Cotizaciones - Acciones (NYSE)

(Close Market) - Última Actualización: 2025-05-05 00:27:10
(Puede existir un tiempo diferido de 5-10 minutos)
# Symbol Company Price Var Var.% Min. Max. Volume Market Market Cap Ratio
1 None Citizens-A 4,21 0,13 3,19% 4,14 4,31 3.118 NYSE - -
2 None City Office REIT 4,97 -0,275 -5,24% 4,87 5,08 4.414 NYSE - -
3 None CityOf6.625%CP Rg-A 18,91 5,23 38,23% 18,79 18,91 205 NYSE - -
4 None Citzns Finl DS- H 26,33 0,02 0,08% 26,33 26,33 100 NYSE - -
5 None Civeo 19,11 0,43 2,3% 18,96 19,57 3.280 NYSE - -
6 None Civitas Res 28,855 0,545 1,93% 28,11 29,02 60.996 NYSE - -
7 None CKX Lands 11,4 0,36 3,26% 11,86 11,86 1 NYSE - -
8 None Clarivate 4,315 0,025 0,58% 4,29 4,4 108.252 NYSE - -
9 None Claros Mor REIT 2,68 0,115 4,48% 2,57 2,7 13.199 NYSE - -
10 None CLBR 12,38 0,28 2,31% 12,12 12,78 60.334 NYSE - -
11 None CLBR Uts 12,624 -0,016 -0,13% 12,26 12,62 200 NYSE - -
12 None Clean Harbors In 222,88 5,27 2,42% 219,45 223,34 13.370 NYSE - -
13 None CleanCore Rg-B 1,4 0,07 5,26% 1,36 1,4 425 NYSE - -
14 None Clear Secure Rg-A 25,15 0,75 3,07% 24,34 25,24 98.126 NYSE - -
15 None Clearwater Paper 26,38 -0,13 -0,49% 26,25 27,5 10.406 NYSE - -
16 None Clearway Ener-A 26,98 -0,06 -0,22% 26,9 27,28 3.810 NYSE - -
17 None Clearway Ener-C 28,77 -0,14 -0,48% 28,74 29,59 32.283 NYSE - -
18 None Cleveland-Cliffs 8,875 0,43 5,09% 8,58 9,18 946.686 NYSE - -
19 None Clipper Rlt REIT 3,77 0,18 5,01% 3,72 3,83 632 NYSE - -
20 None Clorox Co. 138,99 0,45 0,32% 138,3 140,24 50.992 NYSE - -
21 None Cloudflare Rg-A 124,24 1,59 1,3% 123,41 126,01 147.317 NYSE - -
22 None Clr Chn Out Hldg 1,075 0,045 4,37% 1,04 1,08 50.900 NYSE - -
23 None Clrwtr Analtcs Rg-A 23,14 0,17 0,74% 22,53 23,29 180.926 NYSE - -
24 None Cmp 7.25% NCRP Rg-A 22,99 -0,01 -0,04% 22,93 23,13 455 NYSE - -
25 None Cmp Eng Min Sp ADR 2,53 -0,06 -2,32% 2,51 2,53 119 NYSE - -
26 None Cmpng Wrld Hld Rg-A 13,865 0,615 4,64% 13,25 14,05 116.556 NYSE - -
27 None Cmr 8.875%CRPP Rg-E 25,54 0,02 0,08% 25,52 25,54 3.088 NYSE - -
28 None CMS Energy Corp 72,92 -0,02 -0,03% 72,32 73,62 60.752 NYSE - -
29 None CMS Energy DO-C 16,93 -1,09 -6,05% 16,93 16,93 100 NYSE - -
30 None CNA Financial 48,38 0,97 2,05% 47,74 48,45 16.278 NYSE - -
31 None CNFinance Sp ADS 0,813 -0,032 -3,82% 0,81 0,81 100 NYSE - -
32 None CNH Industrial 12,395 -0,02 -0,16% 12,29 12,5 842.654 NYSE - -
33 None CNO Fincl Group 38,19 1,115 3,01% 37,59 38,43 28.313 NYSE - -
34 None CNX Resources 30,31 0,71 2,4% 29,65 30,37 94.648 NYSE - -
35 None Co 7.875%CRPP Rg-C 23,44 0,02 0,09% 23,25 23,45 387 NYSE - -
36 None Coca-Cola Co 71,65 0,39 0,55% 71,1 71,81 526.621 NYSE - -
37 None Coca-Cola Sp ADR 93,62 0,655 0,7% 93,07 94,54 33.260 NYSE - -
38 None Coeur Mining 5,31 -0,085 -1,58% 5,22 5,5 492.062 NYSE - -
39 None Cohen & Company 7,26 -1,975 -21,39% 6,32 6,32 1 NYSE - -
40 None Cohen & Steers 78,43 1,82 2,38% 77,45 79,32 6.230 NYSE - -
41 None Coherent 69,17 4,85 7,54% 67,89 70,93 954.064 NYSE - -
42 None Colgate-Palmoliv 90,49 -0,19 -0,21% 89,75 91,59 137.002 NYSE - -
43 None Comerica Inc 56,43 1,95 3,58% 55,21 56,61 71.906 NYSE - -
44 None Comfort Systems 432,52 14,21 3,4% 422,83 439 23.126 NYSE - -
45 None Comm Health REIT 17,04 0,195 1,16% 16,94 17,15 11.110 NYSE - -
46 None Comm Health Syst 2,83 0,07 2,54% 2,7 2,86 99.833 NYSE - -
47 None Commercial Metal 46,47 1,11 2,45% 45,35 46,9 35.350 NYSE - -
48 None Community Fin 56,89 1,87 3,4% 55,34 57,1 8.654 NYSE - -
49 None Compass CRPP Rg-B 23 -0,12 -0,52% 23 23,15 1.081 NYSE - -
50 None Compass Hldgs-SBI 17,65 0,62 3,64% 17,19 17,67 7.183 NYSE - -
51 None Compass Minerals 13,71 0,71 5,46% 13,08 13,8 31.036 NYSE - -
52 None Compass Rg-A 7,955 0,125 1,6% 7,88 8,14 217.439 NYSE - -
53 None Compx Intl-A 25,63 1,6 6,66% 21,1 21,1 16 NYSE - -
54 None Comstock 2,55 0,12 4,94% 2,38 2,56 41.255 NYSE - -
55 None Comstock Resourc 20,275 1,405 7,45% 18,91 20,29 77.887 NYSE - -
56 None ConAgra Foods 23,87 -0,3 -1,24% 23,68 24,3 144.184 NYSE - -
57 None ConcorMedSvc Sp ADR 0,93 -0,015 -1,63% 0,93 1 527 NYSE - -
58 None Conmed Corp 57,19 8,08 16,45% 54,71 59,99 371.172 NYSE - -
59 None ConocoPhillips 91,415 0,765 0,84% 89,78 92,38 264.117 NYSE - -
60 None CONSOL Energy 98,78 -1,23 -1,23% 98,78 100,43 2.372 NYSE - -
61 None Consolidated Edi 110,11 -2,45 -2,18% 109,25 111,69 139.199 NYSE - -
62 None Consonance 9,71 0,43 4,63% 9,71 9,71 200 NYSE - -
63 None Constellation Brd-A 187,07 1,63 0,88% 185,46 188,1 41.297 NYSE - -
64 None Constellium 11,14 0,355 3,29% 10,68 11,22 92.746 NYSE - -
65 None ConsumUSD4.5 CP 75,236 -1,058 -1,39% 75,24 77,01 10 NYSE - -
66 None Contango Ore 13,32 -0,05 -0,37% 13,28 13,66 545 NYSE - -
67 None Cool Co 6,01 0,02 0,33% 6 6,19 2.620 NYSE - -
68 None Cooper-Std Hldgs 21,87 6,67 43,88% 16,85 22,2 93.322 NYSE - -
69 None Copa Hldgs Rg-A 94,35 1,53 1,65% 93,71 95,44 4.777 NYSE - -
70 None COPEL Sp ADR 7,37 0,31 4,39% 7,36 7,37 50 NYSE - -
71 None COPT Defense 26,56 0,35 1,34% 26,35 26,64 14.498 NYSE - -
72 None Core & Main Rg-A 53,88 0,84 1,58% 53,52 54,26 37.850 NYSE - -
73 None Core Labor Br 11,67 0,31 2,73% 11,33 11,98 183.175 NYSE - -
74 None Core Molding Tec 15,59 0,35 2,3% 15,59 15,75 774 NYSE - -
75 None Corebridge Finl 30,67 0,7 2,34% 29,96 30,81 56.293 NYSE - -
76 None CoreCard 19,06 -0,66 -3,35% 19,06 19,45 321 NYSE - -
77 None CoreCivic 22,89 0,11 0,48% 22,74 23,25 35.654 NYSE - -
78 None Corning Inc 45,78 1,035 2,31% 45,11 45,93 157.541 NYSE - -
79 None Corp Amer Airp 19,5 0,315 1,64% 19,3 19,6 6.902 NYSE - -
80 None Corpay Rg-B 330,45 7,97 2,47% 325,58 333,93 35.976 NYSE - -
81 None Corteva 62,63 0,59 0,95% 61,81 63,2 104.016 NYSE - -
82 None CorTS 8% PECO28 28,16 1,99 7,6% 28,16 28,16 200 NYSE - -
83 None CorTS 8.205% Aon 27 26,7 -1,97 -6,87% 26,7 26,7 100 NYSE - -
84 None Cosan Sp ADR 5,67 0,315 5,88% 5,51 5,7 61.611 NYSE - -
85 None Costa 8.5%CRPP Rg-C 25,35 -0,011 -0,04% 25,35 25,36 3 NYSE - -
86 None Costa 8.75%CPP Rg-D 26,1 0,18 0,69% 25,9 26,1 1.611 NYSE - -
87 None Costa7.625%CPP Rg-B 24,97 -0,03 -0,12% 24,86 24,97 365 NYSE - -
88 None Costamare 9,56 0,17 1,81% 9,45 9,64 13.059 NYSE - -
89 None Coterra Energy 25,69 0,805 3,23% 24,75 25,76 437.870 NYSE - -
90 None Coty Rg-A 5,165 0,155 3,09% 5,04 5,22 164.058 NYSE - -
91 None Coupang Rg-A 24,105 0,635 2,71% 23,65 24,14 270.648 NYSE - -
92 None Coursera 8,505 0,095 1,13% 8,46 8,66 66.454 NYSE - -
93 None Cousins Prp REIT 28,23 0,47 1,69% 27,89 28,44 61.123 NYSE - -
94 None CPI Aerostructur 3,45 0,16 4,86% 3,45 3,45 119 NYSE - -
95 None Crane 167,8 4,76 2,92% 165,01 169,33 12.917 NYSE - -
96 None Crane NXT 48,13 1,08 2,3% 47,85 48,66 7.224 NYSE - -
97 None Crawford -A- 11,15 0,15 1,36% 11,13 11,24 609 NYSE - -
98 None Crawford -B- 10,48 -0,2 -1,87% 10,48 10,65 1.915 NYSE - -
99 None Credicorp 200,97 3,24 1,64% 198,45 201,43 15.464 NYSE - -
100 None Crescent Enrg Rg-A 8,615 0,135 1,59% 8,46 8,69 145.634 NYSE - -
101 None CRH PLC 98,47 2,16 2,24% 97,27 99,11 161.218 NYSE - -
102 None CrossAmerica Prt 23,681 0,37 1,59% 23,77 24,2 6.376 NYSE - -
103 None Crown Castl REIT 106,97 0,62 0,58% 105,84 107,29 114.150 NYSE - -
104 None Crown Holdings 97,02 0,91 0,95% 96,31 97,61 62.334 NYSE - -
105 None Cryo-Cell Intl 5,33 -0,67 -11,17% 5,73 5,73 100 NYSE - -
106 None CS Disco 3,69 0,071 1,96% 3,6 3,72 872 NYSE - -
107 None CSR 6.625%CCRPPRg-C 23,95 0,05 0,21% 23,95 23,95 101 NYSE - -
108 None CTO 6.375%CCRPPRg-A 21,21 -0,28 -1,3% 21,21 21,53 946 NYSE - -
109 None CTO Realty REIT 18,23 0,15 0,83% 18,04 18,33 2.623 NYSE - -
110 None CTS 39,86 1,13 2,92% 39,48 40,52 7.345 NYSE - -
111 None CubeSmart REIT 42,59 1,65 4,03% 41,5 43,07 91.556 NYSE - -
112 None Cullen/Frost Ban 125,23 5,01 4,17% 121,75 125,51 21.099 NYSE - -
113 None Cullen/Frost DO-B 16,85 0,06 0,36% 16,85 17,03 1.472 NYSE - -
114 None Culp 4,05 0,273 7,23% 3,89 4,09 501 NYSE - -
115 None Cummins 299,64 4,96 1,68% 298,59 303,73 74.804 NYSE - -
116 None Curtiss-Wright 358,34 8,16 2,33% 353,38 360,79 7.749 NYSE - -
117 None Cushman & Wake 10,08 0,49 5,11% 9,79 10,12 93.909 NYSE - -
118 None Cust Bnc NCPP Rg-E 25,93 0,17 0,66% 25,92 25,96 2.254 NYSE - -
119 None Cust Bnc NCPP Rg-F 25,52 0,19 0,75% 25,36 25,52 392 NYSE - -
120 None Custom Truck Rg-A 4,1 0,204 5,24% 4,01 4,28 19.819 NYSE - -
121 None Customers Banc 51,52 1,42 2,83% 50,52 51,75 4.588 NYSE - -
122 None CVR Energy 20,2 0,85 4,39% 19,5 20,23 41.575 NYSE - -
123 None CVR Partners 79 0,1 0,13% 79 79,95 674 NYSE - -
124 None CVS Health 67,45 -1,98 -2,85% 67,03 70,3 737.742 NYSE - -
125 None Cybin 6,48 -0,13 -1,97% 6,45 6,78 3.366 NYSE - -
126 None D R Horton 127,34 2,24 1,79% 125,82 127,82 109.019 NYSE - -
127 None D-Wave Quant 7,925 0,945 13,54% 7,09 7,95 2.691.419 NYSE - -
128 None Dakota Gold 2,63 -0,03 -1,13% 2,62 2,76 7.187 NYSE - -
129 None Dana 14,59 0,465 3,29% 14,34 14,65 45.248 NYSE - -
130 None Danaher 199,11 2,43 1,24% 198,21 202,44 109.469 NYSE - -
131 None Danaos 82,51 2,21 2,75% 81,33 82,7 1.106 NYSE - -
132 None Danimer Scientif 0,558 0,003 0,58% 0,55 0,56 9.747 NYSE - -
133 None Daqo New En Sp ADR 12,88 0,12 0,94% 12,73 13,15 23.283 NYSE - -
134 None Darden Restauran 203,77 4,03 2,02% 201,42 204,14 28.442 NYSE - -
135 None Darling Ingredie 32,55 -0,2 -0,61% 32,43 33,07 61.092 NYSE - -
136 None DaVita 140,97 0,63 0,45% 139,35 142,04 18.837 NYSE - -
137 None Dayforce 58,86 0,24 0,41% 58,8 60,12 51.153 NYSE - -
138 None DblVrfy Hldg 13,42 0,165 1,24% 13,35 13,63 73.049 NYSE - -
139 None DDC Enter 2,3 -0,15 -6,12% 2,3 2,58 297 NYSE - -
140 None Deckers Outdoor 116,97 5,84 5,26% 113,9 118,05 97.840 NYSE - -
141 None Deere & Co 481,43 1,42 0,3% 480,83 491,83 47.261 NYSE - -
142 None Delek US Hldgs 13,8 0,28 2,07% 13,35 13,86 26.437 NYSE - -
143 None Delimob Hldg Sp ADS 0 0 0% 0 0 0 NYSE - -
144 None Dell Tech Rg-C 94,61 2,69 2,93% 93,84 95,83 322.946 NYSE - -
145 None DELL1 Package 130,321 100,99 344,32% 0 0 0 NYSE - -
146 None Delta Air Lines 44,21 2,72 6,56% 42,82 44,71 825.647 NYSE - -
147 None Deluxe 15,07 0,34 2,31% 14,8 15,19 20.393 NYSE - -
148 None Denison Mines 1,455 0,035 2,46% 1,44 1,5 1.554.703 NYSE - -
149 None DENTSU GRP 88,66 -0,23 -0,26% 88,58 89,99 0 NYSE - -
150 None Designer Brnds Rg-A 3,025 0,135 4,67% 2,94 3,11 66.225 NYSE - -
¡Apoyá el Desarrollo de FiMeC!
Invitame un café en cafecito.app