Ud. está en >
Inicio
/
Mercado de Capitales
/ Series Operadas
Mercado de Capitales
Resumen del Mercado
Series Operadas
Resumen de Indices
Sistema Electrónico de Negociación
Formador de Mercado
Mercado Global
Mi Portafolios
Comunicación con BMV
Noticias del Mercado de Capitales
Series Operadas del Mercado Capitales
Series Operadas del Mercado Capitales
Emisora
Serie
Hora
Último
PPP
Anterior
Máximo
Mínimo
Volumen
Importe
Ops.
Puntos
%
ALFA
A
03:00
86.50
86.50
84.63
86.89
84.63
1,977,401
169,434,346.96
429
1.87
2.21
ALSEA
*
05:55
10.25
10.04
10.07
10.25
9.98
1,604,000
16,086,421.00
271
-0.03
-0.30
AMX
A
05:55
28.55
28.55
0.00
0.00
214
6,109.70
5
0.00
0.00
AMX
L
05:56
28.70
28.73
29.17
29.28
28.69
38,024,701
1,101,368,316.88
2,417
-0.44
-1.51
ARA
*
03:00
8.75
8.69
8.55
8.75
8.51
1,168,678
10,089,945.80
298
0.14
1.64
ARCA
*
03:00
41.00
41.47
41.49
41.00
143,200
5,930,438.00
51
-0.47
-1.13
ASUR
B
03:00
62.48
62.79
62.44
62.98
61.84
557,400
34,558,085.00
195
0.35
0.56
AUTLAN
B
03:00
27.61
27.71
27.58
28.05
27.61
224,200
6,219,396.00
64
0.13
0.47
AXTEL
CPO
03:00
11.85
11.76
11.38
11.86
11.40
2,056,700
23,949,584.00
202
0.38
3.34
BACHOCO
B
02:59
23.30
23.30
23.64
23.30
800
18,844.00
2
0.00
0.00
BBVA
*
03:00
173.92
173.92
175.00
174.00
173.00
3,643
633,230.00
8
-1.08
-0.62
BIMBO
A
03:00
87.00
87.05
87.48
87.50
86.80
124,711
10,866,926.00
105
-0.43
-0.49
BOLSA
A
03:00
16.35
16.45
16.53
17.00
16.23
182,400
3,022,380.00
98
-0.08
-0.48
C
*
03:00
41.60
41.79
42.09
42.66
41.60
1,125,349
47,392,139.80
233
-0.30
-0.71
CEMEX
CPO
03:00
12.59
12.56
12.33
12.80
12.17
27,560,612
347,258,401.86
2,096
0.23
1.87
CICSA
B-1
03:00
8.15
8.15
8.05
8.18
8.10
58,156
472,391.96
98
0.10
1.24
CMOCTEZ
*
03:00
34.70
34.70
34.89
34.70
33.02
223,001
7,382,590.00
8
-0.19
-0.54
CODUSA
*
03:00
6.09
6.09
6.07
6.30
6.08
8,500
52,088.00
14
0.02
0.33
COMERCI
UBC
03:00
10.70
10.70
10.68
10.85
10.52
97,900
1,052,032.00
53
0.02
0.19
COMPART
O
03:00
64.01
64.09
64.50
64.79
63.80
105,058
6,734,628.00
184
-0.41
-0.64
CONTAL
*
02:52
33.25
33.25
33.00
33.25
32.99
220,900
7,293,874.00
46
0.25
0.76
CORPTRC
ISHRS
02:54
9.84
9.84
9.88
9.84
500
4,936.00
2
0.00
0.00
DINE
B
11:50
6.00
6.00
6.00
6.00
20,000
120,000.00
1
0.00
0.00
ELEKTRA
*
05:56
664.10
667.01
671.60
673.50
660.01
34,035
22,773,167.25
128
-4.59
-0.68
FEMSA
UB
10:07
48.45
48.45
0.00
0.00
83
4,021.35
1
0.00
0.00
FEMSA
UBD
03:00
54.06
54.26
53.89
54.58
53.70
2,453,743
133,128,324.08
749
0.37
0.69
FINDEP
*
05:33
11.48
11.28
11.84
11.31
103,751
1,194,175.48
34
0.20
1.77
FRAGUA
B
03:00
120.00
129.99
120.00
120.00
639,600
76,752,000.00
5
-9.99
-7.69
GAP
B
03:00
41.63
41.89
41.33
42.14
41.20
595,233
24,777,907.70
255
0.56
1.35
GBM
O
02:26
5.20
5.20
5.20
5.10
72,501
375,805.10
13
0.00
0.00
GCARSO
A1
05:56
43.62
43.73
43.41
43.80
43.25
391,436
17,053,797.20
341
0.32
0.74
GCC
*
03:00
45.00
45.80
45.80
44.00
208,201
9,261,767.00
16
-0.80
-1.75
GEO
B
03:00
34.80
34.76
34.44
35.24
34.34
1,704,871
59,706,385.14
585
0.32
0.93
GFAMSA
A
03:00
27.45
27.56
27.73
27.90
27.45
137,635
3,809,548.45
72
-0.17
-0.61
GFINBUR
O
03:00
41.84
41.65
42.30
42.71
41.50
203,304
8,495,960.40
203
-0.65
-1.54
GFNORTE
O
03:00
45.35
45.36
46.35
47.17
44.97
6,446,570
294,526,103.62
1,167
-0.99
-2.14
GISSA
*
03:00
7.18
7.20
7.20
7.18
10,000
71,900.00
2
-0.02
-0.28
GMARTI
*
02:02
10.05
10.05
10.05
10.05
60,000
603,000.00
