ALTRIA GROUP INC.

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,01%
  • Precio
    42,060 €
  • MAXIMO
    42,150 €
  • MÍNIMO
    41,790 €
  • VOL. DIARIO (TIT.)
    4.860.438
  • VAR. 2014(%)
    9,560 %
  • VARIACIÓN
    0,81 % 0,340 €
  • APERTURA
    41,870 €
  • ÚLT. SESIÓN
    41,720 €
  • EFECTIVO
    204.324.550€
  • VAR. 12 MESES(%)
    15,921 %
  • Estadísticas y Ratios
  • Precios Históricos
  • Gráfico Interactivo
Rentabilidad (%)
MáximoMáximo 201443,70
MínimoMínimo 201433,80
Máximo 12 meses43,70
Míximo 12 meses33,12
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 3m7.390.653
Media títulos 12m8.109.837
Efectivo 3m305.487.470
Efectivo 12m303.052.085
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 COMPANY145,0250,24146,430144,4702.261.170328.796.051-
ABBOT LAB.42,955-0,0343,17042,7404.338.289186.230.165-
ABBVie Inc.54,090-0,7254,56053,97010.678.808578.858.670-
ACCENTURE80,7800,2480,90080,2301.772.372142.959.702-
ACE LTD104,9400,48105,010104,2001.008.736105.520.140-
ACTAVIS219,020-0,28219,750217,6501.596.449349.193.365-
ADOBE SYSTEM72,7000,9272,77072,2001.652.265119.657.196-
ADT CORPORAT33,475-0,1933,59033,325709.33223.735.383-
AES CORP15,3000,6615,31015,0852.629.30940.002.044-
AETNA INC.84,200-0,4084,85084,0101.466.936123.896.094-
AFLAC CORP.64,0000,6464,02063,530755.19748.205.130-
AGILENT.TECH56,755-1,2457,74056,7102.197.383125.640.866-
AGL RESOURCE54,080-0,2854,46054,000281.09915.227.245-
AIR PRODUCTS135,270-0,60136,430134,7601.521.372206.422.947-
AIRGAS108,975-1,35111,400108,500558.43361.227.766-
AKAMAI TECH59,8202,2759,90059,0001.954.282116.316.128-
ALCOA INC.16,980-0,4117,18016,97019.131.436325.852.357-
ALEXION PHAR167,950-2,96173,700163,0202.632.824439.229.288-
ALLEGHENY TE41,650-0,5542,30041,2701.104.26946.044.041-
ALLEGION PLC55,0001,0155,46054,290383.37221.083.389-
ALLERGAN INC170,540-1,10172,350168,5601.348.466230.796.428-
ALLIANCE DAT272,0300,01274,050270,845403.689109.655.900-
ALLSTATE COR58,5300,3458,57058,130976.18856.972.284-
ALTERA CORP.34,0301,3134,24033,5403.787.298128.342.818-
ALTRIA GROUP42,0700,8442,15041,7904.852.704203.998.941-
AM.TOWER COR92,370-0,6393,05092,270903.52883.566.581-
AMAZON.COM360,1200,55364,850358,5204.024.9091.449.978.297-
AMER.EL.POW.54,0150,0854,05053,7301.774.00695.642.340-
AMER.EXPRESS93,250-0,0393,62092,8502.421.741226.079.693-
AMER.FNCL.SV122,6490,02123,120122,271435.69553.466.791-
AMER.INTL G.55,2400,4055,39054,9003.393.563187.230.336-
AMEREN CORP40,1000,0540,26039,890668.70226.791.144-
AMERISOURBRG76,2202,9279,13075,6204.232.176324.405.177-
AMETEK INC51,780-0,1952,13051,610447.82923.216.306-
AMGEN INC122,2600,20122,360121,3201.981.699241.603.193-
AMPHENOL COR97,8000,8598,32097,150379.08537.105.256-
ANADARKO PET111,0100,18112,110110,1103.278.332365.207.496-
ANALOG DEVIC51,3100,0651,64050,8101.915.73997.974.915-
AON PLC91,020-0,0791,25090,7701.253.624114.089.436-
APACHE CORP102,675-0,78103,370102,3802.184.674224.604.804-
APART.IN.M.33,895-0,2234,07033,790644.80121.854.369-
APPLE INC97,020-0,1797,32096,42037.997.6653.680.936.402-
APPLI.MATLS.21,760-0,6422,00021,7108.343.447182.290.967-
ARCHER DANIE48,4800,3948,84048,3541.946.24594.474.819-
ASSURANT INC65,720-0,1766,99064,890522.04234.122.962-
AT&T CORP.35,385-1,3835,72035,03038.580.7891.368.414.288-
AUTODESK INC56,0200,2556,47055,8701.408.86778.982.211-
AUTOMAT.DATA82,4800,7982,51081,5901.014.57883.440.112-
AUTONATION56,490-0,6256,98056,430754.17142.673.106-
AUTOZONE515,3391,50516,760510,537212.078109.030.317-
AVAGO TECHN.72,600-1,4073,89072,2701.846.939134.113.443-
