ADOBE SYSTEMS

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,14%
  • Precio
    63,400 €
  • MAXIMO
    65,000 €
  • MÍNIMO
    62,930 €
  • VOL. DIARIO (TIT.)
    17.682.234
  • VAR. 2014(%)
    5,880 %
  • VARIACIÓN
    -1,54 % -0,990 €
  • APERTURA
    64,890 €
  • ÚLT. SESIÓN
    64,390 €
  • EFECTIVO
    62.075€
  • VAR. 12 MESES(%)
    43,503 %
  • 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 3m4.269.708
Media títulos 12m3.693.024
Efectivo 3m276.416.552
Efectivo 12m201.755.166
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 COMPANY136,560-1,04136,990135,0001.785.047243.177.131-
ABBOT LAB.38,500-0,2638,65038,1002.485.09395.275.980-
ABBVie Inc.49,509-1,2650,13049,0003.291.419162.286.376-
ACCENTURE78,480-0,8079,46077,9602.018.765158.649.492-
ACE LTD101,8800,39101,885101,410540.32554.947.324-
ACTAVIS204,1100,29204,766198,7401.123.714226.846.280-
ADOBE SYSTEM63,400-1,5465,00062,9302.360.584149.957.987-
ADT CORPORAT29,590-0,8429,96029,4601.044.20630.935.646-
AES CORP14,5201,6814,55014,2701.845.62626.637.735-
AETNA INC.73,2856,3573,99072,0103.517.167256.046.943-
AFLAC CORP.62,070-1,0062,92061,860954.03659.325.965-
AGILENT.TECH55,4200,7555,52054,560910.64650.277.129-
AGL RESOURCE52,2050,7052,36051,690514.42426.827.931-
AIR PRODUCTS118,400-0,06119,030117,940304.12435.977.139-
AIRGAS108,3100,03108,760107,630129.45413.991.181-
AKAMAI TECH53,480-0,5454,70052,5401.030.68555.055.173-
ALCOA INC.13,6500,1513,70013,5607.512.921102.477.745-
ALEXION PHAR158,7204,26163,500150,1002.478.534388.809.115-
ALLEGHENY TE40,8100,4740,91040,450898.79336.610.894-
ALLEGION PLC50,090-0,6250,78049,715314.38715.786.440-
ALLERGAN INC165,6900,02165,800163,0204.068.788669.957.680-
ALLIANCE DAT240,690-0,57243,840236,860871.620208.881.989-
ALLSTATE COR56,3600,3056,47056,0501.038.69658.458.434-
ALTERA CORP.34,045-0,9234,38033,4802.826.17496.141.917-
ALTRIA GROUP38,4400,3438,80038,0704.782.534184.305.947-
AM.TOWER COR83,530-0,6084,27083,5301.483.624124.550.531-
AMAZON.COM335,5903,39336,480322,9503.987.7631.318.801.077-
AMER.EL.POW.52,2400,6652,76051,6402.515.108131.911.629-
AMER.EXPRESS87,5200,4587,98086,9101.680.812147.026.844-
AMER.FNCL.SV106,235-0,19107,250105,670519.87655.327.283-
AMER.INTL G.52,4901,6552,73051,5205.069.582264.410.639-
AMEREN CORP41,2400,5141,40040,740786.70732.446.864-
AMERISOURBRG64,8550,0266,81063,7602.426.787158.890.238-
AMETEK INC52,0700,5452,17051,320170.5908.852.085-
AMGEN INC114,0000,60114,500111,7904.053.723458.765.101-
AMPHENOL COR96,3000,8196,49095,670409.93539.421.809-
ANADARKO PET100,4451,48101,29098,9603.326.021334.129.076-
ANALOG DEVIC53,8601,0754,36553,5601.534.05882.915.988-
AON PLC82,1700,1382,55081,460725.20259.408.475-
APACHE CORP88,1300,6388,39087,3801.558.938136.996.821-
APART.IN.M.30,3901,1330,47030,020514.61515.594.790-
APPLE INC567,6208,17570,000560,73019.570.5291.106.476.611-
APPLI.MATLS.19,5201,4019,59019,1906.638.371129.014.085-
ARCHER DANIE44,7400,0244,93044,4601.127.10750.394.644-
ASSURANT INC67,0200,5967,91064,870327.89122.000.338-
AT&T CORP.34,510-1,1735,10034,47024.020.938832.628.165-
AUTODESK INC47,700-1,1048,90047,2201.410.79067.214.973-
AUTOMAT.DATA76,7000,5477,02076,412843.71764.702.631-
AUTONATION53,370-0,0954,18053,250347.43118.637.519-
AUTOZONE525,140-0,21526,500521,250109.12057.210.470-
AVALONBAY CO133,8900,40135,020132,070479.39464.162.859-
AVERY DENSN48,780-1,3749,83048,500591.87728.896.441-
AVON PRODUCT14,8900,8114,91014,7508.326.620123.368.867-
BAKER HUGHES70,094-0,4170,50069,7202.085.417146.376.253-
