ADOBE SYSTEMS

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,14%
  • Precio
    64,600 €
  • MAXIMO
    65,000 €
  • MÍNIMO
    64,540 €
  • VOL. DIARIO (TIT.)
    17.682.234
  • VAR. 2014(%)
    7,884 %
  • VARIACIÓN
    0,33 % 0,210 €
  • 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 COMPANY136,130-1,35136,990135,520198.69527.107.780-
ABBOT LAB.38,510-0,2338,65038,340181.9337.009.023-
ABBVie Inc.49,750-0,7850,13049,540140.0406.992.085-
ACCENTURE78,780-0,4279,46078,500158.17012.499.732-
ACE LTD101,6400,16101,820101,56030.2983.082.173-
ACTAVIS203,000-0,25204,190202,90033.1336.752.452-
ADOBE SYSTEM64,6000,3365,00064,54092.1105.976.299-
ADT CORPORAT29,9050,2229,96029,84035.6701.066.261-
AES CORP14,3300,3514,33014,27041.316591.529-
AETNA INC.73,5206,6973,70072,350507.43537.223.503-
AFLAC CORP.62,8100,1862,92062,76035.3462.223.390-
AGILENT.TECH55,2000,3555,42055,03054.2642.996.794-
AGL RESOURCE51,770-0,1451,87051,69012.251634.840-
AIR PRODUCTS118,8100,29119,030118,78010.0501.196.164-
AIRGAS108,5900,29108,760108,5904.582497.993-
AKAMAI TECH53,9600,3554,70053,91060.2833.276.977-
ALCOA INC.13,6400,0713,70013,600516.1987.049.561-
ALEXION PHAR159,6444,87162,000157,330220.08135.106.308-
ALLEGHENY TE40,7600,3440,82040,66051.2612.088.045-
ALLEGION PLC50,4800,1650,78050,32013.645688.906-
ALLERGAN INC165,330-0,19165,800164,190241.06039.701.665-
ALLIANCE DAT242,6000,21243,840242,26116.0183.888.351-
ALLSTATE COR56,3200,2356,41056,07056.1083.159.340-
ALTERA CORP.34,020-0,9934,16033,480207.1637.003.373-
ALTRIA GROUP38,280-0,0838,35038,070303.47111.606.855-
AM.TOWER COR83,870-0,1984,27083,58039.6183.331.311-
AMAZON.COM329,7401,59330,500329,180256.17384.493.053-
AMER.EL.POW.51,9400,0852,06051,640122.2676.343.077-
AMER.EXPRESS87,4200,3387,53087,14089.4927.810.772-
AMER.FNCL.SV106,9100,44107,250106,84715.9771.710.622-
AMER.INTL G.51,9550,6152,24051,770479.56124.923.408-
AMEREN CORP40,880-0,3741,04040,74029.6141.212.444-
AMERISOURBRG66,3802,3866,70065,79574.6754.942.260-
AMETEK INC52,0200,4452,12051,79022.4851.167.981-
AMGEN INC114,0000,60114,320113,900283.44932.336.173-
AMPHENOL COR96,1800,6896,49095,88027.8942.683.330-
ANADARKO PET99,2100,2399,48098,96099.1819.837.743-
ANALOG DEVIC53,9101,1654,14053,81070.1573.785.573-
AON PLC82,3100,3082,55081,93023.4891.933.832-
APACHE CORP87,7000,1487,93087,38082.7857.259.714-
APART.IN.M.30,0800,1030,12030,02011.703352.179-
APPLE INC565,6707,80568,840565,2604.371.6162.478.971.629-
APPLI.MATLS.19,5301,4519,54019,370581.20311.308.234-
ARCHER DANIE44,660-0,1644,93044,51071.1503.180.732-
ASSURANT INC66,000-0,9566,41064,87017.4231.147.928-
AT&T CORP.34,880-0,1135,10034,8801.408.53849.288.265-
AUTODESK INC48,5500,6648,90048,55048.3482.355.504-
AUTOMAT.DATA76,7300,5876,86076,41251.8323.980.552-
AUTONATION53,5420,2353,72053,4006.966373.599-
AUTOZONE525,635-0,12525,000524,5904.8102.528.957-
AVALONBAY CO133,7000,26133,880132,44015.4672.053.558-
AVERY DENSN49,7100,5149,83049,53029.9361.485.750-
AVON PRODUCT14,8500,5414,85014,75055.458821.355-
BAKER HUGHES70,260-0,1770,50070,01082.2275.786.017-
BALL CORP55,6800,3855,73055,61014.003780.042-
BANK N.Y.34,190-0,0634,33034,160157.1445.379.337-
BANK OF AMER16,4700,6116,50016,3904.008.07665.952.890-
BARD C R INC136,370-0,16137,140136,37017.6912.422.097-
