Cotizaciones - Acciones (NYSE)

(Close Market) - Última Actualización: 2025-05-05 16:47:28
(Puede existir un tiempo diferido de 5-10 minutos)
# Symbol Company Price Var Var.% Min. Max. Volume Market Market Cap Ratio
1 None Haverty Furnitur 23,61 0,37 1,59% 23,4 23,84 3.358 NYSE - -
2 None Hawaiian Electr 9,85 1,3 15,2% 8,63 10,65 383.580 NYSE - -
3 None Hayward Hldg 12,41 0,035 0,28% 12,3 12,44 9.493 NYSE - -
4 None HCA Healthcare 313,51 -3,42 -1,08% 312,91 318 27.484 NYSE - -
5 None HCI Group 84,08 -0,805 -0,95% 83,8 85,27 522 NYSE - -
6 None Hdsn 4.750%CCRPRg-C 12,96 -0,14 -1,07% 12,95 13,08 2.740 NYSE - -
7 None Healthcare REIT-A 16,95 0 0% 16,89 17,08 33.103 NYSE - -
8 None Healthpeak REIT 19,72 0,06 0,31% 19,66 19,8 69.210 NYSE - -
9 None Hecla Ming7%CCRP-B 51,05 -1,2 -2,3% 51,5 51,5 3 NYSE - -
10 None Hecla Mining 5,46 0,185 3,51% 5,35 5,48 126.362 NYSE - -
11 None Heico 226,18 1,2 0,53% 225,37 226,96 2.741 NYSE - -
12 None Heico-A 178,85 1,26 0,71% 177,3 179,17 1.071 NYSE - -
13 None Helios Tech 41,26 -5,07 -10,94% 39,5 41,87 221.608 NYSE - -
14 None Helix Energy Sol 11,86 -0,04 -0,34% 11,71 11,88 7.083 NYSE - -
15 None Helmerich&Payne 36,2 0,51 1,43% 35,34 36,2 11.250 NYSE - -
16 None Herbalife 9,64 -0,11 -1,13% 9,58 9,95 33.171 NYSE - -
17 None Herc Holdings 126,68 1,65 1,32% 125,52 127,04 916 NYSE - -
18 None Hercules Capital 20,95 0,44 2,15% 20,58 20,95 9.080 NYSE - -
19 None Heritage Insuran 6,54 -0,2 -2,97% 6,45 6,8 4.350 NYSE - -
20 None Hershey 183,03 -0,03 -0,02% 182,14 183,33 12.866 NYSE - -
21 None Hess 146,66 0,86 0,59% 145,29 146,9 17.064 NYSE - -
22 None Hess Midstream Rg-A 37,32 0,13 0,35% 37 37,36 3.609 NYSE - -
23 None Hexcel 63,93 -0,21 -0,33% 63,85 64,49 9.001 NYSE - -
24 None HF Sinclair 47,525 -1,445 -2,95% 47,47 49,61 56.701 NYSE - -
25 None High 5.375%CRP Rg-A 18,5 -0,1 -0,54% 18,5 18,58 1.462 NYSE - -
26 None Highwood Prop RE 26,55 -0,03 -0,11% 26,48 26,76 4.972 NYSE - -
27 None Hillenbrand 40,35 2,35 6,18% 38,46 40,51 2.989 NYSE - -
28 None Hilltop Holdings 30,93 0,11 0,36% 30,8 30,99 1.024 NYSE - -
29 None Hiltn Wrld Hldgs 216,24 0,99 0,46% 214,52 216,35 42.301 NYSE - -
30 None Hilton Grand 39,74 1,11 2,87% 39,27 39,83 4.448 NYSE - -
31 None Himalaya Shippng 8,48 0,12 1,44% 8,23 8,48 402 NYSE - -
32 None Hims&Hers Hlth Rg-A 20,08 -0,6 -2,9% 19,84 21,31 94.726 NYSE - -
33 None Hippo Holdings 24,03 -0,32 -1,31% 23,7 24,43 1.275 NYSE - -
34 None Hmlt Brn Hd-A-Rg 14,4 -0,25 -1,71% 13,88 14,51 1.242 NYSE - -
35 None HNI 43,28 -0,5 -1,14% 43,2 43,74 3.593 NYSE - -
36 None Holley 2,185 -0,01 -0,46% 2,17 2,2 8.567 NYSE - -
