HARLEY DAVIDSON INC

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
-0,62%
  • Precio
    63,460 €
  • MAXIMO
    64,500 €
  • MÍNIMO
    62,520 €
  • VOL. DIARIO (TIT.)
    9.209.436
  • VAR. 2014(%)
    -8,348 %
  • VARIACIÓN
    -5,40 % -3,620 €
  • APERTURA
    64,040 €
  • ÚLT. SESIÓN
    67,080 €
  • EFECTIVO
    582.124.765€
  • VAR. 12 MESES(%)
    14,075 %
  • Estadísticas y Ratios
  • Precios Históricos
  • Gráfico Interactivo
Rentabilidad (%)
MáximoMáximo 201474,13
MínimoMínimo 201460,55
Máximo 12 meses74,13
Míximo 12 meses54,83
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 3m1.625.870
Media títulos 12m1.324.216
Efectivo 3m113.099.646
Efectivo 12m87.544.918
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 COMPANY145,1200,00--304.364-
ABBOT LAB.43,0900,00--100--
ABBVie Inc.54,0500,00--50.9172.772.430-
ACCENTURE80,2900,6180,67079,9902.105.652169.251.676-
ACE LTD103,310-0,29103,400102,4001.357.228139.751.052-
ACTAVIS216,3700,11218,466215,9701.479.949321.289.232-
ADOBE SYSTEM72,2600,4272,83071,9101.768.488128.045.251-
ADT CORPORAT33,160-0,7233,69033,1101.447.95548.221.245-
AES CORP15,2200,00--270--
AETNA INC.84,8701,0585,72084,2102.518.907214.348.406-
AFLAC CORP.63,6200,0563,91063,4851.010.93664.300.483-
AGILENT.TECH57,7201,7858,17056,9502.411.722139.484.594-
AGL RESOURCE54,370-0,0454,76054,195345.25918.780.812-
AIR PRODUCTS130,3300,00--22028.647-
AIRGAS108,9100,39109,410108,800225.22624.552.877-
AKAMAI TECH58,9200,7459,22058,7101.230.52372.534.285-
ALCOA INC.17,0900,00--35.452607.604-
ALEXION PHAR167,9700,00--2.783--
ALLEGHENY TE43,8400,00--157--
ALLEGION PLC54,9000,2655,58054,710241.98213.325.464-
ALLERGAN INC170,430-0,41174,320170,1503.087.207530.584.374-
ALLIANCE DAT272,3000,47275,470271,630503.798137.574.689-
ALLSTATE COR58,0900,1458,17557,6501.881.887109.254.455-
ALTERA CORP.35,0200,00--15.831--
ALTRIA GROUP41,9300,00--2008.390-
AM.TOWER COR92,8801,1192,95091,8001.563.697144.764.253-
AMAZON.COM360,8400,00--9.316--
AMER.EL.POW.54,0500,0254,32053,9431.213.84465.671.266-
AMER.EXPRESS93,3700,00--50--
AMER.FNCL.SV122,7300,88122,990122,030506.23762.122.114-
AMER.INTL G.54,700-0,7455,05054,5408.308.629454.399.750-
AMEREN CORP40,2100,2240,46040,0501.102.21044.286.246-
AMERISOURBRG73,7201,3573,88073,0201.257.01992.573.289-
AMETEK INC52,1600,3852,40052,050685.43735.787.282-
AMGEN INC121,1100,00--450--
AMPHENOL COR97,2100,9097,21096,480483.93446.899.737-
ANADARKO PET108,3200,00--2.725296.607-
ANALOG DEVIC53,7500,5453,87053,5601.153.82562.020.978-
AON PLC91,0501,5191,16089,7101.376.179124.868.564-
APACHE CORP103,1200,00--100--
APART.IN.M.33,8600,2734,04033,800532.85918.064.079-
APPLE INC94,7200,00--2.135.377--
APPLI.MATLS.22,5200,00--1.400--
ARCHER DANIE48,2000,2548,38047,9402.598.891125.267.585-
ASSURANT INC65,7700,2665,94065,480483.15131.756.017-
AT&T CORP.35,9400,00--6.133220.781-
AUTODESK INC56,3900,3456,93056,3401.754.09199.191.039-
AUTOMAT.DATA81,6800,8681,78581,025832.84267.978.063-
AUTONATION56,890-0,1157,42056,5301.195.35368.040.209-
AUTOZONE511,920-0,63515,270505,320332.518169.788.944-
AVAGO TECHN.75,390-0,0476,44075,3002.390.826181.112.720-
AVALONBAY CO146,3700,07147,300146,250671.30998.358.382-
AVERY DENSN50,520-0,2251,18050,490556.27228.227.967-
AVON PRODUCT13,840-0,6513,98013,8302.617.68836.331.938-
BAKER HUGHES74,6900,4875,15074,5203.317.725248.231.852-
BALL CORP63,210-2,1564,91063,0101.338.32084.842.528-
BANK N.Y.39,0601,6139,07038,5507.602.769296.139.256-
BANK OF AMER15,5200,00--129.5252.009.671-
BARD C R INC143,8200,22144,890143,630476.95168.741.516-
BAXTER INTL76,8701,0077,15076,2001.912.676147.061.449-
BB&T CORP.37,4900,4337,55037,1066.372.034238.502.046-
BECTON DICKI118,2400,34118,945118,170492.12258.310.256-
BED BATH&BEY61,5000,0861,91061,3603.316.441204.260.264-
BEMIS COMPAN39,840-1,2140,49039,780615.46924.604.788-
BERKSHIRE B128,420-0,12129,000128,2301.786.152229.421.221-
BEST BUY CO.30,8802,4931,07030,2204.413.514136.094.676-
BIOGEN IDEC303,6700,00--190.534--
BLACKROCK IN319,0600,14321,390318,640520.316166.220.877-
BLOCK H&R32,030-0,3432,37032,0101.491.33347.935.767-
BOEING CO.129,7400,00--418.75254.565.730-
BORGWARNER65,7001,3465,94065,2701.196.56578.620.781-
BOSTON PROP.121,6800,56121,900121,350659.94280.245.647-
BOSTON SCIEN12,8502,3912,97012,6509.623.150123.871.111-
BRISTOL-MYER49,1200,00--30014.730-
BROADCOM A38,7500,00--190.869--
BROWN FORM.B92,8000,8593,15091,810318.34029.551.056-
C H ROBINSON65,9600,7366,13065,6701.194.92278.796.741-
CA TECHNOLO.28,4000,7828,64028,3093.040.89786.560.957-
CABLEVISION19,0300,00--1.03619.631-
CABOT OIL&G33,0000,00--70023.100-
CAMERON INTL69,0800,2669,53068,9601.344.07993.003.546-
CAMPBELL S.44,140-0,0544,28044,050974.58943.057.244-
CAPITAL ONE82,1200,2482,39081,8903.966.260325.700.545-
CARDINL.HLTH70,7200,9370,99070,3201.529.069108.099.367-
CAREFUSION44,320-0,3644,72044,2801.242.50055.149.977-
CARMAX INC51,320-0,6651,82051,170895.38846.090.276-
CARNIVAL CRP36,3600,3036,49036,2202.533.64292.089.272-
CATERPILLAR110,0600,00--1.470161.568-
CBRE GROUP33,4901,3333,50033,1303.463.661115.343.374-
CBS CORP59,400-1,7060,76059,24613.346.888796.472.872-
CELGENE CORP86,6580,00--8.724--
CENTERPOINT25,120-0,0425,28025,1201.288.92932.452.267-
CENTURYLINK37,3100,7837,48037,0502.836.418105.863.629-
CERNER CORP54,3500,4854,65054,1301.828.70999.590.212-
CF INDS HLDG253,8300,63255,310252,570506.154128.415.420-
CHARLES SCHW27,570-0,6527,86027,5204.331.195119.838.968-
CHESAPEAK.EN26,8500,00--32.430872.983-
CHEVRON CORP132,5800,98133,200131,5504.387.529582.453.249-
CHIPOTLE MEX659,7700,00--2.5321.668.265-
CHUBB CORP.92,170-1,6493,46092,0701.317.565121.732.201-
CIGNA CORP96,3900,9097,13095,9101.672.171161.319.185-
CIMAREX ENER145,8301,59146,530143,4601.004.327146.088.300-
CINCINNATI F47,910-1,2048,59047,680729.53434.975.391-
CINTAS CORP64,3800,9664,47063,860516.43833.205.878-
CISCO SYSTEM25,9500,00--113.143--
CITIGROUP49,6000,00--4.060201.520-
CITRIX SYS.64,0801,0764,68063,5602.677.024171.872.436-
CLOROX CO90,340-0,6390,95590,280861.95478.084.499-
CME HLDGS.74,5701,6274,76073,4601.335.00399.412.466-
CMS ENERGY30,4600,1630,62030,3302.212.63967.467.567-
COACH INC34,6000,00--2.61090.761-
COCA-COLA CO41,1900,00--8.208338.067-
COCA-COLA EN48,440-0,1248,78048,2652.896.166140.307.947-
COGNIZANT50,4702,2750,48049,5103.505.293176.184.789-
COLGATE68,590-0,2568,99068,4001.965.672135.036.752-
COMCAST CL A54,6300,00--206--
COMERICA INC49,230-0,2049,74049,1201.409.17269.560.252-
COMPUTER SCI64,6801,7964,78063,690784.21950.566.597-
CONAGRA FOOD30,620-0,1030,81030,4802.768.91484.775.839-
CONOCOPHILLI86,0201,7686,11084,8604.426.061379.551.107-
CONS.EDISON57,3700,3157,46057,1521.161.58966.638.386-
CONSOL ENERG40,760-0,2941,52040,6102.333.78795.519.334-
CONSTELLAT A87,5700,4588,04087,340664.19658.216.712-
CORNING INC22,1700,00--80--
COSTCO WHOLE117,5500,44118,040117,1001.768.551208.195.592-
COVIDIEN88,8900,4189,50088,6105.454.435486.226.880-
CROWN CASTLE75,5400,6176,22075,2101.908.132144.604.539-
CSX COR31,3500,6731,59031,2906.798.321213.746.690-
CUMMINS INC154,0100,66155,030153,700755.003116.527.993-
CVS CAREMARK77,8700,00--30--
D R HORTON I24,3001,9324,43023,9503.384.34782.213.234-
DANAHER CORP75,8000,00--100--
DARDEN RESTA44,2200,4544,45044,0601.361.36060.234.734-
DAVITA HEALT71,6700,9371,78070,9101.198.08185.663.989-
DEERE & CO88,4000,00--50--
DELPHI AUTOM68,9500,9269,30068,6501.710.086117.876.912-
DELTA AIRLIN37,6800,00--646.85324.721.363-
DENBURY RESO17,4700,6917,58017,2803.469.57960.533.050-
DENTSPLY INT46,9501,1047,14046,690479.22622.503.494-
DEVON ENERGY78,1501,3478,44077,3303.234.607252.189.045-
DIAMOND OFFS50,1302,3950,31048,4101.079.48854.071.230-
DISC.FIN.SVS64,0600,00--1.03866.033-
DISCOVERY CO83,710-0,6284,64083,6801.430.201120.314.085-
DOLLAR GENER55,120-0,3855,56054,7505.184.562285.123.950-
DOLLAR TREE54,290-0,2254,68054,155819.31044.526.057-
DOMINION RES69,940-0,1170,35069,8401.690.652118.293.906-
DOVER90,0700,5990,55089,8901.079.56697.329.136-
DOW CHEMICAL52,3000,00--114.5936.092.657-
DR.PEPPER58,6700,00--50--
DTE ENERGY76,0900,2276,24075,720716.03054.457.088-
DU PONT64,9500,00--8.795567.007-
DUKE ENERGY73,290-0,1073,54073,1502.016.655147.936.769-
DUN&BRADST.111,3800,67111,880110,720245.47227.327.194-
E TRADE FINA21,0900,00--2--
EASTMAN CHEM87,4500,9787,66086,7801.087.15394.968.467-
EATON CORP.78,3200,5178,76078,1201.729.041135.511.167-
EBAY INC.52,0500,00--4.575--
ECOLAB INC109,9800,54110,430109,560821.79290.430.484-
EDISON INTL.56,960-0,0757,26056,9501.008.11457.539.215-
EDWARDS LIFE85,7000,4586,24085,290792.87767.998.955-
ELECTRO.ARTS38,4200,00--94.177--
EMC CORP28,5200,00--47.2941.356.339-
EMERSON ELEC67,4200,0967,86567,3601.899.038128.282.675-
ENSCO PLC54,0000,1354,56053,9501.548.63983.878.314-
ENTERGY CORP76,000-1,7577,85075,9702.177.795166.393.120-
EOG RSCS.INC116,5500,34117,620115,8002.600.518303.464.067-
EQT98,930-0,4699,87097,9304.426.138435.183.199-
EQUIFAX INC.74,5602,0174,70073,420491.45236.594.253-
EQUITY RESID65,1900,7665,36564,7901.055.00968.777.619-
ESSEX PPTY T191,3300,60191,690190,590224.64742.978.250-
ESTEE LAUD.A76,2400,00--1.400106.859-
EXELON CORP.31,7800,00--3.800120.703-
EXPEDIA INC80,2502,0580,36078,6001.014.24181.143.539-
EXPEDITORS45,1601,2145,25044,7601.032.07046.522.619-
EXPRESS SCR.66,6400,00--975--
EXXON MOBIL103,5400,00--10010.433-
F5 NETWORKS112,1200,00--5.319--
FACEBOOK INC69,2700,00--404.885--