BAXTER INTL72,6600,5872,83072,45096.3136.990.975-
BB&T CORP.38,0900,1138,17037,97045.4591.732.519-
BEAM INC.83,4700,0083,47083,46030.5752.551.920-
BECTON DICKI113,8500,13114,250113,84024.9752.846.982-
BED BATH&BEY63,0700,2463,48063,07068.2114.308.397-
BEMIS COMPAN40,320-1,1340,58039,94012.098485.150-
BERKSHIRE B127,4750,22127,800127,41082.65510.535.801-
BEST BUY CO.24,260-0,0424,34024,22096.8152.352.314-
BIOGEN IDEC304,010-0,89308,720303,34091.15827.915.405-
BLACKROCK IN306,495-0,36307,590305,50025.8467.907.513-
BLOCK H&R28,1500,6428,16027,99098.6902.768.590-
BOEING CO.130,150-0,37130,620130,000174.06622.697.231-
BORGWARNER63,8600,5864,23063,70044.6362.855.579-
BOSTON PROP.117,020-0,30117,800117,0206.138721.157-
BOSTON SCIEN13,7400,3713,79013,730124.8251.717.342-
BRISTOL-MYER50,9700,0451,03050,750215.13610.959.866-
BROADCOM A30,7201,0230,77030,600162.3884.980.017-
BROWN FORM.B88,3900,5788,39088,14512.8261.130.048-
C H ROBINSON57,610-0,1258,62057,44053.7083.098.833-
CA TECHNOLO.30,8100,6531,10030,79077.1632.381.859-
CABLEVISION16,9100,7116,96016,86089.6881.516.920-
CABOT OIL&G37,1002,6637,23036,900488.88918.078.919-
CAMERON INTL65,8202,5665,96065,230267.88017.552.247-
CAMPBELL S.45,0100,1845,06044,77040.8241.833.846-
CAPITAL ONE75,1900,3675,41075,16050.0153.765.814-
CARDINL.HLTH69,0600,1669,48068,86035.6542.467.887-
CAREFUSION38,4500,5038,52038,27043.8131.684.482-
CARMAX INC43,3800,3043,50043,35028.7381.247.252-
CARNIVAL CRP37,8701,2037,90037,800137.4395.203.646-
CATERPILLAR106,9603,46107,400105,8201.517.707161.966.807-
CBRE GROUP26,670-0,0426,73026,63012.600336.456-
CBS CORP58,7300,5858,99058,640166.8009.803.653-
CELGENE CORP139,970-3,35142,490139,110358.31450.536.033-
CENTERPOINT24,495-0,5124,66024,43068.3871.679.324-
CENTURYLINK34,560-0,1434,79034,500135.1064.685.948-
CERNER CORP53,4100,9853,45053,05042.2632.256.413-
CF INDS HLDG242,460-0,30244,060242,4607.2501.767.800-
CHARLES SCHW27,2600,0727,53027,230191.2545.245.427-
CHESAPEAK.EN29,0300,0329,12029,000253.2757.357.942-
CHEVRON CORP124,400-0,23124,840124,320315.36039.302.686-
CHIPOTLE MEX509,2301,03510,960507,64023.20311.816.378-
CHUBB CORP.90,8700,4690,93090,50031.0912.821.514-
CIGNA CORP77,9300,7478,52077,93037.1522.904.573-
CINCINNATI F49,4800,2449,60049,33015.413762.430-
CINTAS CORP57,9800,2458,09557,9807.152414.926-
CISCO SYSTEM23,440-0,2623,64023,3601.985.14346.717.362-
CITIGROUP48,4050,0148,58048,360682.34033.053.846-
CITRIX SYS.60,7008,4161,35559,670568.95834.339.289-
CLIFFS NATUR18,4100,6618,52018,350118.8702.194.066-
CLOROX CO89,2250,2689,30089,03025.4022.265.200-
CME HLDGS.71,5580,2272,00071,47038.2522.747.365-
CMS ENERGY29,620-0,1329,71029,48096.3612.849.308-
COACH INC50,0800,0450,16050,00093.0034.657.069-
COCA-COLA CO40,600-0,3240,71040,460641.53426.037.363-
COCA-COLA EN45,5351,1246,75045,350195.3138.941.311-
COGNIZANT49,3400,8049,81049,280105.1475.213.587-
COLGATE66,2200,5366,25065,95091.8326.068.102-
COMCAST CL A51,8801,3151,90051,3501.075.79955.620.529-
COMERICA INC49,3600,1649,42049,14033.3281.644.473-
COMPUTER SCI60,0400,1860,31059,91015.240916.922-
CONAGRA FOOD31,000-0,5131,16031,00095.5542.970.219-
CONOCOPHILLI74,1300,1574,45073,950193.38314.345.015-
CONS.EDISON56,440-0,4156,74056,24094.6665.352.813-
CONSOL ENERG42,2400,0242,27042,09039.4031.661.691-