BALL CORP55,440-0,0555,82555,270322.67117.924.793-
BANK N.Y.33,880-0,9634,33033,6353.012.333102.112.365-
BANK OF AMER16,4400,4316,50016,21039.741.232650.802.415-
BARD C R INC136,300-0,06137,140135,340426.57458.157.606-
BAXTER INTL72,4900,3572,86072,3901.244.03790.364.981-
BB&T CORP.37,920-0,3438,17037,7401.569.85059.451.161-
BEAM INC.83,455-0,0283,47583,450360.47030.085.186-
BECTON DICKI114,2600,49114,300113,480328.35737.429.709-
BED BATH&BEY62,780-0,2263,48062,6601.662.765104.448.911-
BEMIS COMPAN40,670-0,2741,14039,940322.30113.157.583-
BERKSHIRE B127,3100,09127,900126,6901.042.485132.776.936-
BEST BUY CO.24,4000,5424,47024,1502.410.16158.692.963-
BIOGEN IDEC295,280-3,74308,720286,4801.607.122475.124.405-
BLACKROCK IN305,205-0,78307,590302,790306.27193.382.609-
BLOCK H&R28,0200,1828,26027,8751.025.74928.808.160-
BOEING CO.129,730-0,69130,620128,4302.506.231324.672.201-
BORGWARNER63,6320,2264,23063,220753.51747.996.772-
BOSTON PROP.118,1100,63118,360117,020263.37231.055.404-
BOSTON SCIEN13,7500,4413,79013,5604.137.04856.696.174-
BRISTOL-MYER50,650-0,5951,03050,3103.433.288174.006.245-
BROADCOM A30,9901,9131,05030,5905.601.346172.702.940-
BROWN FORM.B88,5700,7789,05087,960259.95723.033.100-
C H ROBINSON57,230-0,7858,62057,150978.16656.122.763-
CA TECHNOLO.30,6200,0331,10030,480794.92424.363.387-
CABLEVISION16,640-0,8916,96016,6001.019.73517.036.916-
CABOT OIL&G38,2005,7038,50036,90010.532.785398.818.637-
CAMERON INTL65,0801,4066,93064,5903.557.261232.422.184-
CAMPBELL S.44,880-0,1145,17044,770398.94217.961.366-
CAPITAL ONE74,9800,0875,41074,5701.259.21194.404.685-
CARDINL.HLTH68,9700,0369,82068,6801.223.58384.714.769-
CAREFUSION38,4900,6038,52038,160590.52522.691.808-
CARMAX INC43,4800,5343,70043,0501.009.37643.801.064-
CARNIVAL CRP38,0051,5638,23037,5601.541.49958.416.646-
CATERPILLAR105,3401,90107,400104,9706.519.542691.965.933-
CBRE GROUP26,6800,0026,73026,380651.13517.292.127-
CBS CORP58,6900,5159,02558,1103.798.131222.495.273-
CELGENE CORP141,020-2,62142,490136,7503.242.512452.433.211-
CENTERPOINT24,560-0,2424,78024,4301.988.14748.984.562-
CENTURYLINK34,7200,3234,79034,4202.406.46083.392.502-
CERNER CORP53,2500,6853,91052,9901.157.34461.872.651-
CF INDS HLDG241,410-0,73244,060240,000256.03461.712.156-
CHARLES SCHW27,180-0,2227,53026,8903.634.01698.780.913-
CHESAPEAK.EN29,4401,4529,48028,8805.793.329169.000.096-
CHEVRON CORP124,570-0,10124,920124,2602.865.731357.082.691-
CHIPOTLE MEX508,5000,88511,297503,270351.775178.798.121-
CHUBB CORP.91,8301,5392,00090,500827.81675.708.408-
CIGNA CORP79,5902,8879,66077,7401.175.87292.824.276-
CINCINNATI F49,6500,5949,68049,280311.88515.434.252-
CINTAS CORP58,2900,7858,50057,790314.42518.307.867-
CISCO SYSTEM23,338-0,6923,64023,32021.449.654502.513.914-
CITIGROUP48,5040,2148,58048,0109.130.103441.366.526-
CITRIX SYS.60,8808,7362,25059,4605.926.941358.595.933-
CLIFFS NATUR18,6301,8618,80518,1302.575.98547.666.026-
CLOROX CO89,0900,1189,53088,920436.65338.942.854-
CME HLDGS.71,250-0,2172,00070,510473.75433.728.916-
CMS ENERGY29,6950,1229,83529,4801.340.70339.808.957-
COACH INC50,3100,5050,47049,7401.699.91085.091.544-
COCA-COLA CO40,8500,2940,89040,4606.538.510266.367.781-
COCA-COLA EN45,9552,0546,75045,0002.318.017105.433.844-
COGNIZANT49,5001,1249,81048,8801.278.02663.020.995-
COLGATE66,1300,3966,46065,9501.942.171128.618.138-
COMCAST CL A51,4000,3751,93051,1259.910.940509.764.243-
COMERICA INC48,900-0,7749,42048,570410.27920.078.479-
COMPUTER SCI59,420-0,8560,31059,230599.15035.629.053-
CONAGRA FOOD31,090-0,2231,19030,9651.422.29044.210.604-
