Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
17.576,4
-26,9
-0,15%
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
- Certificados
Por favor, tente outra busca
🚨 Mercados voláteis? Descubra joias escondidas para lucros extraordinários
Descubra ações agora mesmo
NYSE Composite (NYA)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Volume: -
- Abertura: 17.603,3
- Var. Diária: 17.539,8 - 17.778,2
NYSE Composite
17.576,4
-26,9
-0,15%
- Informação
- Componentes
- Dados Históricos
- Instrumentos relacionados
Composição do NYSE Composite
Encontre nesta página a composição do NYSE Composite. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice NYSE Composite.
Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.
| Nome | Último | Máxima | Mínima | Var. | Var.% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Ellington Residential Mortgage | 6,76 | 6,84 | 6,63 | +0,16 | +2,34% | 221,98K | 01/05 | ||
| Elme | 15,18 | 15,48 | 15,13 | +0,02 | +0,13% | 490,10K | 01/05 | ||
| Embotelladora Andina | 13,23 | 13,23 | 13,15 | 0,00 | 0,00% | 0 | 30/04 | ||
| Embotelladora Andina B ADR | 16,76 | 17,10 | 16,59 | +0,01 | +0,06% | 2,07K | 01/05 | ||
| Embraer ADR | 25,95 | 26,37 | 25,05 | +0,40 | +1,55% | 1,88M | 01/05 | ||
| EMCOR | 355,20 | 361,97 | 354,00 | -1,97 | -0,55% | 382,36K | 01/05 | ||
| Emerald Expositions | 5,920 | 5,955 | 5,670 | +0,170 | +2,96% | 22,58K | 01/05 | ||
| Emeren DRC | 1,785 | 1,860 | 1,780 | -0,045 | -2,46% | 140,02K | 01/05 | ||
| Emergent Biosolutions | 1,930 | 1,995 | 1,870 | +0,050 | +2,66% | 1,48M | 01/05 | ||
| Emerson | 106,46 | 108,61 | 106,22 | -1,32 | -1,22% | 2,84M | 01/05 | ||
| Empire State Realty | 9,25 | 9,41 | 8,95 | +0,15 | +1,65% | 1,53M | 01/05 | ||
| Employers | 43,10 | 43,40 | 42,82 | +0,51 | +1,20% | 63,82K | 01/05 | ||
| Enbridge | 35,60 | 35,90 | 35,30 | +0,06 | +0,17% | 6,91M | 01/05 | ||
| Encompass Health | 82,84 | 84,07 | 82,82 | -0,54 | -0,65% | 443,49K | 01/05 | ||
| Endava | 31,22 | 31,52 | 29,58 | +2,22 | +7,66% | 852,06K | 01/05 | ||
| Endeavor Group | 26,41 | 26,48 | 26,39 | 0,00 | 0,00% | 2,25M | 01/05 | ||
| Endeavour | 2,665 | 2,780 | 2,620 | +0,035 | +1,33% | 4,32M | 01/05 | ||
| Enel Chile ADR | 2,970 | 3,000 | 2,930 | +0,020 | +0,68% | 140,97K | 01/05 | ||
| Enerflex | 5,89 | 5,97 | 5,77 | +0,07 | +1,11% | 132,92K | 01/05 | ||
| Energizer | 28,77 | 29,27 | 28,64 | +0,05 | +0,16% | 467,04K | 01/05 | ||
| Energy of Minas Gerais | 2,430 | 2,470 | 2,405 | +0,030 | +1,25% | 1,07M | 01/05 | ||
| Energy of Minas Gerais DRC | 2,970 | 3,000 | 2,950 | +0,070 | +2,41% | 1,21K | 01/05 | ||
| Energy Vault Holdings | 1,250 | 1,290 | 1,230 | -0,020 | -1,57% | 821,49K | 01/05 | ||
| Enerpac Tool Group | 35,51 | 35,81 | 35,12 | -0,12 | -0,34% | 369,79K | 01/05 | ||
| Enerplus | 19,330 | 19,600 | 19,030 | -0,250 | -1,28% | 2,17M | 01/05 | ||
| Enersys | 91,09 | 92,73 | 90,53 | +0,64 | +0,71% | 161,48K | 01/05 | ||
| Enfusion | 9,51 | 9,68 | 9,39 | +0,20 | +2,15% | 254,17K | 01/05 | ||
| Enhabit | 10,19 | 10,44 | 10,10 | +0,10 | +0,94% | 262,87K | 01/05 | ||
| ENI ADR | 31,70 | 32,04 | 31,62 | -0,33 | -1,03% | 233,34K | 01/05 | ||
| EnLink Midstream LLC | 12,890 | 13,205 | 12,360 | -0,830 | -6,05% | 5,59M | 01/05 | ||
| Ennis | 20,14 | 20,25 | 19,95 | +0,24 | +1,21% | 79,97K | 01/05 | ||
| Enova International Inc | 61,04 | 62,03 | 60,54 | +0,51 | +0,84% | 256,49K | 01/05 | ||
| Enovis | 55,43 | 56,43 | 54,47 | +0,20 | +0,36% | 483,14K | 01/05 | ||
| Enpro Industries | 149,03 | 151,53 | 148,71 | -1,11 | -0,74% | 68,39K | 01/05 | ||
| Entergy | 106,98 | 107,86 | 105,04 | +1,44 | +1,36% | 969,99K | 01/05 | ||
| Entravision | 2,170 | 2,225 | 2,110 | +0,080 | +3,83% | 898,75K | 01/05 | ||
| Envestnet | 62,08 | 63,94 | 61,97 | 0,01 | 0,01% | 277,78K | 01/05 | ||
| Enviri | 8,12 | 8,41 | 7,86 | +0,34 | +4,37% | 336,94K | 01/05 | ||
| Envista Holdings | 19,75 | 20,25 | 19,59 | +0,07 | +0,33% | 2,09M | 01/05 | ||
| Enviva Partners LP | 0,550 | 0,565 | 0,510 | +0,040 | +7,78% | 472,41K | 01/05 | ||
| Enzo Biochem | 1,040 | 1,050 | 1,033 | 0,000 | 0,00% | 49,86K | 01/05 | ||
| EOG Resources | 130,02 | 131,74 | 128,87 | -2,11 | -1,60% | 2,86M | 01/05 | ||
| EPAM Systems | 234,98 | 240,93 | 232,52 | -0,28 | -0,12% | 336,38K | 01/05 | ||
| EPR Properties | 41,07 | 41,47 | 40,48 | +0,48 | +1,18% | 527,03K | 01/05 | ||
| EQT | 38,63 | 39,80 | 38,29 | -1,46 | -3,64% | 8,26M | 01/05 | ||
| Equifax | 220,66 | 226,02 | 218,41 | +0,47 | +0,21% | 951,43K | 01/05 | ||
| Equinor ADR | 26,45 | 26,72 | 26,32 | -0,14 | -0,51% | 3,67M | 01/05 | ||
| Equitrans Midstream | 13,105 | 13,440 | 12,904 | -0,425 | -3,14% | 6,78M | 01/05 | ||
| Equity Bancshares Inc | 33,63 | 34,12 | 33,41 | +0,32 | +0,96% | 42,25K | 01/05 | ||
| Equity Commonwealth | 18,73 | 18,92 | 18,70 | +0,01 | +0,05% | 812,93K | 01/05 | ||
| Equity Lifestyle | 60,95 | 61,88 | 60,21 | +0,66 | +1,09% | 1,54M | 01/05 | ||
| Equity Residential | 64,04 | 64,79 | 63,74 | -0,36 | -0,56% | 2,03M | 01/05 | ||
| Ermenegildo Zegna NV | 12,42 | 12,55 | 12,25 | +0,12 | +0,98% | 669,25K | 01/05 | ||
| Ero Copper | 20,42 | 21,11 | 19,99 | +0,03 | +0,15% | 434,47K | 01/05 | ||
| ESAB Corp | 101,16 | 106,88 | 100,75 | -4,72 | -4,46% | 389,49K | 01/05 | ||
| ESCO Technologies | 102,17 | 103,50 | 101,45 | +0,72 | +0,71% | 149,46K | 01/05 | ||
| ESS Tech | 0,756 | 0,776 | 0,721 | +0,002 | +0,31% | 434,64K | 01/05 | ||
| Essent Group Ltd | 53,58 | 53,93 | 53,04 | +0,61 | +1,15% | 1,04M | 01/05 | ||
| Essential Properties | 26,36 | 26,87 | 26,28 | +0,02 | +0,06% | 736,17K | 01/05 | ||
| Essential Utilities | 37,21 | 37,54 | 36,51 | +0,63 | +1,72% | 996,11K | 01/05 | ||
| Essex Property | 245,25 | 249,00 | 240,57 | -1,00 | -0,41% | 613,00K | 01/05 | ||
| Estee Lauder | 127,37 | 141,00 | 124,03 | -19,34 | -13,18% | 11,25M | 01/05 | ||
| Ethan Allen Interiors | 28,79 | 29,16 | 27,94 | +0,55 | +1,95% | 248,39K | 01/05 | ||
| Euronav | 16,665 | 16,750 | 16,510 | -0,025 | -0,15% | 155,42K | 01/05 | ||
| Eve Holding | 5,28 | 5,39 | 5,08 | -0,11 | -2,04% | 34,86K | 01/05 | ||
| Eventbrite A | 5,37 | 5,54 | 5,29 | +0,09 | +1,61% | 1,11M | 01/05 | ||
| Evercore | 184,16 | 187,55 | 180,11 | +2,66 | +1,47% | 375,68K | 01/05 | ||
| Everest | 369,79 | 375,07 | 367,08 | +3,38 | +0,92% | 552,56K | 01/05 | ||
| Everi Holdings | 8,04 | 8,32 | 7,99 | -0,14 | -1,65% | 862,82K | 01/05 | ||
