Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Noteringen
Alle soorten instrumenten
- Alle soorten instrumenten
- Indexen
- Aandelen
- ETF's
- Fondsen
- Grondst.
- Valuta's
- Crypto
- Obligaties
- Certificaten
Probeer een andere zoekopdracht
🟢 De markten zijn met gestegen. Iedereen in onze community van meer dan 120.000 leden weet wat hij moet doen.
U ook?
U ook?
KORTING van 40% benutten
NYSE Composite (NYA)
Toevoegen/Verwijderen van een Portfolio
Voeg toe aan Portfolio
17.852,4
+57,5
+0,32%
- Volume: -
- Open: 17.794,9
- Dagbereik: 17.780,1 - 17.876,2
NYSE Composite
17.852,4
+57,5
+0,32%
- Algemeen
- Grafiek
- Nieuws & Analyses
- Technisch
- Forum
- Overzicht
- Indexen Componenten
- Historische Data
- Bijbehorende Instrumenten
NYSE Composite Componenten
Deze pagina bevat real-time streaming koersen van de NYSE Composite Index Componenten. In de tabel zult u de naam van het aandeel en zijn laatste prijs vinden, evenals de dagelijkse hoog, laag en wijziging voor iedere component.
| Naam | Laatst | Hoog | Laag | +/- | +/- % | Vol. | Tijd | ||
|---|---|---|---|---|---|---|---|---|---|
| 3D Systems | 3,520 | 3,690 | 3,520 | -0,070 | -1,95% | 1,48M | 31/05 | ||
| 3M | 100,14 | 100,24 | 97,42 | +1,94 | +1,98% | 21,67M | 31/05 | ||
| A10 Network | 15,16 | 15,28 | 14,94 | +0,06 | +0,40% | 597,15K | 31/05 | ||
| AAR | 70,96 | 71,00 | 69,79 | +1,13 | +1,62% | 278,19K | 31/05 | ||
| Aaron’s | 8,47 | 8,48 | 7,71 | +0,76 | +9,92% | 425,91K | 31/05 | ||
| Abbott Labs | 102,19 | 102,30 | 101,39 | +0,45 | +0,44% | 7,87M | 31/05 | ||
| AbbVie | 161,19 | 161,57 | 156,20 | +4,88 | +3,12% | 5,52M | 31/05 | ||
| Abercrombie&Fitch | 172,87 | 177,13 | 169,29 | -5,60 | -3,14% | 3,36M | 31/05 | ||
| ABM Industries | 47,30 | 47,40 | 46,65 | +0,64 | +1,37% | 232,44K | 31/05 | ||
| Acadia | 17,24 | 17,31 | 16,68 | +0,61 | +3,67% | 1,26M | 31/05 | ||
| Accel Entertainment | 9,91 | 9,96 | 9,61 | +0,32 | +3,39% | 239,65K | 31/05 | ||
| Accenture | 282,29 | 285,38 | 278,70 | -2,51 | -0,88% | 6,88M | 31/05 | ||
| Acco Brands | 5,080 | 5,150 | 5,065 | -0,040 | -0,78% | 1,07M | 31/05 | ||
| Acres Commercial Realty | 12,74 | 12,74 | 12,48 | +0,27 | +2,17% | 13,53K | 31/05 | ||
| Acuity Brands | 259,74 | 259,74 | 251,82 | +2,75 | +1,07% | 283,14K | 31/05 | ||
| Acushnet Holdings | 65,90 | 66,28 | 64,41 | +1,22 | +1,89% | 369,18K | 31/05 | ||
| Adc Thera | 3,400 | 3,570 | 3,302 | -0,040 | -1,16% | 750,62K | 31/05 | ||
| Adecoagro SA | 9,85 | 9,85 | 9,68 | +0,07 | +0,66% | 518,97K | 31/05 | ||
| Adient | 28,25 | 28,41 | 27,44 | +0,57 | +2,06% | 723,50K | 31/05 | ||
| ADS | 173,67 | 175,21 | 170,15 | +0,71 | +0,41% | 411,20K | 31/05 | ||
| ADT | 7,12 | 7,20 | 6,98 | +0,05 | +0,71% | 3,57M | 31/05 | ||
| Adtalem Education | 64,39 | 65,62 | 63,58 | -1,15 | -1,75% | 418,86K | 31/05 | ||
| Advance Auto Parts | 70,67 | 70,67 | 67,63 | +3,71 | +5,54% | 2,59M | 31/05 | ||
| AdvanSix | 23,70 | 23,91 | 22,99 | +0,67 | +2,91% | 157,93K | 31/05 | ||
| Aecom Technology | 87,34 | 87,38 | 84,98 | +1,48 | +1,72% | 821,51K | 31/05 | ||
| Aegon ADR | 6,455 | 6,460 | 6,390 | +0,045 | +0,70% | 2,62M | 31/05 | ||
| AerCap Holdings NV | 92,69 | 93,71 | 91,71 | +0,83 | +0,90% | 3,46M | 31/05 | ||
| Aeva Technologies | 3,230 | 3,350 | 3,130 | -0,030 | -0,92% | 154,65K | 31/05 | ||
| Affiliated Managers | 162,60 | 162,78 | 161,02 | +2,03 | +1,26% | 309,99K | 31/05 | ||
| Aflac | 89,87 | 89,91 | 88,07 | +1,89 | +2,15% | 4,65M | 31/05 | ||
| AG Mortgage Investment | 6,820 | 6,820 | 6,700 | +0,030 | +0,44% | 148,53K | 31/05 | ||
| AGCO | 107,30 | 107,43 | 104,74 | +2,60 | +2,48% | 618,54K | 31/05 | ||
| Agilent Technologies | 130,41 | 134,07 | 129,56 | -1,01 | -0,77% | 5,33M | 31/05 | ||
| agilon health | 6,30 | 6,44 | 6,18 | +0,06 | +0,96% | 3,82M | 31/05 | ||
| Agnico Eagle Mines | 68,21 | 69,29 | 67,20 | -0,38 | -0,55% | 2,41M | 31/05 | ||
| Agree Realty | 60,74 | 60,85 | 59,76 | +0,73 | +1,22% | 540,31K | 31/05 | ||
| AIG | 78,82 | 78,84 | 77,60 | +0,57 | +0,73% | 6,19M | 31/05 | ||
| Air Lease | 47,62 | 47,70 | 46,71 | +0,55 | +1,17% | 798,15K | 31/05 | ||
| Air Products | 266,70 | 266,93 | 260,54 | +6,20 | +2,38% | 2,57M | 31/05 | ||
| AKA Brands Holding | 16,74 | 17,13 | 15,71 | +1,37 | +8,91% | 4,83K | 31/05 | ||
| Alamo | 189,72 | 191,53 | 187,07 | +0,04 | +0,02% | 37,15K | 31/05 | ||
| Alamos Gold | 16,720 | 17,049 | 16,525 | -0,090 | -0,54% | 1,31M | 31/05 | ||
| Alaska Air | 42,03 | 42,10 | 41,37 | +0,85 | +2,06% | 1,78M | 31/05 | ||
| Albany | 87,72 | 87,92 | 86,98 | +1,13 | +1,31% | 176,95K | 31/05 | ||
| Albemarle | 122,80 | 125,29 | 120,21 | -0,98 | -0,79% | 3,19M | 31/05 | ||
| Albertsons | 20,64 | 20,65 | 20,43 | +0,13 | +0,61% | 3,30M | 31/05 | ||
| Alcoa | 44,27 | 45,46 | 43,30 | -0,27 | -0,61% | 4,53M | 31/05 | ||
| Alcon | 89,13 | 89,71 | 88,67 | +0,78 | +0,88% | 934,04K | 31/05 | ||
| Alexander&Baldwin | 16,80 | 16,84 | 16,63 | +0,19 | +1,11% | 561,73K | 31/05 | ||
| Alexanders | 212,32 | 214,50 | 209,85 | +2,33 | +1,11% | 9,67K | 31/05 | ||
| Alexandria RE | 119,05 | 119,05 | 116,33 | +2,75 | +2,36% | 842,47K | 31/05 | ||
| Algonquin | 6,30 | 6,34 | 6,23 | +0,04 | +0,64% | 6,48M | 31/05 | ||
| Alibaba ADR | 78,37 | 78,50 | 77,17 | -1,26 | -1,58% | 18,15M | 31/05 | ||
| Alight | 7,75 | 7,78 | 7,52 | +0,24 | +3,20% | 6,19M | 31/05 | ||
| Allegion PLC | 121,88 | 122,00 | 119,77 | +1,43 | +1,19% | 985,74K | 31/05 | ||
| Allego US | 0,731 | 0,839 | 0,702 | -0,069 | -8,63% | 162,28K | 31/05 | ||
| Allete | 63,13 | 63,32 | 62,61 | +0,40 | +0,64% | 294,79K | 31/05 | ||
| Allison Transmission | 75,80 | 75,86 | 74,44 | +0,74 | +0,99% | 532,22K | 31/05 | ||
| Allstate | 167,52 | 167,77 | 164,29 | +2,54 | +1,54% | 2,33M | 31/05 | ||
| Allurion Tech | 1,540 | 1,596 | 1,510 | +0,030 | +1,99% | 17,61K | 31/05 | ||
| Ally Financial Inc | 38,96 | 38,97 | 38,26 | +0,66 | +1,72% | 2,16M | 31/05 | ||
| Almacenes Exito ADR | 4,650 | 4,720 | 4,428 | +0,100 | +2,20% | 14,80K | 31/05 | ||
| Alpha Metallurgical Resources | 315,41 | 318,80 | 312,35 | +2,17 | +0,69% | 178,05K | 31/05 | ||
| Alpine Income | 15,67 | 15,81 | 15,16 | +0,52 | +3,43% | 22,84K | 31/05 | ||
| Altice USA | 2,500 | 2,690 | 2,495 | -0,110 | -4,21% | 2,50M | 31/05 | ||
| Alto Neuroscience | 11,95 | 12,38 | 11,92 | -0,06 | -0,46% | 61,49K | 31/05 | ||