CONSTELLAT A80,010-0,3080,61079,99038.1233.066.606-
CORNING INC21,2400,4321,30021,200262.0935.567.536-
COSTCO WHOLE114,600-0,17114,990114,14069.9898.028.025-
COVIDIEN70,280-0,3870,44068,712185.61912.849.141-
CROWN CASTLE74,760-0,1275,04073,89035.3602.635.844-
CSX COR28,2900,4628,31028,230191.9645.428.530-
CUMMINS INC148,8100,99148,860147,850228.72133.945.375-
CVS CAREMARK73,2600,2373,29073,080126.6609.267.864-
D R HORTON I22,4905,3422,52022,250560.03612.561.103-
DANAHER CORP73,7400,4973,80073,41079.9765.892.175-
DARDEN RESTA50,4400,2850,55050,40031.1001.571.137-
DAVITA HEALT69,8300,5969,88069,39020.0301.395.181-
DEERE & CO93,6600,1094,05093,560185.58017.425.498-
DELPHI AUTOM69,5101,1170,49069,350121.2398.433.166-
DELTA AIRLIN36,900-0,5137,17036,650692.62125.600.103-
DENBURY RESO17,4600,3417,49017,4208.038140.429-
DENTSPLY INT45,1900,3345,31045,1908.254373.921-
DEVON ENERGY71,7330,5971,80071,380130.2589.328.218-
DIAMOND OFFS49,5202,0449,97049,50035.5621.768.174-
DISC.FIN.SVS56,7600,8556,82056,440136.0727.708.533-
DISCOVERY CO77,9000,4978,25077,90023.8471.862.104-
DOLLAR GENER55,3500,0455,51055,12056.6803.135.758-
DOLLAR TREE51,470-0,0851,89051,40029.1351.505.606-
DOMINION RES70,950-0,1571,30070,61070.3704.991.921-
DOVER86,320-0,0386,79086,25023.1052.000.135-
DOW CHEMICAL49,3700,0049,66049,300213.79310.571.230-
DR.PEPPER54,5300,0954,54054,18063.4423.451.676-
DTE ENERGY76,465-0,5577,06076,27039.8823.054.781-
DU PONT67,240-0,1567,50067,140121.2158.162.630-
DUKE ENERGY72,210-0,5572,60072,14598.6237.136.488-
DUN&BRADST.106,720-0,04107,410106,7206.007641.918-
E TRADE FINA22,0102,3722,96022,000558.20312.628.226-
EASTMAN CHEM88,6400,0789,19088,64023.8732.122.674-
EATON CORP.75,0200,8675,11074,58885.4856.397.235-
EBAY INC.55,3300,7155,60055,280325.61618.027.957-
ECOLAB INC106,9900,09107,340106,90029.5253.163.662-
EDISON INTL.56,4000,1156,48056,23050.1942.829.711-
EDWARDS LIFE80,0500,1680,40080,01010.356831.582-
ELECTRO.ARTS28,140-0,0428,43028,12068.5801.940.327-
EMC CORP25,9750,2526,07025,940976.15325.375.390-
EMERSON ELEC69,7200,4669,80069,500118.6598.262.190-
ENSCO PLC50,3200,5250,56050,25055.6722.806.330-
ENTERGY CORP70,520-0,7071,47070,48055.6623.954.746-
EOG RSCS.INC104,820-0,25105,500104,82085.9389.043.169-
EQT109,6703,87110,000108,46074.1218.131.963-
EQUIFAX INC.68,160-2,7169,50067,90039.7852.710.922-
EQUITY RESID57,830-0,0357,92057,66031.2541.806.374-
ESTEE LAUD.A71,7000,0471,81071,67019.3101.385.397-
EXELON CORP.35,830-0,1936,05835,77017.718634.956-
EXPEDIA INC72,440-0,0673,36072,40037.7352.755.119-
EXPEDITORS40,5900,4540,64840,33032.9891.337.087-
EXPRESS SCR.71,5700,9071,70070,920208.49414.868.124-
EXXON MOBIL100,290-0,21100,600100,110373.69837.517.747-
F5 NETWORKS110,1301,79112,840109,870150.50816.808.041-
FACEBOOK INC62,6202,0563,65062,58016.777.0991.060.879.722-
FAMILY DLR.57,5200,1257,67057,35018.0311.038.462-
FASTENAL CO.50,3400,8850,35049,94030.7251.541.700-
FEDEX CORP.136,9100,43137,090136,40051.1967.005.829-
FIDELITY NAT53,4300,2453,49053,19039.9072.131.712-
FIFTH THIRD21,080-0,3321,23021,070322.8256.815.965-
FIRST SOLAR70,3340,4270,84070,040106.1137.476.944-
FIRSTENERGY33,3400,1533,40033,19083.9012.796.059-
FISERV INC57,0700,8157,29056,84043.6262.490.202-
FLIR SYS.INC37,1500,8137,33037,09019.986742.721-