| Eversource Energy | 61,60 | 62,49 | 60,44 | +0,98 | +1,62% | 1,57M | 01/05 | ||
| Evertec Inc | 37,62 | 38,42 | 37,40 | +0,09 | +0,24% | 241,73K | 01/05 | ||
| Evolent Health Inc | 27,27 | 28,13 | 27,27 | -0,47 | -1,69% | 881,64K | 01/05 | ||
| Excelerate Energy | 16,82 | 17,02 | 16,74 | -0,04 | -0,24% | 144,87K | 01/05 | ||
| Expeditors Washington | 112,04 | 113,68 | 111,20 | +0,73 | +0,66% | 1,14M | 01/05 | ||
| Expro Holdings NV | 18,965 | 19,090 | 18,710 | +0,205 | +1,09% | 815,01K | 01/05 | ||
| Extra Space Storage | 138,58 | 142,74 | 136,53 | +4,30 | +3,20% | 1,77M | 01/05 | ||
| Exxon Mobil | 115,94 | 118,46 | 115,66 | -2,33 | -1,97% | 25,36M | 01/05 | ||
| F G Annuities Life | 38,67 | 39,00 | 38,07 | +0,85 | +2,25% | 37,28K | 01/05 | ||
| Fabrinet | 172,61 | 176,52 | 168,57 | -0,46 | -0,27% | 379,00K | 01/05 | ||
| FactSet Research | 419,65 | 424,96 | 415,50 | +2,76 | +0,66% | 227,29K | 01/05 | ||
| Fair Isaac | 1.140,73 | 1.178,58 | 1.134,06 | +7,40 | +0,65% | 208,90K | 01/05 | ||
| Farmland Partners | 11,14 | 11,27 | 10,75 | +0,38 | +3,53% | 429,99K | 01/05 | ||
| Fastly | 12,94 | 13,35 | 12,58 | +0,29 | +2,29% | 4,77M | 01/05 | ||
| Fathom Digital Manufacturing | 5,095 | 5,280 | 4,885 | +0,225 | +4,62% | 13,49K | 01/05 | ||
| FB Financial | 37,35 | 38,16 | 36,95 | +0,70 | +1,91% | 54,56K | 01/05 | ||
| Federal Agricultural Mortgage | 189,83 | 192,40 | 185,36 | +3,70 | +1,99% | 37,10K | 01/05 | ||
| Federal Agricultural Mortgage A | 146,39 | 146,39 | 146,39 | -1,13 | -0,77% | 0,10K | 01/05 | ||
| Federal Realty | 104,24 | 105,98 | 103,60 | +0,07 | +0,07% | 573,08K | 01/05 | ||
| Federal Signal | 80,30 | 82,42 | 80,29 | -1,00 | -1,23% | 369,77K | 01/05 | ||
| Federated Investors B | 32,82 | 33,24 | 32,66 | -0,03 | -0,09% | 734,22K | 01/05 | ||
| FedEx | 260,75 | 263,03 | 259,78 | -1,03 | -0,39% | 735,19K | 01/05 | ||
| Ferguson | 211,55 | 214,48 | 209,73 | +1,65 | +0,79% | 692,69K | 01/05 | ||
| Ferrari NV | 415,92 | 421,58 | 414,31 | +0,22 | +0,05% | 105,49K | 01/05 | ||
| Fidelis Insurance Holdings | 18,53 | 18,94 | 18,48 | -0,05 | -0,27% | 345,57K | 01/05 | ||
| Fidelity Financial | 50,14 | 50,86 | 49,68 | +0,64 | +1,29% | 388,77K | 01/05 | ||
| Fidelity National Info | 67,19 | 68,20 | 66,71 | -0,73 | -1,07% | 3,85M | 01/05 | ||
| Figs | 5,080 | 5,180 | 4,920 | -0,030 | -0,59% | 1,87M | 01/05 | ||
| Finance of America Companies | 0,522 | 0,525 | 0,481 | +0,042 | +8,75% | 97,36K | 01/05 | ||
| FinVolution Group | 4,870 | 4,900 | 4,765 | +0,100 | +2,10% | 422,56K | 01/05 | ||
| First American | 53,20 | 54,19 | 53,20 | -0,37 | -0,69% | 831,53K | 01/05 | ||
| First Bancorp | 17,68 | 18,04 | 17,43 | +0,44 | +2,52% | 1,05M | 01/05 | ||
| First Commonwealth Financial | 13,49 | 13,71 | 13,34 | +0,30 | +2,27% | 442,44K | 01/05 | ||
| First Foundation Inc | 5,47 | 5,72 | 5,41 | -0,01 | -0,18% | 809,90K | 01/05 | ||
| First Horizon National | 15,06 | 15,32 | 14,94 | +0,14 | +0,94% | 6,53M | 01/05 | ||
| First Industrial RT | 46,02 | 47,10 | 45,50 | +0,60 | +1,32% | 754,27K | 01/05 | ||
| First Majestic Silver | 6,73 | 7,01 | 6,63 | +0,06 | +0,90% | 7,14M | 01/05 | ||
| FirstEnergy | 38,69 | 39,02 | 38,18 | +0,35 | +0,91% | 2,60M | 01/05 | ||
| Fiscalnote Holdings | 1,335 | 1,400 | 1,330 | -0,025 | -1,84% | 257,65K | 01/05 | ||
| Fiserv | 148,76 | 152,63 | 148,76 | -3,91 | -2,56% | 2,83M | 01/05 | ||
| Five Point | 2,930 | 3,012 | 2,880 | +0,090 | +3,17% | 156,44K | 01/05 | ||
| Fiverr International | 20,84 | 21,56 | 20,33 | +0,33 | +1,61% | 686,25K | 01/05 | ||
| FLEX LNG | 26,08 | 26,20 | 25,70 | +0,07 | +0,27% | 274,61K | 01/05 | ||
| Floor & Decor | 109,28 | 111,89 | 106,70 | -1,05 | -0,95% | 1,54M | 01/05 | ||
| Flotek | 3,4600 | 3,5100 | 3,3801 | +0,0200 | +0,58% | 14,16K | 01/05 | ||
| Flowers Foods | 25,04 | 25,18 | 24,54 | +0,10 | +0,38% | 900,44K | 01/05 | ||
| Flowserve | 47,24 | 47,78 | 46,43 | +0,08 | +0,17% | 2,89M | 01/05 | ||
| Fluor | 40,41 | 41,04 | 40,01 | +0,08 | +0,20% | 1,07M | 01/05 | ||
| Flutter Entertainment | 189,76 | 192,23 | 184,85 | +3,50 | +1,88% | 435,54K | 01/05 | ||
| FMC | 57,77 | 59,26 | 57,57 | -1,24 | -2,10% | 1,17M | 01/05 | ||
| FNB | 13,59 | 13,85 | 13,39 | +0,25 | +1,87% | 2,53M | 01/05 | ||
| Fomento Economico Mexicano | 118,07 | 119,76 | 117,29 | +0,41 | +0,35% | 419,80K | 01/05 | ||
| Foot Locker | 20,59 | 21,09 | 20,47 | -0,26 | -1,25% | 2,35M | 01/05 | ||
| Ford Motor | 12,20 | 12,43 | 12,15 | +0,05 | +0,37% | 43,79M | 01/05 | ||
| Foreign Trade Bank of Latin America | 29,14 | 29,32 | 28,48 | +0,73 | +2,57% | 91,10K | 01/05 | ||
| Forestar | 31,17 | 31,83 | 30,93 | +0,18 | +0,58% | 132,25K | 01/05 | ||
| Forge Global Holdings | 1,910 | 1,950 | 1,830 | +0,080 | +4,37% | 340,95K | 01/05 | ||
| Fortis Inc | 39,52 | 39,85 | 38,72 | +0,23 | +0,59% | 575,14K | 01/05 | ||
| Fortive | 75,44 | 76,27 | 75,14 | +0,17 | +0,23% | 1,74M | 01/05 | ||
| Fortuna Silver | 4,700 | 4,835 | 4,570 | +0,160 | +3,52% | 6,62M | 01/05 | ||
| Fortune Brands | 71,12 | 72,92 | 69,72 | -1,98 | -2,71% | 2,23M | 01/05 | ||
| Forum Energy | 18,40 | 18,90 | 18,00 | -0,25 | -1,34% | 32,66K | 01/05 | ||
| Four Corners Property Trust Inc | 23,54 | 23,95 | 23,49 | +0,09 | +0,38% | 214,69K | 01/05 | ||
| Four Seasons Education | 9,6400 | 9,6400 | 9,6400 | +0,0000 | +0,00% | 0 | 29/04 | ||
| Franco-Nevada | 121,90 | 124,31 | 120,51 | +1,50 | +1,25% | 545,15K | 01/05 | ||
| Franklin BSP Realty Trust | 12,950 | 13,045 | 12,610 | +0,460 | +3,68% | 416,17K | 01/05 | ||
| Franklin Covey | 38,97 | 39,49 | 38,97 | +0,03 | +0,08% | 54,68K | 01/05 | ||
| Franklin Resources | 22,75 | 23,24 | 22,73 | -0,09 | -0,37% | 3,99M | 01/05 | ||
| Freeport-McMoran | 49,90 | 51,40 | 49,38 | -0,04 | -0,08% | 17,85M | 01/05 | ||
| Fresenius Medical Care ADR | 21,21 | 21,43 | 20,83 | +0,18 | +0,83% | 317,94K | 01/05 | ||
| Fresh Del Monte Produce | 25,92 | 26,30 | 25,69 | +0,35 | +1,37% | 147,48K | 01/05 | ||
| FREYR Battery | 1,680 | 1,795 | 1,670 | +0,030 | +1,82% | 840,22K | 01/05 | ||
| Frontline Ltd | 23,385 | 23,735 | 23,200 | -0,105 | -0,45% | 866,12K | 01/05 | ||
| FTI Consulting | 212,62 | 214,37 | 211,63 | -1,21 | -0,57% | 245,10K | 01/05 | ||
| Fubotv | 1,430 | 1,510 | 1,370 | +0,010 | +0,70% | 5,94M | 01/05 | ||
| Full Truck Alliance Co | 8,51 | 8,68 | 8,45 | -0,10 | -1,16% | 3,05M | 01/05 | ||