| Altria | 46,25 | 46,33 | 45,32 | +0,81 | +1,78% | 13,88M | 31/05 | ||
| Altus Power | 4,050 | 4,090 | 3,860 | +0,030 | +0,75% | 1,50M | 31/05 | ||
| Ambac | 17,74 | 17,80 | 17,42 | +0,20 | +1,14% | 257,95K | 31/05 | ||
| Ambev SA | 2,225 | 2,230 | 2,170 | +0,015 | +0,68% | 18,69M | 31/05 | ||
| AMC Entertainment | 4,350 | 4,390 | 4,100 | +0,120 | +2,84% | 28,11M | 31/05 | ||
| Amcor PLC | 10,17 | 10,17 | 9,88 | +0,29 | +2,94% | 38,94M | 31/05 | ||
| Amer Sports A | 15,37 | 15,37 | 14,91 | +0,34 | +2,26% | 849,91K | 31/05 | ||
| Amerant Bancorp A | 22,06 | 22,14 | 21,94 | +0,24 | +1,10% | 35,21K | 31/05 | ||
| Ameren | 73,37 | 73,44 | 71,68 | +1,86 | +2,60% | 3,14M | 31/05 | ||
| Ameresco | 36,54 | 36,90 | 35,19 | +0,16 | +0,44% | 409,29K | 31/05 | ||
| America Movil ADR | 18,54 | 18,90 | 18,46 | -0,38 | -2,01% | 2,31M | 31/05 | ||
| American Assets | 21,75 | 21,78 | 21,06 | +0,63 | +2,98% | 524,30K | 31/05 | ||
| American Axle&Manufacturing | 7,64 | 7,69 | 7,53 | +0,12 | +1,60% | 1,40M | 31/05 | ||
| American Eagle Outfitters | 21,96 | 22,28 | 21,64 | -0,27 | -1,21% | 7,52M | 31/05 | ||
| American Express | 240,00 | 240,19 | 235,92 | +2,78 | +1,17% | 5,09M | 31/05 | ||
| American Financial | 129,82 | 129,91 | 128,14 | +2,14 | +1,68% | 280,98K | 31/05 | ||
| American Healthcare REIT | 14,66 | 14,68 | 14,21 | +0,35 | +2,45% | 774,04K | 31/05 | ||
| American Realty Investors | 14,09 | 14,51 | 13,98 | +0,08 | +0,57% | 1,67K | 31/05 | ||
| American States Water | 73,59 | 73,93 | 72,17 | +1,76 | +2,45% | 349,48K | 31/05 | ||
| American Strategic Investment | 9,32 | 9,34 | 9,32 | +0,12 | +1,29% | 0,70K | 31/05 | ||
| American Tower | 195,74 | 197,19 | 191,17 | +4,96 | +2,60% | 7,33M | 31/05 | ||
| American Vanguard | 8,69 | 8,87 | 8,63 | +0,03 | +0,35% | 316,86K | 31/05 | ||
| American Water Works | 130,78 | 130,93 | 126,63 | +4,50 | +3,56% | 2,14M | 31/05 | ||
| American Well | 0,4200 | 0,4379 | 0,4018 | +0,0182 | +4,53% | 1,90M | 31/05 | ||
| Americold Realty | 26,67 | 26,70 | 26,20 | +0,37 | +1,41% | 4,80M | 31/05 | ||
| Ameriprise Financial | 436,61 | 436,73 | 425,65 | +6,10 | +1,42% | 1,09M | 31/05 | ||
| Ametek | 169,93 | 169,96 | 166,09 | +2,24 | +1,34% | 1,68M | 31/05 | ||
| AMH 4 Rent | 36,06 | 36,07 | 35,51 | +0,41 | +1,15% | 2,35M | 31/05 | ||
| AMN Healthcare Services | 55,94 | 55,99 | 53,85 | +1,63 | +3,00% | 722,17K | 31/05 | ||
| Ampco-Pittsburgh | 1,330 | 1,440 | 1,310 | +0,020 | +1,53% | 51,79K | 31/05 | ||
| Amphenol | 132,37 | 133,18 | 129,18 | -0,70 | -0,53% | 8,22M | 31/05 | ||
| Amplify Energy | 6,300 | 6,385 | 6,245 | +0,040 | +0,64% | 328,96K | 31/05 | ||
| Amprius Tech | 1,385 | 1,540 | 1,380 | -0,175 | -11,22% | 888,20K | 31/05 | ||
| AMREP | 21,15 | 21,95 | 21,13 | -0,05 | -0,24% | 14,98K | 31/05 | ||
| AMTD Digital | 4,020 | 4,250 | 3,660 | +0,290 | +7,77% | 674,97K | 31/05 | ||
| AMTD IDEA | 1,710 | 1,730 | 1,690 | 0,000 | 0,01% | 12,26K | 31/05 | ||
| Angel Oak Mortgage | 12,48 | 12,53 | 12,27 | +0,28 | +2,30% | 42,51K | 31/05 | ||
| AngloGold Ashanti ADR | 24,21 | 24,61 | 23,71 | -0,46 | -1,86% | 1,87M | 31/05 | ||
| Anheuser Busch ADR | 63,03 | 63,06 | 62,14 | +0,70 | +1,12% | 951,32K | 31/05 | ||
| Annaly Capital Management | 19,700 | 19,710 | 19,430 | +0,260 | +1,34% | 4,55M | 31/05 | ||
| Annovis Bio | 6,53 | 7,50 | 6,00 | +0,53 | +8,83% | 587,29K | 31/05 | ||
| Antero Midstream | 14,650 | 14,650 | 14,360 | +0,290 | +2,02% | 3,82M | 31/05 | ||
| Antero Resources Corp | 35,62 | 35,79 | 34,79 | +0,51 | +1,45% | 2,81M | 31/05 | ||
| Anywhere RE | 4,09 | 4,35 | 4,07 | -0,12 | -2,85% | 1,53M | 31/05 | ||
| AO Smith | 83,62 | 83,76 | 82,07 | +1,56 | +1,90% | 1,90M | 31/05 | ||
| Aon | 281,64 | 281,64 | 276,76 | +4,73 | +1,71% | 1,82M | 31/05 | ||
| Apartment | 38,75 | 38,75 | 38,56 | +0,05 | +0,13% | 3,44M | 31/05 | ||
| Apartment Invest | 7,890 | 7,920 | 7,795 | +0,130 | +1,68% | 824,52K | 31/05 | ||
| Api Group Corp | 35,64 | 35,88 | 35,16 | +0,38 | +1,08% | 2,29M | 31/05 | ||
| Apollo Commercial RE Finance | 10,10 | 10,13 | 9,88 | +0,17 | +1,71% | 977,79K | 31/05 | ||
| Apollo Global Management A | 116,18 | 119,53 | 113,22 | -0,59 | -0,51% | 3,67M | 31/05 | ||
| Apple Hospitality REIT | 14,44 | 14,47 | 14,14 | +0,31 | +2,16% | 2,49M | 31/05 | ||
| Applied Industrial Technologies | 193,00 | 193,62 | 189,23 | +1,51 | +0,79% | 339,28K | 31/05 | ||
| AptarGroup | 147,65 | 147,80 | 145,95 | +1,51 | +1,03% | 153,59K | 31/05 | ||
| Aptiv | 83,27 | 83,54 | 81,59 | +1,30 | +1,59% | 3,35M | 31/05 | ||
| Aramark Holdings | 32,16 | 32,33 | 31,49 | +0,77 | +2,45% | 1,53M | 31/05 | ||
| Arbor | 13,70 | 13,79 | 13,42 | +0,25 | +1,86% | 2,75M | 31/05 | ||
| ARC Document Solutions | 2,670 | 2,764 | 2,670 | -0,040 | -1,48% | 83,11K | 31/05 | ||
| Arcadium Lithium | 4,430 | 4,580 | 4,330 | -0,080 | -1,77% | 9,74M | 31/05 | ||
| ArcelorMittal ADR | 26,50 | 26,50 | 26,00 | +0,56 | +2,16% | 1,31M | 31/05 | ||
| Arch Resources | 173,93 | 173,93 | 169,89 | +3,98 | +2,34% | 239,26K | 31/05 | ||
| Archer Aviation | 3,270 | 3,370 | 3,200 | +0,070 | +2,19% | 7,48M | 31/05 | ||
| Archer-Daniels-Midland | 62,44 | 62,45 | 60,18 | +2,30 | +3,82% | 8,43M | 31/05 | ||
| Archrock | 20,255 | 20,325 | 19,640 | +0,565 | +2,87% | 1,66M | 31/05 | ||
| Arcos Dorados | 9,660 | 9,715 | 9,540 | -0,050 | -0,51% | 1,60M | 31/05 | ||
| Arcosa | 87,99 | 89,42 | 86,97 | -0,45 | -0,51% | 167,58K | 31/05 | ||
| Arcus Biosciences | 15,07 | 15,32 | 14,69 | +0,14 | +0,94% | 634,12K | 31/05 | ||
| Ardagh Metal Packaging | 3,955 | 3,960 | 3,850 | +0,045 | +1,15% | 922,05K | 31/05 | ||
| Ardmore Shpng | 22,410 | 22,916 | 22,240 | -0,280 | -1,23% | 531,34K | 31/05 | ||
| Ares Commercial RE | 6,96 | 7,02 | 6,79 | +0,17 | +2,43% | 539,78K | 31/05 | ||
| Ares Management | 140,29 | 145,28 | 139,08 | -2,69 | -1,88% | 1,61M | 31/05 | ||
| Argan | 70,56 | 70,97 | 68,97 | +1,23 | +1,77% | 120,36K | 31/05 | ||
| Aris Water Solutions | 15,38 | 15,39 | 14,87 | +0,48 | +3,22% | 278,22K | 31/05 | ||
| Arista Networks | 297,71 | 304,11 | 291,98 | -5,95 | -1,96% | 2,24M | 31/05 | ||
| Arlo Technologies | 14,210 | 14,363 | 13,870 | -0,050 | -0,35% | 1,08M | 31/05 | ||
| Armada Hflr Pr | 11,34 | 11,38 | 11,19 | +0,18 | +1,61% | 458,89K | 31/05 | ||
| ARMOUR Residential | 19,34 | 19,37 | 19,14 | +0,26 | +1,36% | 692,17K | 31/05 | ||
