,32M | 19/04 | ||
| Annaly Capital Management | 18,235 | 18,255 | 17,975 | +0,245 | +1,36% | 1,64M | 19/04 | ||
| Annovis Bio | 10,07 | 10,18 | 9,62 | +0,22 | +2,28% | 221,58K | 19/04 | ||
| Antero Midstream | 13,930 | 14,070 | 13,770 | +0,110 | +0,80% | 2,29M | 19/04 | ||
| Antero Resources Corp | 29,28 | 29,38 | 28,80 | +0,42 | +1,46% | 3,39M | 19/04 | ||
| Anywhere RE | 5,46 | 5,51 | 5,35 | +0,03 | +0,55% | 1,39M | 19/04 | ||
| AO Smith | 86,10 | 87,44 | 85,85 | -0,59 | -0,68% | 1,10M | 19/04 | ||
| Aon | 310,19 | 311,54 | 309,07 | +1,49 | +0,48% | 573,89K | 19/04 | ||
| Apartment | 38,37 | 38,52 | 38,37 | -0,03 | -0,08% | 4,20M | 19/04 | ||
| Apartment Invest | 7,820 | 7,900 | 7,720 | +0,060 | +0,77% | 820,13K | 19/04 | ||
| Api Group Corp | 36,98 | 37,78 | 36,60 | -0,40 | -1,07% | 1,35M | 19/04 | ||
| Apollo Commercial RE Finance | 10,73 | 10,74 | 10,53 | +0,21 | +2,00% | 402,38K | 19/04 | ||
| Apollo Global Management A | 107,62 | 108,78 | 106,29 | +0,32 | +0,30% | 2,14M | 19/04 | ||
| Apple Hospitality REIT | 15,15 | 15,16 | 14,91 | +0,22 | +1,47% | 1,33M | 19/04 | ||
| Applied Industrial Technologies | 183,52 | 185,82 | 182,07 | -0,47 | -0,26% | 258,71K | 19/04 | ||
| AptarGroup | 139,34 | 139,92 | 138,79 | +0,23 | +0,17% | 221,10K | 19/04 | ||
| Aptiv | 69,63 | 69,99 | 68,92 | +0,31 | +0,45% | 1,87M | 19/04 | ||
| Aramark Holdings | 31,86 | 31,91 | 31,24 | +0,65 | +2,10% | 3,10M | 19/04 | ||
| Arbor | 12,63 | 12,73 | 12,41 | +0,15 | +1,20% | 2,62M | 19/04 | ||
| ARC Document Solutions | 2,680 | 2,700 | 2,670 | -0,010 | -0,37% | 298,10K | 19/04 | ||
| Arcadium Lithium | 3,910 | 3,910 | 3,700 | +0,110 | +2,89% | 7,69M | 19/04 | ||
| ArcelorMittal ADR | 25,39 | 25,43 | 25,21 | +0,24 | +0,95% | 1,22M | 19/04 | ||
| Arch Resources | 163,05 | 164,57 | 161,46 | +0,23 | +0,14% | 244,84K | 19/04 | ||
| Archer Aviation | 3,650 | 3,785 | 3,630 | -0,130 | -3,44% | 3,21M | 19/04 | ||
| Archer-Daniels-Midland | 62,60 | 62,91 | 61,61 | +0,88 | +1,43% | 3,27M | 19/04 | ||
| Archrock | 19,440 | 19,560 | 18,810 | +0,500 | +2,64% | 956,68K | 19/04 | ||
| Arcos Dorados | 10,900 | 10,940 | 10,780 | +0,140 | +1,30% | 1,07M | 19/04 | ||
| Arcosa | 75,89 | 76,81 | 75,06 | +0,11 | +0,15% | 457,70K | 19/04 | ||
| Arcus Biosciences | 14,61 | 15,19 | 14,10 | -0,23 | -1,55% | 439,18K | 19/04 | ||
| Ardagh Metal Packaging | 3,490 | 3,530 | 3,430 | +0,040 | +1,16% | 1,57M | 19/04 | ||
| Ardmore Shpng | 15,880 | 16,010 | 15,660 | +0,290 | +1,86% | 384,71K | 19/04 | ||
| Ares Commercial RE | 6,56 | 6,58 | 6,38 | +0,15 | +2,34% | 483,96K | 19/04 | ||
| Ares Management | 129,56 | 131,77 | 128,65 | -1,14 | -0,87% | 1,05M | 19/04 | ||
| Argan | 61,81 | 62,19 | 60,94 | +1,12 | +1,85% | 103,72K | 19/04 | ||
| Aris Water Solutions | 13,93 | 13,98 | 13,52 | +0,48 | +3,57% | 252,68K | 19/04 | ||
| Arista Networks | 245,99 | 256,77 | 245,59 | -11,20 | -4,35% | 2,86M | 19/04 | ||
| Arlo Technologies | 10,465 | 10,675 | 10,420 | -0,105 | -0,99% | 571,24K | 19/04 | ||
| Armada Hflr Pr | 10,51 | 10,51 | 10,19 | +0,28 | +2,74% | 248,12K | 19/04 | ||
| ARMOUR Residential | 18,17 | 18,22 | 17,71 | +0,46 | +2,60% | 925,13K | 19/04 | ||
| Armstrong World Industries | 113,96 | 115,42 | 113,52 | +0,11 | +0,10% | 145,74K | 19/04 | ||
| Arrow Electronics | 121,76 | 122,89 | 120,86 | -0,28 | -0,23% | 291,74K | 19/04 | ||
| Arthur J Gallagher | 236,57 | 236,76 | 233,84 | +2,58 | +1,10% | 874,60K | 19/04 | ||
| Artisan Partners AM | 42,63 | 42,93 | 42,16 | +0,47 | +1,11% | 309,04K | 19/04 | ||
| Artivion | 20,05 | 20,50 | 19,93 | -0,16 | -0,79% | 121,62K | 19/04 | ||
| Asana | 13,59 | 13,78 | 13,51 | -0,14 | -1,02% | 1,70M | 19/04 | ||
| Asbury Automotive | 215,16 | 215,38 | 210,49 | +3,67 | +1,74% | 152,34K | 19/04 | ||
| ASE Industrial ADR | 10,045 | 10,335 | 10,020 | -0,305 | -2,95% | 7,16M | 19/04 | ||
| ASGN | 97,74 | 97,87 | 95,42 | +2,19 | +2,29% | 380,04K | 19/04 | ||
| Ashford Hospitality | 1,315 | 1,350 | 1,280 | -0,005 | -0,38% | 451,33K | 19/04 | ||
| Ashland Global | 96,00 | 96,19 | 94,76 | +0,51 | +0,53% | 329,22K | 19/04 | ||
| Aspen Aerogels Inc | 14,96 | 15,09 | 14,60 | +0,14 | +0,94% | 498,46K | 19/04 | ||
| AssetMark | 34,73 | 34,95 | 34,30 | +0,23 | +0,67% | 159,69K | 19/04 | ||
| Associated Banc-Corp | 20,57 | 20,58 | 19,81 | +0,52 | +2,62% | 1,31M | 19/04 | ||
| Associated Capital Group Inc | 32,14 | 32,63 | 32,14 | -0,39 | -1,20% | 0,99K | 19/04 | ||
| Assurant | 173,79 | 173,88 | 171,10 | +2,90 | +1,70% | 179,36K | 19/04 | ||
| Assured Guaranty | 77,53 | 77,61 | 76,15 | +1,27 | +1,67% | 385,06K | 19/04 | ||
| AT&T | 16,51 | 16,52 | 16,26 | +0,18 | +1,10% | 40,43M | 19/04 | ||
| ATI Inc | 50,56 | 51,62 | 50,09 | -0,54 | -1,06% | 882,34K | 19/04 | ||
| ATI Physical Therapy | 4,010 | 4,191 | 4,010 | -0,090 | -2,20% | 2,95K | 19/04 | ||
| Atkore Intl | 171,71 | 172,64 | 169,79 | +0,53 | +0,31% | 417,06K | 19/04 | ||
| Atlantic Union | 33,20 | 33,28 | 32,12 | +1,02 | +3,17% | 311,63K | 19/04 | ||
| Atlas Energy Solutions | 22,29 | 22,31 | 21,66 | +0,37 | +1,69% | 620,33K | 19/04 | ||
| Atmos Energy | 117,24 | 117,26 | 114,95 | +2,67 | +2,33% | 996,50K | 19/04 | ||