AVALONBAY CO148,2402,14151,000146,4001.176.702174.512.908-
AVERY DENSN50,9000,5951,18050,6301.091.19855.600.248-
AVON PRODUCT13,200-1,9313,42012,9938.988.711117.949.865-
BAKER HUGHES74,050-0,7974,96073,8202.233.767166.098.223-
BALL CORP63,7951,3364,04063,030538.00434.260.794-
BANK N.Y.39,7701,6439,85039,1505.394.694213.457.252-
BANK OF AMER15,6200,6415,64015,55039.738.939619.887.709-
BARD C R INC147,0300,82147,300145,080506.63574.068.010-
BAXTER INTL77,0700,3077,29076,6301.711.384131.892.086-
BB&T CORP.37,8650,8737,90037,5902.870.342108.384.113-
BECTON DICKI118,6450,03119,030118,110488.30457.913.928-
BED BATH&BEY62,1750,6162,56061,7901.555.98296.876.995-
BEMIS COMPAN39,9200,2040,63039,845382.47815.304.895-
BERKSHIRE B128,3450,17128,680128,0601.429.504183.471.120-
BEST BUY CO.31,4701,8431,50030,9802.186.26468.560.801-
BIOGEN IDEC336,940-0,20339,830335,2201.376.361464.327.770-
BLACKROCK IN317,5400,31319,170316,440343.908109.168.917-
BLOCK H&R32,6151,5432,68032,1301.566.75850.956.923-
BOEING CO.124,340-1,87126,050124,0009.474.7551.180.328.973-
BORGWARNER65,5900,1865,94065,410797.26552.378.875-
BOSTON PROP.121,020-0,16121,790120,720307.69337.301.930-
BOSTON SCIEN13,2301,6113,24012,84016.267.683212.882.153-
BRISTOL-MYER49,4950,3549,89048,5607.543.311373.498.746-
BROADCOM A38,3200,4538,44037,6506.026.782229.152.715-
BROWN FORM.B91,940-0,2392,57091,660269.76124.836.463-
C H ROBINSON66,5000,5966,65065,980617.37941.002.115-
CA TECHNOLO.29,5804,3029,71028,1124.413.742129.268.792-
CABLEVISION19,1400,2619,23019,0351.163.69522.240.887-
CABOT OIL&G33,020-1,0234,81033,0106.845.186229.964.708-
CAMERON INTL72,4104,0874,05071,2504.971.392360.651.124-
CAMPBELL S.43,540-0,5043,98043,4001.059.52546.148.141-
CAPITAL ONE82,4500,5682,61082,1702.830.693233.366.576-
CARDINL.HLTH72,5101,4873,75071,9302.696.937196.132.046-
CAREFUSION44,770-0,1844,90044,580908.48540.608.552-
CARMAX INC50,9900,3051,33050,770948.38648.402.776-
CARNIVAL CRP37,2302,0037,52037,0104.297.681160.312.096-
CATERPILLAR104,900-3,21106,230104,0907.381.407775.077.998-
CBRE GROUP33,6300,6633,77033,3401.743.21758.623.516-
CBS CORP58,670-0,5159,15058,47012.912.612758.315.091-
CELGENE CORP86,270-3,2087,76084,2507.757.289665.545.142-
CENTERPOINT25,1350,5425,22024,9101.362.04734.187.924-
CENTURYLINK37,6800,2937,81037,5501.820.66668.616.714-
CERNER CORP55,745-0,4056,40055,5202.377.417132.938.977-
CF INDS HLDG254,4700,90257,290253,600807.330206.198.702-
CHARLES SCHW27,8501,0927,87027,4953.807.103105.489.874-
CHESAPEAK.EN27,2700,7027,58026,8706.131.641167.594.303-
CHEVRON CORP134,9400,79135,100133,6904.209.320566.891.012-
CHIPOTLE MEX660,930-0,05663,769656,789331.227218.447.916-
CHUBB CORP.92,9000,0493,23092,770798.96074.273.079-
CIGNA CORP96,690-0,1197,24096,510778.79675.465.254-
CIMAREX ENER148,8000,20150,710147,420863.906128.615.215-
CINCINNATI F48,0900,1048,29047,940224.33010.782.511-
CINTAS CORP64,1600,2064,49064,010128.7938.266.977-
CISCO SYSTEM25,8500,6625,90025,67517.307.900446.742.860-
CITIGROUP50,115-0,1350,47149,9609.941.946498.684.034-
CITRIX SYS.66,8354,2767,58065,9005.419.824361.716.885-
CLOROX CO90,5700,4390,66090,260643.09758.170.374-
CME HLDGS.75,4400,7575,89074,7931.177.25288.772.806-
CMS ENERGY30,5700,2630,69030,4102.004.41461.159.481-
COACH INC35,0701,4535,75034,7704.006.943141.112.511-
COCA-COLA CO40,9900,4441,10040,66012.418.269507.949.424-
COCA-COLA EN48,8350,1549,17048,5101.951.77495.163.230-
COGNIZANT50,8600,4751,05050,6201.687.52285.834.119-
COLGATE68,120-0,0768,34067,9901.494.268101.769.214-
COMCAST CL A55,1900,8855,25054,71011.209.079617.343.388-
COMERICA INC50,0701,6650,15049,370887.97944.321.518-