| Armstrong World Industries | 115,80 | 116,56 | 113,72 | -0,05 | -0,04% | 188,22K | 31/05 | ||
| Arrow Electronics | 131,33 | 131,42 | 129,62 | +0,78 | +0,60% | 419,76K | 31/05 | ||
| Arthur J Gallagher | 253,61 | 253,93 | 250,71 | +4,52 | +1,81% | 1,21M | 31/05 | ||
| Artisan Partners AM | 44,03 | 44,06 | 43,27 | +0,62 | +1,43% | 375,64K | 31/05 | ||
| Artivion | 23,62 | 23,86 | 23,29 | -0,23 | -0,96% | 85,00K | 31/05 | ||
| Asana | 13,05 | 15,43 | 12,85 | -0,08 | -0,61% | 6,89M | 31/05 | ||
| Asbury Automotive | 235,07 | 237,01 | 232,80 | +1,46 | +0,62% | 160,55K | 31/05 | ||
| ASE Industrial ADR | 10,780 | 11,100 | 10,500 | -0,340 | -3,06% | 8,01M | 31/05 | ||
| ASGN | 93,91 | 94,02 | 91,84 | +1,76 | +1,91% | 427,60K | 31/05 | ||
| Ashford Hospitality | 1,170 | 1,200 | 1,145 | -0,010 | -0,85% | 296,47K | 31/05 | ||
| Ashland Global | 100,17 | 100,27 | 99,24 | +0,54 | +0,54% | 419,41K | 31/05 | ||
| Aspen Aerogels Inc | 29,92 | 30,00 | 28,13 | +0,42 | +1,42% | 1,09M | 31/05 | ||
| AssetMark | 34,40 | 34,40 | 34,24 | +0,08 | +0,23% | 106,51K | 31/05 | ||
| Associated Banc-Corp | 21,42 | 21,43 | 21,15 | +0,30 | +1,42% | 870,40K | 31/05 | ||
| Associated Capital Group Inc | 34,78 | 34,78 | 33,68 | +0,40 | +1,16% | 6,94K | 31/05 | ||
| Assurant | 173,47 | 173,49 | 170,70 | +2,90 | +1,70% | 809,54K | 31/05 | ||
| Assured Guaranty | 77,74 | 77,76 | 75,86 | +0,78 | +1,01% | 313,14K | 31/05 | ||
| AT&T | 18,22 | 18,27 | 17,47 | +0,60 | +3,41% | 67,55M | 31/05 | ||
| ATI Inc | 61,34 | 61,74 | 59,79 | +0,15 | +0,25% | 1,44M | 31/05 | ||
| ATI Physical Therapy | 4,780 | 4,825 | 4,630 | 0,000 | 0,00% | 0 | 30/05 | ||
| Atkore Intl | 152,15 | 152,25 | 146,75 | +0,89 | +0,59% | 544,58K | 31/05 | ||
| Atlantic Union | 32,63 | 32,74 | 32,26 | +0,51 | +1,59% | 326,32K | 31/05 | ||
| Atlas Energy Solutions | 24,21 | 24,50 | 24,08 | +0,16 | +0,67% | 682,06K | 31/05 | ||
| Atmos Energy | 115,84 | 116,11 | 112,89 | +3,25 | +2,89% | 1,35M | 31/05 | ||
| Atmus Filtration Tech | 30,84 | 30,91 | 30,14 | +0,53 | +1,75% | 1,81M | 31/05 | ||
| ATRenew DRC | 2,320 | 2,420 | 2,260 | -0,060 | -2,52% | 1,42M | 31/05 | ||
| ATS Corporation | 31,83 | 32,03 | 31,36 | +0,84 | +2,71% | 39,43K | 31/05 | ||
| Auna ADR | 8,82 | 9,00 | 8,69 | +0,09 | +1,03% | 60,58K | 31/05 | ||
| Autohome ADR | 28,43 | 28,71 | 28,28 | -0,26 | -0,92% | 582,44K | 31/05 | ||
| Autoliv | 127,57 | 127,70 | 126,42 | +0,87 | +0,69% | 640,19K | 31/05 | ||
| AutoNation | 170,25 | 171,42 | 169,29 | +1,07 | +0,63% | 318,81K | 31/05 | ||
| AutoZone | 2.769,94 | 2.776,00 | 2.741,14 | -2,62 | -0,09% | 161,13K | 31/05 | ||
| AvalonBay | 192,68 | 193,03 | 190,00 | +2,70 | +1,42% | 1,49M | 31/05 | ||
| Avangrid Inc | 36,02 | 36,05 | 35,89 | +0,18 | +0,49% | 584,19K | 31/05 | ||
| Avanos Medical | 19,89 | 20,15 | 19,75 | +0,03 | +0,15% | 127,20K | 31/05 | ||
| Avantor | 24,08 | 24,13 | 23,63 | +0,48 | +2,03% | 9,43M | 31/05 | ||
| Avery Dennison | 227,59 | 228,00 | 222,42 | +4,11 | +1,84% | 968,35K | 31/05 | ||
| Avient Corp | 44,69 | 44,71 | 44,01 | +0,49 | +1,11% | 213,94K | 31/05 | ||
| Avista | 36,99 | 37,03 | 36,12 | +0,73 | +2,01% | 396,15K | 31/05 | ||
| Axa Equitable | 41,49 | 41,64 | 40,69 | -0,01 | -0,02% | 4,79M | 31/05 | ||
| Axalta Coating Systems | 35,61 | 35,65 | 34,58 | +0,96 | +2,77% | 2,10M | 31/05 | ||
| Axis Capital | 73,86 | 74,05 | 72,66 | +1,04 | +1,43% | 500,14K | 31/05 | ||
| Axos Financial | 53,87 | 54,56 | 53,67 | -0,22 | -0,41% | 781,30K | 31/05 | ||
| Azek Company | 47,96 | 48,17 | 46,75 | +0,60 | +1,27% | 1,99M | 31/05 | ||
| Azul | 5,45 | 5,52 | 5,25 | -0,09 | -1,62% | 2,28M | 31/05 | ||
| AZZ | 83,73 | 86,94 | 83,01 | -1,73 | -2,02% | 365,42K | 31/05 | ||
| B Riley Principal A | 8,44 | 8,73 | 8,39 | -0,19 | -2,20% | 225,24K | 31/05 | ||
| B&G Foods | 9,54 | 9,67 | 9,25 | +0,34 | +3,70% | 1,72M | 31/05 | ||
| Babcock & Wilcox Enterprises | 1,165 | 1,220 | 1,130 | +0,005 | +0,43% | 426,51K | 31/05 | ||
| Badger Meter | 192,94 | 193,51 | 190,49 | +0,79 | +0,41% | 81,40K | 31/05 | ||
| Bakkt Holdings | 17,6000 | 18,5300 | 16,8000 | +1,0200 | +6,15% | 341,53K | 31/05 | ||
| Ball | 69,43 | 69,52 | 68,43 | +0,77 | +1,12% | 3,79M | 31/05 | ||
| Bally's | 12,14 | 12,16 | 11,61 | +0,52 | +4,48% | 359,89K | 31/05 | ||
| Banc of California | 13,86 | 13,91 | 13,68 | +0,18 | +1,32% | 1,64M | 31/05 | ||
| Banco Bradesco | 2,460 | 2,470 | 2,430 | -0,040 | -1,60% | 21,08M | 31/05 | ||
| Banco Bradesco S/A ADR | 2,200 | 2,230 | 2,190 | -0,050 | -2,22% | 24,13K | 31/05 | ||
| Banco De Chile | 23,70 | 23,76 | 23,40 | +0,09 | +0,38% | 202,62K | 31/05 | ||
| Banco Macro B ADR | 66,53 | 67,26 | 63,61 | +0,48 | +0,73% | 507,12K | 31/05 | ||
| Banco Santander Brasil ADR | 5,300 | 5,420 | 5,280 | -0,060 | -1,12% | 1,71M | 31/05 | ||
| BanColombia ADR | 35,41 | 35,60 | 35,11 | -0,16 | -0,45% | 229,28K | 31/05 | ||
| Bank of America | 39,99 | 40,08 | 38,66 | +1,36 | +3,52% | 58,12M | 31/05 | ||
| Bank of Hawaii | 57,78 | 58,17 | 56,95 | +0,41 | +0,71% | 179,81K | 31/05 | ||
| Bank Montreal | 89,15 | 89,16 | 87,39 | +1,52 | +1,73% | 582,65K | 31/05 | ||
| Bank of N.T. Butterfield Son | 34,07 | 34,08 | 33,77 | +0,35 | +1,04% | 120,18K | 31/05 | ||
| Bank of Nova Scotia | 47,34 | 47,35 | 46,59 | +0,49 | +1,04% | 1,53M | 31/05 | ||
| Bank of NY Mellon | 59,61 | 59,68 | 58,38 | +1,19 | +2,04% | 5,15M | 31/05 | ||
| BankUnited | 28,68 | 28,70 | 27,99 | +0,75 | +2,69% | 287,84K | 31/05 | ||
| Barclays ADR | 11,355 | 11,360 | 11,240 | +0,095 | +0,84% | 8,62M | 31/05 | ||
| BARK | 1,300 | 1,390 | 1,280 | -0,050 | -3,70% | 1,79M | 31/05 | ||
| Barnes | 38,51 | 38,77 | 38,18 | -0,09 | -0,23% | 202,16K | 31/05 | ||
| Barnes & Noble Education Inc | 0,457 | 0,813 | 0,453 | -0,309 | -40,37% | 16,96M | 31/05 | ||
| Barrick Gold | 17,09 | 17,26 | 16,97 | -0,02 | -0,12% | 19,89M | 31/05 | ||
| Bath & Body Works | 51,94 | 52,07 | 50,38 | +1,23 | +2,43% | 4,66M | 31/05 | ||
| Bausch + Lomb | 15,34 | 15,50 | 15,28 | -0,05 | -0,32% | 251,52K | 31/05 | ||
| Bausch Health | 6,56 | 6,57 | 6,27 | +0,27 | +4,29% | 2,47M | 31/05 | ||
| Baxter | 34,09 | 34,11 | 33,20 | +0,66 | +1,97% | 5,92M | 31/05 | ||
| Baytex Energy Corp | 3,685 | 3,710 | 3,630 | +0,055 | +1,52% | 8,13M | 31/05 | ||
| BBB Foods | 27,24 | 27,65 | 26,65 | +0,20 | +0,74% | 561,43K | 31/05 | ||