FLOWERSERVE76,900-1,5777,49075,67091.0726.974.011-
FLUOR CORP.77,9500,4878,04077,73015.6311.218.398-
FMC CORP76,9850,0777,18076,94011.419880.121-
FMC TECHNOL.57,9300,3158,24057,80054.5333.163.590-
FORD MOTOR16,4101,1116,41016,3701.893.78631.083.277-
FOREST LAB91,7100,0792,02091,71011.9651.099.658-
FOSSIL GROUP108,4300,14109,489108,4007.265789.487-
FRANKLIN RES54,2500,4454,36054,14544.3622.408.927-
FREEP.-MCMOR34,4002,6934,48033,800972.19633.297.615-
FRONTIER C.5,891-0,155,9405,890176.9011.048.403-
GAMESTOP A39,9800,1840,23039,88094.8933.802.020-
GANNETT CO27,1600,2227,34027,15045.5951.240.234-
GAP39,030-0,2039,25039,00086.9883.404.979-
GARMIN LTD55,980-0,2356,31555,97040.9312.299.159-
GEN.DYNAMICS111,410-0,15111,990111,37088.0609.829.538-
GEN.ELECTRIC26,350-0,2626,47026,3202.421.71363.975.118-
GENE.MILLS52,350-0,0452,40052,24084.7024.428.279-
GENE.MOTORS35,2602,5335,70035,2203.064.995108.742.651-
GENERAL GROW22,750-0,1322,84022,72038.035867.426-
GENUINE PART86,360-0,3286,84086,15021.9941.907.922-
GENWORTH FIN17,4700,5217,56017,44088.5611.549.445-
GILEAD SCIEN73,650-0,2875,00073,6001.244.70692.726.364-
GOLDMAN SACH161,0700,39161,280160,80099.66216.050.913-
GOODYEAR28,4204,0328,48028,240310.8008.813.138-
GRAHAM HOLD.696,0600,78696,060696,060227158.327-
GRAINGER INC255,0270,02255,800254,00016.3404.167.749-
HALLIBURTON64,650-0,1164,98064,600281.59518.245.159-
HARLEY DAVID71,8100,1372,00071,735114.9848.262.163-
HARMAN INTL111,2000,02112,440111,20013.6721.526.765-
HARRIS CORP73,2000,6073,27072,94021.2991.555.619-
HARTFORD FIN34,9300,5235,04034,800100.6863.519.056-
HASBRO, INC.55,010-0,0555,22054,76040.4292.225.462-
HCP INC40,9300,3240,95040,80071.6502.927.110-
HELMERICH &111,790-1,77117,000111,500107.45812.128.204-
HERSHEY FOOD98,510-1,64100,00098,20036.5553.625.857-
HESS CORP88,5200,4088,63088,25048.3834.283.845-
HEWLETT PACK31,8950,4932,08031,850410.46513.107.091-
HLTH.CARE IN61,8600,2161,86061,62026.0381.607.989-
HOME DEPOT78,8900,4778,97078,740294.11123.203.357-
HONEYWELL94,1300,1194,57093,960115.73910.887.926-
HORMEL FOODS47,9400,0248,03047,9206.520312.992-
HOSPIRA43,9150,3543,99043,78016.736734.400-
HOST HOTELS21,2171,0321,22021,060838.58417.734.290-
HUDSON CITY10,0700,5010,08010,050110.7321.115.015-
HUMANA INC109,0001,05109,810108,88098.22710.745.149-
HUNTINGTON B9,4550,059,4709,420241.4722.284.180-
IBM INTL191,7400,01192,220191,500149.28228.663.801-
ILL.TOOL WKS85,7200,3785,80085,45038.2433.276.729-
INGERSOLL RA60,0400,3260,28059,92091.7025.516.618-
INT.GAME TEC12,6400,1612,68012,610192.3162.434.893-
INT.PAPER45,816-0,5946,10045,810117.8505.421.123-
INTEGRYS ENE60,270-0,2560,49060,13014.502875.645-
INTEL CORP26,680-0,2626,90026,6802.154.38757.775.273-
INTERCON.EXC204,4000,05205,040204,36010.6052.169.089-
INTERPUBLIC17,420-0,0617,54017,41085.5041.495.635-
INTL FLAVORS96,5500,6796,55096,2604.531436.396-
INTUIT INC75,0950,9577,27075,08051.2433.858.223-
INTUITIVE S.374,9100,26376,540373,05026.94510.105.749-
INVESCO LTD35,8800,3135,96035,77052.5121.886.194-
IRON MOUNT.28,0800,5428,08027,94020.444572.458-
J & J99,750-0,47100,24099,550334.22533.382.259-
JABIL CIRCUI18,0601,5218,13017,890212.9243.834.314-
JACOBS ENGR64,0500,2564,13063,76062.5494.002.160-
JM SMUCKER96,130-0,3096,60096,13012.6881.224.426-