COMPUTER SCI64,970-0,0565,52064,770533.50134.760.791-
CONAGRA FOOD31,0200,6231,04030,5804.393.969135.402.351-
CONOCOPHILLI86,310-0,5287,09086,2703.655.002316.845.544-
CONS.EDISON57,2800,0557,43057,020651.79437.305.168-
CONSOL ENERG40,7200,0241,13040,5201.246.60850.918.825-
CONSTELLAT A87,3000,2087,41086,490879.19476.360.372-
CORNING INC22,075-0,4722,26022,0302.968.92665.660.470-
COSTCO WHOLE118,2400,55118,269117,4601.117.378131.871.498-
COVIDIEN89,090-0,2289,83088,6105.901.841525.661.042-
CROWN CASTLE74,030-3,3676,50073,4504.929.129366.707.973-
CSX COR31,125-0,0231,30031,0902.759.09986.049.951-
CUMMINS INC150,910-1,55154,040150,5401.638.422248.895.799-
CVS CAREMARK79,0101,1379,01078,1603.026.913238.008.893-
D R HORTON I21,990-11,3324,31021,87024.150.190544.475.693-
DANAHER CORP75,9070,3976,19075,2502.766.409209.720.083-
DARDEN RESTA45,3401,9145,35044,2501.709.02376.880.057-
DAVITA HEALT71,8600,2772,25071,680649.04146.726.019-
DEERE & CO86,990-0,5387,60086,8502.805.772244.282.013-
DELPHI AUTOM68,700-0,0769,37068,460870.42259.889.037-
DELTA AIRLIN38,160-2,5339,75037,94012.926.254501.829.495-
DENBURY RESO17,8800,5118,07017,8154.292.93277.116.083-
DENTSPLY INT46,9100,2146,99046,690167.8717.867.358-
DEVON ENERGY78,9500,5779,31078,3101.681.369132.818.062-
DIAMOND OFFS47,810-4,4648,50045,9203.788.755178.322.300-
DISC.FIN.SVS63,2700,6063,34062,7102.424.633153.071.688-
DISCOVERY CO82,9100,1183,45082,6201.194.40198.940.117-
DOLLAR GENER56,0900,4856,44055,6463.335.964187.093.871-
DOLLAR TREE55,0401,0755,18054,4801.327.92872.966.987-
DOMINION RES70,3300,1770,60069,780984.81869.223.645-
DOVER88,850-0,8090,08088,670914.73181.568.209-
DOW CHEMICAL53,830-0,1154,12053,4007.169.050385.383.753-
DR.PEPPER61,0904,5361,52059,2903.317.866202.001.303-
DTE ENERGY77,2050,8377,21076,2801.158.58289.042.819-
DU PONT65,190-0,2865,69065,0704.404.990288.044.058-
DUKE ENERGY74,0150,8474,31073,4501.858.788137.498.451-
DUN&BRADST.110,7900,03111,370110,16099.36510.996.247-
E TRADE FINA20,829-2,0721,13020,1307.213.432150.465.699-
EASTMAN CHEM87,910-0,1188,44087,795631.88755.657.175-
EATON CORP.77,440-0,7678,18077,3001.724.432134.060.964-
EBAY INC.53,2251,0753,50052,52013.320.067708.034.821-
ECOLAB INC110,4400,40110,610109,820523.18957.677.924-
EDISON INTL.56,9650,5657,19056,580860.76548.942.409-
EDWARDS LIFE85,300-0,2886,12085,1002.070.610176.681.010-
ELECTRO.ARTS36,8802,3336,95036,0805.576.886203.834.067-
EMC CORP28,8950,5028,98028,67016.708.551482.250.553-
EMERSON ELEC67,0600,0667,51066,9101.697.875114.125.045-
ENSCO PLC53,170-1,6354,05052,9702.114.152112.414.958-
ENTERGY CORP76,3400,9376,42075,4601.625.554123.442.620-
EOG RSCS.INC116,1900,21116,930115,7002.262.831262.817.864-
EQT103,7603,84105,46097,1613.345.140344.489.207-
EQUIFAX INC.76,6403,0076,69073,830550.70241.758.410-
EQUITY RESID65,6300,4765,75065,310938.43261.516.469-
ESSEX PPTY T192,2800,40192,580190,640214.64941.231.690-
ESTEE LAUD.A75,920-0,0376,41075,6201.007.85076.480.898-
EXELON CORP.31,7950,1131,94031,2704.549.926144.356.867-
EXPEDIA INC80,010-1,0880,97079,5201.805.601144.564.902-
EXPEDITORS45,7000,8245,78045,320800.99736.553.337-
EXPRESS SCR.66,5900,8666,85065,9705.543.893368.610.673-
EXXON MOBIL104,3500,10104,720103,9505.169.062539.960.733-
F5 NETWORKS113,5352,46117,770112,3204.164.888476.504.836-
FACEBOOK INC75,1505,4176,74074,510119.506.0389.032.887.783-
FAMILY DLR.61,1301,2461,15560,280997.80860.785.465-
FASTENAL CO.45,0200,9445,16044,7601.906.51185.789.563-
FEDEX CORP.152,600-0,05153,248152,330846.252129.242.821-
FIDELITY NAT56,565-0,0356,75056,440771.35043.636.349-