| BBVA ADR | 10,910 | 10,910 | 10,755 | +0,080 | +0,74% | 1,04M | 31/05 | ||
| BBVA Argentina | 11,290 | 11,380 | 10,890 | -0,060 | -0,53% | 789,01K | 31/05 | ||
| BCE Inc | 34,21 | 34,36 | 33,81 | +0,55 | +1,63% | 2,56M | 31/05 | ||
| Beachbody | 8,5700 | 8,5700 | 8,2500 | +0,2200 | +2,63% | 49,97K | 31/05 | ||
| Beazer Homes USA | 28,72 | 28,81 | 27,95 | +1,24 | +4,51% | 418,53K | 31/05 | ||
| Becton Dickinson | 231,97 | 232,17 | 226,32 | +5,19 | +2,29% | 4,73M | 31/05 | ||
| Belden | 95,74 | 95,75 | 94,01 | +0,27 | +0,28% | 144,87K | 31/05 | ||
| Bellring | 58,15 | 58,39 | 56,44 | +0,81 | +1,41% | 788,06K | 31/05 | ||
| Benchmark Electronics | 43,07 | 44,85 | 42,90 | -1,51 | -3,39% | 516,88K | 31/05 | ||
| Benson Hill | 0,185 | 0,194 | 0,181 | +0,004 | +2,32% | 350,84K | 31/05 | ||
| Berkshire Hathaway A | 627.400 | 627.400 | 614.686 | +9.710 | +1,57% | 12,43K | 31/05 | ||
| Berkshire Hathaway B | 414,40 | 415,40 | 406,95 | +5,79 | +1,42% | 5,19M | 31/05 | ||
| Berkshire Hills Bancorp | 22,23 | 22,25 | 21,92 | +0,35 | +1,60% | 213,39K | 31/05 | ||
| Berry Global | 59,91 | 59,91 | 58,77 | +1,22 | +2,08% | 751,80K | 31/05 | ||
| BEST | 2,0000 | 2,0200 | 1,9600 | -0,0300 | -1,48% | 16,48K | 31/05 | ||
| Best Buy | 84,82 | 84,83 | 79,02 | +3,28 | +4,02% | 9,76M | 31/05 | ||
| Beyond | 15,13 | 15,45 | 14,89 | 0,00 | 0,00% | 1,52M | 31/05 | ||
| BG Staffing Inc | 6,96 | 7,00 | 6,60 | +0,37 | +5,61% | 20,57K | 31/05 | ||
| BHP Group Ltd ADR | 59,52 | 59,88 | 58,67 | +0,87 | +1,47% | 1,86M | 31/05 | ||
| Big Lots | 3,480 | 3,530 | 3,355 | +0,080 | +2,35% | 910,00K | 31/05 | ||
| BigBearai Holdings | 1,500 | 1,555 | 1,470 | -0,030 | -1,96% | 3,53M | 31/05 | ||
| Biglari | 198,00 | 198,00 | 193,27 | +1,50 | +0,76% | 1,63K | 31/05 | ||
| Biglari A | 970,54 | 970,54 | 960,00 | 0,00 | 0,00% | 0 | 29/05 | ||
| Bill Com | 52,04 | 52,21 | 50,94 | +0,76 | +1,48% | 5,08M | 31/05 | ||
| Bio-Rad Labs | 286,86 | 287,74 | 283,08 | +4,85 | +1,72% | 323,69K | 31/05 | ||
| Bio-Rad Labs B | 290,90 | 290,90 | 290,90 | 0,00 | 0,00% | 0 | 01/01 | ||
| Biohaven Pharma | 35,07 | 37,14 | 34,60 | -0,16 | -0,45% | 1,28M | 31/05 | ||
| Birkenstock Holding ltd | 57,00 | 58,67 | 55,61 | +1,18 | +2,11% | 1,85M | 31/05 | ||
| BIT Mining | 2,590 | 2,799 | 2,560 | -0,130 | -4,78% | 31,44K | 31/05 | ||
| BJs Wholesale Club | 88,07 | 88,24 | 85,23 | +1,93 | +2,24% | 3,53M | 31/05 | ||
| Black Hills | 56,45 | 56,51 | 55,04 | +1,46 | +2,66% | 237,73K | 31/05 | ||
| BlackBerry | 2,790 | 2,830 | 2,740 | 0,000 | 0,00% | 3,97M | 31/05 | ||
| BlackRock | 772,03 | 774,29 | 762,08 | +10,17 | +1,33% | 1,60M | 31/05 | ||
| Blacksky Technology | 1,085 | 1,140 | 1,080 | +0,005 | +0,46% | 456,69K | 31/05 | ||
| Blackstone | 120,50 | 121,21 | 117,85 | +1,17 | +0,98% | 3,63M | 31/05 | ||
| Blackstone Mortgage | 17,43 | 17,45 | 17,09 | +0,34 | +1,96% | 1,40M | 31/05 | ||
| Blend Labs | 2,750 | 2,920 | 2,665 | -0,120 | -4,18% | 6,69M | 31/05 | ||
| Block | 64,09 | 65,16 | 62,46 | -0,93 | -1,42% | 9,33M | 31/05 | ||
| Bloom Energy | 16,34 | 17,71 | 15,84 | -0,30 | -1,80% | 8,07M | 31/05 | ||
| Blue Owl Capital | 18,00 | 19,48 | 17,86 | -1,35 | -6,95% | 15,47M | 31/05 | ||
| BlueLinx | 103,05 | 103,59 | 100,22 | +1,94 | +1,92% | 62,45K | 31/05 | ||
| Boeing | 177,61 | 177,90 | 172,21 | +4,86 | +2,81% | 5,75M | 31/05 | ||
| Boise Cascad Llc | 137,32 | 137,45 | 133,78 | +2,24 | +1,66% | 212,63K | 31/05 | ||
| Boot Barn Holdings | 119,05 | 119,56 | 114,05 | +4,93 | +4,32% | 642,75K | 31/05 | ||
| Booz Allen Hamilton | 152,21 | 152,81 | 151,16 | +0,48 | +0,32% | 1,03M | 31/05 | ||
| BorgWarner | 35,66 | 35,88 | 34,77 | +0,44 | +1,25% | 19,78M | 31/05 | ||
| Borr Drilling | 6,8950 | 6,9150 | 6,7500 | +0,0850 | +1,25% | 1,06M | 31/05 | ||
| Boston Beer | 313,48 | 339,77 | 255,50 | +57,07 | +22,26% | 1,75M | 31/05 | ||
| Boston Omaha | 14,60 | 14,90 | 14,56 | -0,19 | -1,32% | 77,94K | 31/05 | ||
| Boston Properties | 60,67 | 60,74 | 58,27 | +2,48 | +4,26% | 2,27M | 31/05 | ||
| Boston Scientific | 75,57 | 75,68 | 74,44 | +0,57 | +0,76% | 8,77M | 31/05 | ||
| Bowhead Specialty Holdings | 26,85 | 26,99 | 25,10 | +0,71 | +2,72% | 198,77K | 31/05 | ||
| Bowlero | 12,445 | 12,520 | 12,135 | +0,325 | +2,68% | 454,71K | 31/05 | ||
| Box Inc | 27,25 | 27,25 | 26,63 | +0,39 | +1,45% | 2,60M | 31/05 | ||
| Boyd Gaming | 53,31 | 53,45 | 51,59 | +2,04 | +3,98% | 1,14M | 31/05 | ||
| BP ADR | 37,58 | 37,58 | 37,06 | +0,65 | +1,76% | 3,79M | 31/05 | ||
| BP Prudhoe Bay Royalty Trust | 2,320 | 2,340 | 2,285 | -0,030 | -1,28% | 33,60K | 31/05 | ||
| Brady | 68,35 | 68,73 | 67,37 | +0,96 | +1,42% | 208,19K | 31/05 | ||
| Braemar Hotel | 2,800 | 2,810 | 2,740 | +0,090 | +3,32% | 106,30K | 31/05 | ||
| Brandywine | 4,610 | 4,690 | 4,550 | +0,060 | +1,32% | 3,25M | 31/05 | ||
| Brasilagro Adr | 4,810 | 4,910 | 4,745 | -0,080 | -1,64% | 50,70K | 31/05 | ||
| Braskem A | 7,19 | 7,41 | 7,12 | -0,23 | -3,10% | 656,36K | 31/05 | ||
| BRC Inc. | 5,800 | 6,070 | 5,730 | -0,240 | -3,97% | 804,60K | 31/05 | ||
| Bread Financial Holdings | 41,75 | 41,78 | 40,53 | +0,59 | +1,43% | 543,18K | 31/05 | ||
| BRF ADR | 3,620 | 3,685 | 3,560 | -0,070 | -1,90% | 2,94M | 31/05 | ||
| Bridge Investment Group Holdings | 7,75 | 7,86 | 7,65 | +0,03 | +0,39% | 160,80K | 31/05 | ||
| Bright Horizons | 105,06 | 105,25 | 103,79 | +0,81 | +0,78% | 370,17K | 31/05 | ||
| Bright Scholar A | 2,400 | 2,418 | 2,265 | +0,170 | +7,62% | 3,84K | 31/05 | ||
| Brightsphere Investment Group | 22,09 | 22,65 | 21,96 | -0,43 | -1,91% | 311,49K | 31/05 | ||
| Brightspire Capital | 6,055 | 6,080 | 5,820 | +0,235 | +4,04% | 636,07K | 31/05 | ||
| BrightView Holdings | 13,81 | 13,98 | 13,57 | -0,07 | -0,50% | 893,69K | 31/05 | ||
| Brinker | 70,63 | 70,69 | 69,31 | +0,80 | +1,15% | 1,51M | 31/05 | ||
| Brinks | 103,24 | 103,50 | 101,09 | +1,21 | +1,19% | 178,09K | 31/05 | ||
| Bristol-Myers Squibb | 41,09 | 41,16 | 40,13 | +0,84 | +2,09% | 28,84M | 31/05 | ||
| Bristow Inc | 35,89 | 36,10 | 35,41 | +0,42 | +1,18% | 166,36K | 31/05 | ||
| British American Tobacco ADR | 31,04 | 31,05 | 30,75 | +0,34 | +1,09% | 3,89M | 31/05 | ||
| Brixmor Property | 22,51 | 22,55 | 21,80 | +0,76 | +3,49% | 2,01M | 31/05 | ||
| Broadridge | 200,65 | 201,14 | 195,60 | +4,95 | +2,53% | 1,87M | 31/05 | ||