JOHNSON CONT46,120-0,7346,82046,100276.69012.816.308-
JOY GLOBAL62,1300,8662,49061,890223.73413.928.806-
JP MORGAN CH55,990-0,1156,21055,900630.56535.371.543-
JUNIPER NET.25,0300,6825,19025,000203.9695.125.006-
KANSAS C.STH101,0070,05101,520100,8709.9671.010.276-
KELLOGG66,080-0,6966,38065,88051.8483.434.473-
KEURIG GREEN94,1400,0695,07094,10094.0368.906.741-
KEYCORP13,8900,0013,92013,840517.1097.182.437-
KIMBERLY CL.108,8500,13109,080108,57044.0754.795.990-
KIMCO RLTY.22,5100,1322,54022,47018.921426.231-
KINDER MORGN33,6880,2333,76033,62076.2052.568.375-
KLA-TENCOR68,2702,3268,59067,85084.8305.783.174-
KOHL'S CORP54,8700,1854,99054,50032.9271.804.570-
KRAFT FOODS56,787-0,2557,13056,670106.0366.036.661-
KROGER CO45,5200,1545,65045,360119.1975.425.489-
L BRANDS54,1900,0654,41054,06022.1511.202.369-
L-3 COMMUNIC116,870-0,54118,240116,87026.8693.157.330-
LAB.CORP.AM.100,9401,09100,970100,36012.4241.250.097-
LAM RESEARCH57,75010,5358,59056,220990.55357.200.176-
LEGG MASON I46,7400,0646,93046,70030.3121.420.926-
LEGGETT & PL33,4300,1233,49133,35015.877531.133-
LENNAR CORP39,0002,1239,02038,590158.7636.160.750-
LEUCADIA NAT26,3400,3426,40026,33012.506329.538-
LILLY ELI58,830-1,2358,88057,770340.44219.817.094-
LINCOLN NATL49,0800,5749,22048,87434.6671.701.581-
LINEAR TECH.47,3701,0547,56047,26083.1003.936.355-
LOCKHEED MAR161,910-0,04162,590161,11056.5849.179.961-
LOEW'S CORP.44,0250,4444,06043,94021.938964.629-
LORILLARD .53,8000,2854,31053,56078.2724.214.031-
LOWES COS IN46,5500,7146,64046,340132.6866.163.662-
LSI LOGIC11,1400,0011,14011,130171.7921.912.783-
LYONDELLBASE91,730-0,6292,02091,61037.0343.404.768-
M & T BANK C124,0000,82124,050123,79029.3453.637.970-
MACERICH CO64,1100,1764,27063,9509.121584.745-
MACY'S INC58,3600,4158,40058,04074.3904.335.240-
MARATHON OIL36,5400,1936,63036,50082.1263.003.520-
MARATHON PET90,820-0,0291,50090,73082.4507.497.318-
MARRIOTT INT57,4400,4057,55057,31071.9944.137.365-
MARSH & MC L48,7600,5648,76048,51032.2251.568.371-
MASCO CORP.22,2400,4122,33022,16057.6471.282.663-
MASTERCARD73,9000,7474,09073,570203.81215.040.408-
MATTEL INC37,7800,5937,88037,67098.7593.734.413-
MCCORMICK&CO71,5800,0071,82671,54012.342883.151-
MCDONALD'S99,2490,1299,52099,130146.46014.549.892-
MCGRAW-HILL76,8800,2177,05076,8809.975768.249-
MCKESSON CRP171,1800,32171,420170,81022.2963.817.773-
MEAD JOHNSON85,6801,6786,16085,20086.4607.424.752-
MEADWESTVACO38,3600,3138,53038,36012.433478.339-
MEDTRONIC58,7100,5758,79058,450148.3478.689.781-
MERCK & CO57,270-0,4057,50057,180305.65017.525.665-
METLIFE INC.51,9700,1252,31051,960206.84310.781.546-
MICHAEL KORS91,260-0,2091,97091,25054.4164.982.644-
MICROCHIP48,2500,4448,38048,20030.3281.465.179-
MICRON TECH.26,3200,2726,50026,2601.670.06344.066.783-
MICROSOFT39,8300,3539,97039,7402.346.84993.441.905-
MOHAWK INDS.136,6300,04137,430136,6309.2971.274.930-
MOL.COORS B58,500-0,1258,76858,43012.162712.994-
MONDELEZ INT35,2300,3435,28035,070243.3758.560.910-
MONSANTO CO111,950-0,16112,870111,85555.1436.188.936-
MONSTER BEVE67,3300,3767,82067,23017.7101.197.360-
MOODY'S CORP80,5400,8381,67080,25026.5962.142.988-
MORG.STAN.DW31,1100,2331,25031,010284.9078.865.337-
MOSAIC COM.48,9500,2349,12048,91047.9192.350.517-
MOTOROLA SOL63,3900,1663,65063,18068.1684.321.244-
MURPHY OIL C64,9100,1465,00064,81022.6391.470.871-
MYLAN INC51,1501,7351,44050,870282.49014.445.013-
NABORS INDUS25,2400,1625,49025,200129.7173.298.560-
NASDAQ OMX36,7200,3036,72034,860157.6345.624.412-
NATIONAL OIL82,7400,1183,00082,69099.1058.212.018-
NETAPP INC36,1200,7036,48036,11069.4282.519.944-
NETFLIX INC.351,500-0,57355,899351,170229.47181.122.174-
NEWELL RUBB.30,3300,2630,49030,29634.8171.060.971-
NEWFIELD EXP33,0350,6633,14032,85033.2401.096.820-
NEWMONT MNG.25,440-1,8525,62025,360477.28412.190.835-
NEWS CORPOR.17,180-0,2917,44017,17041.542716.400-
NEXTERA ENER96,280-0,2096,79095,81058.1115.596.943-
NIELSEN HOLD45,5500,9145,88045,250110.8115.037.800-
NIKE INC CL74,1200,0374,37074,020131.9789.795.750-
NISOURCE35,780-0,4236,00035,71027.404983.491-
NOBLE CORP30,9700,0631,23030,950101.4453.157.100-
NOBLE ENERGY74,660-0,5574,69072,600110.3328.190.716-
NORDSTROM62,1800,4762,18061,82066.4534.123.953-
NORFOLK STH.95,000-0,0195,60094,95062.4655.941.402-
NORTHEAST UT45,890-0,4646,13045,79030.0481.381.381-
NORTHERN TST61,2100,6161,23060,96022.8771.399.575-
NORTHROP GRU119,980-1,38122,000119,96053.3366.456.781-
NRG ENERGY32,590-0,1532,74032,51032.3161.054.878-
NUCOR CORP52,065-0,9052,54051,92066.6243.480.670-
NVIDIA CORP.19,3301,2619,34019,220294.3185.669.683-
O'REILLY AUT146,470-1,11147,400143,250180.94226.368.514-
OCCI.PETROL.96,520-0,2697,07096,25082.3047.962.023-
OMNICOM GROU68,8600,1269,29068,54046.7803.224.807-
ONEOK INC NE62,190-0,0362,39062,09521.6741.350.409-
ORACLE CORP39,310-1,2139,82039,290954.59237.796.974-
OWENS-ILLIN.32,6300,1532,78032,6309.546312.255-
PACCAR INC.66,4000,5866,69066,07033.3982.217.380-
PALL CORP85,3400,5385,53085,10014.0411.197.003-
PARKER HANNI125,6550,71125,720125,36517.1192.148.722-
PATTERS.COS41,2700,1741,35041,2644.832199.778-
PAYCHEX INC41,2050,8041,25041,11088.1743.632.275-
PEABODY ENER17,250-0,9817,33017,040613.51610.535.910-
PENTAIR LTD75,3500,2375,62075,28525.9451.955.487-
PEOPLE'S BAN14,7400,6114,76014,71032.728481.821-
PEPCO HLDGS.21,5300,0921,53521,420153.5593.296.758-
PEPSICO INC85,175-0,2885,41085,000152.49313.000.287-
PERKINELMER44,7300,4344,93044,6407.580339.107-
PERRIGO CO150,0700,09150,920150,02023.6863.564.065-
PETSMART INC68,1600,5368,60067,88033.8642.310.798-
PFIZER30,660-0,8430,90030,6501.347.78341.488.669-
PG&E CORP.44,530-0,1144,56044,35056.9462.532.633-
PHILIP MORRI83,215-0,1683,35083,010209.48717.439.604-
PHILLIPS 6682,4600,1982,60082,12049.9804.124.769-
PINNACLE WES55,360-0,4755,69055,23022.3441.239.144-
PIONEER NATU197,7000,19198,245197,10018.8543.729.984-
PITNEY BOW.25,5800,0825,71025,55031.890819.123-
PLUM CREEK T42,5900,0742,66042,5608.347355.791-
PNC FIN.SVCS84,9800,3085,09084,74086.2687.322.488-
PPG INDS.INC196,4000,05196,940196,4008.8671.743.563-
PPL CORPOR.33,3000,5733,30033,130158.5155.263.236-
PRAXAIR INC131,670-0,02132,110131,54036.6754.837.487-
PRECISION CA259,8520,05260,000259,0607.1321.853.747-
PRICELINE GR1.228,8400,731.235,4501.226,84032.45439.950.971-
PRIN FINL GR45,2900,2945,63045,29019.334876.992-
PROCTER GAMB80,4900,1680,55080,010423.62034.003.850-
PROGRESSIVE23,8500,6824,14023,72053.6761.277.172-
PROLOGIS INC41,1200,4441,14040,860100.9474.144.893-
PRUDENTIAL82,5600,5282,75082,30074.3296.140.095-
PUBLIC SERV.39,4200,0839,60039,17089.5263.530.798-
PUBLIC STORA173,130-0,10173,510172,7705.7851.002.896-