FAMILY DLR.60,010-1,2261,04059,8101.135.20268.304.196-
FASTENAL CO.44,9300,00--1.000--
FEDEX CORP.153,2900,62153,929152,8201.314.275201.618.590-
FIDELITY NAT56,9000,6556,98056,630946.33253.782.034-
FIFTH THIRD20,7000,8320,77020,60510.885.923225.412.630-
FIRST SOLAR63,4700,9163,95062,9201.335.02184.654.616-
FIRSTENERGY31,6300,00--100--
FISERV INC62,6600,0262,96062,355847.18653.050.533-
FLIR SYS.INC34,2201,7534,30033,810630.58521.559.007-
FLOWERSERVE72,9500,6973,32072,420825.68760.256.242-
FLUOR CORP.77,4000,7677,81076,740902.45069.873.905-
FMC CORP68,8000,3869,09068,560600.72441.380.932-
FMC TECHNOL.61,3000,6661,80061,0301.320.61981.118.890-
FORD MOTOR17,8200,00--5.26293.840-
FOREST LAB99,000-0,77100,46099,00011.098.0901.100.708.566-
FOSSIL GROUP100,0300,27101,72099,870410.08841.299.757-
FRANKLIN RES57,9501,0858,01657,4201.376.07879.660.604-
FREEP.-MCMOR38,7200,00--35.1941.370.162-
FRONTIER C.5,8900,00--2.620--
GAMESTOP A44,0900,00--5.342239.394-
GANNETT CO33,2504,8233,28031,3954.044.441132.361.611-
GAP39,4800,1339,93539,4502.492.09698.884.874-
GARMIN LTD56,9701,1057,22056,610930.06552.996.312-
GEN.DYNAMICS118,5500,00--3.099371.920-
GEN.ELECTRIC26,0200,00--18.500482.030-
GENE.MILLS52,9500,00--500--
GENE.MOTORS37,7600,00--2.35989.295-
GENERAL GROW24,0800,5824,15024,0152.674.44764.430.905-
GENUINE PART85,900-1,6987,91085,740984.70484.898.027-
GENWORTH FIN16,4300,0016,60016,3803.394.29855.964.845-
GILEAD SCIEN89,3300,00--38.925--
GOLDMAN SACH175,0200,00--3.175556.014-
GOODYEAR28,2002,5828,62027,7304.045.724114.411.456-
GOOGLE CL A603,5700,00--1.084--
GOOGLE INC594,7400,00--1.431--
GRAHAM HOLD.694,8200,84695,000686,64032.11022.204.376-
GRAINGER INC241,8300,65242,710241,130369.17689.332.765-
HALLIBURTON73,2900,00--1.595116.885-
HARLEY DAVID63,460-5,4064,50062,5209.209.436582.124.765-
HARMAN INTL114,3100,86114,900113,710461.45052.744.796-
HARRIS CORP73,410-0,4774,40073,180598.24144.026.948-
HARTFORD FIN35,820-1,0236,34035,7102.823.947101.244.147-
HASBRO, INC.51,650-0,2553,18051,0502.288.765118.086.312-
HCP INC42,1700,0242,47042,0801.941.79681.928.062-
HELMERICH &116,0400,00--51960.193-
HERSHEY FOOD93,5100,2593,73093,020829.44477.499.017-
HESS CORP99,8000,48100,09099,2702.281.258227.769.695-
HEWLETT PACK35,1500,00--13.025458.590-
HLTH.CARE IN64,3700,1764,70064,2201.758.370113.205.443-
HOME DEPOT80,5401,0480,75080,2006.336.052510.607.224-
HONEYWELL97,190-0,1598,09096,7703.836.840372.518.795-
HORMEL FOODS48,2500,5048,40047,930531.43925.633.109-
HOSPIRA50,7800,6151,14050,6401.066.55354.195.717-
HOST HOTELS23,0900,6523,19023,0106.924.782160.006.090-
HUDSON CITY9,7600,319,8709,7202.938.00828.817.157-
HUMANA INC133,5600,41134,930133,240707.12994.827.271-
HUNTINGTON B9,8400,00--2.380--
IBM INTL194,0900,00--3.124606.551-
ILL.TOOL WKS85,7800,3086,26085,7101.382.033118.798.727-
INGERSOLL RA64,5004,2864,77062,7603.271.776209.833.717-
INT.PAPER47,1100,00--2.780131.132-
INTEGRYS ENE69,0700,0069,44068,980316.88121.907.377-
INTEL CORP34,7900,00--9.420--
INTERCON.EXC198,9801,30199,210194,2501.344.869266.627.676-
INTERPUBLIC19,8300,4119,85019,6306.490.852128.245.604-
INTL FLAVORS104,0900,27105,070103,670618.51564.497.630-
INTUIT INC82,1300,8682,95081,670993.32281.822.416-
INTUITIVE S.392,1600,00--39.203--
INVESCO LTD38,7301,6838,78038,0002.755.301106.229.803-
IRON MOUNT.34,6300,7635,01034,6201.018.62935.363.742-
J & J102,4700,00--42043.182-
JABIL CIRCUI21,1200,8121,30021,1101.874.48639.687.554-
JACOBS ENGR54,5600,3554,74054,250854.19046.608.364-
JM SMUCKER105,060-0,03105,445104,860350.94736.880.528-
JOHNSON CONT49,230-0,8550,23049,1702.725.546134.886.998-
JOY GLOBAL63,9600,4464,68063,7601.079.07869.278.857-
JP MORGAN CH58,6700,00--1.710100.400-
JUNIPER NET.24,8200,00--1.537.59335.333.272-
KANSAS C.STH116,5500,96117,210115,880922.550107.468.403-
KELLOGG66,2700,2666,50066,0601.081.30571.688.791-
KEURIG GREEN121,8800,94123,540120,2661.008.179122.827.052-
KEYCORP13,550-0,9513,75013,54014.783.152201.288.875-
KIMBERLY CL.108,8400,00--30032.726-
KIMCO RLTY.23,5200,6023,58023,4301.172.38027.547.530-
KINDER MORGN37,6500,00--1254.729-
KLA-TENCOR74,520-0,1375,00074,4101.342.632100.169.745-
KOHL'S CORP51,660-1,2452,55051,5102.966.848154.120.633-
KRAFT FOODS59,8300,5260,00059,7001.800.329107.689.739-
KROGER CO50,1700,00--30015.051-
L BRANDS57,4900,5857,75057,1501.538.66988.426.076-
L-3 COMMUNIC122,8500,34123,060122,240450.70555.309.435-
LAB.CORP.AM.105,6000,67106,070104,910522.54155.150.701-
LAM RESEARCH71,580-0,5172,28071,3101.596.599114.372.369-
LEGG MASON I50,4200,8850,49049,900990.07549.732.853-
LEGGETT & PL32,9500,4333,19032,830950.75731.323.830-
LENNAR CORP39,8601,3240,07539,4002.394.10595.492.947-
LEUCADIA NAT25,1400,3225,34025,075985.19324.802.332-
LILLY ELI63,7200,1364,15063,4403.101.757198.002.519-
LINCOLN NATL52,8501,0752,92052,3501.260.03466.452.303-
LINEAR TECH.47,6700,7447,85047,4002.133.633101.690.228-
LOCKHEED MAR167,8700,00--427.056-
LOEW'S CORP.43,900-0,9044,50043,8901.060.03046.686.583-
LORILLARD .61,0500,00--2.100128.172-
LOWES COS IN47,7900,00--1.00047.670-
LYONDELLBASE102,1500,92102,200101,0802.393.947243.770.116-
M & T BANK C122,310-0,11123,730122,280771.64794.851.775-
MACERICH CO68,5800,4768,79068,310501.68434.391.441-
MACY'S INC56,9800,4457,15056,6102.884.438164.336.816-
MARATHON OIL40,2000,00--15--
MARATHON PET75,790-0,1877,00075,6832.596.766197.701.143-
MARRIOTT INT66,1101,7566,32065,3502.189.402144.479.294-
MARSH & MC L52,0300,4252,20051,8551.466.28876.338.765-
MASCO CORP.21,1300,8621,31021,0603.435.56672.700.355-
MASTERCARD78,2700,00--2.175170.304-
MATTEL INC35,4800,00--510--
MCCORMICK&CO70,030-0,3470,33069,780792.60655.478.694-
MCDONALD'S96,2700,00--61.6975.888.003-
MCGRAW-HILL82,5300,9282,91081,6101.612.176132.827.664-
MCKESSON CRP190,8001,25191,050188,700681.226129.791.877-
MEAD JOHNSON95,4200,00--22321.279-
MEADWESTVACO43,070-1,4244,04043,0301.013.45343.863.461-
MEDTRONIC62,7100,4863,11062,4808.606.579540.751.358-
MERCK & CO58,4300,7458,88058,1306.509.193381.003.895-
METLIFE INC.55,500-0,0255,85054,5106.461.434358.200.578-
MICHAEL KORS82,2200,00--27522.609-
MICROCHIP48,8800,6849,05048,6101.014.07649.568.947-
MICRON TECH.33,6300,00--13.142--
MICROSOFT44,8300,00--883.653--
MOHAWK INDS.132,2500,69132,580130,9302.041.247268.747.518-
MOL.COORS B72,4400,3572,56072,210637.52746.185.133-
MONDELEZ INT38,5100,6338,63038,3205.437.145209.415.989-
MONSANTO CO118,770-0,16120,010118,6703.554.283423.616.153-
MONSTER BEVE65,4500,00--100--
MOODY'S CORP91,1000,8491,21090,320540.93749.184.913-
MORG.STAN.DW32,9100,00--2.53683.557-
MOSAIC COM.47,2700,00--1.81885.438-
MOTOROLA SOL66,0500,4766,42065,8001.104.43873.048.744-
MURPHY OIL C67,0900,6867,62066,8601.050.25870.592.776-
MYLAN INC52,0601,3052,33551,5803.488.561181.410.404-
NABORS INDUS28,9600,00--7.389211.540-
NASDAQ OMX41,4500,9541,61541,0601.289.91253.474.075-
NATIONAL OIL86,0300,00--37532.233-
NAVIENT CORP17,9700,6217,99017,8301.774.10431.819.087-
NETAPP INC37,7601,8137,82037,1602.947.353111.046.534-
NETFLIX INC.431,0900,00--6.563--
NEWELL RUBB.31,4801,0631,53031,1501.091.76134.303.348-
NEWFIELD EXP44,8200,00--2009.065-
NEWMONT MNG.25,4100,00--55--
NEWS CORPOR.18,100-0,1718,27018,0301.589.61328.778.830-
NEXTERA ENER98,350-0,3399,10098,3101.381.174136.175.607-
NIELSEN N.V.48,0600,3148,40048,000998.85948.100.554-
NIKE INC CL77,0400,00--151.158-
NISOURCE39,4500,5939,55839,2501.236.26948.740.770-
NOBLE CORP33,0401,3833,18032,6702.977.11498.260.540-
NOBLE ENERGY73,4700,7573,67072,7101.544.536113.301.909-
NORDSTROM67,7400,1668,00067,670769.98152.219.880-
NORFOLK STH.107,6100,00--1.233133.598-
NORTHEAST UT45,5500,2245,69045,3401.450.21465.985.897-
NORTHERN TST66,0700,8966,19065,4111.460.30096.365.927-
NORTHROP GRU126,5301,13127,010125,2101.230.312155.426.053-
NRG ENERGY31,3900,00--1454.560-
NUCOR CORP50,6900,4850,88050,5601.329.44667.426.576-
NVIDIA CORP.18,4700,00--20--
O'REILLY AUT145,880-2,88150,700145,7801.665.756244.675.236-
OCCI.PETROL.101,2700,00--100--
OMNICOM GROU72,4501,5772,59070,9503.092.512222.260.692-
ONEOK INC NE66,9801,0166,99066,180995.65266.501.488-
ORACLE CORP40,4300,00--1.05042.471-
OWENS-ILLIN.33,240-0,8433,76033,170701.91223.406.238-
PACCAR INC.66,0100,4466,61065,9201.258.85883.293.094-
PALL CORP81,6300,5482,23581,530381.77631.271.730-
PARKER HANNI123,6200,50124,740123,510529.58965.656.378-
PATTERS.COS39,5700,8439,88039,310799.65331.689.688-
PAYCHEX INC42,1900,4042,44042,0901.039.93643.921.072-
PEABODY ENER15,1800,00--5.30080.587-
PENTAIR PLC72,420-0,2573,17072,3301.280.89492.934.239-
PEOPLE'S BAN14,830-0,3414,96014,8002.103.15631.254.160-
PEPCO HLDGS.27,5000,3627,55027,4001.058.72629.121.952-
PEPSICO INC89,1700,00--33.4383.042.965-
PERKINELMER47,6501,2147,85047,320770.37436.662.714-
PERRIGO CO155,3300,00--2.145334.640-
PETSMART INC69,3400,2669,46068,8101.181.33881.681.135-
PFIZER30,4900,00--10.706328.010-
PG&E CORP.47,1600,0647,38047,0601.953.17492.208.953-
PHILIP MORRI85,380-0,2285,89085,2602.741.486234.426.935-
PHILLIPS 6680,5000,4281,15080,2402.725.949219.842.062-
PINNACLE WES57,0100,0557,20056,7701.094.31662.332.020-
PIONEER NATU229,1700,66229,890227,1601.145.572262.338.050-
PITNEY BOW.27,4600,8427,54027,2201.107.97430.405.908-
PLUM CREEK T44,3200,2544,51044,250515.64022.878.946-
PNC FIN.SVCS83,6800,00--1.00083.900-
PPG INDS.INC210,1100,65211,090208,950581.548122.198.994-
PPL CORPOR.33,6400,00--200--
PRAXAIR INC131,6900,16132,410131,5101.007.210132.898.640-
PRECISION CA256,7000,04258,200255,200679.041174.179.516-