| Broadstone Net | 15,37 | 15,38 | 15,10 | +0,27 | +1,79% | 917,21K | 31/05 | ||
| Brookdale Senior Living | 6,710 | 6,725 | 6,550 | +0,060 | +0,90% | 1,47M | 31/05 | ||
| Brookfield | 43,49 | 43,51 | 42,63 | +0,83 | +1,95% | 2,85M | 31/05 | ||
| Brookfield | 39,24 | 39,69 | 38,42 | +0,07 | +0,18% | 1,49M | 31/05 | ||
| Brookfield Asset Management Reinsurance Partners | 43,30 | 43,30 | 42,65 | +0,63 | +1,48% | 2,44K | 31/05 | ||
| Brookfield Business | 20,54 | 20,71 | 20,06 | +0,19 | +0,95% | 33,87K | 31/05 | ||
| Brookfield Infra | 34,45 | 34,58 | 33,94 | +0,64 | +1,91% | 319,92K | 31/05 | ||
| Brookfield Renewable | 31,54 | 31,60 | 31,01 | +0,55 | +1,76% | 803,77K | 31/05 | ||
| Brown Forman | 45,86 | 45,94 | 43,55 | +1,59 | +3,59% | 9,18M | 31/05 | ||
| Brown Forman A | 45,81 | 45,88 | 44,08 | +1,28 | +2,87% | 134,34K | 31/05 | ||
| Brown&Brown | 89,52 | 89,63 | 87,88 | +1,77 | +2,02% | 1,69M | 31/05 | ||
| BRT | 17,59 | 17,59 | 17,27 | +0,33 | +1,91% | 10,09K | 31/05 | ||
| Brunswick | 82,53 | 83,69 | 80,93 | +1,95 | +2,42% | 1,24M | 31/05 | ||
| Buckle | 38,52 | 38,63 | 37,14 | +1,76 | +4,80% | 544,73K | 31/05 | ||
| Buenaventura Mining ADR | 17,890 | 18,240 | 17,465 | -0,170 | -0,94% | 6,12M | 31/05 | ||
| Build-A-Bear Workshop | 27,07 | 27,54 | 26,77 | -0,48 | -1,74% | 536,54K | 31/05 | ||
| Builders FirstSource | 160,79 | 161,46 | 157,16 | +0,63 | +0,39% | 3,11M | 31/05 | ||
| Bunge | 107,58 | 107,90 | 105,14 | +2,44 | +2,32% | 1,84M | 31/05 | ||
| Burford | 14,44 | 14,50 | 14,12 | +0,27 | +1,91% | 1,11M | 31/05 | ||
| Burlington Stores | 240,07 | 243,62 | 232,64 | +4,52 | +1,92% | 1,85M | 31/05 | ||
| Butterfly Network | 0,9949 | 1,0400 | 0,9800 | -0,0051 | -0,51% | 1,17M | 31/05 | ||
| BWX Tech | 92,12 | 92,56 | 88,96 | +2,86 | +3,20% | 870,91K | 31/05 | ||
| Byline Bancorp | 23,11 | 23,31 | 22,96 | +0,28 | +1,23% | 69,32K | 31/05 | ||
| C3.ai | 29,57 | 30,00 | 27,57 | +1,00 | +3,50% | 17,71M | 31/05 | ||
| Cable One Inc | 386,3 | 387,1 | 371,8 | +10,7 | +2,85% | 55,80K | 31/05 | ||
| Cabot Corp | 102,35 | 102,47 | 100,27 | +1,37 | +1,36% | 335,59K | 31/05 | ||
| CACI | 424,48 | 424,86 | 421,06 | +1,15 | +0,27% | 106,38K | 31/05 | ||
| Cactus | 51,35 | 51,47 | 49,84 | +1,00 | +1,99% | 527,75K | 31/05 | ||
| Cadeler AS ADR | 25,05 | 25,25 | 24,38 | +0,53 | +2,15% | 263,44K | 31/05 | ||
| Cadence Bancorp | 28,54 | 28,61 | 28,16 | +0,28 | +0,99% | 808,19K | 31/05 | ||
| Cadre Holdings | 32,82 | 32,95 | 32,39 | +0,17 | +0,52% | 178,18K | 31/05 | ||
| CAE | 18,77 | 18,78 | 18,38 | +0,22 | +1,21% | 761,44K | 31/05 | ||
| Caleres | 34,70 | 36,49 | 34,23 | -1,50 | -4,14% | 920,64K | 31/05 | ||
| California Resources | 47,38 | 48,00 | 46,88 | +0,55 | +1,17% | 834,97K | 31/05 | ||
| California Water Service | 49,89 | 50,34 | 49,10 | +1,26 | +2,59% | 439,34K | 31/05 | ||
| Calix | 35,73 | 36,31 | 35,35 | +0,55 | +1,56% | 1,24M | 31/05 | ||
| Callaway Golf | 15,66 | 15,84 | 15,37 | +0,29 | +1,89% | 1,38M | 31/05 | ||
| Camden Property | 102,64 | 102,77 | 100,66 | +1,63 | +1,61% | 723,09K | 31/05 | ||
| Cameco | 55,51 | 56,23 | 54,62 | +0,74 | +1,35% | 4,62M | 31/05 | ||
| Campbell Soup | 44,38 | 44,41 | 43,63 | +0,80 | +1,84% | 4,26M | 31/05 | ||
| Camping World Holdings | 20,10 | 20,35 | 19,62 | +0,50 | +2,55% | 582,82K | 31/05 | ||
| Canada Goose | 14,46 | 14,52 | 14,19 | +0,17 | +1,19% | 988,36K | 31/05 | ||
| CIBC | 49,54 | 50,78 | 48,54 | -1,06 | -2,09% | 2,60M | 31/05 | ||
| Canadian National Railway | 127,33 | 127,43 | 124,68 | +3,26 | +2,63% | 632,24K | 31/05 | ||
| Canadian Natural | 76,83 | 76,86 | 75,83 | +1,05 | +1,39% | 1,71M | 31/05 | ||
| Canadian Pacific Kansas City | 79,41 | 79,60 | 77,45 | +1,84 | +2,37% | 1,46M | 31/05 | ||
| Cango | 1,540 | 1,558 | 1,520 | +0,020 | +1,32% | 34,74K | 31/05 | ||
| Cannae | 18,18 | 18,44 | 18,11 | -0,06 | -0,33% | 563,02K | 31/05 | ||
| Capital One Financial | 137,63 | 137,74 | 136,27 | +1,45 | +1,06% | 4,42M | 31/05 | ||
| Capri Holdings | 34,56 | 34,57 | 33,83 | +0,71 | +2,10% | 1,12M | 31/05 | ||
| Cardinal Health | 99,27 | 99,43 | 97,06 | +1,56 | +1,60% | 4,16M | 31/05 | ||
| Carlisle | 417,95 | 418,99 | 408,30 | +0,78 | +0,19% | 245,23K | 31/05 | ||
| CarMax | 70,26 | 70,84 | 69,30 | +0,61 | +0,88% | 2,27M | 31/05 | ||
| Carnival ADS | 13,68 | 13,95 | 13,55 | -0,09 | -0,62% | 1,46M | 31/05 | ||
| Carpenter Technology | 110,87 | 112,55 | 109,16 | +0,01 | +0,01% | 467,45K | 31/05 | ||
| Carriage Services | 26,86 | 27,31 | 26,44 | +0,24 | +0,88% | 145,06K | 31/05 | ||
| Carrier Global | 63,18 | 63,66 | 61,62 | -0,16 | -0,25% | 6,01M | 31/05 | ||
| Cars.com | 20,23 | 20,24 | 19,92 | +0,19 | +0,97% | 427,23K | 31/05 | ||
| Carter’s | 68,40 | 68,47 | 65,54 | +3,21 | +4,92% | 1,10M | 31/05 | ||
| Carvana | 99,98 | 103,30 | 98,07 | -2,41 | -2,35% | 3,72M | 31/05 | ||
| Catalent Inc | 53,80 | 54,14 | 53,62 | +0,19 | +0,35% | 1,89M | 31/05 | ||
| Caterpillar | 338,52 | 340,89 | 335,12 | -0,73 | -0,22% | 8,32M | 31/05 | ||
| Cato | 6,01 | 6,11 | 5,94 | +0,03 | +0,50% | 79,66K | 31/05 | ||
| CAVA Group | 92,42 | 95,64 | 89,13 | -0,73 | -0,78% | 5,94M | 31/05 | ||
| CBIZ | 75,85 | 75,85 | 74,51 | +1,07 | +1,43% | 351,04K | 31/05 | ||
| CBL Associates Properties | 22,10 | 22,32 | 21,86 | +0,26 | +1,19% | 228,42K | 31/05 | ||
| CBRE A | 88,07 | 88,15 | 86,60 | +1,19 | +1,37% | 4,51M | 31/05 | ||
| Celanese | 152,06 | 152,11 | 149,59 | +0,74 | +0,49% | 564,17K | 31/05 | ||
| Celestica | 55,920 | 57,180 | 53,580 | -1,480 | -2,58% | 3,61M | 31/05 | ||
| Cementos Pacasmayo ADR | 5,530 | 5,887 | 5,530 | -0,080 | -1,43% | 4,91K | 31/05 | ||
| Cemex ADR | 7,530 | 7,650 | 7,440 | -0,090 | -1,18% | 7,73M | 31/05 | ||
| Cencora Inc | 226,57 | 226,63 | 220,85 | +6,04 | +2,74% | 3,82M | 31/05 | ||
| Cenovus Energy | 20,830 | 20,840 | 20,500 | +0,240 | +1,17% | 6,11M | 31/05 | ||
| Centene | 71,59 | 71,70 | 69,47 | +2,63 | +3,81% | 3,33M | 31/05 | ||
| CenterPoint Energy | 30,51 | 30,58 | 29,78 | +0,77 | +2,59% | 6,77M | 31/05 | ||
| Centerra Gold | 6,875 | 7,060 | 6,815 | -0,055 | -0,79% | 565,91K | 31/05 | ||
| Centerspace | 68,26 | 68,43 | 67,54 | +0,93 | +1,38% | 70,50K | 31/05 | ||
| Centrais Eletricas Brasileiras DRC | 6,680 | 6,765 | 6,655 | -0,190 | -2,77% | 1,15M | 31/05 | ||
| Centrais Eletricas Brasileiras DRC | 7,445 | 7,580 | 7,445 | -0,265 | -3,44% | 32,09K | 31/05 | ||