PULTEGROUP19,2103,4519,36019,130555.75310.685.629-
PVH CORP121,5400,40121,940121,21014.2921.739.862-
QEP RESOURSE32,030-0,2532,19031,64046.8141.499.592-
QUALCOMM INC77,700-3,7378,62076,7703.152.207244.368.543-
QUANTA SERVS36,1100,4736,11035,96029.2551.054.432-
QUEST DIAGNO58,5100,2758,63058,14057.3323.345.173-
RALPH LAUREN154,3000,30154,530154,00015.8792.451.442-
RANGE RESOUR94,4401,5294,83093,36054.7165.154.329-
RAYTHEON CO.97,280-2,9498,51096,160167.18016.299.715-
RED HAT50,2700,4450,67050,27044.5382.248.803-
REGENERON PH303,3300,08306,698303,11018.0245.502.469-
REGIONS FINL10,395-0,1410,47010,380289.6383.015.681-
REPUBLIC SER34,9200,1734,96034,72027.174947.013-
REYNOLDS AME53,330-0,1353,71053,170116.8386.234.861-
ROBERT HALF44,4802,3944,49043,86049.8362.194.687-
ROCKWELL AUT127,5600,31128,190127,46013.5841.739.893-
ROCKWELL COL77,880-0,5278,56077,76016.6291.300.010-
ROPER INDUST131,640-0,05132,310131,6404.684619.084-
ROSS STORES68,7900,3868,97068,63043.0292.958.613-
ROWAN CIES31,0800,2331,29031,08042.4061.321.239-
RYDER SYS IN82,9300,0583,47082,93020.6421.720.165-
SAFEWAY34,000-0,0634,03033,690164.5905.576.342-
SALESFORCE55,8200,3256,60055,770137.3467.729.118-
SANDISK CORP85,3900,8785,50084,990108.7249.277.038-
SCANA CORP52,390-0,2352,50452,29031.5411.653.820-
SCHLUMBERGER101,975-0,23102,340101,880186.76119.075.637-
SCRIPPS NETW74,6500,0874,76074,5909.326696.840-
SEAGATE TECH54,5900,8954,78054,33080.9284.420.667-
SEALED AIR33,200-0,0633,36033,20025.535850.463-
SEMPRA ENRGY96,640-0,3497,06096,49022.8602.214.407-
SHERWIN WILL202,6900,37203,930202,43012.8952.617.940-
SIGMA-ALDR.96,8303,2197,64095,86020.2371.951.593-
SIMON PPTY G171,0100,15171,010170,39016.2032.768.018-
SLM CORP.25,785-0,0625,90025,700127.1273.280.779-
SNAP ON INC117,3600,38117,640116,9104.061476.933-
SOUTHERN CO.45,070-0,3345,15044,970169.8407.653.126-
SOUTHWES.ENE48,5400,5848,59048,470128.5836.238.152-
SOUTHWEST AI24,040-0,1724,36023,510380.5939.177.505-
SPECTRA ENRG39,140-0,2539,32039,03052.5212.060.477-
ST JUDE MED62,0100,2762,30061,93044.2782.751.244-
STANLEY BLAC84,6202,6484,98583,830223.05918.835.659-
STAPLES INC12,0401,0912,06011,950181.5772.179.559-
STARBUCKS70,6700,4072,04070,670296.75321.186.324-
STARWOOD HTL77,7801,1378,25077,05043.8433.404.540-
STATE STREET66,0700,2466,37065,95025.8061.708.003-
STERICYLCE113,5600,59113,830112,9304.950560.400-
STRYKER CORP79,9401,9880,78079,220245.50019.627.234-
SUNTRUST BK.39,1300,2339,28038,99090.8043.555.893-
SYMANTEC COR20,6900,2420,79020,670135.4672.809.355-
SYSCO CORP36,4690,1136,48036,370136.8404.987.106-
T.ROWE PRICE83,6002,9884,45082,68086.0357.170.544-
TARGET CORP.60,9500,3560,96060,75096.7075.882.628-
TE CONNECTIV60,3800,0360,86060,38042.3892.574.110-
TECO ENERGY17,960-0,0618,01017,89038.884698.621-
TENET HEALTH42,7501,7142,87042,230111.4414.742.148-
TERADATA CRP46,9001,2746,97046,64019.492911.132-
TESORO CORP.53,9200,2653,99053,78036.0181.940.937-
TEXAS INSTRS48,2403,8348,28047,630629.63130.238.406-
TEXTRON INC40,1500,0040,74040,02141.0611.649.876-
THE DIRECTV77,3000,4477,65077,23077.5105.998.026-
THERMO FISH.118,920-0,39119,590118,47071.9968.573.067-
TIFFANY & CO87,9800,0988,25087,8908.316732.892-
TIME WARNER66,0500,0866,35565,980145.7249.643.635-