CONOCOPHILLI74,5650,7474,64073,9502.364.526175.918.369-
CONS.EDISON56,8900,3957,12056,240694.70139.463.740-
CONSOL ENERG43,5003,0143,73042,0901.571.07067.712.802-
CONSTELLAT A79,670-0,7280,61079,470414.10733.078.742-
CORNING INC21,2600,5221,33521,0304.170.51488.549.604-
COSTCO WHOLE114,8700,07115,310114,1401.182.232135.848.505-
COVIDIEN70,6800,1871,00068,7121.734.423122.354.176-
CROWN CASTLE73,590-1,6875,04073,2602.545.274187.654.143-
CSX COR28,4901,1728,52028,0603.094.97087.632.218-
CUMMINS INC149,2051,26149,700147,3801.189.335177.103.518-
CVS CAREMARK73,2700,2573,64072,9702.260.789165.672.426-
D R HORTON I23,0608,0123,24022,25010.960.253249.851.023-
DANAHER CORP73,5300,2073,91073,3601.485.791109.431.627-
DARDEN RESTA50,190-0,2250,56050,060462.67323.261.255-
DAVITA HEALT69,9000,6970,00069,250384.78826.820.108-
DEERE & CO93,8200,2794,05092,9301.375.285128.743.179-
DELPHI AUTOM68,160-0,8670,49067,3001.544.444105.387.298-
DELTA AIRLIN37,2000,3037,46536,33011.761.796434.471.334-
DENBURY RESO17,330-0,4017,49017,2501.620.75828.103.133-
DENTSPLY INT44,980-0,1345,31044,770257.24011.566.539-
DEVON ENERGY72,1201,1472,41071,3801.812.748130.572.600-
DIAMOND OFFS53,3409,9153,65049,1401.653.98484.632.707-
DISC.FIN.SVS55,990-0,5256,82055,8501.837.019103.270.778-
DISCOVERY CO77,5400,0378,25077,370466.80036.224.520-
DOLLAR GENER55,070-0,4755,51055,0001.243.94768.671.347-
DOLLAR TREE51,5300,0451,89051,180350.41218.020.708-
DOMINION RES71,5100,6371,77070,610811.81657.955.057-
DOVER86,5050,1886,79085,480694.83259.876.939-
DOW CHEMICAL48,980-0,7949,66048,6003.517.895172.450.730-
DR.PEPPER53,930-1,0154,76053,9301.574.82585.536.304-
DTE ENERGY76,9200,0477,19076,270509.55439.195.963-
DU PONT67,210-0,1967,50066,7301.266.70384.986.397-
DUKE ENERGY73,0200,5673,34072,145945.96869.008.176-
DUN&BRADST.105,770-0,93107,410105,640199.78321.257.810-
E TRADE FINA22,7365,7523,25021,8008.939.152201.775.432-
EASTMAN CHEM87,560-1,1589,19086,8601.114.35197.277.604-
EATON CORP.75,1000,9775,32074,0601.096.28082.025.314-
EBAY INC.54,780-0,2955,60054,4504.618.420253.612.682-
ECOLAB INC106,290-0,56107,340106,070400.34442.652.369-
EDISON INTL.56,6400,5357,00056,2301.196.35167.822.932-
EDWARDS LIFE80,3480,5480,40079,450363.03629.058.018-
ELECTRO.ARTS28,100-0,1828,43027,9401.225.94734.457.447-
EMC CORP25,770-0,5426,07025,57314.422.914371.529.937-
EMERSON ELEC69,6900,4269,94169,3702.024.684141.134.242-
ENSCO PLC51,3102,5051,50050,2501.633.96282.854.454-
ENTERGY CORP71,2900,3871,58070,3501.153.57981.936.409-
EOG RSCS.INC104,410-0,64105,500104,2101.838.561192.822.210-
EQT109,1903,42111,470108,4601.515.574166.488.835-
EQUIFAX INC.68,400-2,3769,58067,200905.09462.260.873-
EQUITY RESID58,2500,6958,52057,660551.64032.099.766-
ESTEE LAUD.A71,9700,4272,08071,500421.65030.290.872-
EXELON CORP.36,0150,3236,23035,7003.253.464117.259.072-
EXPEDIA INC72,130-0,4873,36070,840913.11865.808.870-
EXPEDITORS40,6600,6240,83040,330621.59825.229.108-
EXPRESS SCR.71,8251,2671,94070,9202.569.641183.957.001-
EXXON MOBIL100,190-0,31100,60099,8604.788.374479.765.386-
F5 NETWORKS106,580-1,49112,840104,0302.040.847218.632.469-
FACEBOOK INC61,9500,9663,65059,770106.256.1356.569.551.186-
FAMILY DLR.57,4600,0257,68057,340534.34430.728.520-
FASTENAL CO.49,9800,1650,35049,650619.99230.981.062-
FEDEX CORP.136,4400,08137,090135,620858.117116.968.555-
FIDELITY NAT52,780-0,9853,49052,620794.71741.992.210-
FIFTH THIRD21,025-0,5921,23020,8005.016.046105.121.777-
FIRST SOLAR70,6500,8771,46068,7701.854.462130.554.310-