| FutureFuel | 5,300 | 5,490 | 5,290 | -0,120 | -2,21% | 285,96K | 01/05 | ||
| GameStop Corp | 10,92 | 11,32 | 10,70 | -0,17 | -1,53% | 2,61M | 01/05 | ||
| Gannett | 2,405 | 2,485 | 2,370 | -0,015 | -0,62% | 683,93K | 01/05 | ||
| Gaotu Techedu DRC | 6,50 | 6,73 | 6,49 | -0,04 | -0,54% | 1,18M | 01/05 | ||
| Gap | 19,82 | 20,51 | 19,82 | -0,70 | -3,41% | 8,33M | 01/05 | ||
| GAP ADR | 181,38 | 184,01 | 177,81 | -0,45 | -0,25% | 24,28K | 01/05 | ||
| Garmin | 163,41 | 164,73 | 150,52 | +18,93 | +13,11% | 2,67M | 01/05 | ||
| Gartner | 422,74 | 428,92 | 412,73 | +10,15 | +2,46% | 907,33K | 01/05 | ||
| Gates Industrial Corp | 16,43 | 17,35 | 15,59 | -1,19 | -6,75% | 7,12M | 01/05 | ||
| Gatos Silver | 9,65 | 9,97 | 9,55 | +0,08 | +0,84% | 289,92K | 01/05 | ||
| GATX | 124,46 | 125,62 | 122,04 | +2,10 | +1,72% | 116,08K | 01/05 | ||
| GE Vernova LLC | 151,69 | 156,70 | 149,42 | -2,02 | -1,31% | 3,32M | 01/05 | ||
| Genco Shipping Trading | 21,76 | 21,90 | 21,27 | +0,42 | +1,97% | 591,69K | 01/05 | ||
| Generac | 127,63 | 140,72 | 125,57 | -8,33 | -6,13% | 3,13M | 01/05 | ||
| General Dynamics | 286,56 | 288,09 | 284,83 | -0,53 | -0,18% | 861,53K | 01/05 | ||
| General Electric | 159,70 | 163,30 | 158,82 | -2,12 | -1,31% | 4,64M | 01/05 | ||
| General Mills | 70,00 | 70,46 | 69,46 | -0,46 | -0,65% | 3,28M | 01/05 | ||
| General Motors | 44,47 | 45,19 | 44,38 | -0,06 | -0,13% | 12,97M | 01/05 | ||
| Genesco | 25,75 | 26,43 | 25,34 | +0,44 | +1,74% | 73,11K | 01/05 | ||
| Genie Energy | 15,720 | 15,920 | 15,240 | +0,430 | +2,81% | 76,19K | 01/05 | ||
| Genius Sports | 5,03 | 5,13 | 4,91 | -0,01 | -0,20% | 1,97M | 01/05 | ||
| Genpact | 30,71 | 31,04 | 30,56 | -0,03 | -0,10% | 993,14K | 01/05 | ||
| Genuine Parts | 156,77 | 159,15 | 156,28 | -0,44 | -0,28% | 787,93K | 01/05 | ||
| Genworth | 6,070 | 6,160 | 5,920 | +0,140 | +2,36% | 2,35M | 01/05 | ||
| Geo | 14,735 | 15,065 | 14,730 | -0,125 | -0,84% | 1,54M | 01/05 | ||
| GeoPark Ltd | 9,24 | 9,35 | 9,05 | -0,08 | -0,86% | 1,52M | 01/05 | ||
| Gerdau ADR | 3,510 | 3,560 | 3,480 | +0,030 | +0,86% | 3,61M | 01/05 | ||
| Getaround | 0,234 | 0,310 | 0,210 | +0,032 | +15,69% | 60,18M | 01/05 | ||
| Getty | 27,28 | 27,57 | 27,06 | +0,18 | +0,66% | 158,98K | 01/05 | ||
| Getty Images Holdings | 3,735 | 3,780 | 3,670 | +0,055 | +1,49% | 280,67K | 01/05 | ||
| Gfl Environmental | 31,87 | 32,26 | 31,19 | -0,03 | -0,09% | 1,37M | 01/05 | ||
| Gildan | 34,59 | 35,13 | 34,37 | -0,07 | -0,20% | 691,71K | 01/05 | ||
| Ginkgo Bioworks | 0,842 | 0,919 | 0,791 | -0,049 | -5,50% | 86,10M | 01/05 | ||
| Glacier | 36,92 | 37,83 | 36,38 | +0,74 | +2,05% | 302,76K | 01/05 | ||
| Glatfelter | 1,490 | 1,585 | 1,430 | +0,060 | +4,20% | 274,91K | 01/05 | ||
| Glaukos Corp | 98,83 | 102,95 | 95,39 | +2,84 | +2,95% | 654,87K | 01/05 | ||
| Global Blue Group Holding | 5,05 | 5,12 | 4,99 | -0,07 | -1,37% | 1,71K | 01/05 | ||
| Global Business Travel | 6,045 | 6,150 | 5,960 | -0,005 | -0,08% | 854,67K | 01/05 | ||
| Global Indemnity | 31,38 | 31,49 | 31,38 | +0,00 | +0,00% | 0 | 25/04 | ||
| Global Industrial Co | 34,51 | 37,69 | 34,18 | -4,00 | -10,39% | 209,81K | 01/05 | ||
| Global Medical | 8,12 | 8,30 | 8,10 | +0,01 | +0,12% | 755,56K | 01/05 | ||
| Global Net Lease | 6,92 | 7,05 | 6,87 | -0,04 | -0,50% | 1,41M | 01/05 | ||
| Global Payments | 109,06 | 122,12 | 108,61 | -13,71 | -11,17% | 9,05M | 01/05 | ||
| Global Ship Lease | 22,86 | 22,96 | 22,33 | +0,10 | +0,44% | 375,49K | 01/05 | ||
| Globant SA | 177,93 | 180,88 | 176,25 | -0,66 | -0,37% | 400,04K | 01/05 | ||
| Globe Life | 79,46 | 80,18 | 75,48 | +3,29 | +4,32% | 2,44M | 01/05 | ||
| Globus Medical | 50,43 | 51,29 | 49,33 | +0,64 | +1,29% | 765,58K | 01/05 | ||
| GMS Inc | 93,20 | 94,83 | 91,77 | +0,68 | +0,74% | 246,98K | 01/05 | ||
| Godaddy Inc | 122,25 | 125,39 | 121,92 | -0,13 | -0,11% | 1,69M | 01/05 | ||
| Gold Fields ADR | 16,390 | 16,815 | 16,220 | +0,220 | +1,36% | 2,29M | 01/05 | ||
| Goldman Sachs | 426,72 | 433,41 | 425,19 | +0,01 | +0,00% | 1,71M | 01/05 | ||
| Gorman-Rupp | 32,78 | 33,51 | 32,60 | -0,39 | -1,18% | 62,80K | 01/05 | ||
| Graco | 80,32 | 81,55 | 79,88 | +0,12 | +0,15% | 1,43M | 01/05 | ||
| GrafTech | 1,670 | 1,759 | 1,655 | -0,050 | -2,91% | 2,97M | 01/05 | ||
| Graham | 27,61 | 28,14 | 27,38 | -0,22 | -0,81% | 49,97K | 01/05 | ||
| Graham Holdings | 717,32 | 735,04 | 707,63 | +15,95 | +2,27% | 19,02K | 01/05 | ||
| Granite Construction | 54,95 | 56,20 | 54,95 | -0,55 | -0,99% | 287,85K | 01/05 | ||
| Granite Point Mortgage | 4,315 | 4,420 | 4,290 | +0,025 | +0,58% | 271,57K | 01/05 | ||
| Granite Ridge Resources | 6,295 | 6,520 | 6,180 | -0,225 | -3,45% | 383,56K | 01/05 | ||
| Graphic Packaging | 26,05 | 26,42 | 25,80 | +0,19 | +0,75% | 4,48M | 01/05 | ||
| Gray Television | 8,19 | 8,19 | 8,19 | +0,35 | +4,46% | 0,17K | 01/05 | ||
| Gray Television | 6,00 | 6,16 | 5,84 | +0,26 | +4,43% | 850,81K | 01/05 | ||
| Great Ajax Corp | 3,640 | 3,740 | 3,500 | +0,190 | +5,51% | 112,55K | 01/05 | ||
| Green Brick Partners Inc | 55,08 | 56,65 | 53,53 | +0,95 | +1,76% | 369,84K | 01/05 | ||
| Green Dot | 9,09 | 9,20 | 8,76 | +0,34 | +3,83% | 429,45K | 01/05 | ||
| Greenbrier | 49,55 | 50,63 | 49,03 | +0,16 | +0,32% | 447,00K | 01/05 | ||
| Greenfire Resources | 5,83 | 5,92 | 5,68 | +0,04 | +0,69% | 14,26K | 01/05 | ||
| GreenTree Hospitality | 3,190 | 3,190 | 3,190 | -0,010 | -0,31% | 1,90K | 01/05 | ||
| Greif Bros | 61,35 | 61,99 | 61,06 | +0,07 | +0,11% | 125,66K | 01/05 | ||
| Greif Bros B | 63,03 | 63,77 | 62,73 | +0,55 | +0,88% | 5,06K | 01/05 | ||
| Griffon | 67,20 | 68,16 | 65,08 | +1,68 | +2,56% | 426,93K | 01/05 | ||
| Grindr | 10,18 | 10,31 | 9,90 | +0,39 | +3,98% | 336,98K | 01/05 | ||
| Group 1 Automotive | 293,86 | 298,43 | 291,23 | -0,16 | -0,05% | 105,28K | 01/05 | ||
| Grove Collaborative Holdings | 1,550 | 1,550 | 1,490 | +0,050 | +3,33% | 20,61K | 01/05 | ||
| Grupo Aeroportuario Sureste ADR | 344,11 | 348,41 | 338,10 | -0,39 | -0,11% | 48,56K | 01/05 | ||
| Grupo Aval | 2,400 | 2,410 | 2,360 | +0,010 | +0,42% | 12,57K | 01/05 | ||
| Grupo Supervielle | 6,425 | 6,565 | 6,150 | +0,095 | +1,50% | 1,07M | 01/05 | ||
| Grupo Televisa ADR | 2,910 | 3,000 | 2,870 | -0,010 | -0,34% | 1,33M | 01/05 | ||
| GSK plc DRC | 42,57 | 42,84 | 42,28 | +1,13 | +2,73% | 4,12M | 01/05 | ||
| Guaranty Bancshares | 29,36 | 29,60 | 28,71 | +0,63 | +2,19% | 16,66K | 01/05 | ||