FIFTH THIRD21,0901,6921,15020,7409.634.586202.251.156-
FIRST SOLAR63,3600,8863,54062,0301.465.48992.131.336-
FIRSTENERGY32,1200,5332,14031,7202.340.59674.930.904-
FISERV INC62,8150,7062,95062,550609.44038.268.931-
FLIR SYS.INC34,6501,5835,27034,020974.84233.663.633-
FLOWERSERVE76,2805,6576,96074,2001.685.869128.208.820-
FLUOR CORP.77,500-0,3778,14077,250855.84566.346.987-
FMC CORP68,490-0,4569,00068,420720.70349.463.144-
FMC TECHNOL.62,750-0,7463,92062,6801.857.064117.269.877-
FORD MOTOR17,8500,3918,12017,68043.783.715786.232.926-
FOREST LAB99,000-0,77100,46099,00011.098.0901.100.708.566-
FOSSIL GROUP102,7101,73103,250101,120730.63374.969.156-
FRANKLIN RES57,750-0,5558,20057,6201.412.29281.644.741-
FREEP.-MCMOR37,545-2,6138,14037,30013.734.591516.507.149-
FRONTIER C.5,9101,205,9405,8005.037.35129.730.445-
GAMESTOP A46,1203,1346,20044,7702.600.806118.943.961-
GANNETT CO33,4800,9733,53033,1801.012.43333.809.390-
GAP40,1950,6440,47039,7703.485.145140.317.513-
GARMIN LTD57,9301,1958,00557,320789.41345.613.783-
GEN.DYNAMICS121,5700,70121,930120,6501.727.437209.775.803-
GEN.ELECTRIC25,9300,0826,08025,90017.628.014458.049.841-
GENE.MILLS52,9550,1053,08052,8801.546.62281.932.300-
GENE.MOTORS35,785-4,3436,85035,31531.810.4001.146.529.523-
GENERAL GROW24,030-1,1124,35024,0101.378.84733.238.899-
GENUINE PART85,5200,2585,91085,237407.42234.820.280-
GENWORTH FIN16,510-0,1816,61016,4501.906.52931.517.402-
GILEAD SCIEN90,7480,4592,97089,89021.634.2171.970.269.247-
GOLDMAN SACH176,390-0,24177,320175,6101.713.594302.375.485-
GOODYEAR28,395-0,1228,66028,1202.172.06161.612.465-
GOOGLE CL A603,392-0,30608,910601,0001.133.868684.498.536-
GOOGLE INC593,930-0,34599,500591,770888.902528.676.597-
GRAHAM HOLD.690,2600,01692,710688,3507.0474.864.523-
GRAINGER INC240,610-0,17241,920239,840310.35174.857.809-
HALLIBURTON73,410-0,8274,33073,2305.335.106392.724.088-
HARLEY DAVID64,6600,0964,94064,3201.960.319126.717.372-
HARMAN INTL115,1400,42116,062114,860409.70447.207.692-
HARRIS CORP73,3600,3673,52073,040292.66021.438.281-
HARTFORD FIN35,8900,0836,00035,7301.515.74854.407.622-
HASBRO, INC.51,7801,1951,78551,130805.42641.478.714-
HCP INC42,3350,1542,47042,240929.80139.371.214-
HELMERICH &117,0300,67118,070115,900620.53772.748.096-
HERSHEY FOOD92,410-1,6993,79091,8101.473.062135.912.065-
HESS CORP100,8500,69100,98099,8651.361.775137.096.153-
HEWLETT PACK35,0600,2335,18034,8705.809.054203.228.592-
HLTH.CARE IN64,6000,0564,69064,3501.051.82067.889.511-
HOME DEPOT81,3000,3581,54080,8903.969.423322.308.017-
HONEYWELL96,020-0,6096,80095,9201.752.924168.826.389-
HORMEL FOODS47,720-0,2547,93047,510428.54820.418.255-
HOSPIRA51,8802,4151,92050,630862.16744.357.026-
HOST HOTELS22,955-0,5823,25022,8604.720.395108.743.739-
HUDSON CITY9,8901,339,9009,7402.836.43727.920.751-
HUMANA INC132,970-0,07134,380132,570528.63070.567.505-
HUNTINGTON B9,9701,1210,0109,8658.642.03185.956.232-
IBM INTL195,3200,87195,620193,7502.910.304567.665.272-
ILL.TOOL WKS85,390-0,2286,03085,2901.563.413133.845.350-
INGERSOLL RA63,050-1,8464,20063,0201.940.934123.475.621-
INT.PAPER50,6005,4451,98048,15017.874.270897.613.665-
INTEGRYS ENE69,4700,4369,59569,020188.03013.042.042-
INTEL CORP34,300-0,5834,67534,10526.618.125913.044.276-
INTERCON.EXC196,150-0,69197,430195,440871.893171.341.186-
INTERPUBLIC20,1601,5620,37019,84011.248.547226.149.787-
INTL FLAVORS103,800-0,11104,450103,640248.64925.858.924-
INTUIT INC82,6300,7383,09081,990963.27079.670.135-
INTUITIVE S.474,7252,84483,000455,0001.135.818535.501.727-
INVESCO LTD38,555-0,1438,77038,4201.244.56648.046.345-