PRICELINE GR1.230,6600,00--20--
PRIN FINL GR51,8800,5251,98051,600977.47450.673.718-
PROCTER GAMB80,1000,00--36028.858-
PROGRESSIVE24,180-0,2124,26024,1102.583.82162.458.705-
PROLOGIS INC41,9801,0342,37041,8102.736.000114.994.353-
PRUDENTIAL90,7600,4891,14390,4701.708.332155.058.633-
PUBLIC SERV.37,1800,0337,41037,0502.223.85382.771.141-
PUBLIC STORA173,1400,14173,990172,940483.07583.715.641-
PULTEGROUP19,4501,1419,71019,37010.114.569197.351.424-
PVH CORP110,8000,57111,180110,190488.97554.160.240-
QEP RESOURSE34,1500,5034,48034,1151.175.30540.280.405-
QUALCOMM INC81,5300,00--19.431--
QUANTA SERVS35,5400,00--20--
QUEST DIAGNO61,5201,2761,62060,9801.410.97086.675.604-
RALPH LAUREN159,2300,93160,060157,140530.04684.454.508-
RANGE RESOUR76,5700,00--43533.529-
RAYTHEON CO.96,8600,00--1.448139.265-
RED HAT55,6802,6255,71054,7201.174.67365.156.409-
REGENERON PH306,0200,00--890--
REGIONS FINL10,100-0,8810,3509,94027.348.771276.326.512-
REPUBLIC SER37,170-0,0537,37037,100848.82231.570.745-
REYNOLDS AME58,1600,3158,96058,0502.862.169167.197.036-
ROBERT HALF48,2000,7348,59047,780892.98043.050.208-
ROCKWELL AUT122,9600,39123,690122,920493.47960.808.999-
ROCKWELL COL77,970-3,0680,55077,4101.945.388152.309.484-
ROPER INDUST144,1100,55144,460143,900268.03938.640.743-
ROSS STORES62,600-0,2963,25062,5751.823.123114.582.551-
ROWAN CIES31,2300,6432,07031,0452.816.53988.590.572-
RYDER SYS IN90,4501,2490,76089,5401.051.91795.055.217-
SAFEWAY34,790-0,0934,90534,7301.786.51762.228.674-
SALESFORCE53,6000,00--2.938159.869-
SANDISK CORP94,6400,00--1.735--
SCANA CORP53,140-0,1153,48652,995428.27822.764.217-
SCHLUMBERGER113,4100,00--22525.528-
SCRIPPS NETW83,230-0,4584,21083,110854.20571.201.830-
SEAGATE TECH59,2400,00--200--
SEALED AIR32,950-1,3233,58032,9301.139.99637.747.889-
SEMPRA ENRGY102,2200,11102,340101,870750.32676.666.734-
SHERWIN WILL213,9600,00--50--
SIGMA-ALDR.102,8900,31103,300102,790460.38347.385.472-
SIMON PPTY G171,3300,54172,010170,0301.491.080255.371.903-
SNAP ON INC123,6500,59124,460123,350371.27845.968.263-
SOUTHERN CO.44,9100,00--35016.003-
SOUTHWES.ENE40,880-1,3341,69040,8705.577.009229.243.512-
SOUTHWEST AI28,0500,00--32.773927.384-
SPECTRA ENRG43,0001,3243,03042,4802.274.22597.590.178-
ST JUDE MED67,050-0,0367,72066,8001.517.042101.952.352-
STANLEY BLAC86,3300,5986,55486,170745.59464.364.744-
STAPLES INC11,0400,00--3.680--
STARBUCKS78,7400,00--793--
STARWOOD HTL83,7301,2884,14083,2201.531.845128.294.469-
STATE STREET70,0700,4670,23067,1406.265.323432.608.649-
STERICYLCE117,910-0,32118,880117,760323.01938.151.644-
STRYKER CORP81,8900,3782,38081,6301.111.99091.233.553-
SUNTRUST BK.38,2500,00--200--
SYMANTEC COR23,4300,00--300--
SYSCO CORP36,9500,6836,99036,6901.405.01251.861.240-
T.ROWE PRICE81,9700,00--294--
TARGET CORP.59,3800,1359,52059,1403.542.233210.247.822-
TE CONNECTIV64,9700,00--500--
TECO ENERGY18,050-0,1718,13018,0001.040.63618.784.520-
TENET HEALTH48,5100,00--2009.743-
TERADATA CRP43,0601,9943,28042,3801.265.35554.486.439-
TESORO CORP.57,9800,00--50--
TEXAS INSTRS49,1200,00--21--
TEXTRON INC38,8900,2139,27038,8701.972.22077.004.343-
THE DIRECTV86,750-0,1787,35086,6601.628.382141.395.665-
THERMO FISH.123,0600,00--29.2673.643.958-
TIFFANY & CO99,5200,4399,72098,910579.51157.616.838-
TIME WARNER149,1501,84150,450147,9701.596.016238.124.469-
TIME WARNER86,7800,00--8.691754.337-
TJX COS INC.52,4800,00--1.73091.196-
TORCHMARK54,8700,2655,00054,760611.46333.561.002-
TOTAL SYSTEM31,9200,00--50915.786-
TRACTOR SUPP61,590-0,0562,00061,4601.164.21271.922.921-
TRANSOCEAN43,6600,00--27.3341.188.821-
TRAVELERS C.91,6300,00--58653.792-
TRIPADVISOR104,1700,00--145--
TWENTY-FIRST33,3400,00--200--
TYCO INTL.45,310-0,1145,84045,3002.678.076121.904.680-
TYSON FOODS39,5402,0139,63038,8402.109.56383.178.592-
UNDER ARMOUR60,2600,00--65039.215-
UNION PACF102,8600,00--30931.826-
UNITED PARCE104,4800,40105,040104,2101.471.605153.918.698-
UNITEDHEALTH86,0500,00--50--
UNTD.TECHNS.110,8600,00--3.197352.799-
UNUM GROUP34,8000,4634,96034,740924.29232.200.392-
URBAN OUTFIT33,8400,0634,21033,8181.600.08854.303.146-
US BANCORP42,2500,3142,55042,2206.149.473260.451.089-
US STEEL CRP27,4601,2927,75027,3006.662.552183.529.988-
V F CORP60,6600,00--80048.512-
VALERO ENERG47,8600,00--69233.216-
VARIAN MED.85,5101,4786,24084,280671.55157.553.599-
VENTAS INC64,310-0,1765,08064,2901.699.644109.571.459-
VERISIGN INC49,5800,8749,99049,3101.053.50052.430.271-
VERIZON COMM50,9800,00--7.914404.311-
VERTEX PHARM97,7400,00--200--
VIACOM INC.B87,1000,00--3.450--
VISA INC221,2600,93222,590220,6101.920.598425.676.731-
VORNADO RLTY107,9500,93108,200107,350482.23652.023.716-
VULCAN MATLS64,5701,5964,62063,980485.59031.263.352-
WAL MART ST.76,640-0,1776,89076,4004.382.653335.523.203-
WALGREEN CP.72,8601,6673,26072,2506.258.704455.802.010-
WALT DISNEY86,2100,00--47140.576-
WASTE MANGM.44,5100,0744,66044,3501.151.63851.197.564-
WATERS CORP107,1605,78108,890103,5701.711.450182.994.395-
WELLPOINT HE115,3200,78116,260114,9602.121.012245.331.095-
WELLS FARGO51,3500,00--57729.639-
WESTERN DIGI100,1601,14100,60099,3621.265.748126.940.474-
WESTERN UNIO17,5900,4017,69017,5102.709.07847.702.529-
WEYERHAEUSER32,2700,0332,53032,2703.673.363118.918.515-
WHIRLPOOL CO143,2000,00--68.8429.382.063-
WHOLE FOODS36,8500,00--5.925--
WILLIAMS COS58,4500,6558,84058,2703.115.364182.427.927-
WINDSTREAM H10,3800,00--2.000--
WISCONSIN EN45,3600,0945,56045,2001.207.23954.776.658-
WYNDHAM WWID77,1400,00--50038.702-
WYNN RESORTS207,2900,00--500--
XCEL ENERGY31,7000,0331,84031,6151.029.66232.658.098-
XEROX CORP.13,0600,00--1.00013.094-
XILINX INC48,1500,00--1.608.707--
XL GROUP PLC33,5300,0033,59033,3701.501.27150.317.049-
XYLEM INC37,600-0,1338,04037,560547.58620.667.593-
YAHOO!33,6000,00--17.020--
YUM BRANDS74,8400,9675,15074,3004.467.472334.557.362-
ZIMMER HLDGS102,1700,74104,460101,340947.61996.968.715-
ZIONS BANCOR29,1501,7829,29028,6002.805.34681.721.412-
ZOETIS INC.32,8700,0633,23032,8302.590.55885.452.664-
nombreúltimodif.máx.min.acci.efect.capital.
ASML HOLDING65,1100,1565,75064,560512.28633.404.79129.093
CISCO SYSTEM25,9500,00--113.143--
IBM INTL194,0900,00--3.194620.139-
INTEL CORP34,7900,00--9.420--
MICROSOFT44,8300,00--885.753--
SAP AG61,4101,1061,63060,4201.568.18794.889.40776.552