| Guess | 25,97 | 26,86 | 25,97 | -0,81 | -3,02% | 867,55K | 01/05 | ||
| Guidewire | 110,80 | 113,29 | 109,29 | +0,40 | +0,36% | 490,58K | 01/05 | ||
| Guild | 13,62 | 13,62 | 13,49 | +0,13 | +0,96% | 13,42K | 01/05 | ||
| Gulfport Energy Operating | 150,73 | 155,78 | 150,60 | -7,98 | -5,03% | 256,53K | 01/05 | ||
| GXO Logistics | 49,27 | 50,35 | 49,17 | -0,39 | -0,79% | 453,43K | 01/05 | ||
| H B Fuller | 75,14 | 76,38 | 75,07 | +0,43 | +0,58% | 313,97K | 01/05 | ||
| H&R Block | 47,69 | 48,00 | 46,46 | +0,46 | +0,97% | 768,26K | 01/05 | ||
| Haemonetics | 92,26 | 93,84 | 91,48 | +0,31 | +0,34% | 362,44K | 01/05 | ||
| Hagerty | 8,92 | 8,98 | 8,75 | -0,03 | -0,34% | 15,87K | 01/05 | ||
| HALEON ADR | 8,35 | 8,41 | 8,27 | -0,18 | -2,11% | 3,54M | 01/05 | ||
| Halliburton | 36,33 | 37,68 | 36,10 | -1,14 | -3,04% | 7,62M | 01/05 | ||
| Hamilton Beach A | 20,08 | 20,68 | 19,88 | -0,26 | -1,28% | 21,05K | 01/05 | ||
| Hamilton Insurance | 13,68 | 13,97 | 13,49 | +0,10 | +0,74% | 222,26K | 01/05 | ||
| Hanesbrands | 4,550 | 4,689 | 4,490 | -0,010 | -0,22% | 6,02M | 01/05 | ||
| Hannon Armstrong Sustainable | 24,42 | 25,50 | 24,35 | -0,59 | -2,36% | 1,38M | 01/05 | ||
| Harley-Davidson | 34,35 | 35,14 | 34,01 | -0,04 | -0,12% | 1,33M | 01/05 | ||
| Harmony Gold Mining | 8,605 | 8,890 | 8,500 | +0,035 | +0,41% | 3,56M | 01/05 | ||
| Hartford | 97,17 | 98,14 | 97,09 | +0,28 | +0,29% | 1,49M | 01/05 | ||
| Haverty Furniture | 31,01 | 31,50 | 30,74 | +0,21 | +0,68% | 81,13K | 01/05 | ||
| Haverty Furniture A | 30,82 | 30,82 | 30,82 | 0,00 | 0,00% | 0 | 30/04 | ||
| Hawaiian Electric Industries | 10,23 | 10,36 | 9,77 | +0,38 | +3,86% | 2,41M | 01/05 | ||
| Hayward Holdings | 13,56 | 13,88 | 13,31 | -0,02 | -0,15% | 2,61M | 01/05 | ||
| HCA | 309,43 | 313,84 | 307,05 | -0,39 | -0,13% | 794,94K | 01/05 | ||
| HCI Group Inc | 114,11 | 116,03 | 113,56 | -0,07 | -0,06% | 101,86K | 01/05 | ||
| HDFC Bank ADR | 58,13 | 58,58 | 57,69 | +0,53 | +0,92% | 824,85K | 01/05 | ||
| Healthcare RT | 14,52 | 14,69 | 14,14 | +0,29 | +2,04% | 5,68M | 01/05 | ||
| Healthpeak Properties | 18,89 | 19,22 | 18,60 | +0,28 | +1,50% | 4,64M | 01/05 | ||
| Hecla Mining | 4,735 | 4,950 | 4,715 | +0,005 | +0,11% | 11,06M | 01/05 | ||
| Heico | 208,00 | 209,07 | 206,62 | +0,60 | +0,29% | 270,26K | 01/05 | ||
| Heico A | 166,04 | 166,80 | 165,60 | +0,19 | +0,12% | 263,74K | 01/05 | ||
| Helios Tech | 45,23 | 45,90 | 44,77 | +0,13 | +0,29% | 180,03K | 01/05 | ||
| Helix | 10,585 | 10,810 | 10,525 | -0,155 | -1,44% | 1,08M | 01/05 | ||
| Helmerich Payne | 38,22 | 39,23 | 37,83 | -1,11 | -2,82% | 1,09M | 01/05 | ||
| Herbalife | 8,68 | 8,90 | 8,50 | +0,03 | +0,35% | 2,30M | 01/05 | ||
| Herc Holdings | 144,48 | 148,18 | 142,84 | +1,45 | +1,01% | 387,97K | 01/05 | ||
| Heritage Insurance | 10,330 | 10,470 | 9,950 | +0,120 | +1,18% | 306,59K | 01/05 | ||
| Hershey Co | 193,71 | 194,96 | 191,21 | -0,21 | -0,11% | 1,77M | 01/05 | ||
| Hess | 156,86 | 158,89 | 154,86 | -0,63 | -0,40% | 3,85M | 01/05 | ||
| Hewlett Packard | 16,45 | 17,02 | 16,39 | -0,56 | -3,26% | 9,15M | 01/05 | ||
| Hexcel | 66,29 | 67,05 | 64,68 | +2,08 | +3,24% | 1,59M | 01/05 | ||
| HF Sinclair | 53,58 | 55,31 | 52,92 | -0,67 | -1,24% | 1,58M | 01/05 | ||
| Highwoods Properties | 25,88 | 26,56 | 25,86 | -0,32 | -1,22% | 1,35M | 01/05 | ||
| Hillenbrand | 41,48 | 44,01 | 40,38 | -6,24 | -13,08% | 1,06M | 01/05 | ||
| Hilltop | 30,14 | 30,74 | 29,62 | +0,88 | +3,02% | 204,44K | 01/05 | ||
| Hilton Grand Vacations | 41,69 | 42,43 | 41,18 | +0,05 | +0,12% | 695,08K | 01/05 | ||
| Hilton Worldwide | 197,72 | 200,64 | 196,12 | +0,44 | +0,22% | 1,29M | 01/05 | ||
| Himalaya Shipping | 8,17 | 8,25 | 7,98 | 0,00 | 0,00% | 35,74K | 01/05 | ||
| Hims Hers Health | 12,51 | 13,16 | 12,19 | -0,02 | -0,16% | 4,81M | 01/05 | ||
| Hippo | 21,99 | 22,40 | 20,90 | +0,60 | +2,81% | 386,86K | 01/05 | ||
| HireRight Holdings | 14,30 | 14,33 | 14,28 | 0,00 | 0,00% | 125,79K | 01/05 | ||
| HNI | 41,87 | 42,67 | 41,67 | -0,08 | -0,19% | 295,63K | 01/05 | ||
| Holley | 4,010 | 4,090 | 3,995 | -0,010 | -0,25% | 236,63K | 01/05 | ||
| Home BancShares | 24,03 | 24,52 | 23,81 | +0,35 | +1,48% | 626,38K | 01/05 | ||
| Home Depot | 332,08 | 335,39 | 329,43 | -2,14 | -0,64% | 3,05M | 01/05 | ||
| Honda Motor ADR | 33,81 | 34,17 | 33,78 | -0,18 | -0,53% | 365,30K | 01/05 | ||
| Horace Mann Educators | 37,73 | 37,90 | 37,10 | +0,87 | +2,36% | 175,71K | 01/05 | ||
| Hormel Foods | 35,24 | 35,54 | 35,05 | -0,32 | -0,89% | 1,30M | 01/05 | ||
| Houlihan Lokey Inc | 127,38 | 129,80 | 126,30 | -0,11 | -0,09% | 255,22K | 01/05 | ||
| Hovnanian Enterprises | 149,64 | 155,30 | 146,45 | +1,81 | +1,22% | 58,22K | 01/05 | ||
| Howard Hughes Holdings | 65,62 | 67,31 | 64,87 | +0,46 | +0,71% | 294,98K | 01/05 | ||
| Howmet | 66,83 | 67,88 | 66,37 | +0,08 | +0,11% | 3,95M | 01/05 | ||
| HP Inc | 27,75 | 28,08 | 27,60 | -0,34 | -1,21% | 5,79M | 01/05 | ||
| HSBC ADR | 43,65 | 43,96 | 43,51 | +0,07 | +0,15% | 2,25M | 01/05 | ||
| Hubbell | 372,93 | 385,02 | 365,89 | +2,41 | +0,65% | 898,22K | 01/05 | ||
| HubSpot Inc | 606,14 | 622,25 | 585,38 | +1,27 | +0,21% | 620,44K | 01/05 | ||
| Hudbay | 8,310 | 8,580 | 8,310 | -0,110 | -1,31% | 3,42M | 01/05 | ||
| Hudson Pacific | 5,67 | 5,91 | 5,64 | -0,13 | -2,16% | 4,45M | 01/05 | ||
| Humana | 314,16 | 320,54 | 298,61 | +12,07 | +4,00% | 2,24M | 01/05 | ||
| Huntington Ingalls Industries | 277,00 | 279,21 | 276,38 | +0,07 | +0,03% | 409,54K | 01/05 | ||
| Huntsman | 23,84 | 24,41 | 23,73 | -0,02 | -0,08% | 1,76M | 01/05 | ||
| HUYA | 4,595 | 4,740 | 4,515 | +0,105 | +2,34% | 938,79K | 01/05 | ||
| Hyatt | 149,14 | 151,35 | 147,66 | +0,35 | +0,24% | 427,28K | 01/05 | ||
| Hyliion Holdings | 1,560 | 1,600 | 1,330 | +0,270 | +20,93% | 1,47M | 01/05 | ||
| Hyster-Yale Materials Handling | 57,76 | 59,36 | 57,63 | -0,81 | -1,38% | 76,99K | 01/05 | ||
| IAMGold | 3,620 | 3,730 | 3,540 | +0,060 | +1,69% | 7,58M | 01/05 | ||
| IBM | 164,31 | 166,27 | 164,31 | -1,89 | -1,14% | 3,92M | 01/05 | ||
| Ibotta | 99,52 | 103,11 | 99,37 | -2,75 | -2,69% | 158,21K | 01/05 | ||
| ICE | 128,62 | 130,47 | 128,45 | -0,14 | -0,11% | 2,53M | 01/05 | ||
| ICICI Bank ADR | 27,56 | 27,72 | 27,54 | +0,03 | +0,11% | 4,50M | 01/05 | ||
| ICL Israel Chemicals | 4,535 | 4,585 | 4,500 | -0,105 | -2,26% | 780,13K | 01/05 | ||