1
0.00
0.00
GMEXICO
B
03:00
27.39
27.42
26.83
27.67
26.83
17,936,903
488,623,095.08
2,002
0.59
2.20
GMODELO
C
03:00
62.51
62.59
61.67
63.19
61.50
1,189,939
74,149,507.60
480
0.92
1.49
GRUMA
B
03:00
24.80
24.90
25.20
25.49
24.80
498,202
12,533,772.05
230
-0.30
-1.19
HILASAL
A
03:00
0.29
0.33
0.29
0.29
80,600
23,374.00
2
-0.04
-12.12
HOGAR
B
03:00
1.31
1.28
1.33
1.28
300
392.00
3
0.03
2.34
HOMEX
*
03:00
63.40
63.55
63.10
64.60
62.80
684,126
43,726,599.84
413
0.45
0.71
ICA
*
03:00
30.74
30.90
30.97
31.66
30.74
2,159,368
67,347,404.46
652
-0.07
-0.23
ICH
B
03:00
41.70
41.80
42.01
41.60
438,150
18,343,691.25
166
-0.10
-0.24
IDEAL
B-1
03:00
15.87
15.87
15.60
16.00
15.75
7,900
124,596.00
13
0.27
1.73
ILCTRAC
ISHRS
02:59
27.00
27.03
27.05
27.00
9,350,700
252,563,921.00
4
-0.03
-0.11
IMCTRAC
ISHRS
02:50
20.64
21.09
20.64
20.64
100,000
2,064,000.00
1
-0.45
-2.13
KIMBER
A
05:57
58.00
58.02
57.48
58.37
57.49
564,191
32,547,405.43
338
0.54
0.94
KOF
L
03:00
78.17
78.36
77.86
78.94
77.55
415,727
32,519,301.39
327
0.50
0.64
LAB
B
03:00
31.80
31.78
31.23
32.10
31.23
736,708
23,417,268.84
405
0.55
1.76
MAXCOM
CPO
03:00
10.25
10.25
10.14
10.39
10.02
68,431
698,180.89
43
0.11
1.08
MEGA
CPO
03:00
25.80
25.80
24.70
25.90
24.70
325,400
8,377,752.00
94
1.10
4.45
MEXCHEM
*
03:00
29.74
29.80
29.71
30.20
29.35
2,741,459
81,229,996.65
457
0.09
0.30
NAFTRAC
02
03:00
30.73
30.72
30.69
31.00
30.59
45,659,200
1,403,246,674.00
549
0.03
0.10
OMA
B
03:00
20.34
20.29
19.83
20.54
19.75
76,000
1,523,301.00
76
0.46
2.32
PASA
B
02:53
14.60
14.60
14.60
14.60
14.60
13,200
192,720.00
6
0.00
0.00
PE&OLES
*
03:00
251.00
254.25
249.25
255.50
248.01
207,414
52,330,616.67
362
5.00
2.01
PINFRA
*
03:00
27.49
27.49
27.70
27.64
27.49
22,500
621,539.00
5
-0.21
-0.76
POCHTEC
B
03:00
2.20
2.23
2.29
2.40
2.20
139,981
312,573.29
22
-0.06
-2.62
Q
CPO
03:00
7.30
7.31
7.30
7.30
35,900
262,070.00
7
-0.01
-0.14
RCENTRO
A
02:56
13.00
13.00
12.75
13.00
13.00
900
11,700.00
1
0.25
1.96
SAN
*
02:59
170.00
167.99
175.00
168.71
68,329
11,657,293.79
39
2.01
1.20
SARE
B
03:00
4.22
4.23
4.26
4.21
175,500
742,422.00
37
-0.01
-0.24
SIMEC
B
03:00
30.72
31.07
31.17
31.40
30.70
215,185
6,703,763.10
239
-0.10
-0.32
SORIANA
B
03:00
32.41
32.46
32.50
33.00
32.40
596,910
19,545,064.45
221
-0.04
-0.12
TELECOM
A1
03:00
58.20
58.33
59.96
60.10
58.18
270,468
15,958,184.34
106
-1.63
-2.72
TELINT
L
03:00
11.50
11.50
11.47
11.57
11.48
8,371,917
96,465,080.30
570
0.03
0.26
TELMEX
A
03:00
10.21
10.21
10.26
10.21
10.21
2,000
20,420.00
1
-0.05
-0.49
TELMEX
L
03:00
10.22
10.23
10.34
10.36
10.20
3,322,514
34,140,256.60
609
-0.11
-1.06
TLEVISA
CPO
03:00
48.50
48.57
49.60
49.87
48.45
5,417,436
265,343,775.01
1,262
-1.03
-2.08
TVAZTCA
CPO
05:57
6.70
6.72
6.77
6.85
6.65
9,245,003
62,041,919.14
253
-0.05
-0.74
UMSTRAC
ISHRS
09:29
102.40
101.95
102.40
102.40
20,000
2,048,000.00
3
0.45
0.44
URBI
*
03:00
27.00
27.08
26.83
27.49
26.69
1,183,890
32,134,492.50
279
0.25
0.93
VASCONI
*
02:57
7.50
7.71
7.50
7.50
500
3,750.00
1
-0.21
-2.72
VITRO
A
03:00
6.55
6.55
6.31
6.60
6.30
19,100
120,578.00
9
0.24
3.80
WALMEX
V
05:58
57.30
57.42
55.96
57.70
55.68
9,520,910
537,405,753.40
1,788
1.46
2.61
Información con 20 minutos de retraso
Fuente:
Bolsa Mexicana de Valores
© 2007. Todos los Derechos Reservados a favor de Bolsa Mexicana de Valores, S.A.B. de C.V.
Aviso Legal
|
Política de Privacidad