| Atmus Filtration Tech | 30,87 | 31,67 | 30,55 | -0,22 | -0,71% | 1,77M | 19/04 | ||
| ATRenew DRC | 1,570 | 1,705 | 1,550 | +0,015 | +0,96% | 499,33K | 19/04 | ||
| ATS Corporation | 31,11 | 31,85 | 30,79 | -0,44 | -1,39% | 95,09K | 19/04 | ||
| Auna ADR | 6,81 | 7,78 | 6,81 | -0,62 | -8,34% | 937,82K | 19/04 | ||
| Autohome ADR | 24,30 | 24,37 | 24,07 | +0,04 | +0,16% | 164,15K | 19/04 | ||
| Autoliv | 114,86 | 115,58 | 113,96 | +0,50 | +0,44% | 456,06K | 19/04 | ||
| AutoNation | 154,19 | 156,55 | 152,96 | -0,43 | -0,28% | 448,06K | 19/04 | ||
| AutoZone | 2.985,55 | 2.999,86 | 2.972,19 | +12,38 | +0,42% | 96,42K | 19/04 | ||
| AvalonBay | 184,13 | 184,55 | 182,82 | +2,11 | +1,16% | 410,16K | 19/04 | ||
| Avangrid Inc | 36,88 | 36,88 | 36,29 | +0,64 | +1,76% | 1,30M | 19/04 | ||
| Avanos Medical | 18,72 | 18,98 | 18,47 | +0,02 | +0,11% | 124,95K | 19/04 | ||
| Avantor | 24,11 | 24,35 | 24,08 | -0,19 | -0,80% | 4,63M | 19/04 | ||
| Avery Dennison | 211,63 | 212,00 | 209,53 | +2,28 | +1,09% | 369,23K | 19/04 | ||
| Avient Corp | 42,52 | 42,74 | 42,18 | +0,16 | +0,38% | 581,37K | 19/04 | ||
| Avista | 35,08 | 35,13 | 34,24 | +0,72 | +2,10% | 264,35K | 19/04 | ||
| Axa Equitable | 36,56 | 36,69 | 36,22 | +0,32 | +0,90% | 1,59M | 19/04 | ||
| Axalta Coating Systems | 30,87 | 31,42 | 30,55 | -0,94 | -2,96% | 4,25M | 19/04 | ||
| Axis Capital | 62,47 | 62,88 | 61,67 | +1,00 | +1,63% | 438,77K | 19/04 | ||
| Axos Financial | 50,36 | 50,55 | 49,00 | +1,15 | +2,34% | 495,18K | 19/04 | ||
| Azek Company | 44,71 | 45,62 | 44,21 | -0,58 | -1,28% | 1,19M | 19/04 | ||
| Azul | 5,78 | 5,95 | 5,70 | -0,03 | -0,43% | 2,11M | 19/04 | ||
| AZZ | 74,86 | 76,67 | 74,32 | -0,62 | -0,82% | 195,22K | 19/04 | ||
| B Riley Principal A | 11,60 | 11,67 | 11,38 | -0,04 | -0,34% | 198,66K | 19/04 | ||
| B&G Foods | 10,72 | 10,76 | 10,52 | +0,15 | +1,37% | 413,67K | 19/04 | ||
| Babcock & Wilcox Enterprises | 0,930 | 0,980 | 0,914 | -0,038 | -3,97% | 983,49K | 19/04 | ||
| Badger Meter | 176,68 | 181,00 | 174,79 | -1,80 | -1,01% | 537,79K | 19/04 | ||
| Bakkt Holdings | 0,4000 | 0,4207 | 0,3918 | -0,0155 | -3,69% | 2,17M | 19/04 | ||
| Ball | 64,96 | 65,04 | 64,13 | +0,61 | +0,95% | 1,14M | 19/04 | ||
| Bally's | 14,43 | 14,52 | 13,74 | +0,43 | +3,07% | 1,01M | 19/04 | ||
| Banc of California | 13,86 | 13,98 | 13,72 | +0,06 | +0,43% | 1,37M | 19/04 | ||
| Banco Bradesco | 2,640 | 2,660 | 2,615 | +0,010 | +0,38% | 13,46M | 19/04 | ||
| Banco Bradesco S/A ADR | 2,330 | 2,350 | 2,330 | +0,020 | +0,87% | 13,32K | 19/04 | ||
| Banco De Chile | 21,96 | 22,23 | 21,86 | -0,09 | -0,41% | 127,62K | 19/04 | ||
| Banco Macro B ADR | 49,88 | 50,86 | 48,10 | +1,57 | +3,25% | 206,72K | 19/04 | ||
| Banco Santander Brasil ADR | 5,250 | 5,260 | 5,110 | +0,130 | +2,54% | 425,23K | 19/04 | ||
| BanColombia ADR | 32,65 | 32,88 | 32,22 | +0,38 | +1,18% | 233,00K | 19/04 | ||
| Bank of America | 36,97 | 37,12 | 36,07 | +1,20 | +3,35% | 50,41M | 19/04 | ||
| Bank of Hawaii | 58,43 | 58,68 | 56,48 | +2,05 | +3,64% | 429,70K | 19/04 | ||
| Bank Montreal | 92,10 | 92,62 | 91,25 | +1,09 | +1,20% | 280,32K | 19/04 | ||
| Bank of N.T. Butterfield Son | 31,06 | 31,24 | 30,58 | +0,60 | +1,97% | 227,14K | 19/04 | ||
| Bank of Nova Scotia | 46,74 | 47,09 | 46,50 | +0,18 | +0,38% | 1,64M | 19/04 | ||
| Bank of NY Mellon | 56,30 | 56,41 | 55,42 | +1,05 | +1,90% | 3,63M | 19/04 | ||
| BankUnited | 26,73 | 26,76 | 25,74 | +0,86 | +3,32% | 755,84K | 19/04 | ||
| Barclays ADR | 9,345 | 9,370 | 9,260 | +0,105 | +1,14% | 16,27M | 19/04 | ||
| BARK | 1,060 | 1,080 | 1,050 | +0,005 | +0,47% | 266,80K | 19/04 | ||
| Barnes | 35,76 | 36,44 | 35,50 | -0,32 | -0,89% | 234,85K | 19/04 | ||
| Barnes & Noble Education Inc | 0,230 | 0,245 | 0,223 | -0,006 | -2,58% | 1,40M | 19/04 | ||
| Barrick Gold | 17,09 | 17,24 | 16,82 | +0,11 | +0,65% | 21,36M | 19/04 | ||
| Bath & Body Works | 44,01 | 44,38 | 43,71 | +0,15 | +0,34% | 2,16M | 19/04 | ||
| Bausch + Lomb | 14,66 | 14,68 | 14,31 | +0,34 | +2,37% | 209,68K | 19/04 | ||
| Bausch Health | 8,70 | 8,76 | 8,55 | +0,10 | +1,16% | 2,75M | 19/04 | ||
| Baxter | 39,48 | 40,08 | 39,40 | -0,18 | -0,44% | 2,72M | 19/04 | ||
| Baytex Energy Corp | 3,625 | 3,757 | 3,620 | +0,005 | +0,14% | 11,26M | 19/04 | ||
| BBB Foods | 19,89 | 20,29 | 19,81 | +0,09 | +0,45% | 417,88K | 19/04 | ||
| BBVA ADR | 10,795 | 10,905 | 10,725 | -0,165 | -1,51% | 3,39M | 19/04 | ||
| BBVA Argentina | 8,570 | 8,650 | 8,070 | +0,500 | +6,20% | 1,51M | 19/04 | ||
| BCE Inc | 32,59 | 32,70 | 32,24 | +0,38 | +1,20% | 1,28M | 19/04 | ||
| Beachbody | 8,7900 | 9,0300 | 8,7900 | -0,3700 | -4,04% | 5,90K | 19/04 | ||
| Beazer Homes USA | 26,32 | 26,66 | 25,85 | +0,53 | +2,06% | 196,09K | 19/04 | ||
| Becton Dickinson | 234,18 | 235,63 | 233,07 | +1,03 | +0,44% | 1,02M | 19/04 | ||
| Belden | 82,07 | 82,71 | 80,90 | +0,33 | +0,40% | 219,08K | 19/04 | ||
| Bellring | 53,99 | 54,44 | 53,31 | -0,24 | -0,43% | 941,78K | 19/04 | ||
| Benchmark Electronics | 29,62 | 30,08 | 29,62 | -0,24 | -0,80% | 284,01K | 19/04 | ||
| Benson Hill | 0,169 | 0,180 | 0,160 | -0,005 | -2,65% | 413,98K | 19/04 | ||
| Berkshire Hathaway A | 611.032 | 611.107 | 602.661 | +6.888 | +1,14% | 13,39K | 19/04 | ||
| Berkshire Hathaway B | 405,24 | 405,56 | 400,82 | +5,35 | +1,34% | 2,90M | 19/04 | ||
| Berkshire Hills Bancorp | 21,72 | 21,72 | 20,51 | +0,74 | +3,53% | 226,14K | 19/04 | ||
| Berry Global | 56,56 | 56,78 | 56,09 | +0,24 | +0,43% | 763,98K | 19/04 | ||
| BEST | 2,0800 | 2,1000 | 2,0800 | 0,0000 | 0,00% | 8,05K | 19/04 | ||
| Best Buy | 76,15 | 76,84 | 75,96 | +0,15 | +0,20% | 1,31M | 19/04 | ||
| Beyond | 22,79 | 23,55 | 22,55 | -0,23 | -1,00% | 1,24M | 19/04 | ||
| BG Staffing Inc | 9,07 | 9,07 | 8,94 | -0,03 | -0,33% | 13,28K | 19/04 | ||
| BHP Group Ltd ADR | 58,13 | 58,44 | 57,74 | +0,14 | +0,24% | 1,91M | 19/04 | ||
| Big Lots | 3,690 | 3,765 | 3,610 | +0,035 | +0,96% | 828,11K | 19/04 | ||
| BigBearai Holdings | 1,460 | 1,545 | 1,440 | -0,070 | -4,58% | 4,15M | 19/04 | ||
| Biglari | 198,70 | 199,02 | 196,55 | +2,13 | +1,08% | 1,83K | 19/04 | ||
| Biglari A | 996,56 | 996,56 | 980,00 | +29,86 | +3,09% | 0,22K | 19/04 | ||
| Bill Com | 59,61 | 61,42 | 59,42 | -1,38 | -2,26% | 1,49M | 19/04 | ||
| Bio-Rad Labs | 279,91 | 285,27 | 276,24 | -1,11 | -0,40% | 259,44K | 19/04 | ||
| Bio-Rad Labs B | 281,55 | 281,55 | 281,55 | 0,00 | 0,00% | 0 | 18/04 | ||
| Biohaven Pharma | 38,99 | 43,24 | 37,61 | -3,17 | -7,52% | 2,91M | 19/04 | ||
| Birkenstock Holding ltd | 42,66 | 43,22 | 42,19 | +0,64 | +1,52% | 845,80K | 19/04 | ||
| BIT Mining | 2,000 | 2,200 | 1,980 | -0,120 | -5,66% | 73,63K | 19/04 | ||
| BJs Wholesale Club | 73,75 | 73,81 | 72,38 | +1,18 | +1,63% | 1,45M | 19/04 | ||
| Black Hills | 54,00 | 54,12 | 52,58 | +1,54 | +2,94% | 473,66K | 19/04 | ||
| BlackBerry | 2,750 | 2,800 | 2,730 | -0,040 | -1,43% | 5,19M | 19/04 | ||
| BlackRock | 749,98 | 755,43 | 745,55 | +2,68 | +0,36% | 794,77K | 19/04 | ||
| Blacksky Technology | 1,185 | 1,200 | 1,120 | +0,005 | +0,42% | 583,60K | 19/04 | ||
| Blackstone | 118,40 | 121,79 | 118,06 | -1,92 | -1,60% | 3,91M | 19/04 | ||
| Blackstone Mortgage | 18,55 | 18,57 | 18,24 | +0,22 | +1,17% | 1,48M | 19/04 | ||
| Blend Labs | 2,330 | 2,429 | 2,310 | -0,065 | -2,71% | 1,00M | 19/04 | ||
| Block | 70,43 | 72,54 | 69,81 | -1,63 | -2,26% | 5,82M | 19/04 | ||
| Bloom Energy | 9,64 | 9,84 | 9,50 | -0,11 | -1,13% | 14,81M | 19/04 | ||
| Blue Owl Capital | 18,28 | 18,57 | 18,11 | -0,09 | -0,49% | 2,04M | 19/04 | ||
| BlueLinx | 108,51 | 110,47 | 106,48 | -1,18 | -1,08% | 72,10K | 19/04 | ||
| Boeing | 169,84 | 172,00 | 169,65 | -0,39 | -0,23% | 4,11M | 19/04 | ||
| Boise Cascad Llc | 133,53 | 136,01 | 132,77 | -1,12 | -0,83% | 191,05K | 19/04 | ||
| Boot Barn Holdings | 99,59 | 101,04 | 98,75 | +0,98 | +0,99% | 505,05K | 19/04 | ||
| Booz Allen Hamilton | 142,16 | 142,42 | 139,74 | +2,65 | +1,90% | 484,60K | 19/04 | ||
| BorgWarner | 32,80 | 32,81 | 31,98 | +0,69 | +2,15% | 1,68M | 19/04 | ||
| Borr Drilling | 5,5150 | 5,5600 | 5,4000 | +0,0050 | +0,09% | 2,79M | 19/04 | ||
| Boston Beer | 286,95 | 290,00 | 285,48 | +2,08 | +0,73% | 116,93K | 19/04 | ||
| Boston Omaha | 16,04 | 16,08 | 15,38 | +0,56 | +3,62% | 105,30K | 19/04 | ||
| Boston Properties | 60,20 | 60,26 | 58,85 | +1,51 | +2,57% | 1,22M | 19/04 | ||
| Boston Scientific | 67,33 | 68,03 | 66,90 | -0,09 | -0,13% | 6,68M | 19/04 | ||
| Bowlero | 11,905 | 12,160 | 11,800 | -0,085 | -0,71% | 637,83K | 19/04 | ||
| Box Inc | 26,68 | 26,77 | 26,47 | +0,21 | +0,77% | 1,19M | 19/04 | ||
| Boyd Gaming | 62,66 | 63,36 | 62,51 | -0,28 | -0,44% | 836,07K | 19/04 | ||
| BP ADR | 38,52 | 38,56 | 38,02 | +0,60 | +1,58% | 9,69M | 19/04 | ||
| BP Prudhoe Bay Royalty Trust | 2,250 | 2,380 | 2,150 | -0,100 | -4,26% | 254,04K | 19/04 | ||
| Brady | 58,65 | 59,04 | 58,36 | -0,19 | -0,32% | 171,06K | 19/04 | ||
| Braemar Hotel | 2,300 | 2,310 | 2,190 | +0,100 | +4,55% | 232,03K | 19/04 | ||
| Brandywine | 4,380 | 4,390 | 4,210 | +0,140 | +3,30% | 1,29M | 19/04 | ||
| Brasilagro Adr | 4,950 | 5,010 | 4,800 | +0,150 | +3,13% | 53,92K | 19/04 | ||
| Braskem A | 8,65 | 8,75 | 8,52 | +0,02 | +0,17% | 626,18K | 19/04 | ||
| Brazilian Electric Power DRC | 7,320 | 7,380 | 7,280 | +0,070 | +0,97% | 731,09K | 19/04 | ||
| Brazilian Electric Power DRC | 8,240 | 8,270 | 8,180 | +0,213 | +2,65% | 4,11K | 19/04 | ||
| BRC Inc. | 4,370 | 4,430 | 4,275 | +0,105 | +2,46% | 507,73K | 19/04 | ||
| Bread Financial Holdings | 34,48 | 34,85 | 33,26 | +1,28 | +3,86% | 984,64K | 19/04 | ||
| BRF ADR | 3,275 | 3,345 | 3,255 | +0,005 | +0,15% | 2,48M | 19/04 | ||
| Bridge Investment Group Holdings | 6,67 | 6,83 | 6,58 | -0,13 | -1,84% | 185,34K | 19/04 | ||
| Bright Horizons | 104,43 | 105,15 | 103,41 | +0,71 | +0,68% | 196,74K | 19/04 | ||
| Bright Scholar A | 1,900 | 2,200 | 1,900 | +0,020 | +1,06% | 18,13K | 19/04 | ||
| Brightsphere Investment Group | 23,01 | 23,09 | 22,76 | +0,31 | +1,37% | 129,84K | 19/04 | ||
| Brightspire Capital | 6,345 | 6,350 | 6,240 | +0,135 | +2,17% | 374,60K | 19/04 | ||
| BrightView Holdings | 11,05 | 11,06 | 10,76 | +0,22 | +2,03% | 426,62K | 19/04 | ||
| Brinker | 45,23 | 45,44 | 44,58 | -0,07 | -0,15% | 1,14M | 19/04 | ||
| Brinks | 87,09 | 87,32 | 86,25 | +0,80 | +0,93% | 144,49K | 19/04 | ||
| Bristol-Myers Squibb | 48,94 | 49,05 | 48,12 | +0,63 | +1,31% | 8,08M | 19/04 | ||
| Bristow Inc | 25,30 | 25,62 | 25,13 | +0,26 | +1,04% | 90,38K | 19/04 | ||
| British American Tobacco ADR | 29,05 | 29,11 | 28,65 | +0,22 | +0,78% | 5,34M | 19/04 | ||
| Brixmor Property | 21,47 | 21,57 | 21,25 | +0,16 | +0,75% | 1,87M | 19/04 | ||
| Broadridge | 193,42 | 194,92 | 193,34 | +0,44 | +0,23% | 239,82K | 19/04 | ||
| Broadstone Net | 14,50 | 14,53 | 14,34 | +0,18 | +1,26% | 800,50K | 19/04 | ||
| Brookdale Senior Living | 6,490 | 6,640 | 6,350 | -0,030 | -0,46% | 1,13M | 19/04 | ||
| Brookfield | 39,00 | 39,05 | 38,51 | +0,42 | +1,09% | 1,95M | 19/04 | ||
| Brookfield | 38,32 | 38,81 | 38,12 | -0,10 | -0,26% | 1,72M | 19/04 | ||
| Brookfield Asset Management Reinsurance Partners | 38,97 | 38,97 | 38,69 | +0,54 | +1,41% | 14,05K | 19/04 | ||
| Brookfield Business | 21,20 | 21,25 | 20,50 | +0,65 | +3,16% | 35,95K | 19/04 | ||
| Brookfield Infra | 30,88 | 30,96 | 29,79 | +0,97 | +3,24% | 736,04K | 19/04 | ||
| Brookfield Renewable | 22,35 | 22,41 | 22,12 | +0,19 | +0,86% | 869,93K | 19/04 | ||
| Brown Forman | 49,06 | 49,62 | 48,96 | +0,08 | +0,16% | 1,94M | 19/04 | ||
| Brown Forman A | 50,48 | 50,77 | 50,44 | +0,18 | +0,36% | 28,29K | 19/04 | ||
| Brown&Brown | 82,19 | 82,19 | 81,15 | +1,06 | +1,31% | 1,37M | 19/04 | ||
| BRT | 17,37 | 17,37 | 16,53 | +0,75 | +4,51% | 36,87K | 19/04 | ||
| Brunswick | 83,93 | 84,27 | 81,85 | +1,85 | +2,25% | 864,29K | 19/04 | ||
| Buckle | 36,57 | 37,01 | 36,10 | -0,11 | -0,30% | 304,79K | 19/04 | ||
| Buenaventura Mining ADR | 15,920 | 16,110 | 15,855 | -0,090 | -0,56% | 877,94K | 19/04 | ||
| Build-A-Bear Workshop | 28,19 | 28,25 | 27,53 | +0,65 | +2,36% | 119,52K | 19/04 | ||
| Builders FirstSource | 176,87 | 183,96 | 175,12 | -5,41 | -2,97% | 1,18M | 19/04 | ||
| Bunge | 109,55 | 110,27 | 106,38 | +3,04 | +2,85% | 2,21M | 19/04 | ||
| Burford | 14,66 | 14,99 | 14,60 | -0,20 | -1,35% | 742,63K | 19/04 | ||
| Burlington Stores | 178,56 | 182,62 | 177,52 | -0,73 | -0,41% | 982,84K | 19/04 | ||
| Butterfly Network | 0,7500 | 0,8497 | 0,7500 | -0,0686 | -8,37% | 1,93M | 19/04 | ||
| BWX Tech | 91,60 | 94,06 | 91,35 | -1,88 | -2,01% | 620,30K | 19/04 | ||
| Byline Bancorp | 20,68 | 20,75 | 20,05 | +0,60 | +2,99% | 87,18K | 19/04 | ||
| C3.ai | 20,72 | 21,35 | 20,54 | -0,15 | -0,72% | 4,16M | 19/04 | ||
| Cable One Inc | 394,9 | 407,6 | 394,9 | -3,4 | -0,85% | 656,47K | 19/04 | ||
| Cabot Corp | 92,04 | 92,08 | 90,59 | +1,35 | +1,49% | 205,62K | 19/04 | ||
| CACI | 369,37 | 370,02 | 365,67 | +5,31 | +1,46% | 61,71K | 19/04 | ||
| Cactus | 50,57 | 50,67 | 48,94 | +1,40 | +2,85% | 372,69K | 19/04 | ||
| Cadeler AS ADR | 17,85 | 17,85 | 17,65 | +0,12 | +0,68% | 37,75K | 19/04 | ||
| Cadence Bancorp | 27,18 | 27,19 | 26,21 | +0,81 | +3,07% | 1,50M | 19/04 | ||
| Cadre Holdings | 32,83 | 33,31 | 32,68 | -0,14 | -0,42% | 115,15K | 19/04 | ||
| CAE | 18,62 | 18,78 | 18,51 | +0,07 | +0,35% | 331,56K | 19/04 | ||
| Caleres | 35,26 | 35,28 | 34,66 | +0,41 | +1,18% | 407,87K | 19/04 | ||
| California Resources | 54,46 | 54,80 | 53,46 | +0,77 | +1,43% | 235,79K | 19/04 | ||
| California Water Service | 45,76 | 45,79 | 44,84 | +0,86 | +1,92% | 262,86K | 19/04 | ||
| Calix | 29,27 | 29,78 | 29,09 | -0,17 | -0,56% | 668,99K | 19/04 | ||
| Callaway Golf | 15,60 | 15,66 | 15,40 | +0,19 | +1,23% | 1,07M | 19/04 | ||
| Camden Property | 96,27 | 96,92 | 95,65 | +0,98 | +1,03% | 621,26K | 19/04 | ||
| Cameco | 48,11 | 48,90 | 47,73 | -0,06 | -0,12% | 2,09M | 19/04 | ||
| Campbell Soup | 44,20 | 44,38 | 43,67 | +0,49 | +1,12% | 1,75M | 19/04 | ||
| Camping World Holdings | 22,32 | 22,45 | 21,94 | +0,25 | +1,13% | 893,57K | 19/04 | ||
| Canada Goose | 11,44 | 11,44 | 11,11 | +0,20 | +1,78% | 463,89K | 19/04 | ||
| CIBC | 47,56 | 47,78 | 47,24 | +0,34 | +0,72% | 2,38M | 19/04 | ||
| Canadian National Railway | 127,63 | 128,82 | 127,11 | +0,47 | +0,37% | 712,42K | 19/04 | ||
| Canadian Natural | 76,54 | 77,54 | 76,50 | -0,29 | -0,38% | 2,39M | 19/04 | ||
| Canadian Pacific Kansas City | 84,67 | 84,95 | 83,96 | +0,73 | +0,87% | 1,51M | 19/04 | ||
| Cango | 1,420 | 1,426 | 1,370 | +0,040 | +2,90% | 12,72K | 19/04 | ||
| Cannae | 19,60 | 19,70 | 19,48 | +0,05 | +0,26% | 390,30K | 19/04 | ||
| Capital One Financial | 142,91 | 145,19 | 142,49 | +1,27 | +0,90% | 2,43M | 19/04 | ||
| Capri Holdings | 38,53 | 38,65 | 37,38 | +0,70 | +1,85% | 2,27M | 19/04 | ||
| Cardinal Health | 108,19 | 108,42 | 106,26 | +2,19 | +2,07% | 1,07M | 19/04 | ||
| Carlisle | 367,42 | 371,05 | 365,24 | +0,01 | +0,00% | 136,49K | 19/04 | ||
| CarMax | 68,36 | 68,75 | 67,88 | +0,45 | +0,66% | 1,55M | 19/04 | ||
| Carnival ADS | 12,73 | 12,90 | 12,66 | -0,07 | -0,55% | 1,08M | 19/04 | ||
| Carpenter Technology | 78,02 | 79,98 | 77,33 | -1,36 | -1,71% | 672,96K | 19/04 | ||
| Carriage Services | 24,00 | 24,28 | 23,63 | +0,44 | +1,85% | 72,90K | 19/04 | ||
| Carrier Global | 53,55 | 54,15 | 53,33 | +0,17 | +0,32% | 3,45M | 19/04 | ||
| Cars.com | 16,46 | 16,53 | 16,31 | +0,29 | +1,79% | 228,88K | 19/04 | ||
| Carter’s | 71,75 | 72,32 | 71,05 | +0,34 | +0,48% | 503,02K | 19/04 | ||
| Carvana | 71,39 | 72,07 | 69,47 | +0,24 | +0,34% | 3,11M | 19/04 | ||
| Catalent Inc | 55,45 | 56,05 | 55,43 | -0,35 | -0,63% | 1,16M | 19/04 | ||
| Caterpillar | 354,68 | 360,95 | 352,22 | -1,95 | -0,55% | 2,30M | 19/04 | ||
| Cato | 5,05 | 5,15 | 5,01 | +0,12 | +2,33% | 79,27K | 19/04 | ||
| CAVA Group | 59,62 | 61,96 | 58,69 | -1,88 | -3,06% | 1,65M | 19/04 | ||
| Cazoo | 4,930 | 5,380 | 4,760 | -0,360 | -6,81% | 112,08K | 19/04 | ||
| CBIZ | 74,87 | 75,09 | 74,21 | +0,65 | +0,88% | 141,98K | 19/04 | ||
| CBL Associates Properties | 21,87 | 21,95 | 21,43 | +0,53 | +2,48% | 75,40K | 19/04 | ||
| CBRE A | 84,88 | 85,53 | 84,34 | -0,26 | -0,31% | 1,72M | 19/04 | ||
| Celanese | 154,27 | 157,04 | 153,75 | -0,35 | -0,23% | 395,47K | 19/04 | ||
| Celestica | 40,730 | 43,780 | 40,320 | -3,080 | -7,03% | 4,26M | 19/04 | ||
| Cementos Pacasmayo ADR | 5,230 | 5,350 | 5,140 | -0,050 | -0,95% | 5,60K | 19/04 | ||
| Cemex ADR | 7,985 | 8,075 | 7,840 | -0,095 | -1,18% | 5,89M | 19/04 | ||
| Cencora Inc | 239,09 | 239,86 | 236,98 | +1,79 | +0,75% | 1,27M | 19/04 | ||
| Cenovus Energy | 20,860 | 21,100 | 20,570 | +0,200 | +0,97% | 6,21M | 19/04 | ||
| Centene | 75,15 | 75,35 | 73,57 | +1,40 | +1,90% | 2,67M | 19/04 | ||
| CenterPoint Energy | 28,52 | 28,53 | 27,99 | +0,57 | +2,06% | 3,22M | 19/04 | ||
| Centerra Gold | 6,190 | 6,190 | 6,040 | +0,120 | +1,98% | 330,49K | 19/04 | ||
| Centerspace | 65,04 | 65,22 | 62,90 | +2,47 | +3,95% | 107,36K | 19/04 | ||
| Central Pacific Financial | 19,28 | 19,31 | 18,84 | +0,58 | +3,10% | 287,31K | 19/04 | ||
| Central Puerto | 9,150 | 9,280 | 8,990 | +0,180 | +2,01% | 276,19K | 19/04 | ||
| Centuri Holdings | 23,73 | 24,95 | 23,15 | +0,60 | +2,59% | 1,71M | 19/04 | ||
| Century Communities | 78,98 | 80,06 | 78,22 | +0,20 | +0,25% | 153,17K | 19/04 | ||
| Cervecerias ADR | 11,94 | 11,99 | 11,90 | +0,05 | +0,38% | 80,34K | 19/04 | ||
| CF Industries | 79,46 | 80,64 | 79,29 | -0,13 | -0,16% | 1,39M | 19/04 | ||
| CGI Inc | 104,00 | 104,17 | 103,50 | +0,11 | +0,10% | 119,63K | 19/04 | ||
| ChargePoint Holdings | 1,360 | 1,400 | 1,340 | -0,015 | -1,09% | 7,05M | 19/04 | ||
| Charles River Laboratories | 226,61 | 230,34 | 225,65 | -0,94 | -0,41% | 401,63K | 19/04 | ||
| Chart Industries | 148,00 | 149,99 | 146,30 | -0,57 | -0,38% | 340,22K | 19/04 | ||
| Chatham Lodging | 9,29 | 9,34 | 9,23 | +0,04 | +0,38% | 207,81K | 19/04 | ||
| Cheetah Mobile Inc | 3,510 | 3,610 | 3,398 | +0,140 | +4,15% | 13,52K | 19/04 | ||
| Chegg Inc | 7,09 | 7,25 | 6,95 | +0,07 | +0,92% | 1,81M | 19/04 | ||
| Chemed | 600,45 | 603,90 | 597,26 | +3,03 | +0,51% | 63,89K | 19/04 | ||
| Chemours Co | 25,92 | 26,54 | 25,83 | -0,56 | -2,11% | 854,89K | 19/04 | ||
| Cheniere Energy | 162,07 | 163,00 | 160,07 | +1,64 | +1,02% | 1,73M | 19/04 | ||
| Cherry Hill Mortgage | 3,320 | 3,330 | 3,270 | +0,060 | +1,84% | 85,18K | 19/04 | ||
| Chesapeake Utilities | 104,82 | 104,96 | 102,80 | +2,31 | +2,25% | 78,79K | 19/04 | ||
| Chevron | 160,05 | 160,75 | 158,15 | +2,48 | +1,57% | 6,07M | 19/04 | ||
| Chewy | 16,15 | 16,58 | 15,93 | +0,03 | +0,19% | 5,86M | 19/04 | ||
| Chimera Investment | 4,110 | 4,125 | 4,000 | +0,085 | +2,11% | 1,11M | 19/04 | ||
| China Green Agriculture | 2,910 | 3,080 | 2,790 | +0,050 | +1,75% | 2,70K | 19/04 | ||
| China Yuchai | 8,31 | 8,33 | 8,28 | -0,00 | -0,00% | 8,13K | 19/04 | ||
| Chipotle Mexican Grill | 2.870,07 | 2.918,41 | 2.847,50 | -37,90 | -1,30% | 310,36K | 19/04 | ||
| Choice Hotels | 116,34 | 117,01 | 115,40 | -0,73 | -0,62% | 407,10K | 19/04 | ||
| Chubb | 250,24 | 250,63 | 244,97 | +4,85 | +1,98% | 1,40M | 19/04 | ||
| Chunghwa Telecom | 37,87 | 38,19 | 37,81 | -0,29 | -0,76% | 81,32K | 19/04 | ||
| Church&Dwight | 104,34 | 104,61 | 102,11 | +1,14 | +1,10% | 1,06M | 19/04 | ||
| Ci T | 4,010 | 4,170 | 4,005 | -0,130 | -3,14% | 116,52K | 19/04 | ||
| Ciena Corp | 43,57 | 44,03 | 43,32 | -0,20 | -0,46% | 1,20M | 19/04 | ||
| Cigna | 352,61 | 352,80 | 348,02 | +3,83 | +1,10% | 1,07M | 19/04 | ||
| Cinemark | 18,22 | 18,33 | 17,85 | +0,10 | +0,55% | 2,30M | 19/04 | ||
| Citigroup | 59,15 | 59,44 | 58,31 | +0,83 | +1,42% | 11,04M | 19/04 | ||
| Citizens | 2,040 | 2,140 | 2,030 | +0,030 | +1,49% | 50,75K | 19/04 | ||
| Citizens Financial Group Inc | 34,00 | 34,00 | 32,89 | +1,10 | +3,34% | 6,51M | 19/04 | ||
| City Office | 4,560 | 4,570 | 4,470 | +0,100 | +2,24% | 127,37K | 19/04 | ||
| Civeo | 25,61 | 25,68 | 25,27 | +0,54 | +2,15% | 37,40K | 19/04 | ||
| Civitas Resources | 72,65 | 73,25 | 71,57 | +0,76 | +1,06% | 850,31K | 19/04 | ||
| CLARIVATE | 6,99 | 7,02 | 6,85 | +0,04 | +0,58% | 3,65M | 19/04 | ||
| Claros Mortgage Trust | 8,95 | 9,01 | 8,80 | +0,06 | +0,67% | 313,31K | 19/04 | ||
| Clean Harbors | 193,54 | 194,29 | 191,19 | +2,64 | +1,38% | 262,40K | 19/04 | ||
| Clear Channel | 1,485 | 1,510 | 1,430 | +0,045 | +3,13% | 1,54M | 19/04 | ||
| Clear Secure | 17,80 | 18,57 | 17,78 | -0,51 | -2,79% | 997,95K | 19/04 | ||
| Clearwater Analytics Holdings | 16,36 | 16,43 | 16,21 | +0,05 | +0,31% | 818,30K | 19/04 | ||
| Clearwater Paper | 40,04 | 40,14 | 39,40 | +0,69 | +1,75% | 84,63K | 19/04 | ||
| Clearway Energy C | 22,80 | 22,81 | 22,44 | +0,30 | +1,33% | 1,53M | 19/04 | ||
| Cleveland-Cliffs | 20,79 | 21,01 | 20,52 | -0,04 | -0,19% | 7,11M | 19/04 | ||
| Clipper Realty | 4,050 | 4,050 | 3,700 | +0,360 | +9,76% | 90,27K | 19/04 | ||
| Clorox | 143,58 | 143,60 | 141,40 | +0,38 | +0,27% | 907,74K | 19/04 | ||
| Cloudflare | 84,09 | 86,68 | 83,14 | -2,62 | -3,02% | 3,70M | 19/04 | ||
| CMS Energy | 59,55 | 59,68 | 58,72 | +1,07 | +1,83% | 1,23M | 19/04 | ||
| CNA Financial | 44,43 | 44,53 | 43,65 | +1,09 | +2,52% | 160,68K | 19/04 | ||
| CNFinance | 1,750 | 1,865 | 1,750 | -0,100 | -5,41% | 10,85K | 19/04 | ||
| CNH Industrial NV | 12,31 | 12,49 | 12,16 | -0,09 | -0,73% | 4,98M | 19/04 | ||
| CNO Financial | 26,19 | 26,20 | 25,73 | +0,50 | +1,95% | 633,95K | 19/04 | ||
| CNX Resources | 24,02 | 24,07 | 23,67 | +0,32 | +1,35% | 1,64M | 19/04 | ||
| Coca-Cola | 60,17 | 60,35 | 58,99 | +1,26 | +2,14% | 16,42M | 19/04 | ||
| Coca-Cola Femsa ADR | 93,34 | 94,06 | 93,03 | +0,10 | +0,11% | 81,21K | 19/04 | ||
| Coeur Mining | 4,500 | 4,530 | 4,380 | +0,060 | +1,35% | 6,88M | 19/04 | ||
| Cohen Steers | 71,90 | 73,81 | 70,59 | +5,79 | +8,76% | 1,88M | 19/04 | ||
| Coherent | 49,25 | 50,99 | 48,78 | -1,75 | -3,43% | 3,25M | 19/04 | ||
| Colgate-Palmolive | 87,14 | 87,26 | 85,91 | +0,93 | +1,08% | 4,10M | 19/04 | ||
| Comerica | 51,58 | 52,16 | 50,71 | +0,92 | +1,82% | 2,32M | 19/04 | ||
| Comfort Systems | 290,72 | 295,49 | 287,45 | -1,52 | -0,52% | 309,03K | 19/04 | ||
| Commercial Metals | 55,19 | 55,90 | 54,55 | -0,09 | -0,16% | 547,98K | 19/04 | ||
| Community Bank System | 44,51 | 44,58 | 42,58 | +2,03 | +4,78% | 285,34K | 19/04 | ||
| Community Health Systems | 2,870 | 2,935 | 2,790 | +0,085 | +3,06% | 1,78M | 19/04 | ||
| Community Healthcare Trust Inc | 25,50 | 25,77 | 25,13 | +0,32 | +1,27% | 96,22K | 19/04 | ||
| Companhia Paranaense de Energia ADR | 6,49 | 6,49 | 6,36 | +0,20 | +3,18% | 4,09K | 19/04 | ||
| Compass | 3,230 | 3,350 | 3,200 | -0,025 | -0,77% | 2,10M | 19/04 | ||
| Compass Diversified | 22,81 | 22,81 | 22,40 | +0,48 | +2,15% | 152,04K | 19/04 | ||
| Compass Minerals | 13,45 | 13,88 | 13,40 | -0,15 | -1,10% | 373,48K | 19/04 | ||
| Comstock Resources | 9,525 | 9,550 | 9,200 | +0,285 | +3,08% | 3,35M | 19/04 | ||
| Conagra Brands | 30,62 | 30,82 | 30,32 | +0,26 | +0,87% | 4,66M | 19/04 | ||
| Concord Medical Services | 0,550 | 0,550 | 0,500 | -0,033 | -5,69% | 0,99K | 19/04 | ||
| CONMED | 72,65 | 73,04 | 71,24 | +1,57 | +2,21% | 473,20K | 19/04 | ||
| ConocoPhillips | 129,39 | 130,51 | 127,86 | +1,58 | +1,24% | 3,17M | 19/04 | ||
| Consol Energy | 83,99 | 84,84 | 83,56 | -0,01 | -0,01% | 228,48K | 19/04 | ||
| Consolidated Edison | 91,80 | 92,53 | 91,13 | +0,90 | +0,99% | 2,32M | 19/04 | ||
| Constellation Brands A | 260,68 | 263,55 | 259,29 | +2,00 | +0,77% | 1,49M | 19/04 | ||
| Constellium Nv | 20,72 | 21,10 | 20,55 | +0,11 | +0,53% | 824,77K | 19/04 | ||
| Container Store | 0,8800 | 0,9490 | 0,8600 | -0,0495 | -5,35% | 213,11K | 19/04 | ||
| Controladora Vuela ADR | 7,79 | 7,97 | 7,72 | -0,06 | -0,70% | 476,92K | 19/04 | ||
| Cool Company Oy | 10,88 | 10,89 | 10,69 | +0,24 | +2,21% | 113,69K | 19/04 | ||
| Cooper Stnd | 15,72 | 15,84 | 15,41 | +0,41 | +2,68% | 57,27K | 19/04 | ||
| Copa | 101,69 | 102,41 | 99,70 | +1,75 | +1,75% | 266,08K | 19/04 | ||
| COPEL Pref ADR | 7,315 | 7,315 | 7,150 | +0,235 | +3,32% | 334,61K | 19/04 | ||
| COPT Defense Properties | 22,77 | 22,89 | 22,56 | +0,23 | +1,02% | 712,88K | 19/04 | ||
| Core Laboratories | 17,20 | 17,24 | 16,94 | +0,21 | +1,24% | 246,19K | 19/04 | ||
| Core Main | 54,18 | 55,10 | 53,53 | -0,41 | -0,75% | 1,42M | 19/04 | ||
| Corebridge Financial | 26,98 | 27,00 | 26,52 | +0,43 | +1,60% | 2,47M | 19/04 | ||
| CoreCard | 11,88 | 11,98 | 11,11 | +0,20 | +1,71% | 20,97K | 19/04 | ||
| CoreCivic | 14,72 | 14,94 | 14,59 | +0,02 | +0,14% | 425,73K | 19/04 | ||
| Corning | 31,27 | 31,39 | 30,91 | +0,36 | +1,16% | 2,59M | 19/04 | ||
| Corpay | 294,41 | 297,89 | 293,01 | -1,23 | -0,42% | 288,75K | 19/04 | ||
| Corporacion America Airports | 16,400 | 16,570 | 16,260 | +0,050 | +0,31% | 94,71K | 19/04 | ||
| Corteva | 54,81 | 54,84 | 53,96 | +0,85 | +1,58% | 1,50M | 19/04 | ||
| Cosan ADR | 11,08 | 11,09 | 10,99 | +0,17 | +1,56% | 249,08K | 19/04 | ||
| Costamare | 10,94 | 10,95 | 10,70 | +0,26 | +2,43% | 258,27K | 19/04 | ||
| Coterra Energy | 27,75 | 27,80 | 27,22 | +0,53 | +1,95% | 5,31M | 19/04 | ||
| Coty Inc | 11,150 | 11,170 | 10,900 | +0,110 | +1,00% | 5,22M | 19/04 | ||
| Coupang LLC | 22,01 | 22,35 | 21,76 | -0,29 | -1,30% | 11,64M | 19/04 | ||
| Coursera | 11,95 | 12,33 | 11,78 | +0,05 | +0,42% | 2,49M | 19/04 | ||
| Cousins Properties | 22,18 | 22,35 | 21,99 | +0,14 | +0,64% | 844,65K | 19/04 | ||
| Crane | 129,54 | 130,73 | 128,58 | +0,15 | +0,12% | 301,37K | 19/04 | ||
| Crane NXT | 61,35 | 62,23 | 60,90 | -0,02 | -0,03% | 250,39K | 19/04 | ||
| Crawford&Co | 9,900 | 10,010 | 9,770 | +0,050 | +0,51% | 81,08K | 19/04 | ||
| Crawford&Comp D | 9,710 | 10,000 | 9,670 | -0,160 | -1,62% | 7,70K | 19/04 | ||
| Credicorp | 164,96 | 165,09 | 162,90 | +3,08 | +1,90% | 155,77K | 19/04 | ||
| Crescent Energy | 10,97 | 11,09 | 10,78 | +0,18 | +1,67% | 786,81K | 19/04 | ||
| Crescent Point | 8,690 | 8,727 | 8,400 | +0,240 | +2,84% | 5,45M | 19/04 | ||