| IDACORP | 96,00 | 96,58 | 94,50 | +1,22 | +1,29% | 216,67K | 01/05 | ||
| IDEX | 221,51 | 224,50 | 219,97 | +1,05 | +0,48% | 263,41K | 01/05 | ||
| IDT | 36,59 | 36,60 | 35,60 | +1,05 | +2,95% | 50,03K | 01/05 | ||
| IFF | 83,97 | 85,56 | 83,97 | -0,68 | -0,80% | 1,49M | 01/05 | ||
| IGT | 19,90 | 20,20 | 19,48 | +0,16 | +0,81% | 1,22M | 01/05 | ||
| IHS Holding | 3,620 | 3,640 | 3,495 | +0,030 | +0,84% | 251,54K | 01/05 | ||
| Ihuman | 1,729 | 1,729 | 1,729 | +0,004 | +0,21% | 0,36K | 01/05 | ||
| Illinois Tool Works | 242,26 | 245,84 | 241,97 | -1,85 | -0,76% | 1,06M | 01/05 | ||
| Imax | 16,18 | 16,35 | 15,92 | +0,18 | +1,09% | 1,37M | 01/05 | ||
| Independence Contract Drilling | 1,830 | 1,876 | 1,820 | -0,040 | -2,14% | 55,14K | 01/05 | ||
| Independence Realty Trust Inc | 15,75 | 15,98 | 15,65 | -0,02 | -0,13% | 1,67M | 01/05 | ||
| Informatica | 30,85 | 31,63 | 29,93 | -0,12 | -0,39% | 3,07M | 01/05 | ||
| Infosys ADR | 16,77 | 16,89 | 16,68 | +0,06 | +0,33% | 6,09M | 01/05 | ||
| ING ADR | 15,93 | 16,08 | 15,77 | +0,13 | +0,82% | 2,02M | 01/05 | ||
| Ingersoll Rand | 92,92 | 94,27 | 92,22 | -0,40 | -0,43% | 3,36M | 01/05 | ||
| Ingevity | 51,87 | 53,79 | 50,84 | +0,73 | +1,43% | 402,81K | 01/05 | ||
| Ingredion | 114,35 | 114,63 | 113,62 | -0,24 | -0,21% | 249,26K | 01/05 | ||
| Innovate | 0,782 | 0,806 | 0,710 | +0,081 | +11,49% | 376,75K | 01/05 | ||
| Innovative Industrial Properties | 105,50 | 108,11 | 102,25 | +2,10 | +2,03% | 593,28K | 01/05 | ||
| Insperity | 104,40 | 105,99 | 99,06 | +1,47 | +1,43% | 460,33K | 01/05 | ||
| Inspire Medical Systems | 243,95 | 250,90 | 237,05 | +2,29 | +0,95% | 269,52K | 01/05 | ||
| Installed Building | 240,55 | 249,46 | 233,90 | +4,82 | +2,04% | 233,85K | 01/05 | ||
| Insteel Industries | 31,81 | 32,57 | 31,80 | -0,29 | -0,90% | 88,02K | 01/05 | ||
| Instructure Holdings | 19,45 | 19,78 | 19,12 | +0,32 | +1,67% | 217,44K | 01/05 | ||
| Integer Hld | 109,68 | 112,23 | 109,65 | -1,95 | -1,75% | 266,58K | 01/05 | ||
| Integrated Wellness Acquisition | 11,53 | 11,53 | 11,53 | +0,00 | +0,00% | 0 | 30/04 | ||
| InterContinental ADR | 98,80 | 99,98 | 98,39 | +0,45 | +0,46% | 175,84K | 01/05 | ||
| Intercorp Financial Services | 21,54 | 21,89 | 21,33 | +0,22 | +1,03% | 61,90K | 01/05 | ||
| International Paper | 35,28 | 35,51 | 34,54 | +0,35 | +0,99% | 6,47M | 01/05 | ||
| International Seaways | 54,63 | 55,54 | 54,42 | -0,66 | -1,19% | 673,78K | 01/05 | ||
| Intrepid Potash | 20,07 | 20,45 | 19,97 | -0,05 | -0,25% | 100,66K | 01/05 | ||
| Inventrust Properties | 25,29 | 25,61 | 25,10 | -0,05 | -0,20% | 314,32K | 01/05 | ||
| Invesco | 14,35 | 14,60 | 14,18 | +0,18 | +1,27% | 3,90M | 01/05 | ||
| Invesco Mortgage | 8,785 | 8,945 | 8,550 | +0,235 | +2,75% | 1,46M | 01/05 | ||
| Invitation Homes | 34,06 | 34,62 | 33,48 | -0,14 | -0,41% | 4,21M | 01/05 | ||
| Ion Acquisition 2 | 2,090 | 2,300 | 2,080 | -0,160 | -7,11% | 95,67K | 01/05 | ||
| IONQ | 8,74 | 9,22 | 8,45 | +0,19 | +2,28% | 3,63M | 01/05 | ||
| IPG | 30,49 | 30,81 | 30,38 | +0,05 | +0,16% | 3,11M | 01/05 | ||
| IQVIA Holdings | 232,89 | 237,51 | 229,58 | +1,12 | +0,48% | 1,00M | 01/05 | ||
| Iron Mountain | 78,09 | 79,38 | 77,37 | +0,57 | +0,74% | 2,23M | 01/05 | ||
| IRSA ADR | 9,450 | 9,630 | 9,325 | -0,050 | -0,53% | 53,16K | 01/05 | ||
| Itau Unibanco | 6,100 | 6,200 | 6,020 | +0,050 | +0,83% | 11,73M | 01/05 | ||
| ITT | 129,29 | 130,52 | 128,42 | -0,05 | -0,04% | 712,23K | 01/05 | ||
| J&J | 151,16 | 151,85 | 147,62 | +6,57 | +4,54% | 12,35M | 01/05 | ||
| J.Jill | 26,03 | 26,05 | 24,92 | +1,11 | +4,45% | 73,62K | 01/05 | ||
| Jabil Circuit | 114,39 | 116,71 | 112,45 | -2,97 | -2,53% | 1,49M | 01/05 | ||
| Jackson Financial | 69,09 | 70,17 | 68,33 | +0,77 | +1,13% | 533,77K | 01/05 | ||
| Jacobs Engineering | 143,25 | 144,98 | 143,04 | -0,28 | -0,20% | 403,46K | 01/05 | ||
| James Hardie Industries ADR | 34,86 | 35,28 | 34,34 | +0,36 | +1,04% | 21,04K | 01/05 | ||
| Janus Henderson | 31,16 | 31,51 | 30,83 | -0,06 | -0,19% | 1,38M | 01/05 | ||
| Janus International Group | 14,04 | 14,46 | 14,03 | -0,37 | -2,57% | 1,16M | 01/05 | ||
| JBG SMITH Properties | 14,47 | 15,13 | 14,38 | -0,54 | -3,56% | 1,10M | 01/05 | ||
| Jefferies Financial | 43,23 | 43,81 | 42,58 | +0,17 | +0,39% | 808,33K | 01/05 | ||
| Jeld-Wen Holding | 19,98 | 20,70 | 19,46 | -0,52 | -2,54% | 1,02M | 01/05 | ||
| JinkoSolar | 25,10 | 25,56 | 24,04 | +0,98 | +4,06% | 508,76K | 01/05 | ||
| JM Smucker | 113,62 | 114,29 | 112,36 | -1,23 | -1,07% | 1,21M | 01/05 | ||
| Joby Aviation | 5,215 | 5,465 | 4,990 | +0,165 | +3,27% | 4,75M | 01/05 | ||
| John Bean Tech | 88,78 | 90,05 | 88,57 | -0,31 | -0,35% | 401,05K | 01/05 | ||
| John Wiley&Sons | 37,69 | 38,26 | 37,41 | +0,12 | +0,32% | 188,42K | 01/05 | ||
| John Wiley&Sons B | 38,25 | 38,25 | 38,25 | +0,00 | +0,00% | 0 | 26/04 | ||
| Johnson Controls | 60,46 | 62,69 | 59,84 | -4,61 | -7,08% | 14,15M | 01/05 | ||
| Jones Lang LaSalle | 180,59 | 184,22 | 178,97 | -0,11 | -0,06% | 265,45K | 01/05 | ||
| JPMorgan | 191,85 | 194,46 | 190,79 | +0,11 | +0,06% | 6,02M | 01/05 | ||
| Jumia Tech | 4,495 | 4,810 | 4,330 | +0,105 | +2,39% | 1,66M | 01/05 | ||
| Juniper | 34,90 | 34,99 | 34,75 | +0,08 | +0,23% | 1,91M | 01/05 | ||
| Kadant | 261,50 | 269,54 | 249,51 | -12,29 | -4,49% | 327,30K | 01/05 | ||
| KB Financial | 53,80 | 54,53 | 53,72 | -0,17 | -0,31% | 110,98K | 01/05 | ||
| KB Home | 65,65 | 67,32 | 64,43 | +0,89 | +1,37% | 818,60K | 01/05 | ||
| KBR | 65,57 | 65,95 | 64,78 | +0,63 | +0,97% | 1,94M | 01/05 | ||
| Ke Hldg | 14,95 | 15,10 | 14,90 | -0,17 | -1,12% | 5,26M | 01/05 | ||
| Kellanova | 56,99 | 57,60 | 56,63 | -0,87 | -1,50% | 5,73M | 01/05 | ||
| Kemper | 58,51 | 59,87 | 58,08 | +0,20 | +0,34% | 458,54K | 01/05 | ||
| Kennametal | 23,71 | 23,74 | 23,30 | +0,18 | +0,77% | 695,73K | 01/05 | ||
| Kennedy-Wilson | 8,74 | 8,97 | 8,56 | +0,16 | +1,80% | 749,60K | 01/05 | ||
| Kenon Holdings | 22,42 | 22,89 | 22,21 | +0,02 | +0,09% | 26,87K | 01/05 | ||
| Kenvue | 18,85 | 19,01 | 18,64 | +0,03 | +0,16% | 12,60M | 01/05 | ||
| Kepco ADR | 7,67 | 7,74 | 7,65 | +0,02 | +0,20% | 45,87K | 01/05 | ||
| KeyCorp | 14,71 | 15,07 | 14,59 | +0,22 | +1,52% | 10,38M | 01/05 | ||
| Keysight Technologies | 144,97 | 147,63 | 144,77 | -2,97 | -2,01% | 837,83K | 01/05 | ||