IRON MOUNT.34,4200,0634,59034,280567.88519.556.028-
J & J102,2050,01102,730102,0204.186.845427.928.216-
JABIL CIRCUI20,790-1,0021,09020,7501.520.66731.751.831-
JACOBS ENGR54,8700,0055,00054,530873.60647.836.393-
JM SMUCKER105,2500,48105,270104,540339.42835.644.793-
JOHNSON CONT48,640-0,5549,26048,3603.814.233185.477.759-
JOY GLOBAL63,130-0,5063,40062,4251.119.41370.473.988-
JP MORGAN CH59,1700,2959,35058,9908.452.364500.198.222-
JUNIPER NET.23,2253,5423,33022,40013.202.017302.636.436-
KANSAS C.STH115,580-0,11116,320115,340520.80660.297.408-
KELLOGG65,6800,3765,83065,470683.32044.832.898-
KEURIG GREEN121,0500,01123,720119,4101.451.273175.954.660-
KEYCORP13,7801,4713,82013,60416.021.829219.724.965-
KIMBERLY CL.109,5200,02109,960109,4201.642.123179.945.973-
KIMCO RLTY.23,495-0,3623,61023,3901.104.38825.951.130-
KINDER MORGN37,8700,4537,95037,6253.239.218122.394.176-
KLA-TENCOR73,250-0,0173,89072,8101.683.020123.184.273-
KOHL'S CORP52,2100,7552,51051,7701.081.48956.557.440-
KRAFT FOODS58,3700,1258,75058,0703.151.522183.785.102-
KROGER CO51,0201,6951,49050,2402.379.359121.417.024-
L BRANDS58,2901,3058,48057,600734.74442.772.607-
L-3 COMMUNIC122,030-0,29122,490121,320281.41034.308.578-
LAB.CORP.AM.106,1400,48106,580105,270454.05248.157.527-
LAM RESEARCH70,000-0,9570,99069,7401.485.175104.126.213-
LEGG MASON I51,3201,3451,96050,490783.05540.289.041-
LEGGETT & PL32,880-0,1533,27032,700667.25721.981.580-
LENNAR CORP39,210-3,2140,40039,0103.575.282141.119.240-
LEUCADIA NAT25,3751,4225,38024,960677.79217.109.639-
LILLY ELI64,160-0,1465,70063,8004.203.456270.739.977-
LINCOLN NATL53,0750,7153,15052,595969.19751.312.099-
LINEAR TECH.44,540-0,8945,20044,2802.138.76695.310.898-
LOCKHEED MAR170,0101,14170,120167,8201.398.332236.379.774-
LOEW'S CORP.43,900-0,2344,13043,790716.12431.434.549-
LORILLARD .60,9200,7361,14060,5001.695.323103.273.991-
LOWES COS IN48,0600,3148,36047,8803.159.230151.791.523-
LYONDELLBASE102,325-0,17103,470102,1401.960.649201.223.955-
M & T BANK C123,7101,01123,800122,445515.03363.477.559-
MACERICH CO67,300-2,1468,67066,810878.62959.131.819-
MACY'S INC57,9750,8658,30057,5002.089.549121.225.603-
MARATHON OIL40,6900,5240,74540,3902.798.478113.669.978-
MARATHON PET77,4201,0678,23076,7501.817.349141.163.492-
MARRIOTT INT66,9000,6567,08066,1302.511.141167.768.325-
MARSH & MC L52,7400,6152,76052,3701.251.21465.912.452-
MASCO CORP.20,620-2,5521,16020,6104.453.44092.622.645-
MASTERCARD77,605-0,1778,06076,9204.761.897368.332.256-
MATTEL INC35,4300,4335,45035,2602.017.89271.345.598-
MCCORMICK&CO69,4000,0069,66569,250305.95621.229.644-
MCDONALD'S95,4000,0595,62095,2736.553.986625.310.561-
MCGRAW-HILL81,700-1,7083,00079,5601.866.241151.725.393-
MCKESSON CRP193,5201,49194,800191,6601.210.713234.003.097-
MEAD JOHNSON95,4000,3495,48094,8401.198.547113.997.520-
MEADWESTVACO44,2902,3844,66043,330977.94043.170.378-
MEDTRONIC63,345-0,0463,97063,2108.292.915526.683.860-
MERCK & CO58,2200,1958,50057,9156.179.091359.329.589-
METLIFE INC.55,200-0,1455,47054,9104.382.947241.819.896-
MICHAEL KORS82,1000,4882,67981,5801.653.573135.484.180-
MICROCHIP47,2400,2847,52047,1101.171.69755.376.392-
MICRON TECH.33,9100,6834,28533,63019.275.241655.930.668-
MICROSOFT44,455-0,9245,00044,32024.692.1681.100.557.089-
MOHAWK INDS.130,570-0,65132,380130,040518.08867.817.460-
MOL.COORS B73,0400,6573,14072,220530.79938.690.522-
MONDELEZ INT38,3500,1638,47038,2003.801.376145.700.659-
MONSANTO CO116,150-0,10116,500115,7004.634.006537.283.338-
MONSTER BEVE66,7802,0866,85065,5001.063.49770.502.087-
MOODY'S CORP92,4600,9392,54090,810732.64967.370.445-
MORG.STAN.DW33,4350,2533,60033,2405.283.762176.691.643-
MOSAIC COM.47,340-0,3448,24047,1802.895.900137.777.075-
MOTOROLA SOL65,690-0,1266,03065,5301.065.57370.003.777-
MURPHY OIL C67,7700,0368,43067,480724.81449.268.796-
MYLAN INC51,950-0,7552,90051,9202.200.740114.805.783-
NABORS INDUS29,020-0,9929,97428,8904.372.788128.328.646-
NASDAQ OMX42,3102,8242,58041,3401.776.72874.946.651-
NATIONAL OIL85,410-0,8986,41085,0702.366.103202.516.412-
NAVIENT CORP17,975-0,0318,15017,9201.800.81332.376.456-
NETAPP INC38,1700,6338,20037,8002.300.95287.585.047-
NETFLIX INC.426,310-0,37430,209419,0202.466.4041.044.118.097-
NEWELL RUBB.31,7601,0831,79031,4701.231.33338.959.991-
NEWFIELD EXP44,9500,0745,43044,830782.74535.324.812-
NEWMONT MNG.24,770-1,6725,09024,6504.947.693122.492.509-
NEWS CORPOR.18,2951,0218,30018,0901.905.56134.731.898-
NEXTERA ENER98,7500,2699,10098,400854.41884.356.091-
NIELSEN N.V.48,4000,1448,69048,3401.001.16348.476.512-
NIKE INC CL78,6931,7178,77077,8603.275.838257.019.301-
NISOURCE39,5450,2939,70039,280877.13134.651.498-
NOBLE CORP32,420-2,2933,09032,3903.207.600104.479.551-
NOBLE ENERGY71,605-3,5172,82069,8306.711.673480.204.095-
NORDSTROM68,8801,6569,22067,990686.16847.212.955-
NORFOLK STH.107,8000,90108,300106,8841.382.583149.152.501-
NORTHEAST UT45,5100,3345,55045,185457.89520.790.173-
NORTHERN TST67,2101,2467,26066,370977.80465.507.294-
NORTHROP GRU128,0901,17128,290126,010803.296102.518.483-
NRG ENERGY31,6600,2531,85031,3903.681.415116.500.586-
NUCOR CORP51,0900,1852,94050,9101.656.53484.909.957-
NVIDIA CORP.18,1300,2818,23017,9805.776.615104.567.129-
O'REILLY AUT152,0803,73154,000150,2401.537.606234.197.997-
OCCI.PETROL.100,880-0,71101,590100,3501.905.240192.313.210-
OMNICOM GROU73,0001,0273,04072,1601.426.615103.643.151-
ONEOK INC NE67,7100,8267,99067,050706.59047.848.296-
ORACLE CORP40,4900,4540,67040,3508.188.313331.901.803-
OWENS-ILLIN.33,3900,5433,54033,220394.40113.166.249-
PACCAR INC.65,620-0,4465,99065,480815.26953.619.345-
PALL CORP80,8700,0381,28080,500266.22621.538.348-
PARKER HANNI123,3300,03124,030123,010568.93070.244.250-
PATTERS.COS40,1000,9640,13039,580531.36321.236.931-
PAYCHEX INC42,6001,2842,66042,1001.387.18158.925.506-
PEABODY ENER15,1501,2015,15014,9404.729.16771.234.496-
PENTAIR PLC71,835-0,0172,30071,6301.065.87076.755.004-
PEOPLE'S BAN14,9300,6115,00014,8501.475.60622.036.847-
PEPCO HLDGS.27,4450,1627,48027,350653.89017.935.418-
PEPSICO INC91,9901,2992,34091,3603.901.209358.811.747-
PERKINELMER47,7500,2147,90047,540298.90514.269.874-
PERRIGO CO157,150-0,08157,420155,490598.16793.778.109-
PETSMART INC70,9451,2271,09069,9201.564.492110.370.842-
PFIZER30,375-0,0530,57030,33011.279.515342.980.724-
PG&E CORP.47,3900,5347,47047,1101.217.26257.590.004-
PHILIP MORRI85,6450,6685,78085,2502.989.671255.992.074-
PHILLIPS 6682,0550,9782,83081,3002.675.173220.131.425-
PINNACLE WES56,820-0,0556,98056,610384.02121.810.856-
PIONEER NATU232,2290,21234,600230,010673.448156.678.956-
PITNEY BOW.27,133-0,1727,23026,7901.390.49137.604.577-
PLUM CREEK T43,970-0,1644,24043,810444.41119.523.597-
PNC FIN.SVCS84,6150,7784,70683,9301.851.226156.506.903-
PPG INDS.INC209,870-0,21211,320209,420373.96078.647.714-
PPL CORPOR.33,7800,3333,80033,5051.832.05061.684.207-
PRAXAIR INC129,290-1,42130,950129,1001.490.825193.383.557-
PRECISION CA235,995-5,61246,800230,1004.142.661978.011.008-
PRICELINE GR1.238,9400,021.247,3101.228,270554.736686.700.926-
PRIN FINL GR51,8100,1951,97051,460856.54844.339.549-
PROCTER GAMB80,2650,3480,32079,8505.171.113414.100.143-
PROGRESSIVE24,3500,9124,35024,1102.852.92969.159.563-
PROLOGIS INC41,870-0,3642,28041,8401.361.45157.173.590-