| Central Pacific Financial | 20,28 | 20,37 | 20,19 | +0,07 | +0,35% | 56,23K | 31/05 | ||
| Central Puerto | 9,940 | 10,470 | 9,850 | -0,460 | -4,42% | 464,08K | 31/05 | ||
| Centuri Holdings | 27,47 | 27,62 | 26,91 | +0,44 | +1,63% | 192,21K | 31/05 | ||
| Century Communities | 84,48 | 85,29 | 83,56 | +1,39 | +1,67% | 194,12K | 31/05 | ||
| Cervecerias ADR | 12,51 | 12,52 | 12,32 | +0,21 | +1,71% | 105,80K | 31/05 | ||
| CF Industries | 79,73 | 79,77 | 76,40 | +2,75 | +3,57% | 5,63M | 31/05 | ||
| CGI Inc | 99,03 | 99,12 | 96,92 | +0,98 | +0,99% | 231,66K | 31/05 | ||
| ChargePoint Holdings | 1,690 | 1,795 | 1,630 | -0,070 | -3,98% | 12,24M | 31/05 | ||
| Charles River Laboratories | 208,44 | 211,69 | 206,39 | -1,28 | -0,61% | 737,80K | 31/05 | ||
| Chart Industries | 157,03 | 158,40 | 153,15 | +3,13 | +2,03% | 430,65K | 31/05 | ||
| Chatham Lodging | 8,46 | 8,55 | 8,41 | +0,07 | +0,83% | 288,43K | 31/05 | ||
| Cheetah Mobile Inc | 5,960 | 5,960 | 5,595 | +0,010 | +0,17% | 34,15K | 31/05 | ||
| Chegg Inc | 3,84 | 3,91 | 3,76 | +0,07 | +1,86% | 3,98M | 31/05 | ||
| Chemed | 555,18 | 555,56 | 546,74 | +7,02 | +1,28% | 69,49K | 31/05 | ||
| Chemours Co | 24,83 | 25,67 | 24,51 | -0,76 | -2,97% | 1,36M | 31/05 | ||
| Cheniere Energy | 157,71 | 157,86 | 154,84 | +2,24 | +1,44% | 3,51M | 31/05 | ||
| Cherry Hill Mortgage | 3,630 | 3,640 | 3,600 | +0,030 | +0,83% | 68,28K | 31/05 | ||
| Chesapeake Utilities | 112,01 | 112,13 | 108,57 | +3,50 | +3,23% | 127,72K | 31/05 | ||
| Chevron | 162,30 | 162,57 | 158,51 | +4,04 | +2,55% | 10,32M | 31/05 | ||
| Chewy | 21,21 | 21,77 | 20,51 | -0,33 | -1,53% | 10,48M | 31/05 | ||
| Chimera Investment | 11,900 | 11,980 | 11,805 | +0,120 | +1,02% | 543,34K | 31/05 | ||
| China Green Agriculture | 2,940 | 2,940 | 2,650 | +0,070 | +2,44% | 0,23K | 31/05 | ||
| China Yuchai | 8,38 | 8,49 | 8,38 | -0,13 | -1,53% | 8,85K | 31/05 | ||
| Chipotle Mexican Grill | 3.129,52 | 3.129,52 | 3.059,37 | +23,68 | +0,76% | 300,41K | 31/05 | ||
| Choice Hotels | 113,19 | 113,47 | 110,81 | +2,55 | +2,30% | 505,51K | 31/05 | ||
| Chubb | 270,82 | 271,27 | 265,39 | +5,67 | +2,14% | 3,17M | 31/05 | ||
| Chunghwa Telecom | 39,61 | 39,68 | 39,35 | +0,59 | +1,51% | 72,57K | 31/05 | ||
| Church&Dwight | 107,08 | 107,18 | 104,32 | +2,72 | +2,61% | 2,10M | 31/05 | ||
| Ci T | 4,590 | 4,620 | 4,390 | +0,200 | +4,56% | 72,56K | 31/05 | ||
| Ciena Corp | 48,17 | 48,24 | 47,21 | +0,32 | +0,67% | 2,09M | 31/05 | ||
| Cigna | 344,62 | 344,63 | 331,53 | +13,62 | +4,11% | 3,91M | 31/05 | ||
| Cinemark | 17,27 | 17,29 | 16,89 | +0,28 | +1,65% | 1,71M | 31/05 | ||
| Citigroup | 62,31 | 62,38 | 61,44 | +0,38 | +0,61% | 17,33M | 31/05 | ||
| Citizens | 2,865 | 2,928 | 2,790 | +0,035 | +1,24% | 41,26K | 31/05 | ||
| Citizens Financial Group Inc | 35,30 | 35,36 | 34,48 | +0,88 | +2,57% | 6,72M | 31/05 | ||
| City Office | 4,930 | 4,949 | 4,855 | +0,090 | +1,86% | 77,64K | 31/05 | ||
| Civeo | 24,40 | 24,49 | 23,32 | +0,95 | +4,05% | 44,14K | 31/05 | ||
| Civitas Resources | 73,58 | 73,72 | 72,79 | +0,99 | +1,36% | 1,11M | 31/05 | ||
| CLARIVATE | 5,69 | 5,72 | 5,52 | +0,07 | +1,25% | 5,53M | 31/05 | ||
| Claros Mortgage Trust | 7,90 | 8,00 | 7,80 | +0,06 | +0,77% | 477,36K | 31/05 | ||
| Clean Harbors | 216,57 | 216,64 | 212,41 | +2,20 | +1,03% | 206,38K | 31/05 | ||
| Clear Channel | 1,440 | 1,480 | 1,430 | +0,010 | +0,70% | 2,00M | 31/05 | ||
| Clear Secure | 16,90 | 16,99 | 16,65 | +0,26 | +1,56% | 1,59M | 31/05 | ||
| Clearwater Analytics Holdings | 18,95 | 19,07 | 18,42 | +0,15 | +0,77% | 1,07M | 31/05 | ||
| Clearwater Paper | 53,17 | 53,43 | 52,45 | +0,74 | +1,41% | 82,70K | 31/05 | ||
| Clearway Energy C | 27,99 | 28,07 | 27,38 | +0,74 | +2,72% | 818,25K | 31/05 | ||
| Cleveland-Cliffs | 17,28 | 17,34 | 16,77 | +0,46 | +2,73% | 10,05M | 31/05 | ||
| Clipper Realty | 3,900 | 3,960 | 3,790 | -0,030 | -0,76% | 86,42K | 31/05 | ||
| Clorox | 131,56 | 131,63 | 128,79 | +2,54 | +1,97% | 1,86M | 31/05 | ||
| Cloudflare | 67,69 | 68,85 | 66,38 | -0,29 | -0,43% | 4,87M | 31/05 | ||
| CMS Energy | 62,93 | 63,02 | 61,54 | +1,60 | +2,61% | 3,48M | 31/05 | ||
| CNA Financial | 45,95 | 45,95 | 45,37 | +0,62 | +1,37% | 306,86K | 31/05 | ||
| CNFinance | 1,480 | 1,628 | 1,480 | -0,120 | -7,50% | 6,96K | 31/05 | ||
| CNH Industrial NV | 10,54 | 10,61 | 10,34 | -0,06 | -0,52% | 14,81M | 31/05 | ||
| CNO Financial | 28,69 | 28,71 | 28,07 | +0,60 | +2,14% | 1,15M | 31/05 | ||
| CNX Resources | 26,30 | 26,35 | 25,81 | +0,45 | +1,74% | 4,61M | 31/05 | ||
| Coca-Cola | 62,93 | 63,03 | 61,69 | +0,96 | +1,55% | 19,76M | 31/05 | ||
| Coca-Cola Femsa ADR | 93,66 | 94,83 | 92,98 | -0,93 | -0,98% | 212,24K | 31/05 | ||
| Coeur Mining | 5,750 | 6,050 | 5,681 | -0,090 | -1,54% | 7,61M | 31/05 | ||
| Cohen Steers | 70,29 | 70,38 | 68,92 | +1,91 | +2,79% | 175,36K | 31/05 | ||
| Coherent | 57,06 | 59,94 | 55,22 | -2,13 | -3,60% | 3,96M | 31/05 | ||
| Colgate-Palmolive | 92,96 | 93,04 | 90,77 | +2,03 | +2,23% | 6,62M | 31/05 | ||
| Comerica | 51,24 | 51,29 | 50,06 | +1,18 | +2,36% | 1,67M | 31/05 | ||
| Comfort Systems | 327,34 | 342,67 | 319,83 | -7,88 | -2,35% | 496,64K | 31/05 | ||
| Commercial Metals | 56,30 | 56,36 | 54,92 | +0,96 | +1,73% | 627,55K | 31/05 | ||
| Community Bank System | 45,46 | 46,03 | 45,13 | +0,54 | +1,20% | 305,73K | 31/05 | ||
| Community Health Systems | 3,955 | 3,980 | 3,870 | +0,095 | +2,46% | 1,23M | 31/05 | ||
| Community Healthcare Trust Inc | 23,49 | 23,58 | 22,81 | +0,56 | +2,44% | 78,75K | 31/05 | ||
| Companhia Paranaense de Energia ADR | 6,03 | 6,27 | 6,03 | -0,23 | -3,67% | 12,80K | 31/05 | ||
| Compass | 3,755 | 3,860 | 3,720 | -0,025 | -0,66% | 2,62M | 31/05 | ||
| Compass Diversified | 22,76 | 23,00 | 22,68 | +0,18 | +0,80% | 100,77K | 31/05 | ||
| Compass Minerals | 12,96 | 13,00 | 12,44 | +0,57 | +4,60% | 619,96K | 31/05 | ||
| Comstock Resources | 11,725 | 11,855 | 11,640 | +0,145 | +1,25% | 2,90M | 31/05 | ||
| Conagra Brands | 29,88 | 29,89 | 29,12 | +0,72 | +2,47% | 6,33M | 31/05 | ||
| Concord Medical Services | 0,500 | 0,500 | 0,500 | -0,103 | -17,12% | 1,24K | 31/05 | ||
| CONMED | 76,44 | 77,68 | 75,46 | +0,76 | +1,00% | 530,51K | 31/05 | ||
| ConocoPhillips | 116,48 | 116,53 | 113,77 | +2,90 | +2,55% | 13,75M | 31/05 | ||