FIRSTENERGY33,9902,1033,99033,1902.927.25798.579.477-
FISERV INC56,7500,2557,29056,510699.62439.717.024-
FLIR SYS.INC37,2201,0037,42036,740743.64127.595.030-
FLOWERSERVE74,580-4,5477,49073,8002.344.067175.467.948-
FLUOR CORP.77,310-0,3578,04076,720703.84754.624.932-
FMC CORP76,380-0,7177,18076,080339.68725.941.352-
FMC TECHNOL.57,420-0,5758,24057,2701.099.92963.366.689-
FORD MOTOR16,3600,8016,44016,20015.875.571259.033.754-
FOREST LAB91,9500,3392,19090,210749.61668.486.866-
FOSSIL GROUP108,6300,32109,489107,050225.35324.400.704-
FRANKLIN RES54,1000,1754,38053,600537.24829.021.277-
FREEP.-MCMOR34,2452,2234,48033,8007.985.522273.084.888-
FRONTIER C.5,9100,175,9705,88011.238.79566.573.002-
GAMESTOP A40,1400,5840,59039,4701.322.47652.944.268-
GANNETT CO27,2600,5927,34027,0301.181.52732.135.643-
GAP38,880-0,5939,25038,6282.011.02778.198.181-
GARMIN LTD55,680-0,7756,31555,530399.85022.336.460-
GEN.DYNAMICS110,950-0,56111,990110,000885.63298.074.267-
GEN.ELECTRIC26,5600,5326,64026,23016.287.157431.010.293-
GENE.MILLS52,3850,0352,54052,2401.105.09357.960.470-
GENE.MOTORS33,990-1,1635,70033,52026.175.979906.856.322-
GENERAL GROW22,7950,0722,84022,6901.174.87026.770.352-
GENUINE PART86,220-0,4886,84085,890228.46919.718.473-
GENWORTH FIN17,3850,0317,56017,1202.376.74041.150.876-
GILEAD SCIEN73,826-0,0575,00071,63015.224.8311.110.438.273-
GOLDMAN SACH161,9500,93162,110160,5901.933.276312.082.171-
GOODYEAR28,2803,5128,48027,6803.491.86298.345.499-
GRAHAM HOLD.697,3400,96697,340688,50019.25013.327.248-
GRAINGER INC252,900-0,81255,800250,880185.28246.865.432-
HALLIBURTON64,110-0,9464,98063,9704.479.380288.271.395-
HARLEY DAVID71,8200,1472,00070,2801.416.990100.731.126-
HARMAN INTL111,2400,05112,440108,420559.67761.511.356-
HARRIS CORP72,400-0,4973,27071,810187.37913.582.335-
HARTFORD FIN34,7800,0935,04034,5801.408.29248.958.848-
HASBRO, INC.55,1800,2555,39054,760371.71620.504.151-
HCP INC40,9000,2541,21040,8001.290.11652.968.808-
HELMERICH &108,170-4,96117,000106,4401.937.271212.082.936-
HERSHEY FOOD95,545-4,60100,00095,1101.461.116141.562.269-
HESS CORP88,9500,8888,99087,910809.93571.703.707-
HEWLETT PACK31,8600,3832,08031,7506.872.448219.255.144-
HLTH.CARE IN62,2940,9162,58061,620580.69236.178.389-
HOME DEPOT79,5601,3279,58078,7204.199.296331.965.266-
HONEYWELL93,860-0,1894,57093,4101.739.904163.343.231-
HORMEL FOODS47,640-0,6148,03047,640121.1335.789.672-
HOSPIRA43,740-0,0543,99043,230310.20013.535.701-
HOST HOTELS21,1500,7121,32021,0603.275.30269.439.022-
HUDSON CITY10,010-0,1010,1309,9851.882.41218.946.100-
HUMANA INC109,5451,55109,810108,370735.20480.268.102-
HUNTINGTON B9,360-0,959,4709,3105.828.84454.566.140-
IBM INTL190,940-0,41192,220190,3002.585.661494.009.409-
ILL.TOOL WKS85,6000,2385,80085,159913.82678.117.136-
INGERSOLL RA59,840-0,0260,28059,0501.771.217105.684.267-
INT.GAME TEC12,600-0,1612,68012,4104.425.40855.397.699-
INT.PAPER45,935-0,3446,10045,5301.322.67560.584.202-
INTEGRYS ENE60,350-0,1260,79060,130269.26416.279.162-
INTEL CORP26,8500,3726,96026,64015.705.197421.747.360-
INTERCON.EXC205,7700,72206,230202,700328.25967.298.215-
INTERPUBLIC17,255-1,0017,54016,9802.854.65849.098.404-
INTL FLAVORS95,773-0,1496,55095,451131.50912.595.366-
INTUIT INC74,4650,1077,27074,100715.99753.426.120-
INTUITIVE S.373,050-0,24376,540368,020329.084122.467.030-
INVESCO LTD35,630-0,3935,96035,4401.272.27145.360.150-
IRON MOUNT.28,0000,2528,12027,920731.20320.486.406-
J & J100,060-0,16100,37099,5503.201.045319.927.162-
JABIL CIRCUI17,9701,0118,13017,8841.169.94321.050.082-