PRUDENTIAL89,908-0,4390,49089,5001.872.025168.259.291-
PUBLIC SERV.37,3100,7837,35036,8801.322.18549.163.730-
PUBLIC STORA174,8000,46175,010173,980406.55770.998.349-
PULTEGROUP19,210-3,1819,83019,14011.982.113231.680.145-
PVH CORP114,1702,10114,340112,170783.98989.217.869-
QEP RESOURSE34,4200,2934,83034,0701.060.46736.532.663-
QUALCOMM INC76,051-6,8077,63075,66033.413.8342.547.848.280-
QUANTA SERVS34,970-1,0535,49034,7701.270.60644.457.741-
QUEST DIAGNO61,4600,2961,92060,4201.704.657104.701.396-
RALPH LAUREN161,7101,39161,840159,740362.34758.488.241-
RANGE RESOUR77,4500,2278,59076,9402.570.534199.832.284-
RAYTHEON CO.93,620-1,8395,39093,4801.883.612177.602.761-
RED HAT56,3610,8656,45055,7201.238.58169.604.660-
REGENERON PH304,990-1,70311,500303,020507.105154.967.484-
REGIONS FINL10,3102,0810,31010,10013.882.654141.975.125-
REPUBLIC SER37,1000,1637,21036,950918.74534.059.439-
REYNOLDS AME57,3350,3157,75057,3011.467.01684.369.557-
ROBERT HALF51,160-1,0452,02050,8701.370.51370.558.668-
ROCKWELL AUT122,7800,11123,700122,430561.69869.205.406-
ROCKWELL COL77,080-0,5377,72076,890844.86665.194.338-
ROPER INDUST142,960-0,10143,650142,710218.72431.294.286-
ROSS STORES63,6851,0964,00062,9501.100.91670.221.156-
ROWAN CIES31,075-0,9431,42031,020682.47221.240.849-
RYDER SYS IN91,5802,1091,66089,320913.91283.003.955-
SAFEWAY34,9600,3734,96034,7601.107.65038.661.304-
SALESFORCE54,0400,8254,71053,6702.533.974137.054.291-
SANDISK CORP93,740-0,6594,99093,3102.859.400268.294.356-
SCANA CORP53,2300,3053,40052,900286.15815.211.472-
SCHLUMBERGER113,0800,87113,290112,2203.959.491446.916.064-
SCRIPPS NETW83,1600,0783,51582,750460.42738.284.136-
SEAGATE TECH59,6000,6959,65558,3901.638.63597.028.002-
SEALED AIR32,470-0,6133,00032,4201.263.63041.228.835-
SEMPRA ENRGY102,0950,03102,840101,640868.51688.844.496-
SHERWIN WILL213,350-0,59215,050213,180460.86998.557.342-
SIGMA-ALDR.102,580-0,79104,000102,230468.82948.105.606-
SIMON PPTY G170,200-0,13170,970169,280721.361122.749.889-
SNAP ON INC123,5800,23123,759122,630390.73348.228.330-
SOUTHERN CO.44,775-0,0844,91044,5402.856.714127.759.963-
SOUTHWES.ENE41,6050,2042,31041,3803.937.330165.007.200-
SOUTHWEST AI28,670-0,6929,50028,3608.651.425248.423.073-
SPECTRA ENRG42,8700,2843,12042,6801.592.27868.302.993-
ST JUDE MED67,020-0,0667,14066,5801.203.47780.604.677-
STANLEY BLAC84,998-1,5986,56084,9201.308.771111.946.905-
STAPLES INC11,2100,3611,34011,1605.871.22065.991.925-
STARBUCKS80,4921,7180,52079,1506.155.917492.075.072-
STARWOOD HTL79,040-5,6182,76078,7308.413.684674.855.704-
STATE STREET71,4751,6971,53070,3202.199.389156.263.729-
STERICYLCE117,8100,07118,082117,090252.74629.719.087-
STRYKER CORP80,880-1,1481,88080,5502.459.984199.271.249-
SUNTRUST BK.38,9201,0939,11038,5803.100.642120.676.986-
SYMANTEC COR23,8701,7023,88523,5103.645.32586.443.414-
SYSCO CORP36,910-0,2737,24536,8051.309.62748.374.871-
T.ROWE PRICE80,390-2,2680,74079,5701.934.929155.280.180-
TARGET CORP.61,0650,5561,07060,4202.997.338182.132.644-
TE CONNECTIV63,3101,5963,34062,3102.689.221168.876.624-
TECO ENERGY17,9900,1718,01017,850954.43317.124.627-
TENET HEALTH49,2301,5549,65048,4101.555.52976.557.848-
TERADATA CRP43,4501,7643,58042,7701.445.80062.624.393-
TESORO CORP.59,7602,9859,88358,1101.687.212100.049.309-
TEXAS INSTRS48,010-0,3848,61047,7808.265.432397.048.210-
TEXTRON INC38,000-0,5238,53037,9501.612.41861.516.165-
THE DIRECTV86,350-0,6986,84085,9401.873.439161.866.253-
THERMO FISH.125,8901,52125,930123,2902.362.688294.828.258-
TIFFANY & CO100,4101,14100,59099,350828.03483.000.058-