37 None Home Bancshares 28,56 0,52 1,85% 28,14 28,62 294.949 NYSE - -
38 None Home Depot 362,7 -1,72 -0,47% 359,74 364,21 117.375 NYSE - -
39 None Honda Motor Sp ADR 30,86 0,17 0,55% 30,81 30,94 10.524 NYSE - -
40 None Horace Mann Educ 42,2 -0,07 -0,17% 41,8 42,43 5.965 NYSE - -
41 None Horizon Oil 1,76 0 0% 1,75 1,76 0 NYSE - -
42 None Hormel Foods 29,22 -0,085 -0,29% 28,82 29,27 84.652 NYSE - -
43 None Hou Amer Ener 0,6 -0,002 -0,42% 0,58 0,6 1.138 NYSE - -
44 None Houlihan Lokey Rg-A 165,01 -1,45 -0,87% 164,5 166,54 10.172 NYSE - -
45 None Hovnann Entps Rg-A 103 -0,02 -0,02% 100,52 103,59 1.036 NYSE - -
46 None Howmet 3.75% CRP 70 -7,69 -9,9% 70 70 10 NYSE - -
47 None Howmet Aerspc 155,08 1,065 0,69% 152,83 155,58 52.627 NYSE - -
48 None HP 26,02 0,07 0,27% 25,77 26,2 168.164 NYSE - -
49 None HP Enterprise 16,795 -0,065 -0,39% 16,61 16,98 311.797 NYSE - -
50 None HSBC Hldgs Sp ADR 56,83 0,33 0,58% 56,45 57,24 39.217 NYSE - -
51 None Hubbell 354,85 -1,14 -0,32% 353,02 359,22 12.590 NYSE - -
52 None HubSpot 644,09 8,099 1,27% 633,79 650,68 14.787 NYSE - -
53 None Hudbay Minerals 7,425 -0,04 -0,54% 7,38 7,46 141.476 NYSE - -
54 None Hudson Pac REIT 2,245 0,005 0,22% 2,24 2,45 118.515 NYSE - -
55 None Humana 257,86 -0,54 -0,21% 256,58 260,05 21.897 NYSE - -
56 None Huntgtn Ingls In 233,35 3,33 1,45% 229,78 234,4 20.972 NYSE - -
57 None Huntsman 11,735 -0,385 -3,18% 11,67 11,96 164.864 NYSE - -
58 None HUYA Sp ADR-A 3,83 0,02 0,52% 3,76 3,84 11.667 NYSE - -
59 None Hward Hghs Hldg 69,68 2,23 3,31% 69,49 71,47 101.491 NYSE - -
60 None HYAC 11,105 0,035 0,32% 11,1 11,1 13 NYSE - -
61 None HYAC Uts 10,94 0,1 0,92% 11,08 11,08 394 NYSE - -
62 None Hyatt Hotels Rg-A 122,81 -0,253 -0,21% 121,35 123,86 31.446 NYSE - -
63 None Hyliion Hldg Rg-A 1,695 -0,005 -0,29% 1,68 1,72 1.874 NYSE - -
64 None Hyster Yale-A 39,78 -0,58 -1,44% 39,33 40,26 309 NYSE - -
65 None i-80 Gold 0,562 -0,023 -3,87% 0,56 0,59 40.380 NYSE - -
66 None IAMGOLD 6,965 0,25 3,72% 6,81 6,99 412.920 NYSE - -
67 None iBio 1,93 -0,01 -0,52% 1,93 1,93 200 NYSE - -
68 None IBM 248,64 3,2 1,3% 243,72 249,8 128.079 NYSE - -
69 None IBM1 Package 252,18 127,91 102,93% 0 0 0 NYSE - -
70 None Ibotta 50,19 0,7 1,41% 49,84 50,69 85.937 NYSE - -
71 None ICICI Bank Sp.ADR 34,205 0,025 0,07% 34,1 34,33 65.977 NYSE - -
72 None ICL Group 6,825 0,035 0,52% 6,82 6,85 15.472 NYSE - -
73 None ICNC Rg-A 10,81 -0,01 -0,09% 10,8 10,81 100 NYSE - -
74 None ID Ener 2,36 0,04 1,72% 2,33 2,36 1.282 NYSE - -
75 None Idacorp 116,76 0,19 0,16% 115,05 117,2 4.778 NYSE - -