| Kilroy | 33,20 | 34,31 | 33,09 | -0,60 | -1,78% | 1,22M | 01/05 | ||
| Kimberly-Clark | 136,49 | 137,61 | 135,23 | -0,04 | -0,03% | 1,65M | 01/05 | ||
| Kimco Realty | 18,48 | 18,86 | 18,36 | -0,15 | -0,81% | 3,36M | 01/05 | ||
| Kinder Morgan | 18,23 | 18,41 | 18,13 | -0,05 | -0,27% | 18,09M | 01/05 | ||
| Kinetik Holdings | 37,85 | 38,56 | 37,65 | -0,49 | -1,28% | 397,10K | 01/05 | ||
| Kingsway Financial | 8,940 | 8,961 | 8,675 | +0,040 | +0,45% | 85,36K | 01/05 | ||
| Kinross Gold | 6,495 | 6,705 | 6,420 | +0,045 | +0,70% | 18,85M | 01/05 | ||
| Kinsale Capital | 378,03 | 382,07 | 367,79 | +14,78 | +4,07% | 435,46K | 01/05 | ||
| Kirby | 108,14 | 109,77 | 107,60 | -0,99 | -0,91% | 459,36K | 01/05 | ||
| Kite Realty | 21,44 | 22,04 | 21,26 | -0,36 | -1,65% | 2,42M | 01/05 | ||
| KKR & Co | 95,16 | 97,57 | 94,03 | +2,09 | +2,25% | 5,66M | 01/05 | ||
| KKR Real Estate | 9,65 | 9,84 | 9,42 | +0,24 | +2,55% | 564,01K | 01/05 | ||
| Klaviyo | 22,60 | 23,31 | 22,41 | +0,20 | +0,89% | 526,14K | 01/05 | ||
| Knife River | 77,79 | 79,81 | 76,55 | -0,40 | -0,51% | 307,09K | 01/05 | ||
| Knight-Swift Trans | 46,89 | 47,94 | 45,55 | +0,66 | +1,43% | 2,32M | 01/05 | ||
| Knowles Cor | 15,79 | 16,14 | 15,76 | -0,04 | -0,22% | 554,65K | 01/05 | ||
| Kodiak Gas Services | 26,36 | 27,30 | 26,12 | -0,82 | -3,02% | 376,73K | 01/05 | ||
| Kohl’s Corp | 23,55 | 24,48 | 23,43 | -0,38 | -1,61% | 3,27M | 01/05 | ||
| Koninklijke Philips ADR | 26,77 | 27,00 | 26,28 | +0,22 | +0,85% | 1,46M | 01/05 | ||
| Kontoor Brands | 62,17 | 63,13 | 61,06 | +0,12 | +0,19% | 760,46K | 01/05 | ||
| Koppers | 52,37 | 53,48 | 52,05 | +1,09 | +2,13% | 113,79K | 01/05 | ||
| KORE Holdings | 0,753 | 0,782 | 0,742 | -0,047 | -5,85% | 9,73K | 01/05 | ||
| Korn Ferry | 61,19 | 61,86 | 60,85 | +0,47 | +0,77% | 251,38K | 01/05 | ||
| Kosmos Energy | 5,585 | 5,770 | 5,535 | -0,085 | -1,50% | 6,27M | 01/05 | ||
| Kroger | 54,78 | 55,37 | 54,51 | -0,60 | -1,08% | 3,04M | 01/05 | ||
| Kronos Worldwide | 11,71 | 12,07 | 11,41 | +0,26 | +2,27% | 153,33K | 01/05 | ||
| KT | 12,59 | 12,71 | 12,54 | -0,05 | -0,40% | 447,93K | 01/05 | ||
| Kuke Music | 2,5900 | 2,6200 | 2,4950 | +0,0600 | +2,37% | 4,48K | 01/05 | ||
| Kyndryl Holdings | 19,99 | 20,42 | 19,71 | +0,33 | +1,68% | 1,90M | 01/05 | ||
| L3Harris Technologies | 211,77 | 215,31 | 211,41 | -2,28 | -1,07% | 869,99K | 01/05 | ||
| La-Z-Boy | 32,72 | 33,40 | 32,00 | -0,12 | -0,37% | 375,53K | 01/05 | ||
| Laboratory America | 201,25 | 204,09 | 198,43 | -0,12 | -0,06% | 743,53K | 01/05 | ||
| Ladder Capital A | 10,90 | 11,08 | 10,81 | +0,17 | +1,58% | 432,89K | 01/05 | ||
| Lamb Weston Holdings | 82,22 | 83,00 | 81,32 | -1,12 | -1,34% | 2,63M | 01/05 | ||
| Lanvin Group | 1,780 | 1,877 | 1,760 | -0,020 | -1,11% | 2,01K | 01/05 | ||
| Las Vegas Sands | 44,55 | 45,21 | 44,00 | +0,19 | +0,42% | 5,28M | 01/05 | ||
| Lazard | 38,21 | 39,23 | 37,80 | -0,29 | -0,75% | 599,15K | 01/05 | ||
| LCI Industries | 103,24 | 106,03 | 102,63 | -0,74 | -0,71% | 158,32K | 01/05 | ||
| Lear | 124,29 | 126,56 | 123,89 | -1,58 | -1,26% | 1,69M | 01/05 | ||
| Leggett&Platt | 13,27 | 13,65 | 11,02 | -4,80 | -26,56% | 15,77M | 01/05 | ||
| Leidos | 142,21 | 142,90 | 138,60 | +1,99 | +1,42% | 1,46M | 01/05 | ||
| Lemonade | 17,34 | 18,43 | 16,56 | +0,11 | +0,64% | 3,47M | 01/05 | ||
| LendingClub Corp | 8,98 | 9,27 | 8,41 | +1,46 | +19,41% | 4,26M | 01/05 | ||
| Lennar | 152,42 | 156,38 | 150,49 | +0,80 | +0,53% | 1,78M | 01/05 | ||
| Lennar B | 141,69 | 144,29 | 139,45 | +1,30 | +0,93% | 35,93K | 01/05 | ||
| Lennox | 454,73 | 465,00 | 451,77 | -8,69 | -1,88% | 591,71K | 01/05 | ||
| Levi Strauss A | 21,15 | 21,57 | 20,90 | -0,07 | -0,33% | 1,42M | 01/05 | ||
| LG Display | 4,120 | 4,150 | 3,990 | +0,080 | +1,98% | 122,42K | 01/05 | ||
| Liberty Oilfield | 21,05 | 22,08 | 20,91 | -0,95 | -4,34% | 2,63M | 01/05 | ||
| Life Time Holdings | 13,00 | 13,67 | 12,34 | -0,66 | -4,83% | 1,58M | 01/05 | ||
| Lifezone Metals | 6,81 | 7,32 | 6,63 | -0,55 | -7,47% | 63,92K | 01/05 | ||
| LightInTheBox | 0,750 | 0,769 | 0,750 | +0,015 | +2,01% | 5,45K | 01/05 | ||
| Lightspeed Commerce | 13,21 | 13,48 | 13,01 | +0,13 | +0,99% | 1,32M | 01/05 | ||
| Lincoln National | 27,68 | 28,37 | 27,25 | +0,41 | +1,50% | 2,19M | 01/05 | ||
| Lindsay | 117,23 | 118,57 | 116,18 | +1,08 | +0,93% | 98,51K | 01/05 | ||
| Lion Electric | 0,9400 | 0,9670 | 0,9000 | +0,0400 | +4,44% | 377,25K | 01/05 | ||
| Lions Gate | 9,76 | 9,95 | 9,46 | +0,33 | +3,50% | 872,79K | 01/05 | ||
| Lions Gate | 10,49 | 10,69 | 10,21 | +0,40 | +3,96% | 548,62K | 01/05 | ||
| Lithia Motors | 253,99 | 260,63 | 251,72 | -0,39 | -0,15% | 253,94K | 01/05 | ||
| Lithium Americas | 4,355 | 4,517 | 4,260 | -0,055 | -1,25% | 5,46M | 01/05 | ||
| Lithium Americas | 5,070 | 5,210 | 4,960 | 0,000 | 0,00% | 907,75K | 01/05 | ||
| Live Nation Entertainment | 89,25 | 90,49 | 88,31 | +0,34 | +0,38% | 1,66M | 01/05 | ||
| Live Oak Bancshares Inc | 33,52 | 34,54 | 32,52 | +1,20 | +3,71% | 234,26K | 01/05 | ||
| Liveramp | 32,30 | 32,86 | 32,14 | +0,19 | +0,59% | 277,47K | 01/05 | ||
| LiveWire Group | 6,830 | 6,905 | 6,500 | +0,140 | +2,09% | 25,39K | 01/05 | ||
| LL Flooring Holdings | 1,525 | 1,590 | 1,505 | -0,055 | -3,48% | 308,37K | 01/05 | ||
| Lloyds Banking ADR | 2,570 | 2,610 | 2,560 | +0,010 | +0,39% | 14,05M | 01/05 | ||
| Loandepot | 2,165 | 2,245 | 2,110 | +0,085 | +4,09% | 311,25K | 01/05 | ||
| Loar Holdings LLC | 49,9200 | 54,3200 | 47,7351 | -2,4000 | -4,59% | 604,22K | 01/05 | ||
| Local Bounti | 2,820 | 2,900 | 2,760 | -0,040 | -1,40% | 2,83K | 01/05 | ||
| Lockheed Martin | 461,74 | 465,39 | 460,56 | -3,19 | -0,69% | 767,12K | 01/05 | ||
| Loews | 76,29 | 76,80 | 75,26 | +1,14 | +1,52% | 819,99K | 01/05 | ||
| Loma Negra ADR | 7,075 | 7,250 | 7,000 | -0,065 | -0,91% | 206,24K | 01/05 | ||
| Louisiana-Pacific | 72,89 | 74,84 | 72,06 | -0,30 | -0,41% | 748,72K | 01/05 | ||
| Lowe’s | 227,44 | 230,96 | 225,47 | -0,55 | -0,24% | 1,63M | 01/05 | ||
| LS Starrett | 16,100 | 16,120 | 16,040 | -0,010 | -0,06% | 40,00K | 01/05 | ||
| Lsb Industries | 8,460 | 9,305 | 8,300 | -0,840 | -9,03% | 736,59K | 01/05 | ||
| LTC Properties | 33,51 | 33,85 | 32,97 | +0,41 | +1,24% | 294,14K | 01/05 | ||
| Lufax | 4,385 | 4,470 | 4,355 | -0,005 | -0,11% | 1,25M | 01/05 | ||
| Lumen Technologies | 1,205 | 1,260 | 1,100 | +0,015 | +1,26% | 15,44M | 01/05 | ||