| CRH | 77,04 | 78,06 | 76,56 | -0,10 | -0,13% | 2,91M | 19/04 | ||
| Cross Timbers Royalty Trust | 14,33 | 14,60 | 13,30 | +1,19 | +9,06% | 94,25K | 19/04 | ||
| Crown | 77,64 | 77,87 | 76,21 | +0,72 | +0,94% | 872,41K | 19/04 | ||
| Crown Castle | 95,20 | 95,56 | 93,80 | +0,83 | +0,88% | 5,05M | 19/04 | ||
| CS Disco LLC | 7,47 | 7,75 | 7,44 | -0,18 | -2,29% | 331,37K | 19/04 | ||
| CTO Realty Growth | 16,97 | 16,97 | 16,67 | +0,25 | +1,50% | 98,49K | 19/04 | ||
| CTS Corp | 43,42 | 43,56 | 42,63 | +0,32 | +0,74% | 79,86K | 19/04 | ||
| CubeSmart | 42,05 | 42,26 | 41,85 | +0,19 | +0,45% | 613,28K | 19/04 | ||
| Cullen/Frost Bankers | 111,58 | 111,60 | 108,09 | +2,49 | +2,28% | 422,85K | 19/04 | ||
| Culp | 4,520 | 4,560 | 4,440 | +0,040 | +0,89% | 21,17K | 19/04 | ||
| Cummins | 287,51 | 293,43 | 284,92 | -3,91 | -1,34% | 2,33M | 19/04 | ||
| Curtiss-Wright | 250,15 | 252,01 | 248,71 | +1,62 | +0,65% | 96,03K | 19/04 | ||
| Cushman & Wakefield | 9,34 | 9,54 | 9,27 | -0,07 | -0,69% | 1,03M | 19/04 | ||
| Custom Truck One Source | 5,180 | 5,305 | 5,140 | -0,040 | -0,77% | 480,93K | 19/04 | ||
| Customers Bancorp | 48,19 | 48,26 | 46,71 | +1,36 | +2,90% | 228,78K | 19/04 | ||
| CVR Energy | 32,81 | 33,01 | 32,40 | +0,26 | +0,81% | 530,47K | 19/04 | ||
| CVS Health Corp | 69,74 | 69,93 | 68,80 | +1,01 | +1,48% | 6,58M | 19/04 | ||
| D Wave Quantum | 1,575 | 1,700 | 1,520 | -0,095 | -5,69% | 2,82M | 19/04 | ||
| Dana | 12,14 | 12,21 | 11,97 | +0,14 | +1,12% | 1,63M | 19/04 | ||
| Danaher | 235,37 | 237,80 | 234,03 | -0,99 | -0,42% | 1,76M | 19/04 | ||
| Danaos | 72,97 | 72,97 | 71,85 | +1,01 | +1,40% | 79,27K | 19/04 | ||
| Danimer Scientific | 0,7700 | 0,8042 | 0,7540 | -0,0253 | -3,19% | 468,65K | 19/04 | ||
| Daqo New Energy ADR | 22,10 | 22,86 | 22,02 | -0,61 | -2,69% | 274,33K | 19/04 | ||
| Darden Restaurants | 152,49 | 153,81 | 152,27 | +0,20 | +0,13% | 862,20K | 19/04 | ||
| Darling Ingredients | 42,62 | 42,84 | 40,74 | +1,44 | +3,50% | 2,08M | 19/04 | ||
| DaVita | 127,79 | 128,54 | 125,97 | +1,68 | +1,33% | 386,51K | 19/04 | ||
| Dayforce | 58,70 | 61,50 | 58,67 | -2,25 | -3,69% | 1,36M | 19/04 | ||
| Deckers Outdoor | 800,38 | 817,24 | 793,46 | -12,92 | -1,59% | 474,01K | 19/04 | ||
| Deere&Company | 400,39 | 402,98 | 398,76 | -0,21 | -0,05% | 804,72K | 19/04 | ||
| Delek US Energy | 29,66 | 30,06 | 29,37 | +0,21 | +0,71% | 310,01K | 19/04 | ||
| Dell Tech | 114,85 | 119,18 | 114,30 | -3,52 | -2,97% | 8,86M | 19/04 | ||
| Delta Air Lines | 47,57 | 48,74 | 47,50 | -0,28 | -0,59% | 8,25M | 19/04 | ||
| Deluxe | 19,71 | 19,85 | 19,23 | +0,76 | +4,01% | 171,63K | 19/04 | ||
| Designer Brands | 8,79 | 8,81 | 8,52 | +0,28 | +3,23% | 912,16K | 19/04 | ||
| Desktop Metal | 0,8500 | 0,8699 | 0,8153 | +0,0242 | +2,93% | 2,57M | 19/04 | ||
| Despegar.com | 11,66 | 11,68 | 11,26 | +0,34 | +3,00% | 626,66K | 19/04 | ||
| Deutsche Bank | 15,91 | 16,01 | 15,84 | +0,12 | +0,73% | 4,59M | 19/04 | ||
| Devon Energy | 51,85 | 52,44 | 51,43 | +0,42 | +0,82% | 4,97M | 19/04 | ||
| DHI Group | 2,490 | 2,500 | 2,330 | +0,130 | +5,51% | 131,71K | 19/04 | ||
| DHT Holdings Inc | 11,265 | 11,295 | 11,035 | +0,205 | +1,85% | 1,08M | 19/04 | ||
| Diageo ADR | 140,74 | 141,07 | 139,65 | -0,05 | -0,04% | 490,26K | 19/04 | ||
| Diamond Offshore Drilling | 12,94 | 13,02 | 12,70 | +0,08 | +0,58% | 1,65M | 19/04 | ||
| Diamondrock Hospitality | 8,835 | 8,880 | 8,730 | +0,055 | +0,63% | 1,40M | 19/04 | ||
| Diana Shipping | 2,885 | 2,910 | 2,880 | -0,005 | -0,17% | 314,60K | 19/04 | ||
| Dick’s Sporting Goods | 195,08 | 196,88 | 192,23 | -0,14 | -0,07% | 716,39K | 19/04 | ||
| Diebold Nixdorf | 31,89 | 32,37 | 31,69 | -0,17 | -0,53% | 116,28K | 19/04 | ||
| Digital | 136,88 | 137,90 | 136,32 | +0,22 | +0,16% | 1,20M | 19/04 | ||
| Digitalbridge Group | 17,290 | 17,575 | 17,120 | 0,000 | 0,00% | 985,41K | 19/04 | ||
| DigitalOcean Holdings | 32,44 | 33,27 | 32,21 | -0,49 | -1,49% | 1,01M | 19/04 | ||
| Dillards | 408,75 | 411,69 | 403,97 | +6,94 | +1,73% | 75,12K | 19/04 | ||
| Dine Brands Global | 43,34 | 43,49 | 42,81 | +0,51 | +1,19% | 296,98K | 19/04 | ||
| Dingdong | 1,180 | 1,185 | 1,100 | +0,095 | +8,80% | 197,70K | 19/04 | ||
| Discover | 125,33 | 126,15 | 123,80 | +1,06 | +0,85% | 1,33M | 19/04 | ||
| Diversified Energy Company | 13,68 | 13,72 | 13,34 | -0,06 | -0,44% | 156,20K | 19/04 | ||
| Dolby Labs | 78,19 | 78,90 | 77,96 | -0,10 | -0,13% | 197,70K | 19/04 | ||
| Dole | 12,12 | 12,12 | 11,82 | +0,24 | +1,98% | 396,72K | 19/04 | ||
| Dollar General | 144,76 | 146,76 | 144,47 | -0,92 | -0,63% | 1,43M | 19/04 | ||
| Doma Holdings | 6,010 | 6,040 | 5,980 | -0,030 | -0,50% | 300,94K | 19/04 | ||
| Dominion Energy | 49,83 | 49,97 | 48,68 | +1,26 | +2,59% | 3,29M | 19/04 | ||
| Domino’s Pizza Inc | 473,74 | 482,06 | 469,99 | -7,92 | -1,64% | 523,00K | 19/04 | ||
| Donaldson | 71,93 | 72,18 | 71,56 | +0,28 | +0,39% | 342,85K | 19/04 | ||
| Donnelley Financial Solutions | 62,15 | 63,35 | 62,02 | +0,44 | +0,71% | 139,07K | 19/04 | ||
| Dorian LPG Ltd | 39,81 | 40,18 | 39,32 | +0,35 | +0,89% | 440,41K | 19/04 | ||
| DoubleVerify Holdings | 29,43 | 30,35 | 29,36 | -0,71 | -2,36% | 1,64M | 19/04 | ||