76 None Idaho Strategic 15,78 0,77 5,13% 15 15,78 3.140 NYSE - -
77 None Idex Corp 181,99 0,48 0,26% 179,96 183,21 17.747 NYSE - -
78 None IDT-B 52,3 -0,11 -0,21% 51,96 52,86 1.708 NYSE - -
79 None IGC Pharma 0,302 -0,002 -0,75% 0,28 0,31 818 NYSE - -
80 None IHS Rg-A 5,01 0,1 2,04% 4,88 5,05 8.292 NYSE - -
81 None iHuman Sp ADR-A 2,27 -0,07 -2,99% 2,27 2,28 268 NYSE - -
82 None IIP 9% CCRPP Rg-A 24,47 0,051 0,21% 24,45 24,47 1.790 NYSE - -
83 None Illinois Tool Wo 241,52 -0,69 -0,28% 239,41 242,83 22.206 NYSE - -
84 None Imax 24,49 -0,36 -1,45% 22,55 24,55 53.261 NYSE - -
85 None Imperial Oil 67,51 -1,315 -1,91% 66,59 68,24 23.765 NYSE - -
86 None Incom Opptn REIT 18,3 0,09 0,49% 17,4 17,4 21 NYSE - -
87 None Indep Con Drill 1,11 -0,05 -4,31% 1,09 1,13 801 NYSE - -
88 None Independenc REIT 19,36 -0,27 -1,38% 19,36 19,69 25.572 NYSE - -
89 None InFinT Acqn 11,52 0 0% 11,68 11,68 1 NYSE - -
90 None InFinT Acqn Uts 9,04 0,01 0,11% 11,69 11,69 1 NYSE - -
91 None Informatica Rg-A 18,905 -0,205 -1,07% 18,9 19,32 39.956 NYSE - -
92 None Infosys Sp ADR 17,885 0,005 0,03% 17,85 18 170.794 NYSE - -
93 None InfuSys Hldgs 4,79 -0,06 -1,24% 4,78 4,82 291 NYSE - -
94 None Ing Groep Sp ADR 20,53 -0,11 -0,53% 20,45 20,66 161.349 NYSE - -
95 None Ingersoll Rand 77,33 0,6 0,78% 76,25 77,98 98.346 NYSE - -
96 None Ingevity 35,71 0,68 1,94% 34,48 35,98 9.069 NYSE - -
97 None Ingredion 133,84 1,418 1,07% 131,4 134,03 13.274 NYSE - -
98 None Innov Inds REIT 54,87 -0,85 -1,53% 54,68 55,47 6.722 NYSE - -
99 None INNOVATE 0,615 0,013 2,13% 0,62 0,64 1.518 NYSE - -
100 None Innovid 1,64 -0,04 -2,38% 1,62 1,69 996 NYSE - -
101 None Innst Hosp REIT-SBI 2,03 -0,4 -16,46% 1,43 1,43 2 NYSE - -
102 None InP 6.75%CCRPPRg-A 18,588 -0,312 -1,65% 18,59 18,78 271 NYSE - -
103 None Insperity 65,61 -1,26 -1,88% 65,07 66,45 14.620 NYSE - -
104 None Inspire Med Sys 160,36 0,84 0,53% 156,11 160,43 28.481 NYSE - -
105 None Installed Bldn P 171,93 0,78 0,46% 168,44 172,99 8.746 NYSE - -
106 None Insteel Industri 35,02 1,21 3,58% 34,16 35,28 62.706 NYSE - -
107 None Instructure Hldg 24,44 0,17 0,7% 24,18 24,44 3.177 NYSE - -
108 None Integer Holdings 118,72 -6,93 -5,52% 118,64 126,01 17.796 NYSE - -
109 None Integra Resrcs 1,69 0,04 2,42% 1,67 1,7 55.705 NYSE - -
110 None Intellinetics 13,4 -0,11 -0,81% 13,4 13,67 5 NYSE - -
111 None Inter Game Tech 16,75 0,115 0,69% 16,46 16,9 17.748 NYSE - -
112 None Intercon Exchang 174,3 0,89 0,51% 172,23 175,17 40.089 NYSE - -
113 None InterContint Sp ADR 114,23 0,7 0,62% 112,96 114,57 3.228 NYSE - -
114 None Intercorp Finl 34,55 0,07 0,2% 34,5 35,05 8.870 NYSE - -
115 None Interpublic Grou 25,31 -0,06 -0,24% 25,05 25,52 54.643 NYSE - -
116 None Intest 5,67 -0,21 -3,57% 5,65 5,79 460 NYSE - -
117 None Intl Flavors&Fra 79,2 0,135 0,17% 78,74 79,55 23.876 NYSE - -
118 None Intl Paper 44,32 -1,49 -3,25% 43,82 45,07 258.391 NYSE - -
119 None Intl Tower Hill 0,85 0,177 26,38% 0,71 0,93 15.762 NYSE - -
120 None Intrepid Potash 32,81 -0,46 -1,38% 32,65 33,32 7.151 NYSE - -
121 None Intrntnl Seaways 36,59 1,68 4,81% 35,7 36,96 37.101 NYSE - -
122 None Inuvo 0,395 0,002 0,43% 0,39 0,4 401 NYSE - -
123 None InvenTrust REIT 27,89 -0,53 -1,86% 27,88 28,35 5.019 NYSE - -
124 None Invesco 14,4 -0,005 -0,03% 14,2 14,64 95.319 NYSE - -
125 None Invesco Mtg CRPRg-B 24,4 -0 -0% 24,4 24,63 268 NYSE - -
126 None Invesco Mtg REIT 7,335 -0,035 -0,47% 7,26 7,38 32.214 NYSE - -
127 None Invitation REIT 34,91 -0,54 -1,52% 34,89 35,47 55.020 NYSE - -
128 None Invs Mtg CCRPP Rg-C 24,39 -0,33 -1,34% 24,39 24,6 14 NYSE - -
129 None IonQ 30,015 -0,885 -2,86% 29,62 30,73 450.959 NYSE - -
130 None IQVIA Holdings 153,22 -0,2 -0,13% 151,43 154,42 29.842 NYSE - -
131 None Iron Mount REIT 97,34 1,65 1,72% 95,31 97,82 49.200 NYSE - -
132 None IRSA Sp ADR 13,8 -0,12 -0,86% 13,75 14,25 14.352 NYSE - -
133 None Issuer Direct 8,32 -0,68 -7,56% 8,11 8,32 203 NYSE - -
134 None IT Tech Packagi 0,262 -0,015 -5,48% 0,26 0,26 4.104 NYSE - -
135 None Itau Unibanc Sp ADR 6,165 -0,04 -0,64% 6,16 6,28 1.062.287 NYSE - -
136 None ITT 143,76 1,91 1,35% 140,86 144,78 56.907 NYSE - -
137 None Ivanhoe Electric 6,15 -0,18 -2,84% 6,05 6,25 10.467 NYSE - -
138 None J Wiley & Sons -A- 44,2 -0,13 -0,29% 43,74 44,74 8.062 NYSE - -
139 None J Wiley & Sons -B- 44,15 -0,43 -0,96% 44 44,15 200 NYSE - -
140 None J.Jill 15,29 -0,54 -3,41% 15,17 15,68 1.018 NYSE - -
141 None Jabil 150,92 0,63 0,42% 148,79 151,58 16.671 NYSE - -
142 None Jacksn Finl Rg-A 81,32 -0,29 -0,36% 80,44 81,83 13.197 NYSE - -
143 None Jackson DS-A 25,91 0,02 0,08% 25,91 25,94 351 NYSE - -
144 None Jacobs Solutions 126,59 -0,08 -0,06% 125,54 126,84 25.560 NYSE - -
145 None JAI 6,535 -0,175 -2,61% 6,52 6,66 151.589 NYSE - -
146 None James Hrd Sp ADR 24,05 -0,12 -0,5% 24,01 24,36 14.969 NYSE - -
147 None Janus Hend Grp 35,47 -0,17 -0,48% 35,13 35,83 28.202 NYSE - -
148 None Janus Intl Grp 7,325 0,045 0,62% 7,16 7,42 23.000 NYSE - -
149 None Jaws Mustang Rg-A 11,115 0,029 0,26% 11,12 11,12 200 NYSE - -
150 None Jaws Mustang Uts 11,12 0,12 1,09% 11,12 11,12 100 NYSE - -
¡Apoyá el Desarrollo de FiMeC!
Invitame un café en cafecito.app