| Lument Finance Trust | 2,240 | 2,370 | 2,228 | -0,120 | -5,08% | 205,46K | 01/05 | ||
| Luxfer | 10,56 | 11,17 | 10,27 | +0,93 | +9,66% | 205,16K | 01/05 | ||
| LXP Industrial Trust | 8,45 | 8,60 | 8,36 | +0,10 | +1,14% | 2,27M | 01/05 | ||
| LyondellBasell Industries | 99,52 | 100,75 | 99,01 | -0,45 | -0,45% | 1,34M | 01/05 | ||
| M&T Bank | 146,15 | 148,06 | 144,88 | +1,76 | +1,22% | 737,17K | 01/05 | ||
| M/I Homes | 116,39 | 118,78 | 114,48 | +0,17 | +0,15% | 271,19K | 01/05 | ||
| Macerich | 13,46 | 13,78 | 12,99 | -0,30 | -2,18% | 4,95M | 01/05 | ||
| Macy’s Inc | 18,14 | 18,55 | 18,01 | -0,29 | -1,57% | 4,43M | 01/05 | ||
| Madison Square Garden Entertainment | 39,58 | 40,04 | 39,05 | +0,43 | +1,10% | 329,25K | 01/05 | ||
| Madison Square Garden Sports | 185,55 | 187,36 | 185,47 | -0,37 | -0,20% | 144,53K | 01/05 | ||
| Magna Intl | 47,65 | 48,32 | 47,36 | -0,15 | -0,31% | 1,35M | 01/05 | ||
| MagnaChip | 4,910 | 5,060 | 4,840 | -0,110 | -2,19% | 213,01K | 01/05 | ||
| Magnolia Oil | 24,59 | 25,07 | 24,41 | -0,48 | -1,91% | 2,90M | 01/05 | ||
| Manchester United | 16,02 | 16,25 | 16,00 | -0,18 | -1,11% | 476,08K | 01/05 | ||
| Manitowoc | 11,84 | 12,24 | 11,73 | -0,26 | -2,15% | 223,99K | 01/05 | ||
| ManpowerGroup | 75,19 | 76,13 | 74,56 | -0,26 | -0,35% | 375,77K | 01/05 | ||
| Manulife Financial | 23,56 | 23,91 | 23,29 | +0,24 | +1,03% | 1,98M | 01/05 | ||
| Marathon Oil | 26,09 | 26,82 | 25,87 | -0,76 | -2,83% | 9,44M | 01/05 | ||
| Marathon Petroleum | 178,97 | 184,06 | 176,87 | -2,75 | -1,51% | 3,30M | 01/05 | ||
| Marcus | 13,12 | 13,18 | 12,98 | +0,09 | +0,65% | 266,93K | 01/05 | ||
| Marcus & Millichap | 31,49 | 32,31 | 31,43 | -0,18 | -0,57% | 64,85K | 01/05 | ||
| MariaDB | 0,5355 | 0,5398 | 0,5023 | +0,0105 | +2,00% | 1,02M | 01/05 | ||
| Marine Products | 11,12 | 11,36 | 10,81 | +0,37 | +3,44% | 69,57K | 01/05 | ||
| MarineMax | 24,50 | 25,41 | 24,41 | -0,17 | -0,69% | 301,20K | 01/05 | ||
| Markel | 1.474,40 | 1.484,70 | 1.457,62 | +16,00 | +1,10% | 57,75K | 01/05 | ||
| Markforged Holding | 0,598 | 0,640 | 0,595 | -0,013 | -2,10% | 199,07K | 01/05 | ||
| Marriot Vacations Worldwide | 95,37 | 97,36 | 94,53 | -0,74 | -0,77% | 332,76K | 01/05 | ||
| Marsh McLennan | 199,73 | 201,26 | 199,04 | +0,30 | +0,15% | 1,21M | 01/05 | ||
| Martin Marietta Materials | 590,99 | 603,38 | 576,40 | +3,92 | +0,67% | 545,57K | 01/05 | ||
| Masco | 68,59 | 70,08 | 67,94 | +0,14 | +0,20% | 1,46M | 01/05 | ||
| Masonite Int | 132,64 | 132,75 | 132,57 | +0,09 | +0,07% | 437,55K | 01/05 | ||
| MasTec | 88,41 | 90,45 | 86,12 | -0,28 | -0,32% | 778,50K | 01/05 | ||
| MasterBrand | 16,73 | 17,15 | 16,52 | +0,07 | +0,39% | 306,65K | 01/05 | ||
| Mastercard | 442,30 | 448,98 | 438,43 | -8,90 | -1,97% | 4,89M | 01/05 | ||
| Matador | 61,08 | 62,59 | 60,38 | -1,22 | -1,96% | 1,27M | 01/05 | ||
| Materion | 114,92 | 118,21 | 114,55 | -0,02 | -0,01% | 70,40K | 01/05 | ||
| Mativ Holdings | 17,99 | 18,76 | 17,97 | -0,27 | -1,48% | 280,78K | 01/05 | ||
| Matson | 105,48 | 108,57 | 100,50 | -2,30 | -2,13% | 417,38K | 01/05 | ||
| Maui Land&Pineapple | 19,92 | 19,92 | 19,37 | +0,44 | +2,26% | 4,89K | 01/05 | ||
| Maximus | 80,77 | 81,56 | 80,00 | +0,49 | +0,61% | 140,84K | 01/05 | ||
| Mayville Engineering | 13,42 | 13,82 | 13,30 | -0,34 | -2,47% | 51,24K | 01/05 | ||
| MBIA | 6,34 | 6,54 | 6,28 | +0,05 | +0,79% | 201,02K | 01/05 | ||
| McCormick & Comp | 75,55 | 75,55 | 75,55 | 0,00 | 0,00% | 0 | 30/04 | ||
| McCormick&Co | 74,51 | 75,89 | 74,04 | -1,55 | -2,04% | 1,30M | 01/05 | ||
| McDonald’s | 274,34 | 276,43 | 270,05 | +1,30 | +0,48% | 4,62M | 01/05 | ||
| McEwen Mining Inc | 11,5450 | 12,1000 | 11,4300 | +0,0850 | +0,74% | 582,84K | 01/05 | ||
| McKesson | 531,21 | 535,09 | 518,27 | -6,00 | -1,12% | 827,78K | 01/05 | ||
| MDU Resources | 24,85 | 25,18 | 24,59 | +0,15 | +0,61% | 1,02M | 01/05 | ||
| Mediaalpha | 21,06 | 21,61 | 19,90 | +0,81 | +4,00% | 510,67K | 01/05 | ||
| Medical Properties | 4,630 | 4,845 | 4,590 | +0,030 | +0,65% | 13,50M | 01/05 | ||
| MEDIFAST | 26,36 | 27,41 | 25,92 | -1,17 | -4,27% | 875,68K | 01/05 | ||
| Medtronic | 80,89 | 81,72 | 79,99 | +0,65 | +0,81% | 3,87M | 01/05 | ||
| Merck&Co | 128,82 | 129,91 | 127,80 | -0,40 | -0,31% | 5,16M | 01/05 | ||
| Mercury General | 54,26 | 55,97 | 53,15 | +2,00 | +3,82% | 439,43K | 01/05 | ||
| Meridianlink | 16,92 | 17,20 | 16,72 | +0,24 | +1,44% | 222,00K | 01/05 | ||
| Meritage | 166,55 | 170,22 | 164,32 | +0,81 | +0,49% | 250,62K | 01/05 | ||
| Mesa Royalty Trust | 8,950 | 9,366 | 8,780 | -0,290 | -3,14% | 13,99K | 01/05 | ||
| Mesabi Trust | 16,67 | 16,74 | 16,24 | +0,59 | +3,67% | 29,08K | 01/05 | ||
| Meta Data | 0,5390 | 0,5390 | 0,5161 | +0,0190 | +3,65% | 3,04K | 01/05 | ||
| Metallus | 20,54 | 21,10 | 20,52 | -0,03 | -0,12% | 192,79K | 01/05 | ||
| Metals Acquisition | 13,33 | 13,82 | 12,94 | -0,09 | -0,67% | 486,88K | 01/05 | ||
| Methode Electronics | 11,86 | 12,33 | 11,84 | -0,34 | -2,75% | 265,66K | 01/05 | ||
| MetLife | 71,87 | 72,71 | 71,05 | +0,79 | +1,11% | 2,64M | 01/05 | ||
| Metropolitan Bank | 40,95 | 41,72 | 39,80 | +1,25 | +3,15% | 70,55K | 01/05 | ||
| Mettler-Toledo | 1.253,38 | 1.271,90 | 1.221,07 | +23,68 | +1,93% | 80,23K | 01/05 | ||
| MFA Financial | 10,780 | 10,980 | 10,600 | +0,190 | +1,79% | 351,63K | 01/05 | ||
| MGIC Investment | 20,54 | 20,78 | 20,27 | +0,26 | +1,28% | 1,73M | 01/05 | ||
| MGM | 39,74 | 40,41 | 38,64 | +0,30 | +0,76% | 7,13M | 01/05 | ||
| Mid-America Apartment | 130,56 | 132,00 | 129,29 | +0,56 | +0,43% | 655,68K | 01/05 | ||
| Miller Industries | 49,16 | 49,54 | 48,65 | +0,45 | +0,92% | 47,67K | 01/05 | ||
| Minerals Technologies | 73,70 | 75,00 | 72,50 | +0,81 | +1,11% | 185,94K | 01/05 | ||
| Miniso | 22,20 | 22,79 | 22,19 | -0,27 | -1,20% | 399,05K | 01/05 | ||
| Mirion Technologies | 10,20 | 10,55 | 9,72 | -0,67 | -6,16% | 5,73M | 01/05 | ||
| Mister Car Wash | 6,70 | 6,88 | 6,56 | 0,01 | 0,07% | 2,49M | 01/05 | ||
| Mistras | 9,09 | 9,25 | 8,68 | +0,34 | +3,89% | 86,59K | 01/05 | ||
| Mitsubishi UFJ Financial ADR | 9,905 | 10,000 | 9,871 | -0,045 | -0,45% | 2,16M | 01/05 | ||
| Mizuho Financial ADR | 3,840 | 3,870 | 3,830 | -0,030 | -0,78% | 505,54K | 01/05 | ||
| Model N Inc | 29,73 | 29,75 | 29,66 | +0,08 | +0,25% | 650,06K | 01/05 | ||
| Modine Manufacturing | 92,35 | 95,22 | 90,70 | -0,28 | -0,30% | 520,03K | 01/05 | ||