JACOBS ENGR63,720-0,2764,13062,991480.37930.548.117-
JM SMUCKER96,6980,2997,07095,871305.22729.515.145-
JOHNSON CONT45,980-1,0346,82045,0804.002.771183.064.730-
JOY GLOBAL61,070-0,8662,49060,3101.331.20581.666.098-
JP MORGAN CH56,2300,3256,26055,6108.884.322497.717.487-
JUNIPER NET.25,3652,0325,41524,6206.656.647167.456.608-
KANSAS C.STH101,7200,75101,850100,180382.40838.658.771-
KELLOGG66,390-0,2366,57065,880715.96147.547.471-
KEURIG GREEN94,0900,0195,07092,2801.611.781151.009.534-
KEYCORP13,700-1,3713,92013,6806.280.74486.433.086-
KIMBERLY CL.108,9900,26109,570108,570987.787107.857.944-
KIMCO RLTY.22,6100,5822,67022,470510.19711.524.993-
KINDER MORGN33,8150,6133,89033,6002.478.83683.695.914-
KLA-TENCOR67,7201,5068,59066,5001.242.24883.813.975-
KOHL'S CORP54,8300,1155,09054,500684.37637.523.241-
KRAFT FOODS56,780-0,2657,13056,5301.281.28072.832.567-
KROGER CO45,260-0,4245,65044,8552.167.60097.916.994-
L BRANDS54,2800,2254,41053,840558.22530.196.064-
L-3 COMMUNIC116,700-0,68118,240115,420441.05851.325.963-
LAB.CORP.AM.100,4750,63100,98099,840488.76849.021.182-
LAM RESEARCH57,92010,8558,59055,8906.097.468350.495.875-
LEGG MASON I47,0500,7347,08046,210457.85821.391.125-
LEGGETT & PL33,7901,2033,84033,280531.21017.858.908-
LENNAR CORP39,3903,1439,68038,5002.935.752114.832.526-
LEUCADIA NAT26,2950,1726,40026,080397.33110.432.521-
LILLY ELI58,805-1,2759,18057,3504.972.259290.317.275-
LINCOLN NATL48,590-0,4349,22048,080728.43335.355.515-
LINEAR TECH.47,2500,7947,56046,8601.801.60585.068.004-
LOCKHEED MAR160,250-1,07162,590159,881716.886115.268.171-
LOEW'S CORP.44,4201,3544,44043,940446.56519.743.487-
LORILLARD .54,2201,0654,94053,1102.258.898121.797.973-
LOWES COS IN46,9601,6047,05046,3402.488.767116.262.501-
LSI LOGIC11,135-0,0411,14011,130988.71811.009.276-
LYONDELLBASE92,0400,4892,20090,7901.147.208105.096.642-
M & T BANK C123,1800,15124,160123,090500.32561.861.633-
MACERICH CO64,0900,1464,42063,950217.52013.962.804-
MACY'S INC58,3900,4658,49058,030963.13556.135.264-
MARATHON OIL36,460-0,0336,63036,3504.825.247176.030.800-
MARATHON PET91,5160,7491,55089,8601.280.085116.181.026-
MARRIOTT INT57,4750,4657,85057,2901.598.52391.975.336-
MARSH & MC L48,5300,0848,76048,4601.189.11757.790.848-
MASCO CORP.22,4601,4022,56021,9801.874.96441.814.697-
MASTERCARD74,3201,3174,63073,3302.588.934191.543.317-
MATTEL INC37,8900,8838,14037,6701.710.74564.863.580-
MCCORMICK&CO71,260-0,4571,82671,260206.76914.791.737-
MCDONALD'S100,0400,92100,10099,1302.303.972229.742.641-
MCGRAW-HILL76,400-0,4277,05076,120318.53624.363.194-
MCKESSON CRP171,3000,39172,300170,530516.33288.481.181-
MEAD JOHNSON87,6404,0088,49084,0603.122.890271.999.971-
MEADWESTVACO38,4900,6538,54038,150547.52221.008.035-
MEDTRONIC58,4810,1758,95058,2702.024.022118.423.503-
MERCK & CO57,6800,3157,82056,8503.659.756210.236.147-
METLIFE INC.51,860-0,1052,31051,4202.916.450151.281.219-
MICHAEL KORS90,810-0,6991,97089,6151.255.958114.002.554-
MICROCHIP48,2300,4048,38047,870769.55237.040.615-
MICRON TECH.26,5100,9926,62025,34026.344.891687.949.407-
MICROSOFT39,500-0,4839,97039,30020.188.780797.382.111-
MOHAWK INDS.137,7200,84138,070135,630266.12736.496.497-
MOL.COORS B59,0300,7959,17058,430303.85217.907.031-
MONDELEZ INT35,3300,6335,47035,0703.165.337111.854.146-
MONSANTO CO111,000-1,01112,870110,9711.172.896130.587.660-
MONSTER BEVE66,880-0,3067,82066,520239.17816.023.299-
MOODY'S CORP79,770-0,1481,67079,310486.73438.877.780-
MORG.STAN.DW31,1650,4031,25030,3004.782.900148.318.207-
MOSAIC COM.48,750-0,1849,12048,370746.97836.331.366-