TIME WARNER141,8101,39141,900137,880111.51315.723.422-
TJX COS INC.58,650-0,3459,09058,560105.4786.200.028-
TORCHMARK79,5400,6879,55079,0004.823383.008-
TOTAL SYSTEM29,0000,7629,04628,84041.8761.211.644-
TRACTOR SUPP65,250-3,1065,78064,760254.94416.597.287-
TRANSOCEAN41,341-0,1941,53041,230179.1397.419.704-
TRAVELERS C.88,6900,6488,79088,300107.7649.535.001-
TRIPADVISOR84,3151,2484,46083,50066.7945.621.710-
TWENTY-FIRST32,7500,0932,95032,740463.01815.202.686-
TYCO INTL.42,4200,0542,60042,35084.7343.594.678-
TYSON FOODS42,980-0,6243,29042,96059.5682.570.317-
UNION PACF192,0400,07192,550191,66044.4408.541.714-
UNITED PARCE99,075-0,1799,79098,790157.40715.578.255-
UNITEDHEALTH76,2101,1776,46075,950181.73413.849.275-
UNTD.TECHNS.119,6660,01120,080119,53081.6479.782.265-
UNUM GROUP33,9600,2534,08033,94018.749638.470-
URBAN OUTFIT35,8500,0635,95035,70022.333801.915-
US BANCORP40,930-0,0241,02040,840165.8316.788.358-
US STEEL CRP27,3300,5527,50027,308114.9883.151.315-
V F CORP60,240-0,4560,60560,11050.2933.039.024-
VALERO ENERG56,5900,2356,92056,500122.4876.958.070-
VARIAN MED.79,510-2,2180,18078,50055.9964.424.389-
VENTAS INC64,540-0,0864,75064,43024.5761.586.434-
VERISIGN INC50,2400,4250,43049,95042.4042.128.362-
VERIZON COMM46,950-1,0147,49046,9402.619.133123.787.035-
VERTEX PHARM65,630-1,9367,49065,63054.1043.602.406-
VIACOM INC.B84,6900,4085,67084,43088.2967.477.699-
VISA INC209,9250,53210,500209,100111.29223.360.402-
VORNADO RLTY100,865-0,14101,290100,8008.986908.522-
VULCAN MATLS64,350-0,0965,04664,35011.976776.334-
WAL MART ST.77,990-0,0678,21077,740248.13719.356.224-
WALGREEN CP.67,9200,7967,99067,165100.3556.784.118-
WALT DISNEY79,9000,4880,06079,610284.09722.690.031-
WASTE MANGM.42,4591,1242,46041,84048.7132.046.793-
WATERS CORP111,2200,74111,220110,9205.569618.974-
WELLPOINT HE96,3601,7696,45095,57082.0157.878.623-
WELLS FARGO49,520-0,1449,74049,510622.54430.859.506-
WESTERN DIGI91,2000,8491,40090,88070.3496.412.775-
WESTERN UNIO15,8000,3815,85015,760182.8522.889.701-
WEYERHAEUSER28,570-0,1028,66028,50052.5751.503.050-
WHIRLPOOL CO153,9000,24154,350153,74013.3622.060.456-
WHOLE FOODS50,1600,7250,32050,060191.3979.601.736-
WILLIAMS COS41,830-0,5242,09041,740146.5726.146.013-
WINDSTREAM H9,0100,009,0308,995271.3732.446.671-
WISCONSIN EN47,500-0,2347,79047,27155.9152.657.953-
WYNDHAM WWID73,7900,9273,96073,34024.9771.843.327-
WYNN RESORTS208,4400,78209,870207,20062.79813.126.835-
XCEL ENERGY31,230-0,2931,40031,12079.1232.473.923-
XEROX CORP.12,0000,3312,06011,975269.8583.240.104-
XILINX INC48,960-6,6049,60048,760615.19930.236.969-
XL GROUP PLC31,5900,4531,61031,51024.865784.458-
XYLEM INC35,8900,5935,98035,78021.028754.429-
YAHOO!35,4700,0835,82035,460966.77634.453.673-
YUM BRANDS76,730-0,1077,50076,710100.5517.752.984-
ZIMMER HLDGS107,37017,41108,330105,4302.366.243251.572.093-
ZIONS BANCOR29,9400,4730,02029,80021.799653.427-
ZOETIS INC.29,3600,1429,42029,250161.5824.743.918-
nombreúltimodif.máx.min.acci.efect.capital.
ASML HOLDING60,5501,8361,05059,7001.256.88775.857.04427.055
CISCO SYSTEM23,450-0,2123,64023,3601.989.14846.811.017-
IBM INTL191,7400,01192,220191,500149.28228.663.801-
INTEL CORP26,690-0,2226,90026,6802.185.23758.596.474-
MICROSOFT39,8300,3539,97039,7402.346.84993.441.905-
SAP AG57,380-0,3857,98057,3801.068.85361.407.18571.529