| Consol Energy | 103,67 | 104,18 | 99,04 | +4,70 | +4,75% | 750,09K | 31/05 | ||
| Consolidated Edison | 94,55 | 94,88 | 92,77 | +2,10 | +2,27% | 7,90M | 31/05 | ||
| Constellation Brands A | 250,23 | 250,55 | 244,19 | +3,64 | +1,48% | 1,90M | 31/05 | ||
| Constellium Nv | 21,68 | 21,70 | 21,12 | +0,14 | +0,63% | 485,06K | 31/05 | ||
| Container Store | 0,6700 | 0,7167 | 0,6621 | -0,0048 | -0,71% | 65,22K | 31/05 | ||
| Controladora Vuela ADR | 7,96 | 8,03 | 7,78 | -0,03 | -0,38% | 198,77K | 31/05 | ||
| Cool Company Oy | 12,36 | 12,61 | 12,19 | -0,32 | -2,52% | 278,87K | 31/05 | ||
| Cooper Stnd | 13,27 | 13,33 | 12,83 | +0,51 | +3,97% | 103,54K | 31/05 | ||
| Copa | 97,24 | 98,59 | 96,81 | -0,29 | -0,30% | 240,96K | 31/05 | ||
| COPEL Pref ADR | 6,940 | 7,080 | 6,815 | -0,250 | -3,48% | 410,77K | 31/05 | ||
| COPT Defense Properties | 24,68 | 24,69 | 24,19 | +0,45 | +1,86% | 329,71K | 31/05 | ||
| Core Laboratories | 18,75 | 18,95 | 18,48 | +0,42 | +2,29% | 638,45K | 31/05 | ||
| Core Main | 57,56 | 57,92 | 56,07 | +0,11 | +0,19% | 2,07M | 31/05 | ||
| Corebridge Financial | 29,17 | 29,40 | 28,95 | -0,47 | -1,59% | 14,78M | 31/05 | ||
| CoreCard | 13,96 | 14,10 | 13,66 | +0,07 | +0,50% | 27,59K | 31/05 | ||
| CoreCivic | 16,05 | 16,06 | 15,73 | +0,46 | +2,92% | 424,21K | 31/05 | ||
| Corning | 37,26 | 37,27 | 36,65 | +0,30 | +0,81% | 7,33M | 31/05 | ||
| Corpay | 267,81 | 267,85 | 263,80 | +1,38 | +0,52% | 562,16K | 31/05 | ||
| Corporacion America Airports | 18,340 | 18,650 | 18,146 | -0,320 | -1,71% | 269,77K | 31/05 | ||
| Corteva | 55,94 | 56,02 | 54,99 | +0,70 | +1,27% | 3,51M | 31/05 | ||
| Cosan ADR | 10,49 | 10,78 | 10,41 | -0,13 | -1,22% | 436,89K | 31/05 | ||
| Costamare | 16,02 | 16,06 | 15,53 | +0,38 | +2,40% | 885,14K | 31/05 | ||
| Coterra Energy | 28,52 | 28,52 | 27,83 | +0,76 | +2,74% | 14,15M | 31/05 | ||
| Coty Inc | 10,355 | 10,390 | 10,190 | +0,165 | +1,62% | 3,75M | 31/05 | ||
| Coupang LLC | 22,75 | 23,38 | 22,27 | -0,48 | -2,07% | 7,03M | 31/05 | ||
| Coursera | 7,61 | 7,68 | 7,49 | -0,01 | -0,07% | 1,62M | 31/05 | ||
| Cousins Properties | 23,14 | 23,18 | 22,75 | +0,47 | +2,05% | 603,29K | 31/05 | ||
| Crane | 149,19 | 149,24 | 146,23 | +1,79 | +1,22% | 256,64K | 31/05 | ||
| Crane NXT | 63,22 | 63,29 | 62,42 | +0,69 | +1,10% | 280,54K | 31/05 | ||
| Crawford&Co | 9,080 | 9,160 | 8,780 | +0,140 | +1,57% | 62,25K | 31/05 | ||
| Crawford&Comp D | 8,680 | 8,705 | 8,550 | -0,040 | -0,46% | 15,80K | 31/05 | ||
| Credicorp | 165,39 | 165,50 | 163,02 | +1,93 | +1,18% | 323,72K | 31/05 | ||
| Crescent Energy | 12,60 | 12,66 | 12,46 | +0,09 | +0,72% | 3,99M | 31/05 | ||
| CRH | 81,77 | 82,42 | 77,60 | +1,81 | +2,26% | 24,84M | 31/05 | ||
| Cross Timbers Royalty Trust | 14,30 | 14,40 | 14,12 | +0,04 | +0,30% | 19,96K | 31/05 | ||
| Crown | 84,20 | 84,24 | 82,95 | +0,76 | +0,91% | 698,03K | 31/05 | ||
| Crown Castle | 102,61 | 102,70 | 99,99 | +2,97 | +2,99% | 2,40M | 31/05 | ||
| CS Disco LLC | 5,84 | 6,08 | 5,76 | -0,25 | -4,11% | 243,55K | 31/05 | ||
| CTO Realty Growth | 17,75 | 17,79 | 17,55 | +0,08 | +0,45% | 108,77K | 31/05 | ||
| CTS Corp | 52,95 | 54,07 | 52,70 | -0,52 | -0,97% | 152,60K | 31/05 | ||
| CubeSmart | 42,31 | 42,47 | 41,58 | +1,00 | +2,42% | 1,32M | 31/05 | ||
| Cullen/Frost Bankers | 101,58 | 101,93 | 100,53 | +0,03 | +0,03% | 400,39K | 31/05 | ||
| Culp | 4,460 | 4,490 | 4,400 | +0,060 | +1,36% | 17,02K | 31/05 | ||
| Cummins | 281,73 | 281,76 | 274,61 | +2,61 | +0,94% | 1,53M | 31/05 | ||
| Curtiss-Wright | 283,02 | 283,38 | 278,35 | +3,91 | +1,40% | 219,69K | 31/05 | ||
| Cushman & Wakefield | 11,11 | 11,13 | 10,93 | +0,19 | +1,74% | 5,16M | 31/05 | ||
| Custom Truck One Source | 4,775 | 4,865 | 4,690 | +0,045 | +0,95% | 348,64K | 31/05 | ||
| Customers Bancorp | 45,34 | 45,75 | 44,79 | +0,57 | +1,26% | 291,83K | 31/05 | ||
| CVR Energy | 27,88 | 27,96 | 27,53 | +0,41 | +1,49% | 1,61M | 31/05 | ||
| CVS Health Corp | 59,60 | 59,61 | 55,84 | +3,56 | +6,35% | 22,33M | 31/05 | ||
| D Wave Quantum | 1,340 | 1,380 | 1,290 | -0,030 | -2,19% | 2,04M | 31/05 | ||
| Dana | 14,06 | 14,10 | 13,85 | +0,16 | +1,15% | 823,55K | 31/05 | ||
| Danaher | 256,80 | 256,96 | 253,03 | +4,06 | +1,61% | 4,67M | 31/05 | ||
| Danaos | 96,74 | 96,91 | 94,72 | +2,65 | +2,82% | 136,54K | 31/05 | ||
| Danimer Scientific | 0,7797 | 0,7990 | 0,7178 | +0,0467 | +6,37% | 521,05K | 31/05 | ||
| Daqo New Energy ADR | 22,55 | 23,16 | 21,80 | -0,27 | -1,18% | 1,16M | 31/05 | ||
| Darden Restaurants | 150,39 | 150,45 | 147,61 | +2,34 | +1,58% | 1,52M | 31/05 | ||
| Darling Ingredients | 40,46 | 40,83 | 39,05 | +0,98 | +2,48% | 13,23M | 31/05 | ||
| DaVita | 147,12 | 147,33 | 144,45 | -0,02 | -0,01% | 1,35M | 31/05 | ||
| Dayforce | 49,46 | 50,29 | 49,05 | -0,93 | -1,85% | 2,39M | 31/05 | ||
| Deckers Outdoor | 1.094,19 | 1.094,44 | 1.061,86 | +11,61 | +1,07% | 371,08K | 31/05 | ||
| Deere&Company | 374,76 | 375,00 | 366,32 | +6,41 | +1,74% | 2,32M | 31/05 | ||
| Delek US Energy | 25,44 | 25,56 | 24,96 | +0,36 | +1,44% | 666,66K | 31/05 | ||
| Dell Tech | 139,56 | 144,78 | 131,02 | -30,36 | -17,87% | 67,05M | 31/05 | ||
| Delta Air Lines | 51,02 | 51,08 | 50,22 | +0,91 | +1,82% | 7,78M | 31/05 | ||
| Deluxe | 22,70 | 23,08 | 22,65 | +0,13 | +0,58% | 239,18K | 31/05 | ||
| Designer Brands | 10,06 | 10,11 | 9,55 | +0,61 | +6,40% | 1,55M | 31/05 | ||
| Desktop Metal | 0,5610 | 0,5814 | 0,5500 | -0,0152 | -2,64% | 1,36M | 31/05 | ||
| Despegar.com | 15,10 | 15,29 | 14,73 | +0,02 | +0,13% | 869,32K | 31/05 | ||
| Deutsche Bank | 16,68 | 16,69 | 16,32 | -0,07 | -0,39% | 1,72M | 31/05 | ||
| Devon Energy | 49,08 | 49,08 | 47,65 | +1,49 | +3,13% | 15,24M | 31/05 | ||
| DHI Group | 2,050 | 2,080 | 2,015 | -0,020 | -0,97% | 315,57K | 31/05 | ||
| DHT Holdings Inc | 12,100 | 12,300 | 12,080 | -0,110 | -0,90% | 1,37M | 31/05 | ||
| Diageo ADR | 135,04 | 135,08 | 132,61 | +2,71 | +2,05% | 587,71K | 31/05 | ||
| Diamond Offshore Drilling | 15,19 | 15,19 | 14,75 | +0,38 | +2,57% | 571,60K | 31/05 | ||
| Diamondrock Hospitality | 8,470 | 8,505 | 8,395 | +0,060 | +0,71% | 2,39M | 31/05 | ||
| Diana Shipping | 2,980 | 3,000 | 2,970 | 0,000 | 0,00% | 472,90K | 31/05 | ||
| Dick’s Sporting Goods | 227,64 | 227,68 | 219,57 | +3,48 | +1,55% | 1,43M | 31/05 | ||