MOTOROLA SOL63,190-0,1663,77063,030631.48640.062.608-
MURPHY OIL C64,560-0,4065,34064,410549.02535.583.957-
MYLAN INC50,9101,2551,44049,8704.214.698213.880.750-
NABORS INDUS25,2100,0425,58024,9602.970.21675.169.632-
NASDAQ OMX36,500-0,3037,02034,8601.422.78451.647.201-
NATIONAL OIL82,485-0,2083,00082,0403.825.648315.310.290-
NETAPP INC36,1500,7836,48035,7803.795.261136.925.046-
NETFLIX INC.344,855-2,45355,899334,8003.213.4651.102.850.262-
NEWELL RUBB.30,3850,4530,52030,200745.98022.646.535-
NEWFIELD EXP33,3101,4933,39532,8501.200.79739.889.395-
NEWMONT MNG.25,370-2,1225,80025,2707.581.307193.534.846-
NEWS CORPOR.17,150-0,4617,44017,010854.03014.639.099-
NEXTERA ENER96,370-0,1097,10095,8101.197.499115.770.251-
NIELSEN HOLD45,9801,8646,15045,0001.838.97384.148.462-
NIKE INC CL73,540-0,7674,37073,1301.848.641136.042.045-
NISOURCE35,890-0,1136,08035,7101.049.99837.711.308-
NOBLE CORP31,8152,7931,88030,9503.003.08894.047.406-
NOBLE ENERGY75,2200,2076,29072,6001.888.057142.345.714-
NORDSTROM62,3000,6662,43061,820638.33639.667.731-
NORFOLK STH.95,2200,2295,60094,330854.70481.040.383-
NORTHEAST UT46,4000,6546,47045,790927.47442.900.124-
NORTHERN TST60,780-0,1061,23060,580797.29648.492.340-
NORTHROP GRU119,100-2,10122,000118,4901.081.361129.304.282-
NRG ENERGY32,9901,0733,01032,5101.342.09944.102.312-
NUCOR CORP52,200-0,6552,54051,1101.254.83264.815.335-
NVIDIA CORP.19,3201,2019,46019,2205.838.142112.862.961-
O'REILLY AUT147,250-0,59147,890143,2501.061.349155.174.955-
OCCI.PETROL.97,3100,5697,38096,250933.03490.385.616-
OMNICOM GROU70,1051,9370,18068,5401.181.99282.012.160-
ONEOK INC NE62,2750,1062,85062,095605.50837.841.525-
ORACLE CORP39,8000,0339,86039,0208.500.439335.769.040-
OWENS-ILLIN.32,480-0,3132,78032,360380.69512.365.658-
PACCAR INC.66,5200,7666,75566,070676.15244.928.474-
PALL CORP84,670-0,2685,53084,340311.11426.380.009-
PARKER HANNI125,0000,18125,720123,840399.71649.869.887-
PATTERS.COS41,010-0,4641,35040,900195.5358.019.828-
PAYCHEX INC40,9800,2441,25040,800946.81738.855.665-
PEABODY ENER17,9302,9317,96016,96011.452.892199.368.508-
PENTAIR LTD74,950-0,3175,62074,5001.064.61879.846.988-
PEOPLE'S BAN14,6800,2014,78014,5901.049.46915.414.705-
PEPCO HLDGS.21,5100,0021,70021,4202.710.93358.513.048-
PEPSICO INC85,350-0,0785,67085,0001.908.324162.962.472-
PERKINELMER44,350-0,4344,93044,040400.47917.754.715-
PERRIGO CO148,730-0,80151,010147,283537.47979.702.545-
PETSMART INC67,670-0,1968,60067,490485.37132.965.573-
PFIZER30,724-0,6330,90030,20018.616.092567.677.247-
PG&E CORP.44,9500,8345,21044,350880.23539.541.476-
PHILIP MORRI83,7010,4284,01083,0102.060.886172.517.385-
PHILLIPS 6682,9100,7483,05081,7611.340.622110.572.223-
PINNACLE WES55,9700,6356,02055,230403.41122.510.858-
PIONEER NATU197,6050,14199,669196,250497.12698.437.112-
PITNEY BOW.25,550-0,0425,77025,290683.59517.482.668-
PLUM CREEK T42,8500,6842,90042,560226.7299.690.986-
PNC FIN.SVCS84,490-0,2885,09084,140912.38977.167.854-
PPG INDS.INC195,440-0,44196,940194,570320.15362.565.035-
PPL CORPOR.33,3300,6633,57033,1302.756.68892.108.389-
PRAXAIR INC131,202-0,38132,110130,680738.14196.882.925-
PRECISION CA257,770-0,75260,000255,450227.16958.447.403-
PRICELINE GR1.221,3600,121.235,4501.203,710423.077515.348.909-
PRIN FINL GR44,930-0,5145,63044,440615.96327.627.850-
PROCTER GAMB81,2101,0681,23080,0105.220.014422.167.588-
PROGRESSIVE23,8250,5724,14023,7105.738.087136.595.161-
PROLOGIS INC41,1450,5041,40540,860915.78137.706.183-
PRUDENTIAL81,970-0,1982,75081,3301.149.64594.224.099-
PUBLIC SERV.39,6200,5839,84039,1701.655.05165.608.869-