TIME WARNER150,1300,15150,650149,3402.249.317337.741.020-
TIME WARNER84,123-0,1684,62083,2208.125.964681.490.471-
TJX COS INC.53,2300,2453,74053,2102.873.051153.515.734-
TORCHMARK54,030-0,9454,83053,750855.08646.258.442-
TOTAL SYSTEM32,4200,5332,68032,310679.67422.094.026-
TRACTOR SUPP65,1706,7165,80063,3503.899.261252.642.868-
TRANSOCEAN42,090-2,7542,97042,0386.186.977261.712.839-
TRAVELERS C.93,0101,3493,09091,9101.823.588169.034.207-
TRIPADVISOR102,020-4,97102,99095,26010.241.7571.005.179.289-
TWENTY-FIRST32,9800,8633,01032,62022.991.409755.559.776-
TYCO INTL.44,890-0,0745,22044,7502.070.10593.100.695-
TYSON FOODS39,7801,2539,81039,0502.069.48281.529.105-
UNDER ARMOUR69,49814,6370,25065,50012.062.845824.707.761-
UNION PACF101,785-0,71102,200100,6002.823.044287.029.611-
UNITED PARCE104,110-0,22104,555103,850958.41499.814.313-
UNITEDHEALTH85,710-0,2786,33085,2903.125.013268.375.803-
UNTD.TECHNS.109,000-0,67110,190108,7906.099.645666.757.684-
UNUM GROUP35,1500,9035,16034,800826.55828.921.347-
URBAN OUTFIT34,9603,0435,06033,9001.306.98345.538.555-
US BANCORP42,7750,7442,84042,4803.167.171135.278.108-
US STEEL CRP27,515-0,9528,04027,3504.309.219119.177.484-
V F CORP62,5702,2662,87061,4002.260.567141.266.448-
VALERO ENERG48,6950,7149,10048,2104.568.439222.560.642-
VARIAN MED.83,410-4,7085,25082,0302.018.447168.224.033-
VENTAS INC64,4900,3164,76064,2801.823.895117.739.717-
VERISIGN INC49,8402,5749,97048,6201.932.48695.397.171-
VERIZON COMM51,1100,3951,45050,71014.651.757748.857.160-
VERTEX PHARM95,830-2,3598,45095,6801.744.481169.205.236-
VIACOM INC.B85,690-0,0886,06085,4902.228.582191.167.318-
VISA INC222,8400,74223,850221,8302.216.169494.177.320-
VORNADO RLTY107,940-0,26108,700107,740281.88230.481.169-
VULCAN MATLS65,790-0,0866,01064,550933.78760.934.550-
WAL MART ST.76,465-0,6876,79076,1905.917.846451.930.512-
WALGREEN CP.73,1500,3473,75072,5505.202.030381.114.243-
WALT DISNEY86,7700,8586,96286,3103.434.365297.749.142-
WASTE MANGM.44,2950,0344,36044,120768.80734.031.318-
WATERS CORP105,8050,97106,010104,250404.58842.635.281-
WELLPOINT HE115,270-0,15116,170114,900918.997106.030.197-
WELLS FARGO51,6350,5951,66051,4208.501.850438.476.112-
WESTERN DIGI99,6400,04100,19099,040819.72781.516.767-
WESTERN UNIO17,7000,4517,76017,6203.196.10656.601.119-
WEYERHAEUSER32,020-0,3132,26031,9502.470.47679.255.340-
WHIRLPOOL CO147,0101,22148,800144,3002.976.142436.066.409-
WHOLE FOODS37,3851,4537,47036,8105.060.299188.942.456-
WILLIAMS COS58,520-0,2458,86058,0203.049.234178.448.186-
WINDSTREAM H10,4401,1610,44010,3204.182.01443.527.238-
WISCONSIN EN45,5700,2045,77045,370984.21244.871.110-
WYNDHAM WWID78,0101,9178,98077,3501.574.249123.225.285-
WYNN RESORTS205,060-0,58208,260204,490730.217150.367.891-
XCEL ENERGY31,7300,6031,75931,4801.029.35732.561.649-
XEROX CORP.12,8200,3112,90512,7107.757.17899.397.376-
XILINX INC41,4700,5141,78041,0208.837.497365.502.084-
XL GROUP PLC33,595-0,4333,76033,4901.342.36045.037.386-
XYLEM INC37,210-0,3237,52037,080473.68517.635.387-
YAHOO!36,1904,2636,55035,04042.991.7321.538.579.506-
YUM BRANDS73,920-1,0675,00073,8005.155.517381.799.029-
ZIMMER HLDGS99,880-3,18100,42098,4002.571.352256.426.278-
ZIONS BANCOR29,5251,6429,54029,150870.99825.610.912-
ZOETIS INC.32,9000,1832,97032,7611.842.38660.528.828-
nombreúltimodif.máx.min.acci.efect.capital.
L'OREAL129,1000,35129,150127,150543.39469.847.51472.114
LVMH141,2501,04141,950139,100632.66889.024.60071.811
NIKE INC CL78,6951,7178,77077,8603.278.869257.257.438-
PHILIPS KON23,8200,8923,84023,4552.978.04970.653.18722.788
PROCTER GAMB80,2600,3480,32079,8505.177.090414.579.296-