| Diebold Nixdorf | 43,75 | 44,21 | 43,23 | -0,20 | -0,46% | 649,08K | 31/05 | ||
| Digital | 145,34 | 145,63 | 142,92 | +1,30 | +0,90% | 3,65M | 31/05 | ||
| Digitalbridge Group | 13,650 | 13,900 | 13,500 | -0,050 | -0,37% | 2,86M | 31/05 | ||
| DigitalOcean Holdings | 37,04 | 37,19 | 36,16 | +0,24 | +0,65% | 947,27K | 31/05 | ||
| Dillards | 447,35 | 449,31 | 442,51 | +2,20 | +0,49% | 79,58K | 31/05 | ||
| Dine Brands Global | 39,47 | 39,57 | 37,90 | +1,61 | +4,25% | 389,06K | 31/05 | ||
| Dingdong | 2,090 | 2,100 | 2,060 | -0,010 | -0,48% | 161,66K | 31/05 | ||
| Discover | 122,66 | 122,97 | 120,72 | +1,55 | +1,28% | 3,03M | 31/05 | ||
| Diversified Energy Company | 15,15 | 15,17 | 14,80 | -0,11 | -0,72% | 225,20K | 31/05 | ||
| Dolby Labs | 81,01 | 81,11 | 79,47 | +1,72 | +2,17% | 323,75K | 31/05 | ||
| Dole | 12,37 | 12,37 | 12,13 | +0,16 | +1,27% | 400,47K | 31/05 | ||
| Dollar General | 136,94 | 137,00 | 127,28 | +9,00 | +7,03% | 3,76M | 31/05 | ||
| Doma Holdings | 5,870 | 6,050 | 5,850 | -0,150 | -2,49% | 380,21K | 31/05 | ||
| Dominion Energy | 53,92 | 53,98 | 52,77 | +1,09 | +2,06% | 8,07M | 31/05 | ||
| Domino’s Pizza Inc | 508,19 | 509,62 | 499,50 | -0,91 | -0,18% | 823,23K | 31/05 | ||
| Donaldson | 73,69 | 73,76 | 72,57 | +1,06 | +1,46% | 902,51K | 31/05 | ||
| Donnelley Financial Solutions | 61,01 | 61,04 | 59,71 | +1,23 | +2,06% | 114,72K | 31/05 | ||
| Dorian LPG Ltd | 50,62 | 51,66 | 50,16 | -0,55 | -1,07% | 674,86K | 31/05 | ||
| DoubleVerify Holdings | 18,20 | 18,73 | 18,08 | -0,27 | -1,46% | 2,25M | 31/05 | ||
| Douglas Dynamics | 24,86 | 24,92 | 24,44 | +0,38 | +1,55% | 87,61K | 31/05 | ||
| Douglas Elliman | 1,110 | 1,150 | 1,100 | -0,010 | -0,89% | 649,57K | 31/05 | ||
| Douglas Emmett | 13,95 | 14,03 | 13,50 | +0,47 | +3,49% | 1,23M | 31/05 | ||
| Dover | 183,82 | 184,07 | 179,82 | +2,19 | +1,21% | 1,71M | 31/05 | ||
| Dow | 57,63 | 57,75 | 56,59 | +0,95 | +1,68% | 5,87M | 31/05 | ||
| Doximity | 27,74 | 28,32 | 27,50 | -0,01 | -0,04% | 1,19M | 31/05 | ||
| DR Horton | 147,80 | 148,08 | 145,09 | +2,31 | +1,59% | 4,20M | 31/05 | ||
| Dr. Reddy’s Labs ADR | 68,68 | 69,57 | 68,07 | -1,18 | -1,69% | 379,20K | 31/05 | ||
| DRDGOLD ADR | 8,47 | 8,55 | 8,30 | -0,09 | -1,05% | 235,47K | 31/05 | ||
| Dream Finders | 28,51 | 28,83 | 27,86 | +0,20 | +0,71% | 453,63K | 31/05 | ||
| Dril-Quip | 19,34 | 19,40 | 18,65 | +0,67 | +3,59% | 237,00K | 31/05 | ||
| DT Midstream | 67,11 | 67,12 | 66,11 | +1,05 | +1,59% | 330,77K | 31/05 | ||
| DTE Energy | 116,53 | 116,61 | 112,63 | +3,78 | +3,35% | 1,52M | 31/05 | ||
| Duckhorn Portfolio | 8,07 | 8,14 | 7,88 | +0,17 | +2,15% | 728,06K | 31/05 | ||
| Ducommun | 58,19 | 58,33 | 57,84 | +0,46 | +0,80% | 24,05K | 31/05 | ||
| Duke Energy | 103,57 | 103,64 | 101,46 | +2,27 | +2,24% | 3,99M | 31/05 | ||
| Dun And Bradstreet | 9,59 | 9,61 | 9,48 | +0,12 | +1,27% | 5,31M | 31/05 | ||
| DuPont De Nemours | 82,16 | 82,19 | 80,44 | +0,34 | +0,42% | 3,83M | 31/05 | ||
| Dutch Bros | 35,36 | 36,06 | 34,09 | -0,32 | -0,90% | 2,52M | 31/05 | ||
| DXC Technology | 15,55 | 15,68 | 15,18 | +0,41 | +2,68% | 3,64M | 31/05 | ||
| Dycom Industries | 180,00 | 186,47 | 177,68 | -4,32 | -2,35% | 330,83K | 31/05 | ||
| Dynatrace Inc | 45,73 | 45,89 | 44,74 | +0,37 | +0,82% | 4,43M | 31/05 | ||
| Dynex Capital | 12,26 | 12,28 | 12,16 | +0,09 | +0,70% | 409,23K | 31/05 | ||
| E2open Parent Holdings | 4,660 | 4,715 | 4,565 | +0,020 | +0,43% | 880,85K | 31/05 | ||
| Eagle Materials | 232,19 | 234,25 | 224,61 | -1,34 | -0,57% | 356,37K | 31/05 | ||
| Easterly Government Properties | 11,83 | 11,91 | 11,68 | +0,15 | +1,28% | 899,33K | 31/05 | ||
| EastGroup Properties | 165,18 | 165,71 | 160,26 | +4,37 | +2,72% | 599,35K | 31/05 | ||
| Eastman Chemical | 101,33 | 101,35 | 99,52 | +0,51 | +0,51% | 996,56K | 31/05 | ||
| Eastman Kodak | 5,340 | 5,345 | 5,165 | +0,070 | +1,33% | 446,79K | 31/05 | ||
| Eaton | 332,85 | 334,91 | 322,22 | -1,35 | -0,40% | 3,82M | 31/05 | ||
| Ecolab | 232,20 | 232,64 | 227,54 | +3,50 | +1,53% | 2,43M | 31/05 | ||
| Ecopetrol ADR | 12,29 | 12,41 | 12,27 | +0,02 | +0,12% | 2,29M | 31/05 | ||
| Ecovyst | 9,31 | 9,31 | 9,20 | +0,08 | +0,87% | 729,28K | 31/05 | ||
| Edenor ADR | 17,940 | 18,890 | 17,475 | -0,710 | -3,81% | 120,01K | 31/05 | ||
| Edgewell Personal Care | 38,57 | 38,61 | 37,74 | +0,81 | +2,15% | 385,03K | 31/05 | ||
| Edison | 76,85 | 77,00 | 74,74 | +2,18 | +2,92% | 5,11M | 31/05 | ||
| Edwards Lifesciences | 86,89 | 87,91 | 85,80 | -1,00 | -1,14% | 4,61M | 31/05 | ||
| Elanco Animal Health | 17,68 | 17,84 | 17,61 | +0,08 | +0,45% | 6,04M | 31/05 | ||
| Elastic | 104,08 | 106,57 | 100,51 | +10,90 | +11,70% | 4,23M | 31/05 | ||
| Eldorado | 16,16 | 16,45 | 16,01 | -0,14 | -0,86% | 1,05M | 31/05 | ||
| Element Solutions | 24,02 | 24,04 | 23,68 | +0,19 | +0,78% | 1,54M | 31/05 | ||
| Elevance Health | 538,48 | 542,35 | 522,93 | +31,14 | +6,14% | 3,88M | 31/05 | ||
| ELF Beauty | 186,84 | 187,41 | 178,00 | +4,44 | +2,43% | 1,41M | 31/05 | ||
| Eli Lilly | 820,34 | 826,21 | 811,10 | +5,28 | +0,65% | 4,44M | 31/05 | ||
| Ellington Financial | 12,12 | 12,14 | 12,05 | +0,09 | +0,75% | 834,22K | 31/05 | ||
| Ellington Residential Mortgage | 7,07 | 7,07 | 6,96 | +0,09 | +1,29% | 203,31K | 31/05 | ||
| Elme | 15,41 | 15,51 | 15,31 | +0,10 | +0,65% | 367,17K | 31/05 | ||
| Embotelladora Andina | 14,55 | 14,60 | 14,47 | +0,09 | +0,62% | 2,32K | 31/05 |
Mijn Sentimenten
Wat is uw sentiment met betrekking tot NYSE Composite?
Reacties van leden:
of
De markt is momenteel gesloten. U kunt alleen stemmen tijdens de openingstijden van de markt.
Laat weten wat u vindt van NYSE Composite
Weet u zeker dat u deze grafiek wilt verwijderen?
Verwijderen Annuleren
Vervang de toegevoegde grafiek met een nieuwe grafiek?
Vervang Annuleren
Richtlijnen voor commentaar
Voeg Grafiek toe aan Commentaar
Blokkering bevestigen
Weet u zeker dat u %USER_NAME% wilt blokkeren?
Als u dit doet, kunnen u en %USER_NAME% geen publicaties meer van elkaar zien op Investing.com.
%USER_NAME% is toegevoegd aan uw lijst met geblokkeerde personen
Omdat u de blokkering van deze persoon net hebt opgeheven, moet u 48 uur wachten om hem/haar weer te kunnen blokkeren.
Rapporteer dit commentaar
Ik vind dit commentaar
Commentaar gemarkeerd
Bedankt!
Uw bericht is ter beoordeling verstuurd naar de moderatoren