PUBLIC STORA173,5100,12173,970172,770176.46530.628.377-
PULTEGROUP19,1403,0719,36018,7206.301.160119.775.599-
PVH CORP121,3300,23121,940120,050287.90934.769.733-
QEP RESOURSE32,2800,5332,48531,640856.39527.638.692-
QUALCOMM INC77,955-3,4178,62076,77016.859.0841.306.998.801-
QUANTA SERVS35,810-0,3636,11035,570643.76123.051.472-
QUEST DIAGNO58,030-0,5558,63056,8801.880.412108.070.474-
RALPH LAUREN154,1900,23154,650152,250449.26368.890.527-
RANGE RESOUR94,1601,2195,41093,3601.045.14698.856.597-
RAYTHEON CO.96,340-3,8898,51094,5502.147.049205.249.081-
RED HAT50,000-0,1050,67049,470742.14037.043.101-
REGENERON PH295,204-2,60306,698293,580490.415146.007.285-
REGIONS FINL10,325-0,8210,47010,2736.016.69162.194.534-
REPUBLIC SER34,8900,0935,23034,7201.006.13935.195.044-
REYNOLDS AME53,9250,9854,24053,1701.479.62179.611.747-
ROBERT HALF44,3402,0744,90043,520909.27640.243.373-
ROCKWELL AUT128,0300,68128,260126,600352.57145.040.486-
ROCKWELL COL77,830-0,5978,56076,920315.05624.454.489-
ROPER INDUST131,9200,16132,329131,062217.86928.714.611-
ROSS STORES68,7000,2569,04068,630740.86950.950.301-
ROWAN CIES31,5701,8131,63031,0801.110.97834.807.496-
RYDER SYS IN83,1600,3383,47081,680400.37833.135.163-
SAFEWAY34,010-0,0334,08033,6901.706.67557.985.307-
SALESFORCE54,940-1,2656,60053,1703.630.453197.561.265-
SANDISK CORP85,1900,6485,50083,3102.187.677184.876.645-
SCANA CORP52,280-0,4452,83052,160596.89331.323.691-
SCHLUMBERGER102,070-0,14102,620101,7302.491.871254.494.536-
SCRIPPS NETW75,0200,5875,16074,170219.03316.360.779-
SEAGATE TECH54,070-0,0754,78053,6601.067.98557.766.347-
SEALED AIR33,2200,0033,36032,9701.275.94742.335.283-
SEMPRA ENRGY96,960-0,0197,49096,490368.72835.825.059-
SHERWIN WILL201,510-0,22203,930200,370303.72261.183.278-
SIGMA-ALDR.95,5501,8497,64094,890376.35036.108.562-
SIMON PPTY G171,0000,14171,690170,390359.44861.558.705-
SLM CORP.25,755-0,1725,90025,4102.230.48457.173.327-
SNAP ON INC117,1300,19117,749116,240127.32614.909.021-
SOUTHERN CO.45,5400,7145,68044,9702.168.41198.545.606-
SOUTHWES.ENE48,6500,8148,95048,4103.009.670146.439.707-
SOUTHWEST AI24,2500,7124,45023,5105.326.927128.806.160-
SPECTRA ENRG39,2400,0039,46039,0301.251.50449.181.729-
ST JUDE MED62,5301,1262,73061,6601.052.00865.461.723-
STANLEY BLAC85,6253,8685,87083,8302.077.604176.564.760-
STAPLES INC12,1602,1012,27011,9504.925.77559.826.985-
STARBUCKS70,6300,3472,04070,1103.575.123252.209.554-
STARWOOD HTL76,190-0,9478,25075,4901.889.138145.038.758-
STATE STREET65,800-0,1766,37065,1001.074.10770.537.573-
STERICYLCE113,5700,60114,460112,930175.92119.979.576-
STRYKER CORP77,840-0,7080,78076,8902.313.544180.628.328-
SUNTRUST BK.39,0400,0039,28038,6501.880.44073.340.544-
SYMANTEC COR20,6900,2420,80020,4602.788.37757.583.331-
SYSCO CORP36,350-0,2236,63536,3501.748.73763.842.540-
T.ROWE PRICE82,6801,8584,45082,6601.350.849112.341.330-
TARGET CORP.61,4101,1061,45060,7501.743.487106.614.404-
TE CONNECTIV60,4700,1860,86059,7101.454.33887.498.936-
TECO ENERGY18,1200,8318,19017,890637.18811.543.680-
TENET HEALTH42,7201,6443,01042,1001.303.73155.470.755-
TERADATA CRP46,240-0,1547,13046,080522.93324.248.926-
TESORO CORP.54,1150,6254,35053,150869.94946.831.181-
TEXAS INSTRS48,6604,7449,11047,6307.827.163380.770.346-
TEXTRON INC39,790-0,9040,74039,390894.19635.616.184-
THE DIRECTV77,0000,0577,65076,640906.67469.787.423-
THERMO FISH.116,000-2,84119,590115,0302.876.706333.871.073-
TIFFANY & CO88,8901,1389,00087,470453.94640.054.787-
TIME WARNER65,950-0,0866,35565,4001.998.577131.790.564-
TIME WARNER140,4800,44141,990137,8801.085.508152.545.787-
TJX COS INC.58,290-0,9559,09058,0331.726.166100.700.726-
TORCHMARK78,950-0,0679,55078,150524.27741.235.854-
TOTAL SYSTEM29,4302,2629,43028,8401.267.97136.936.756-
TRACTOR SUPP66,380-1,4366,50064,7601.978.229129.701.001-
TRANSOCEAN43,2504,4243,38041,2304.121.767174.247.699-
TRAVELERS C.88,6500,5988,99088,3001.251.557110.953.531-
TRIPADVISOR82,590-0,8384,46081,3801.415.149116.849.985-
TWENTY-FIRST32,8100,2832,95032,5706.152.831201.567.358-
TYCO INTL.42,260-0,3342,60042,1501.195.08950.590.388-
TYSON FOODS42,460-1,8343,29041,8801.755.98574.562.810-
UNION PACF191,195-0,37192,550190,010652.376124.809.118-
UNITED PARCE99,165-0,0899,79098,5102.053.364203.270.510-
UNITEDHEALTH76,9802,1977,08075,9102.429.200185.898.173-
UNTD.TECHNS.119,190-0,38120,080118,5501.248.059148.733.562-
UNUM GROUP33,510-1,0834,08033,460844.62328.384.485-
URBAN OUTFIT36,0800,7036,13535,580628.62022.559.348-
US BANCORP40,815-0,3141,02040,5502.817.328114.843.022-
US STEEL CRP27,7101,9527,88027,1402.399.71066.121.609-
V F CORP60,050-0,7660,60559,5701.036.63162.153.699-
VALERO ENERG56,7700,5556,92055,8201.855.151104.622.724-
VARIAN MED.79,950-1,6780,32078,500703.34355.940.526-
VENTAS INC64,320-0,4264,84564,300704.85445.521.092-
VERISIGN INC49,210-1,6450,43049,0701.449.30971.576.443-
VERIZON COMM46,190-2,6147,49046,16027.810.7151.294.558.191-
VERTEX PHARM66,250-1,0067,49064,050746.52249.133.390-
VIACOM INC.B84,8800,6385,67084,010827.13969.898.208-
VISA INC209,0990,13210,500207,5901.627.065340.229.867-
VORNADO RLTY100,930-0,08101,300100,620345.62634.902.695-
VULCAN MATLS64,8400,6765,08063,540555.74235.849.749-
WAL MART ST.78,3000,3378,33077,7002.257.838176.215.224-
WALGREEN CP.67,190-0,3067,99066,8501.520.102102.425.080-
WALT DISNEY79,5500,0480,06079,1102.423.167192.808.490-
WASTE MANGM.43,0222,4643,24041,8402.089.43389.692.463-
WATERS CORP110,6000,18111,310110,170165.97018.402.189-
WELLPOINT HE96,6502,0797,17095,5701.222.232118.081.177-
WELLS FARGO49,430-0,3249,74049,1707.280.852359.596.183-
WESTERN DIGI89,740-0,7791,40089,3001.038.55293.587.971-
WESTERN UNIO15,720-0,1315,86015,6201.946.47930.610.134-
WEYERHAEUSER28,6500,1728,80028,5001.538.53844.141.270-
WHIRLPOOL CO154,1200,38155,250152,342353.26254.415.913-
WHOLE FOODS50,9702,3551,33050,0603.160.473160.205.640-
WILLIAMS COS41,420-1,5042,09041,2302.938.999122.075.144-
WINDSTREAM H9,0600,559,1758,9954.936.84244.838.373-
WISCONSIN EN47,7500,2948,05047,2711.234.72359.062.480-
WYNDHAM WWID74,4501,8275,00073,210988.63273.596.830-
WYNN RESORTS212,7802,88213,200206,1001.317.629275.601.342-
XCEL ENERGY31,4650,4631,63031,1201.406.53744.304.087-
XEROX CORP.12,0500,7512,07011,7309.445.650113.152.275-
XILINX INC47,660-9,0849,60047,3107.527.442360.883.635-
XL GROUP PLC31,5900,4531,61031,380470.61114.826.976-
XYLEM INC36,1701,3736,20035,430437.57315.686.773-
YAHOO!35,341-0,2835,82034,77011.941.380420.583.762-
YUM BRANDS76,8600,0777,50075,7701.602.127122.472.675-
ZIMMER HLDGS102,43012,01108,330101,5209.619.1181.008.673.218-
ZIONS BANCOR29,495-1,0230,02029,440942.06327.910.500-
ZOETIS INC.29,9001,9929,90529,2502.051.86160.668.400-
nombreúltimodif.máx.min.acci.efect.capital.
ASML HOLDING60,8502,3461,05059,7002.366.842143.136.24627.189
CISCO SYSTEM23,338-0,6923,64023,32021.449.654502.513.914-
IBM INTL190,940-0,41192,220190,3002.585.661494.009.409-
INTEL CORP26,8600,4126,96026,64015.706.397421.779.585-
MICROSOFT39,500-0,4839,97039,30020.188.780797.382.111-
SAP AG57,480-0,2157,98056,9102.612.896149.768.81371.653