| Douglas Dynamics | 22,00 | 22,17 | 21,87 | -0,01 | -0,05% | 454,66K | 19/04 | ||
| Douglas Elliman | 1,230 | 1,280 | 1,190 | -0,025 | -2,00% | 999,89K | 19/04 | ||
| Douglas Emmett | 13,32 | 13,33 | 12,98 | +0,31 | +2,38% | 1,15M | 19/04 | ||
| Dover | 169,85 | 170,66 | 168,55 | +1,24 | +0,74% | 1,08M | 19/04 | ||
| Dow | 56,67 | 56,92 | 56,31 | +0,18 | +0,32% | 3,58M | 19/04 | ||
| Doximity | 24,63 | 25,15 | 24,42 | -0,19 | -0,77% | 1,58M | 19/04 | ||
| DR Horton | 142,23 | 146,83 | 141,47 | -3,65 | -2,50% | 2,73M | 19/04 | ||
| Dr. Reddy’s Labs ADR | 71,12 | 71,30 | 70,72 | +0,21 | +0,30% | 106,82K | 19/04 | ||
| DRDGOLD ADR | 8,54 | 8,60 | 8,38 | +0,06 | +0,71% | 198,60K | 19/04 | ||
| Dream Finders | 33,66 | 34,47 | 32,92 | -0,53 | -1,55% | 614,66K | 19/04 | ||
| Dril-Quip | 19,67 | 19,81 | 19,32 | +0,22 | +1,13% | 303,95K | 19/04 | ||
| DT Midstream | 63,23 | 63,83 | 62,75 | +0,44 | +0,70% | 927,30K | 19/04 | ||
| DTE Energy | 108,59 | 108,75 | 106,80 | +2,11 | +1,98% | 682,69K | 19/04 | ||
| Duckhorn Portfolio | 8,26 | 8,26 | 8,00 | +0,26 | +3,32% | 955,51K | 19/04 | ||
| Ducommun | 52,03 | 52,56 | 51,88 | +0,18 | +0,35% | 51,17K | 19/04 | ||
| Duke Energy | 98,26 | 98,40 | 95,98 | +2,33 | +2,43% | 3,18M | 19/04 | ||
| Dun And Bradstreet | 9,16 | 9,21 | 9,10 | +0,02 | +0,16% | 1,32M | 19/04 | ||
| DuPont De Nemours | 73,87 | 74,41 | 73,52 | +0,34 | +0,46% | 1,92M | 19/04 | ||
| Dutch Bros | 29,97 | 30,38 | 29,74 | -0,20 | -0,66% | 1,57M | 19/04 | ||
| DXC Technology | 20,14 | 20,23 | 19,56 | +0,56 | +2,86% | 823,99K | 19/04 | ||
| Dycom Industries | 135,62 | 136,58 | 134,56 | +0,91 | +0,68% | 104,47K | 19/04 | ||
| Dynatrace Inc | 45,40 | 46,12 | 45,17 | -0,86 | -1,86% | 2,71M | 19/04 | ||
| Dynex Capital | 11,70 | 11,70 | 11,51 | +0,22 | +1,87% | 1,26M | 19/04 | ||
| E2open Parent Holdings | 3,960 | 3,965 | 3,860 | +0,030 | +0,76% | 389,64K | 19/04 | ||
| Eagle Materials | 238,19 | 244,27 | 236,93 | -4,20 | -1,73% | 471,39K | 19/04 | ||
| Easterly Government Properties | 11,60 | 11,61 | 11,40 | +0,18 | +1,58% | 1,08M | 19/04 | ||
| EastGroup Properties | 159,37 | 159,76 | 157,88 | +0,15 | +0,09% | 314,86K | 19/04 | ||
| Eastman Chemical | 96,42 | 96,98 | 96,12 | +0,40 | +0,42% | 491,00K | 19/04 | ||
| Eastman Kodak | 4,620 | 4,680 | 4,540 | +0,010 | +0,22% | 479,11K | 19/04 | ||
| Eaton | 303,22 | 311,66 | 302,26 | -5,72 | -1,85% | 2,55M | 19/04 | ||
| Ecolab | 218,20 | 219,85 | 217,05 | -1,01 | -0,46% | 2,31M | 19/04 | ||
| Ecopetrol ADR | 11,51 | 11,60 | 11,30 | +0,17 | +1,50% | 1,39M | 19/04 | ||
| Ecovyst | 9,96 | 9,97 | 9,63 | +0,19 | +2,00% | 485,59K | 19/04 | ||
| Edenor ADR | 16,180 | 16,620 | 15,948 | +0,090 | +0,56% | 69,65K | 19/04 | ||
| Edgewell Personal Care | 36,66 | 36,72 | 35,96 | +0,52 | +1,44% | 176,82K | 19/04 | ||
| Edison | 69,93 | 70,10 | 68,29 | +1,80 | +2,64% | 1,26M | 19/04 | ||
| Edwards Lifesciences | 85,90 | 87,06 | 85,38 | -0,55 | -0,64% | 3,46M | 19/04 | ||
| Elanco Animal Health | 12,95 | 13,49 | 12,69 | -0,62 | -4,57% | 5,16M | 19/04 | ||
| Elastic | 96,18 | 97,89 | 94,97 | +0,87 | +0,91% | 1,54M | 19/04 | ||
| Eldorado | 15,04 | 15,13 | 14,84 | +0,14 | +0,91% | 1,52M | 19/04 | ||
| Element Solutions | 23,77 | 23,80 | 23,45 | +0,14 | +0,57% | 986,83K | 19/04 | ||
| Elevance Health | 531,59 | 536,02 | 525,90 | +6,40 | +1,22% | 1,62M | 19/04 | ||
| ELF Beauty | 156,72 | 165,96 | 154,42 | -10,79 | -6,44% | 2,51M | 19/04 | ||
| Eli Lilly | 726,30 | 750,01 | 722,11 | -19,65 | -2,63% | 3,03M | 19/04 | ||
| Ellington Financial | 11,41 | 11,43 | 11,22 | +0,14 | +1,24% | 784,43K | 19/04 |
Мой прогноз
Каков ваш прогноз по инструменту NYSE Composite?
Прогноз пользователей:
или
В данный момент рынок закрыт. Голосование будет доступно во время торговых часов.
Ваш комментарий по инструменту: NYSE Composite
Вы действительно хотите удалить этот график?
Удалить Отмена
Заменить данный график на новый?
Заменить Отмена
Правила дискуссии
Друзья, есть что нибудь на Америка похожее на наши ОФЗ? Нужно консервативное инвестирование
0
0
Подскажите пожалуйста, у какого брокера можно торговать индексом NYSE Composite
0
0
Роман, компания fenix-option ,есть возможность торговать различными индексами ,в том числе и NYSE Composite
0
2
Вы можете подключить услугу Классы ИНФО в Quik.
Трансляция мировых котировок в QUIK или классы «ИНФО» — это услуга, которая предоставляет возможность просматривать котировки и графики по инструментам международных рынков в реальном времени в QUIK. При этом, в рамках услуги доступны только просмотровые функции, совершать операции с инструментами услуга не позволяет, также не транслируется торговой стакан.
Стоимость услуги составляет 129,8 руб. с учетом НДС в месяц.
0
0
Добавить график к комментарию
Подтвердить блокировку
Вы уверены, что хотите заблокировать пользователя %USER_NAME%?
После этого вы и %USER_NAME% не сможете видеть комментарии друг друга на Investing.com.
%USER_NAME% добавлен в ваш черный список
Вы только что разблокировали этого участника. Повторно заблокировать этого участника можно только через 48 часов.
Пожаловаться на комментарий
Я считаю, что данный комментарий:
Комментарий отмечен
Спасибо!
Ваша жалоба отправлена модераторам.