| Modiv | 14,79 | 14,95 | 14,76 | -0,18 | -1,20% | 15,46K | 01/05 | ||
| Moelis & Co | 50,40 | 51,74 | 48,83 | +1,32 | +2,68% | 808,02K | 01/05 | ||
| MOGU | 1,8300 | 1,8300 | 1,8300 | -0,1866 | -9,25% | 0,44K | 01/05 | ||
| Mohawk Industries | 114,88 | 120,33 | 114,49 | -0,44 | -0,38% | 771,05K | 01/05 | ||
| Molina Healthcare | 338,98 | 344,90 | 337,99 | -3,12 | -0,91% | 388,99K | 01/05 | ||
| Molson Coors Brewing A | 60,99 | 60,99 | 60,99 | 0,00 | 0,00% | 0 | 30/04 | ||
| Molson Coors Brewing B | 57,08 | 58,56 | 56,86 | -0,18 | -0,31% | 2,72M | 01/05 | ||
| MoneyLion | 67,30 | 68,82 | 64,36 | +0,99 | +1,49% | 141,77K | 01/05 | ||
| Montrose | 43,10 | 43,91 | 42,48 | -0,32 | -0,74% | 263,18K | 01/05 | ||
| Moody’s | 372,24 | 377,61 | 369,74 | +1,91 | +0,52% | 914,33K | 01/05 | ||
| Moog | 160,44 | 162,86 | 158,47 | +1,38 | +0,86% | 93,21K | 01/05 | ||
| Moog B | 160,80 | 162,32 | 160,74 | +0,00 | +0,00% | 0 | 30/04 | ||
| Morgan Stanley | 91,49 | 92,46 | 90,73 | +0,65 | +0,72% | 3,48M | 01/05 | ||
| Mosaic | 29,92 | 31,42 | 29,76 | -1,47 | -4,68% | 6,80M | 01/05 | ||
| Motorola | 335,98 | 340,07 | 335,79 | -3,17 | -0,93% | 890,82K | 01/05 | ||
| Movado | 25,58 | 26,12 | 25,48 | +0,11 | +0,43% | 96,36K | 01/05 | ||
| MP Materials | 15,91 | 16,46 | 15,70 | -0,09 | -0,56% | 2,51M | 01/05 | ||
| MRC Global | 11,130 | 11,350 | 11,090 | -0,100 | -0,89% | 380,04K | 01/05 | ||
| MSA Safety | 182,72 | 185,19 | 180,30 | +2,32 | +1,29% | 196,04K | 01/05 | ||
| MSC Industrial Direct | 90,95 | 92,10 | 90,45 | -0,29 | -0,32% | 289,80K | 01/05 | ||
| MSCI | 469,74 | 480,44 | 463,35 | +3,95 | +0,85% | 895,38K | 01/05 | ||
| Mueller Industries | 56,15 | 57,04 | 55,83 | +0,32 | +0,58% | 546,29K | 01/05 | ||
| Mueller Water Products | 15,91 | 16,24 | 15,88 | +0,08 | +0,47% | 1,19M | 01/05 | ||
| MultiPlan | 0,636 | 0,688 | 0,624 | -0,014 | -2,17% | 1,44M | 01/05 | ||
| Murphy Oil | 44,17 | 44,85 | 43,68 | -0,47 | -1,05% | 1,30M | 01/05 | ||
| Murphy USA Inc | 411,20 | 415,51 | 408,86 | -2,62 | -0,63% | 434,63K | 01/05 | ||
| Myers Industries | 22,28 | 22,53 | 21,97 | +0,38 | +1,74% | 189,66K | 01/05 | ||
| MYT Netherlands | 4,090 | 4,160 | 3,960 | +0,170 | +4,34% | 21,39K | 01/05 | ||
| NAble | 12,31 | 12,44 | 12,24 | +0,05 | +0,41% | 457,04K | 01/05 | ||
| Nabors Industries | 70,97 | 72,59 | 70,48 | -1,06 | -1,47% | 225,17K | 01/05 | ||
| NACCO Industries | 27,76 | 27,89 | 27,28 | +0,22 | +0,80% | 7,20K | 01/05 | ||
| National Bank Holdings | 33,44 | 34,10 | 33,18 | +0,71 | +2,17% | 97,59K | 01/05 | ||
| National Fuel Gas | 52,91 | 53,42 | 52,66 | -0,19 | -0,35% | 421,12K | 01/05 | ||
| National Grid ADR | 67,09 | 67,61 | 66,69 | +0,44 | +0,66% | 247,61K | 01/05 | ||
| National Health Investors | 63,45 | 64,41 | 63,14 | +0,39 | +0,62% | 183,71K | 01/05 | ||
| National Presto Industries | 83,15 | 84,07 | 82,50 | +1,16 | +1,41% | 33,16K | 01/05 | ||
| National Storage Affiliates Trust | 35,53 | 36,16 | 35,01 | +0,49 | +1,40% | 828,69K | 01/05 | ||
| Natural Gas Services | 22,44 | 22,56 | 21,88 | +0,36 | +1,63% | 59,83K | 01/05 | ||
| Natural Grocers Vitamin | 16,54 | 16,72 | 16,39 | +0,18 | +1,10% | 17,27K | 01/05 | ||
| Natuzzi | 6,43 | 6,43 | 5,90 | +0,29 | +4,79% | 1,87K | 01/05 | ||
| Natwest Group | 7,745 | 7,845 | 7,685 | +0,045 | +0,58% | 1,33M | 01/05 | ||
| Navigator Holdings | 15,13 | 15,27 | 14,95 | +0,11 | +0,73% | 156,79K | 01/05 | ||
| NCR | 12,13 | 12,37 | 12,03 | -0,12 | -0,98% | 2,00M | 01/05 | ||
| NCR Atleos | 20,57 | 20,98 | 19,91 | +0,64 | +3,21% | 620,28K | 01/05 | ||
| Nelnet | 94,65 | 95,24 | 94,53 | +0,47 | +0,50% | 58,26K | 01/05 | ||
| Nerdy | 2,560 | 2,660 | 2,530 | -0,030 | -1,16% | 899,47K | 01/05 | ||
| Net Lease Office Properties | 23,00 | 23,48 | 22,86 | +0,14 | +0,61% | 57,21K | 01/05 | ||
| NET Power | 10,64 | 11,03 | 10,56 | -0,26 | -2,39% | 151,09K | 01/05 | ||
| Netstreit | 17,01 | 17,25 | 16,88 | +0,16 | +0,95% | 793,24K | 01/05 | ||
| NeueHealth | 6,28 | 6,28 | 6,05 | -0,10 | -1,61% | 3,10K | 01/05 | ||
| Nevro Corp | 10,40 | 11,11 | 10,27 | -0,18 | -1,70% | 2,58M | 01/05 | ||
| New Oriental Education&Tech | 78,400 | 80,070 | 77,130 | +1,300 | +1,69% | 1,23M | 01/05 | ||
| NewJersey Resources | 44,08 | 44,55 | 43,74 | +0,39 | +0,89% | 389,91K | 01/05 | ||
| NewMarket | 530,24 | 533,65 | 524,04 | +3,32 | +0,63% | 19,34K | 01/05 | ||
| Newmont Goldcorp | 40,58 | 41,78 | 40,49 | -0,06 | -0,15% | 10,43M | 01/05 | ||
| Newpark Resources | 6,920 | 7,050 | 6,815 | -0,020 | -0,29% | 388,65K | 01/05 | ||
| NewYork Community Bancorp | 3,395 | 3,630 | 3,000 | +0,745 | +28,11% | 93,74M | 01/05 |
Opiniões
Qual sua opinião sobre NYSE Composite?
Opinião de Usuários:
ou
O mercado está atualmente fechado, a votação está disponível somente quando o mercado estiver aberto.
Escreva o que você pensa sobre NYSE Composite
Tem certeza que deseja excluir esse gráfico?
Apagar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Jose Aparecido de Oliveira
15.12.2022 12:50
Alguém conhece Matheus Nogueira do YouTube?
0
0
Emanuel Lima Figueiredo
17.09.2022 13:08
UM BOM ACERTO DE VALORES E NEGÓCIOS
0
0
Emanuel Lima Figueiredo
17.09.2022 13:08
UM BOM ACERTO DE VALORES E NEGÓCIOS
0
0
Vinicius de Oliveira
30.08.2021 0:13
Será que cai as ações da GOL?
2
0
mario francisco nazareno
12.04.2020 1:34
qual corretora tem o índice Nyse ?para operara
0
0
Henrique Lucio
12.04.2020 1:34
Avenue
0
0
Vinicius de Oliveira
01.04.2020 15:08
boa tarde galera
será qu cai ainda mais o ibovespa/?
1
1
Vinicius de Oliveira
01.04.2020 15:07
Boa tarde galera
Sera que cai mais ainda o Ibovespa?
2
0
Rogério Chaves
19.03.2020 10:14
10:30 NYSE
0
0
Gabriel Rocha
12.11.2019 22:36
Boa noite galera, tudo bem? gostaria de recomendação de um site que fale sobre os valores de ponto-base das bolsas de valores, teriam alguma indicação?
1
1
Dijanio Alves
02.08.2018 14:24
boa tarde
0
0
Anexar um gráfico a um comentário
Confirmar bloqueio
Tem certeza de que deseja bloquear %USER_NAME%?
Ao confirmar o bloqueio, você e %USER_NAME% não poderão ver o que cada um de vocês posta no Investing.com.
%USER_NAME% foi adicionado com êxito à sua Lista de bloqueios
Já que acabou de desbloquear esta pessoa, você deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar esse comentário
Diga-nos o que achou desse comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão