ADOBE SYSTEMS

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,11%
  • Precio
    64,490 €
  • MAXIMO
    64,515 €
  • MÍNIMO
    63,780 €
  • VOL. DIARIO (TIT.)
    17.682.234
  • VAR. 2014(%)
    7,701 %
  • VARIACIÓN
    0,016 % 0,010 €
  • APERTURA
    64,230 €
  • ÚLT. SESIÓN
    64,480 €
  • EFECTIVO
    62.075€
  • VAR. 12 MESES(%)
    44,801 %
  • Estadísticas y Ratios
  • Precios Históricos
  • Gráfico Interactivo
Rentabilidad (%)
MáximoMáximo 201471,11
MínimoMínimo 201457,32
Máximo 12 meses71,11
Míximo 12 meses41,91
Rent. Máx. Diaria-
Rent. Med. Diaria-
Rent. Mín. Diaria-
Volumen
Días Cotizados-
Capit. (MM$)Capitalización (MM$)-
Acc. en circulac.Acciones en circulación (M)-
Media títulos 3m4.264.887
Media títulos 12m3.690.310
Efectivo 3m275.959.878
Efectivo 12m201.415.192
Ratios Económicos
Rent. Div.Rentb. por Dividendos (%)-
Pay-out (%)-
Benf. por acción-
PERPER (Nº de veces)-
Precio Valor Contable-
Precio Cash Flow-
Datos Estadísticos
Corr. IBEXCorrelación IBEX(%)-
Coef. AlfaCoeficiente Alfa-
Coeficiente Beta-
Volatilidad-
Desviación típica-
Varianza-
  • Todos los valores del S&P 500
  • Otros valores del sector
nombreúltimodif.máx.min.acci.efect.capital.
3M COMPANY137,975-0,66138,890137,8901.944.680268.585.977-
ABBOT LAB.38,560-0,1038,82038,5202.383.90892.139.236-
ABBVie Inc.49,840-0,3450,14049,3904.404.711219.320.691-
ACCENTURE79,260-0,4879,73079,1501.393.576110.717.940-
ACE LTD101,5400,49101,900100,850722.72673.427.877-
ACTAVIS202,740-1,42205,800202,1301.059.801216.335.164-
ADOBE SYSTEM64,5000,0364,51563,7801.901.980122.284.570-
ADT CORPORAT29,900-0,9930,35029,8501.153.15634.624.200-
AES CORP14,2800,9914,39014,1702.148.02030.746.328-
AETNA INC.68,8000,1369,15068,6502.133.327147.127.243-
AFLAC CORP.62,690-0,1462,90062,446842.71152.783.624-
AGILENT.TECH54,880-0,1655,20054,571550.41130.249.707-
AGL RESOURCE51,8300,3952,13051,560439.25222.810.048-
AIR PRODUCTS118,820-0,29120,130117,320890.560105.541.423-
AIRGAS108,450-0,39109,070108,020310.86633.691.035-
AKAMAI TECH53,610-2,0155,10053,3101.793.86096.613.891-
ALCOA INC.13,6100,7413,64013,4259.670.929131.115.554-
ALEXION PHAR152,470-2,33156,980150,210993.484151.995.104-
ALLEGHENY TE40,7502,3140,83539,8402.011.88481.486.130-
ALLEGION PLC50,510-0,9650,96049,976330.74416.664.404-
ALLERGAN INC163,9300,17165,010160,5908.562.1421.403.991.790-
ALLIANCE DAT242,7000,39245,590240,9501.243.158302.703.130-
ALLSTATE COR56,2000,3256,34056,0221.070.66560.171.373-
ALTERA CORP.34,425-0,9134,79034,3201.202.00941.467.747-
ALTRIA GROUP38,265-0,9738,59038,2206.713.367258.029.603-
AM.TOWER COR83,9600,0483,97083,1801.025.52985.820.573-
AMAZON.COM324,085-1,59333,130323,3902.656.801866.588.973-
AMER.EL.POW.51,9100,4652,36051,7001.811.98294.271.625-
AMER.EXPRESS87,040-0,0387,64086,6732.696.902234.930.369-
AMER.FNCL.SV106,760-0,03107,220106,110407.39643.434.524-
AMER.INTL G.51,5751,1351,70050,7204.181.659215.015.469-
AMEREN CORP41,0600,9341,27040,7301.300.13753.432.640-
AMERISOURBRG64,9450,4165,19064,500879.83757.072.914-
AMETEK INC51,720-0,5852,28051,690301.84515.686.733-
AMGEN INC112,100-6,04116,450111,5108.808.9811.000.251.864-
AMPHENOL COR94,860-0,1695,95093,974387.67536.860.487-
ANADARKO PET99,0200,0599,38098,4002.065.938204.356.389-
ANALOG DEVIC53,275-0,0553,57053,090622.74233.193.580-
AON PLC82,2400,0082,49081,920651.86853.549.456-
APACHE CORP88,2252,3588,32086,1003.644.264319.496.633-
APART.IN.M.30,020-1,0930,40029,990530.85316.026.080-
APPLE INC526,785-0,92531,130526,0406.619.3693.497.994.295-
APPLI.MATLS.19,275-0,4419,49519,1957.059.391136.188.359-
ARCHER DANIE44,7900,4044,96044,6801.596.89071.605.984-
ASSURANT INC66,8700,7266,90566,340248.29216.565.744-
AT&T CORP.35,015-3,5135,35034,46049.412.9921.730.872.872-
AUTODESK INC48,360-1,3348,95047,9301.156.86755.864.181-
AUTOMAT.DATA76,3500,0376,54075,860947.95572.340.626-
AUTONATION53,280-1,5354,45053,235594.64831.928.494-
AUTOZONE526,4300,94527,740521,675138.41772.770.232-
AVALONBAY CO133,470-0,82134,910133,250437.19658.399.067-
AVERY DENSN49,430-4,5049,85048,3101.714.16584.455.195-
AVON PRODUCT14,710-0,8114,88014,6701.426.68921.067.631-
BAKER HUGHES70,6500,6670,91069,9103.031.008214.193.454-
BALL CORP55,480-0,2355,76055,000673.80837.362.586-
BANK N.Y.34,5302,8334,64033,4304.797.708163.585.530-
BANK OF AMER16,3500,3716,35016,23036.840.594600.497.998-
BARD C R INC137,840-2,32144,200132,8101.159.214157.405.148-
BAXTER INTL72,190-0,2672,70072,1701.371.35299.266.823-
BB&T CORP.37,960-0,3938,31037,8101.733.26165.847.278-
BEAM INC.83,4650,0183,47083,450266.16822.214.993-
BECTON DICKI113,330-0,75114,300113,200451.53651.335.127-
BED BATH&BEY63,015-0,4064,05063,0102.106.250133.490.333-
BEMIS COMPAN40,780-0,5141,06040,590247.68510.094.426-
BERKSHIRE B127,2390,07127,960126,6101.863.774237.087.522-
BEST BUY CO.24,400-0,3724,76024,3301.745.31142.697.986-
BIOGEN IDEC301,650-1,49311,100295,4901.979.728597.366.690-
BLACKROCK IN308,250-0,01309,929305,920357.606110.091.939-
BLOCK H&R28,008-1,1728,38027,9801.407.06739.631.449-
BOEING CO.130,0761,98131,500129,3305.629.713733.016.781-
BORGWARNER63,3900,0063,66062,900557.53135.314.794-
BOSTON PROP.117,225-0,67118,500116,960357.33241.960.996-
BOSTON SCIEN13,720-0,2213,82013,6206.775.37293.012.984-
BRISTOL-MYER50,890-0,2051,16050,6903.962.660201.748.927-
BROADCOM A30,4451,3830,50430,0103.223.51897.636.491-
BROWN FORM.B87,870-0,4688,48087,590212.29718.662.647-
C H ROBINSON57,7300,0558,00057,530867.19250.098.462-
CA TECHNOLO.30,6100,2630,62030,270886.19227.017.246-
CABLEVISION16,800-0,4717,04016,7512.473.59341.818.563-
CABOT OIL&G36,1351,3636,59035,7306.004.341216.880.399-
CAMERON INTL64,3400,3664,98063,9801.660.737107.197.085-
CAMPBELL S.45,0000,6045,12044,710474.39221.335.780-
CAPITAL ONE74,985-0,1775,42074,7802.240.722168.029.502-
CARDINL.HLTH68,9700,1669,29068,530811.28855.947.394-
CAREFUSION38,290-0,3938,56038,2801.488.10257.219.902-
CARMAX INC43,500-0,0243,92043,430788.72634.403.597-
CARNIVAL CRP37,4500,2137,80037,4201.571.36859.124.449-
CATERPILLAR103,8700,17104,620103,4304.629.226481.052.500-
CBRE GROUP26,690-0,0426,87026,640788.21021.087.927-
CBS CORP58,423-2,2559,99058,1607.602.758447.817.651-
CELGENE CORP144,330-1,58148,090144,0802.710.118395.742.270-
CENTERPOINT24,6350,3524,84024,5702.113.50452.258.711-
CENTURYLINK34,6200,4934,69034,3203.527.249121.957.808-
CERNER CORP52,960-1,4053,88052,9151.536.26582.006.593-
CF INDS HLDG243,9600,84244,840241,810353.11886.081.234-
CHARLES SCHW27,290-0,6227,47026,9402.893.88578.563.479-
CHESAPEAK.EN29,1502,4229,25028,3806.665.786192.932.510-
CHEVRON CORP124,8000,65124,960124,1903.586.450447.349.743-
CHIPOTLE MEX503,950-1,70511,949502,030362.175183.229.584-
CHUBB CORP.90,5800,0390,98190,2901.695.390153.703.379-
CIGNA CORP77,4050,1677,65076,512547.62942.317.647-
CINCINNATI F49,3100,8249,39048,970316.04015.562.030-
CINTAS CORP57,9500,2658,02057,590294.95317.078.958-
CISCO SYSTEM23,505-0,0623,56023,24022.115.892517.719.762-
CITIGROUP48,4400,8748,48047,91010.126.383487.908.373-
CITRIX SYS.56,300-2,1957,32256,2001.862.444105.234.977-
CLIFFS NATUR18,393-0,3718,50018,0603.218.85058.815.149-
CLOROX CO89,0600,1089,39088,750477.67942.591.340-
CME HLDGS.71,6360,7071,64070,900692.63849.326.215-
CMS ENERGY29,7600,2030,02029,6302.090.11462.418.328-
COACH INC50,2051,3850,38049,5802.780.309139.350.477-
COCA-COLA CO40,7300,0540,81040,5608.334.517339.222.342-
COCA-COLA EN45,1100,4745,15044,9601.816.31481.828.215-
COGNIZANT49,2200,2049,30048,800842.43541.342.918-
COLGATE65,845-0,7866,57065,8202.049.329135.299.569-
COMCAST CL A51,1400,6151,42050,74012.021.493615.119.360-
COMERICA INC49,2900,5949,34048,770934.83545.883.758-
COMPUTER SCI60,000-1,1760,91059,980507.71930.624.696-
CONAGRA FOOD31,120-0,4831,42031,110858.51226.784.630-
CONOCOPHILLI74,000-0,2374,54073,9503.754.070278.445.378-
CONS.EDISON56,770-0,1457,33056,7001.016.51557.922.854-
CONSOL ENERG41,9901,2142,20041,330776.17932.469.042-
CONSTELLAT A80,580-0,3881,08080,480401.44532.442.737-
CORNING INC21,181-0,2321,26020,9504.698.58699.449.331-
COSTCO WHOLE114,5300,85114,702113,3301.160.862132.748.052-
COVIDIEN70,560-0,0470,78069,8001.225.67286.329.349-
CROWN CASTLE74,630-0,5174,97574,0802.003.337149.582.963-
CSX COR28,2100,0028,29028,0502.916.16982.176.767-
CUMMINS INC147,3100,35148,170146,520592.71387.271.002-
CVS CAREMARK73,010-0,3173,63072,9702.447.860179.464.611-
D R HORTON I21,130-3,2521,73021,0608.831.288188.438.490-
DANAHER CORP73,520-0,0473,71073,2102.264.178166.389.233-
DARDEN RESTA50,3650,9950,85049,3901.190.37959.959.509-
DAVITA HEALT69,300-0,3569,60068,700557.49138.619.631-
DEERE & CO93,6600,3493,98093,0501.168.196109.388.588-
DELPHI AUTOM68,8400,0169,13068,3701.105.98176.151.658-
DELTA AIRLIN36,6504,8637,41036,00016.512.189604.686.268-
DENBURY RESO17,3900,3517,47017,2302.831.18149.079.088-
DENTSPLY INT45,3300,5145,43044,820580.66126.268.522-
DEVON ENERGY71,5301,2771,55070,7201.635.035116.552.815-
DIAMOND OFFS48,7600,2549,16048,2411.041.68050.553.251-
DISC.FIN.SVS56,340-0,5856,84055,6602.729.635153.818.480-
DISCOVERY CO77,5700,0178,47077,500981.24676.626.972-
DOLLAR GENER55,2500,2955,51055,0002.476.402136.891.540-
DOLLAR TREE51,4600,1951,87051,250707.30336.506.737-
DOMINION RES71,2550,5471,56070,7201.108.33679.044.417-
DOVER86,1800,0586,83085,770579.82650.131.871-
DOW CHEMICAL49,4451,0350,64049,2709.195.249457.075.598-
DR.PEPPER54,9004,7955,34053,8302.691.563147.255.142-
DTE ENERGY76,8900,5177,47076,220713.71055.021.045-
DU PONT67,4600,1667,73067,1001.890.432127.312.655-
DUKE ENERGY72,730-0,0873,61072,5801.823.040133.262.036-
DUN&BRADST.106,5000,58107,180105,750375.26940.035.047-
E TRADE FINA21,580-0,3222,23021,1104.776.740102.505.496-
EASTMAN CHEM88,8350,3189,07288,190644.29257.148.764-
EATON CORP.74,230-0,2775,02074,0901.323.90298.659.957-
EBAY INC.54,950-0,9455,57054,6404.885.536268.287.743-
ECOLAB INC106,900-0,35107,440106,660558.77159.773.298-
EDISON INTL.56,4700,3757,26056,2601.469.18183.508.101-
EDWARDS LIFE80,1100,4680,43079,400731.66058.618.477-
ELECTRO.ARTS28,2420,4328,26027,9502.025.00656.865.610-
EMC CORP25,910-3,1826,29025,43036.531.559945.173.719-
EMERSON ELEC69,2450,7969,42068,4402.953.900204.222.898-
ENSCO PLC50,2360,2350,70050,1301.368.74068.993.255-
ENTERGY CORP71,010-0,0171,80070,9551.099.77478.587.760-
EOG RSCS.INC105,0402,64105,110102,5302.131.568222.032.009-
EQT105,9000,84106,310105,012786.73983.297.250-
EQUIFAX INC.69,9302,1670,41069,335622.19743.516.147-
EQUITY RESID57,730-0,6958,21057,620676.30539.147.170-
ESTEE LAUD.A71,610-0,6872,18071,3801.237.19488.604.246-
EXELON CORP.35,9600,2036,44035,8303.280.290118.608.397-
EXPEDIA INC72,430-1,5173,83671,8401.022.78774.145.000-
EXPEDITORS40,5000,6740,64039,940524.82121.230.688-
EXPRESS SCR.71,0600,1471,36070,7303.101.446220.101.869-
EXXON MOBIL100,4700,10100,950100,3306.108.267614.654.750-
F5 NETWORKS108,070-1,05109,000106,510997.673107.545.258-
FACEBOOK INC61,890-1,8163,48061,26056.297.4083.494.233.741-
FAMILY DLR.57,3800,4757,57056,992725.98041.691.434-
FASTENAL CO.49,930-0,7050,12049,540826.26141.245.874-
FEDEX CORP.136,610-0,31137,150135,930821.101112.168.636-
FIDELITY NAT53,3801,6653,38052,5101.504.48379.798.981-
FIFTH THIRD21,1200,5721,22020,9406.076.185128.046.484-
FIRST SOLAR70,281-1,1872,41069,9002.440.253173.700.624-
FIRSTENERGY33,340-0,3033,96033,2302.284.91376.796.382-
FISERV INC56,770-0,5457,18056,525855.77448.619.516-
FLIR SYS.INC36,840-1,0537,23036,7301.225.09445.208.418-
FLOWERSERVE78,8700,2079,18078,440562.37344.368.361-
FLUOR CORP.77,880-0,1378,32077,500351.23027.357.339-
FMC CORP77,0500,1877,23076,750210.91016.241.883-
FMC TECHNOL.58,2105,0359,28057,8402.974.761174.405.775-
FORD MOTOR16,2400,8716,32016,08013.949.279226.240.566-
FOREST LAB91,460-0,7392,39091,230853.27778.305.656-
FOSSIL GROUP108,390-0,87109,510108,130156.32816.992.884-
FRANKLIN RES54,000-0,0954,43053,860867.02346.834.675-
FREEP.-MCMOR33,4650,5033,59533,1204.955.516165.440.892-
FRONTIER C.5,9100,506,0005,8708.712.70851.764.812-
GAMESTOP A40,513-4,1642,68040,5001.968.82381.817.392-
GANNETT CO27,1900,1527,20026,8102.614.13370.620.802-
GAP39,2150,9939,47038,8302.586.585101.484.662-
GARMIN LTD56,190-0,0456,48055,850610.49734.290.090-
GEN.DYNAMICS111,9053,58111,960106,5401.477.103162.919.734-
GEN.ELECTRIC26,490-0,3426,66026,46016.195.924430.246.340-
GENE.MILLS52,4500,5052,65052,1301.609.29084.445.561-
GENE.MOTORS34,4450,6334,61034,10211.542.465397.410.532-
GENERAL GROW22,780-0,5222,90022,6902.302.92352.515.625-
GENUINE PART86,4300,2886,51085,330709.15460.895.550-
GENWORTH FIN17,405-1,6117,53017,0705.753.65299.531.850-
GILEAD SCIEN74,1651,7975,88073,91028.020.8102.099.047.283-
GOLDMAN SACH160,9400,30160,940159,2801.466.279234.783.526-
GOODYEAR27,3400,8527,47027,0101.123.77830.666.890-
GRAHAM HOLD.687,4901,06690,440675,85015.65110.718.047-
GRAINGER INC255,4700,16255,920254,400174.91144.672.129-
HALLIBURTON64,9452,4765,11064,01010.234.799662.303.054-
HARLEY DAVID71,560-0,4372,23071,3901.660.754119.243.797-
HARMAN INTL110,7400,86112,890110,200787.24587.503.698-
HARRIS CORP72,8000,0773,08072,340192.10413.983.499-
HARTFORD FIN34,8150,3634,94034,6001.251.88243.588.653-
HASBRO, INC.54,830-0,8555,58054,6801.476.13881.131.939-
HCP INC40,7200,2040,73040,3301.200.32748.713.830-
HELMERICH &113,9590,62115,190113,550885.415101.240.210-
HERSHEY FOOD100,2500,48100,79099,720623.12862.577.816-
HESS CORP88,4400,4988,87088,1601.485.192131.453.601-
HEWLETT PACK31,7800,0331,96031,5905.821.578184.965.504-
HLTH.CARE IN61,640-0,2461,95061,350599.38136.961.848-
HOME DEPOT78,600-1,3480,05078,4405.738.217453.615.808-
HONEYWELL93,9200,6294,16092,8202.219.623207.912.086-
HORMEL FOODS47,9500,1048,09047,850226.84010.878.475-
HOSPIRA43,560-0,3443,81043,340230.53610.037.283-
HOST HOTELS20,970-0,6221,13020,9502.123.12344.619.765-
HUDSON CITY9,9900,819,9909,8902.140.05221.264.840-
HUMANA INC108,0400,15108,995106,3701.092.761118.126.480-
HUNTINGTON B9,3700,009,4309,3003.792.09535.456.846-
IBM INTL191,650-0,26191,960190,1103.224.350615.812.802-
ILL.TOOL WKS85,5300,4985,87085,2401.441.836123.334.507-
INGERSOLL RA59,5252,6560,66059,0304.842.401290.161.026-
INT.GAME TEC12,655-10,0613,93012,57014.174.252181.912.350-
INT.PAPER46,080-0,0946,30045,8801.087.05450.112.211-
INTEGRYS ENE60,410-0,3861,19060,280312.54218.979.550-
INTEL CORP26,780-0,2226,97026,72018.521.011496.413.101-
INTERCON.EXC205,4300,78206,070201,230869.645177.878.840-
INTERPUBLIC17,3900,1717,57017,3502.448.57042.796.596-
INTL FLAVORS95,8300,0196,04095,568206.18119.757.273-
INTUIT INC74,640-0,2774,79074,065775.94157.690.204-
INTUITIVE S.376,500-10,85397,399372,3301.856.766713.832.017-
INVESCO LTD35,8500,3935,91035,630865.78430.972.210-
IRON MOUNT.27,8401,2028,78027,5601.345.54737.656.747-
J & J100,135-0,04100,56099,9204.002.239401.072.774-
JABIL CIRCUI17,8700,4517,97017,7401.184.03721.130.442-
JACOBS ENGR63,930-1,0764,72063,730489.62131.394.694-
JM SMUCKER96,630-0,3197,11096,600248.15224.045.903-
JOHNSON CONT46,310-4,0248,03046,2905.065.750237.241.230-
JOY GLOBAL61,3700,0861,49060,480566.87334.655.100-
JP MORGAN CH55,9800,3056,12055,5618.223.763458.934.495-
JUNIPER NET.24,755-4,3825,41024,45012.301.136305.972.306-
KANSAS C.STH101,000-0,84102,245100,880505.46851.238.330-
KELLOGG66,5350,3866,65066,2101.359.33090.368.530-
KEURIG GREEN94,550-4,1899,29093,3102.672.202253.782.497-
KEYCORP13,785-0,9013,90013,6507.639.597105.177.387-
KIMBERLY CL.108,4200,02109,030108,0801.496.170162.544.956-
KIMCO RLTY.22,450-0,8822,66022,410839.54518.885.228-
KINDER MORGN33,5600,3333,98033,4804.193.092141.398.609-
KLA-TENCOR66,8000,0667,01066,310880.63658.707.687-
KOHL'S CORP54,8451,1254,97054,2201.077.89359.034.151-
KRAFT FOODS56,8600,9257,12056,1301.700.65996.768.687-
KROGER CO45,3450,3245,67045,0602.366.837107.381.737-
L BRANDS54,290-0,0254,83054,130715.58638.932.601-
L-3 COMMUNIC117,5500,69117,835116,350383.75345.077.008-
LAB.CORP.AM.99,870-0,51100,72099,570512.33351.202.969-
LAM RESEARCH52,140-1,7253,64051,9901.563.23982.362.842-
LEGG MASON I46,7700,0946,98046,440440.12820.573.519-
LEGGETT & PL33,255-0,3133,44032,980405.11113.483.836-
LENNAR CORP38,080-0,9138,47037,3203.599.173136.504.394-
LEUCADIA NAT26,250-0,3026,41026,170549.20014.424.902-
LILLY ELI59,320-1,1860,00559,3003.964.120236.584.627-
LINCOLN NATL48,7900,6048,99048,380765.20937.284.272-
LINEAR TECH.47,0550,8747,24146,6502.075.56597.489.495-
LOCKHEED MAR161,9403,35162,430155,8202.073.168333.102.951-
LOEW'S CORP.43,8700,1844,04043,700952.77041.773.628-
LORILLARD .53,960-1,9155,00053,8801.090.89959.444.722-
LOWES COS IN46,490-2,2147,68046,4405.141.614240.542.184-
LSI LOGIC11,1350,0411,14011,130847.4919.435.964-
LYONDELLBASE92,355-0,9893,90091,5902.832.821261.669.658-
M & T BANK C122,9000,78122,920121,390409.48750.014.987-
MACERICH CO63,990-1,1664,81063,780479.74330.783.189-
MACY'S INC57,9800,8058,24057,5701.749.243101.344.317-
MARATHON OIL36,4900,3336,72036,3606.341.992231.712.922-
MARATHON PET90,7400,3991,47090,3001.757.182159.867.012-
MARRIOTT INT57,1650,2057,38056,7101.080.28961.741.973-
MARSH & MC L48,5300,2148,71048,3001.015.87349.269.535-
MASCO CORP.22,100-0,8122,35021,9402.190.47348.475.167-
MASTERCARD73,500-1,3874,50073,0633.643.344267.673.204-
MATTEL INC37,440-0,7437,89037,4102.445.82291.920.839-
MCCORMICK&CO71,530-0,1871,88071,480272.36019.525.433-
MCDONALD'S99,160-0,1699,99099,0103.051.582303.292.157-
MCGRAW-HILL76,7900,1077,28076,420351.83727.031.777-
MCKESSON CRP170,810-0,11171,690170,160745.962127.408.593-
MEAD JOHNSON84,240-1,0985,91084,120999.72984.776.419-
MEADWESTVACO38,339-0,2138,45038,120212.0798.126.549-
MEDTRONIC58,3900,1558,49557,9502.488.990145.054.354-
MERCK & CO57,123-1,1257,77057,0754.995.296286.590.621-
METLIFE INC.51,9000,0052,22051,7902.973.200154.542.773-
MICHAEL KORS91,670-1,6493,41091,3601.111.548102.491.394-
MICROCHIP48,0000,2148,25047,780756.53236.310.509-
MICRON TECH.26,2500,2726,46025,97024.640.462646.324.246-
MICROSOFT39,730-0,6539,99039,47015.617.209619.161.429-
MOHAWK INDS.136,480-0,94138,010135,630342.59646.715.773-
MOL.COORS B58,600-0,8159,28058,600410.85924.191.788-
MONDELEZ INT35,1700,4035,25034,9304.637.976163.001.202-
MONSANTO CO112,0100,06112,410111,8401.882.613211.152.367-
MONSTER BEVE67,215-0,8067,82566,705492.59533.063.518-
MOODY'S CORP80,0000,4080,85079,570715.69557.385.713-
MORG.STAN.DW31,095-0,3431,30030,8406.408.130198.746.229-
MOSAIC COM.48,920-0,2449,19048,7601.036.55150.701.233-
MOTOROLA SOL63,250-0,0363,63062,642982.18962.263.612-
MURPHY OIL C64,7701,5564,96063,710636.14941.070.670-
MYLAN INC50,0700,4450,43049,4453.335.840166.584.177-
NABORS INDUS25,3200,3626,18025,1805.171.242132.785.600-
NASDAQ OMX36,590-0,0836,61536,0801.146.64941.736.991-
NATIONAL OIL83,0200,9683,15082,1002.033.495168.449.235-
NETAPP INC35,860-0,5136,07035,4502.220.80079.266.792-
NETFLIX INC.355,540-4,66367,500353,0004.937.5421.773.593.230-
NEWELL RUBB.30,2500,4330,30530,072766.53323.148.989-
NEWFIELD EXP32,8700,8032,90532,2701.864.99460.954.344-
NEWMONT MNG.26,1354,3726,26024,9709.126.029235.248.950-
NEWS CORPOR.17,1901,0617,22516,925881.81715.110.992-
NEXTERA ENER96,5400,2097,45096,2401.155.098111.954.292-
NIELSEN HOLD45,2300,2945,31044,920592.62626.760.797-
NIKE INC CL74,160-0,2674,86074,0101.716.867127.793.793-
NISOURCE35,9350,2936,22035,8301.045.64437.653.222-
NOBLE CORP30,7251,3430,79030,3102.669.19181.885.174-
NOBLE ENERGY74,8000,6774,95073,3301.635.107121.889.214-
NORDSTROM61,7201,4861,75060,760762.45746.774.373-
NORFOLK STH.95,510-1,4595,80093,2502.344.966222.178.728-
NORTHEAST UT46,1500,7446,57045,870936.27643.342.743-
NORTHERN TST60,9501,0961,02060,150823.11050.053.236-
NORTHROP GRU121,9301,79122,090117,1701.164.158140.542.392-
NRG ENERGY32,6650,9732,74032,4401.969.30164.268.138-
NUCOR CORP52,5100,5252,66051,8501.036.81954.255.079-
NVIDIA CORP.19,0701,0619,14018,8704.203.85979.991.029-
O'REILLY AUT148,0700,08149,260147,230440.79365.259.403-
OCCI.PETROL.96,9900,0697,51096,6002.073.751201.472.997-
OMNICOM GROU68,730-1,6368,93068,0922.105.465144.501.010-
ONEOK INC NE62,090-0,6462,60062,020690.50343.004.250-
ORACLE CORP39,880-1,4340,34039,7506.878.357274.949.940-
OWENS-ILLIN.32,630-1,3033,08032,530678.39122.158.760-
PACCAR INC.66,1000,3566,29065,760526.35834.774.262-
PALL CORP85,000-0,5385,84084,960269.97523.045.497-
PARKER HANNI125,0700,10126,160124,600457.74657.443.369-
PATTERS.COS41,2700,1541,45040,840200.6028.262.375-
PAYCHEX INC40,970-0,0541,14040,8601.095.86344.941.999-
PEABODY ENER17,4750,9517,53517,0035.794.27299.867.175-
PENTAIR LTD75,0000,4076,01073,1801.873.838140.925.921-
PEOPLE'S BAN14,7301,2414,73014,5601.867.42527.321.361-
PEPCO HLDGS.21,475-0,1221,75021,4301.706.57036.880.342-
PEPSICO INC85,3100,2085,70085,0633.349.549286.042.105-
PERKINELMER44,5600,5045,16043,890876.66439.155.846-
PERRIGO CO149,410-1,41151,810148,730673.742100.806.895-
PETSMART INC67,860-0,1868,42067,510744.85450.553.389-
PFIZER30,795-0,6631,18030,76012.941.427399.368.554-
PG&E CORP.44,670-0,0445,27044,5601.039.80846.691.954-
PHILIP MORRI83,290-0,3083,94083,2502.449.731204.950.619-
PHILLIPS 6682,3700,4882,95081,5001.458.282119.879.530-
PINNACLE WES55,7900,3456,10055,550509.81628.493.310-
PIONEER NATU197,810-0,15200,550196,640950.535188.383.680-
PITNEY BOW.25,525-0,7225,73025,450783.41720.064.249-
PLUM CREEK T42,540-0,5442,88042,510275.57511.761.678-
PNC FIN.SVCS84,7600,1284,92084,3501.150.95597.406.127-
PPG INDS.INC196,7500,20198,120195,928463.02291.152.177-
PPL CORPOR.33,1700,7033,56232,9404.393.766146.369.087-
PRAXAIR INC131,890-0,06131,970127,590873.168114.435.127-
PRECISION CA260,1001,14260,200256,925378.87998.191.910-
PRICELINE GR1.216,960-1,061.234,7501.213,710434.575532.917.497-
PRIN FINL GR45,140-0,3845,61045,010667.94430.198.549-
PROCTER GAMB80,310-0,3780,72079,3807.066.090565.430.641-
PROGRESSIVE23,695-0,2724,23023,6003.162.24774.874.419-
PROLOGIS INC41,000-0,5641,62040,6901.763.27172.348.067-
PRUDENTIAL82,200-0,1082,60081,670943.78877.460.173-
PUBLIC SERV.39,3500,3139,91039,2454.218.236166.254.600-
PUBLIC STORA173,190-0,07173,470172,280326.83456.565.846-
PULTEGROUP18,530-0,7518,69018,2007.333.042135.368.688-
PVH CORP121,250-0,19122,670121,110353.58342.984.236-
QEP RESOURSE32,0952,1832,24031,5101.325.04842.459.970-
QUALCOMM INC80,475-0,1781,00080,1607.771.310625.698.476-
QUANTA SERVS36,040-0,1136,16035,850763.85727.524.823-
QUEST DIAGNO58,5800,3158,97058,2501.032.89060.594.491-
RALPH LAUREN154,000-0,56155,699153,840486.12775.161.699-
RANGE RESOUR92,8900,2594,05092,780781.28472.916.610-
RAYTHEON CO.100,4300,93100,86099,1001.281.146128.599.898-
RED HAT50,150-1,4750,68049,900702.06935.231.296-
REGENERON PH302,540-2,93312,880301,990419.378128.054.807-
REGIONS FINL10,4100,1910,52010,3408.936.75093.148.638-
REPUBLIC SER34,8100,3534,99034,710588.31520.497.777-
REYNOLDS AME53,600-2,5654,80053,5602.222.854120.676.965-
ROBERT HALF43,4601,0943,91043,2801.323.66657.677.157-
ROCKWELL AUT127,160-0,40128,110126,850341.01243.421.194-
ROCKWELL COL78,4400,2778,79077,750321.62725.232.281-
ROPER INDUST131,810-0,11132,710131,578226.23829.873.755-
ROSS STORES68,550-0,7569,39068,4201.128.61077.559.772-
ROWAN CIES31,1051,5831,31030,6301.076.96933.505.474-
RYDER SYS IN82,9201,8384,40082,500804.21066.882.768-
SAFEWAY34,065-0,0734,19034,0002.029.06369.109.682-
SALESFORCE55,890-2,0856,62055,0802.914.223162.288.124-
SANDISK CORP84,670-0,1585,29084,1902.498.098211.570.414-
SCANA CORP52,4900,0452,98052,350532.54028.039.402-
SCHLUMBERGER102,4880,45102,800101,7703.910.287400.897.873-
SCRIPPS NETW74,670-0,2575,83074,650332.74524.967.387-
SEAGATE TECH54,250-2,5555,55054,0301.468.98979.987.038-
SEALED AIR33,2400,4233,36032,8101.216.07940.350.352-
SEMPRA ENRGY97,0400,3997,81096,7701.065.194103.612.166-
SHERWIN WILL202,380-0,17204,310202,170466.81494.638.696-
SIGMA-ALDR.94,090-0,6994,95093,740335.70731.597.112-
SIMON PPTY G169,970-0,39171,140169,510571.55297.326.560-
SLM CORP.25,8800,1926,00025,7503.146.10581.477.512-
SNAP ON INC117,0600,05117,890116,630178.14620.892.446-
SOUTHERN CO.45,230-0,2445,61045,1702.572.985116.839.248-
SOUTHWES.ENE48,470-0,4749,16048,3303.700.858180.426.819-
SOUTHWEST AI24,2501,3424,39023,7604.659.587112.565.370-
SPECTRA ENRG39,2000,4439,37038,9901.074.13142.110.016-
ST JUDE MED62,000-1,4963,06061,8202.833.729176.178.032-
STANLEY BLAC82,3950,8182,62081,9301.433.358118.021.694-
STAPLES INC11,980-0,2512,13011,9403.055.86236.708.847-
STARBUCKS70,334-1,1571,47070,2202.923.738206.429.936-
STARWOOD HTL76,714-0,6377,54076,5951.356.084104.464.574-
STATE STREET66,0301,0366,12064,7301.386.65391.111.838-
STERICYLCE112,9701,20113,880111,560404.84845.873.772-
STRYKER CORP78,570-0,2279,10578,0301.074.42484.595.740-
SUNTRUST BK.39,070-0,3339,44038,8801.384.33054.130.071-
SYMANTEC COR20,6300,1520,68520,2203.087.24763.326.845-
SYSCO CORP36,4550,2136,49036,3402.188.22879.725.242-
T.ROWE PRICE81,2600,0583,30080,7001.123.59191.231.319-
TARGET CORP.60,6400,5360,82060,3201.924.345116.692.473-
TE CONNECTIV60,455-1,4461,78060,2401.381.66183.901.226-
TECO ENERGY17,9950,4718,23017,9601.322.45823.911.098-
TENET HEALTH41,6603,2741,78040,4901.224.44450.603.086-
TERADATA CRP46,400-2,4247,56046,310694.84332.411.646-
TESORO CORP.53,7401,1553,87052,4901.312.09370.222.298-
TEXAS INSTRS46,7400,3247,00046,5003.302.713154.033.580-
TEXTRON INC40,1350,1940,38040,020788.36731.679.266-
THE DIRECTV76,8960,2077,43576,6301.046.78880.701.178-
THERMO FISH.119,010-1,11121,770114,5303.487.057410.946.877-
TIFFANY & CO88,1750,0488,89087,680732.67164.741.373-
TIME WARNER65,9601,6067,19065,3805.066.062335.078.966-
TIME WARNER139,5550,81139,930138,4801.693.522236.196.529-
TJX COS INC.58,990-1,1959,83058,8701.804.857107.043.361-
TORCHMARK78,7800,3479,83078,720413.89032.778.266-
TOTAL SYSTEM28,800-1,3729,22028,1702.242.87064.544.639-
TRACTOR SUPP67,7700,4167,99067,151677.73045.881.236-
TRANSOCEAN41,4250,9141,79540,7903.079.886127.869.782-
TRAVELERS C.88,1001,3988,57086,7302.160.644190.349.495-
TRIPADVISOR83,480-2,6786,05083,300818.68069.008.583-
TWENTY-FIRST32,680-0,3732,99032,5508.357.503273.111.497-
TYCO INTL.42,4800,1242,85542,3201.681.37071.652.255-
TYSON FOODS43,2480,1143,44043,1001.374.83359.427.843-
UNION PACF192,020-0,02192,620191,2001.076.122206.627.799-
UNITED PARCE99,5900,6099,85098,7802.015.179200.434.942-
UNITEDHEALTH75,500-0,3476,07075,1102.964.286224.045.478-
UNTD.TECHNS.119,6900,42119,940118,9401.916.941229.172.980-
UNUM GROUP33,960-0,2934,22033,885655.26522.276.519-
URBAN OUTFIT36,0000,6736,21035,6701.302.02146.895.541-
US BANCORP40,9500,7640,98040,5504.148.799169.541.500-
US STEEL CRP27,2891,6427,40026,8702.691.91272.996.308-
V F CORP60,3900,6760,75060,0701.002.38460.509.411-
VALERO ENERG56,540-0,0256,79055,9303.382.451190.726.602-
VARIAN MED.81,210-0,3181,55080,460737.39859.790.147-
VENTAS INC64,450-0,0864,73064,220632.61540.812.207-
VERISIGN INC49,880-1,8950,94049,800850.16242.818.324-
VERIZON COMM47,465-0,9547,67046,75030.590.0511.450.225.373-
VERTEX PHARM66,530-2,5969,49066,170903.58460.478.593-
VIACOM INC.B84,2600,3084,63083,865947.09579.813.495-
VISA INC208,860-0,53210,300208,0001.602.994334.721.177-
VORNADO RLTY100,800-0,41101,130100,400264.64826.678.873-
VULCAN MATLS64,605-0,0165,02063,970466.88830.096.347-
WAL MART ST.78,0800,6778,28077,5703.449.142269.286.932-
WALGREEN CP.67,340-0,0668,31067,2204.025.350272.552.423-
WALT DISNEY79,5000,0679,95078,9702.872.315227.756.771-
WASTE MANGM.41,840-0,2942,22041,7301.176.93749.326.135-
WATERS CORP110,370-1,10112,100109,910186.48120.631.083-
WELLPOINT HE94,7900,6494,91093,760908.66285.857.836-
WELLS FARGO49,5600,6749,62049,2009.654.353477.385.550-
WESTERN DIGI90,370-1,8791,99090,030999.21190.530.415-
WESTERN UNIO15,7400,5115,80015,5402.895.29745.464.848-
WEYERHAEUSER28,6450,6928,75028,1803.256.94193.100.961-
WHIRLPOOL CO154,010-0,55154,385152,541516.95179.414.943-
WHOLE FOODS49,7630,8849,84049,0402.901.882143.932.476-
WILLIAMS COS42,0500,1942,42041,9401.901.58580.260.958-
WINDSTREAM H8,9900,789,0308,8845.022.28845.127.266-
WISCONSIN EN47,5800,1348,13047,4201.471.11470.360.293-
WYNDHAM WWID73,3600,1973,69072,7101.175.37786.143.850-
WYNN RESORTS206,620-4,38217,540205,5501.400.343295.106.603-
XCEL ENERGY31,3400,0631,84031,2802.906.18891.853.268-
XEROX CORP.11,9252,8912,27011,54514.792.068177.833.199-
XILINX INC52,4600,1052,80052,3202.094.234109.867.285-
XL GROUP PLC31,4350,8231,54030,690914.28128.749.017-
XYLEM INC35,690-0,0635,90035,570303.62810.844.681-
YAHOO!35,590-1,5236,19035,41015.150.201540.295.558-
YUM BRANDS76,400-1,3979,70075,2806.372.010491.180.656-
ZIMMER HLDGS91,490-0,2191,94091,100859.07678.648.064-
ZIONS BANCOR29,7400,4129,79029,4301.086.73032.187.529-
ZOETIS INC.29,425-1,5629,89029,3552.250.78366.438.837-
nombreúltimodif.máx.min.acci.efect.capital.
ASML HOLDING59,460-0,1059,91058,6802.059.190121.177.33426.568
CISCO SYSTEM23,505-0,0623,56023,24022.115.892517.719.762-
IBM INTL191,650-0,26191,960190,1103.224.350615.812.802-
INTEL CORP26,780-0,2226,97026,72018.521.011496.413.101-
MICROSOFT39,730-0,6539,99039,47015.617.209619.161.429-
SAP AG57,600-0,5257,75057,2102.509.401144.199.87871.803