Home
Ud. est en > Inicio / Mercado de Capitales / Mercado Global / Series Operadas del Mercado Global / Capitales
Series Operadas del Mercado Global
Capitales
Deuda
Cotización de los Valores en el Mercado de Origen
Eventos Relevantes de Emisoras Listadas
Información Financiera de Emisoras Listadas
Inventario Valores Listados en Mercado Global - Acciones
Inventario Valores Listados en Mercado Global - ETF´s
Inventario Valores Listados en Mercado Global - Deuda

Series Operadas del Mercado Global Capitales
  Series Operadas del Mercado Global Capitales

Emisora Serie Hora Último PPP Anterior Máximo Mínimo Volumen Importe Ops. Puntos %
AA * 03:06 215.94 223.66 216.00 215.94 5,069 1,094,805.98 11 -7.72 -3.45
AAL * 03:06 509.00 525.00 514.00 509.00 105 53,945.00 2 -16.00 -3.05
AAPL * 03:06 1,264.50 1,263.08 1,292.63 1,284.49 1,261.50 25,280 32,113,517.12 79 -29.55 -2.29
AAXJ * 03:06 853.35 858.50 853.35 853.35 6,970 5,947,849.50 1 -5.15 -0.60
ABEV N 03:06 93.00 96.02 93.00 93.00 12,710 1,182,030.00 1 -3.02 -3.15
ACN N 03:06 1,061.54 1,045.52 1,061.54 1,061.54 472 501,046.88 1 16.02 1.53
ACWI * 03:06 784.00 784.44 793.93 789.75 784.00 4,555 3,581,916.25 5 -9.49 -1.20
AIG * 03:06 693.83 698.00 693.83 693.83 150 104,074.50 1 -4.17 -0.60
AKS * 03:06 120.00 116.00 120.00 120.00 13,000 1,560,000.00 2 4.00 3.45
ALV N 03:06 2,222.40 2,271.04 2,222.40 2,222.40 3,730 8,289,552.00 1 -48.64 -2.14
AMD * 03:06 52.35 50.42 52.35 52.35 10,000 523,500.00 1 1.93 3.83
AMGN * 03:06 1,685.03 1,711.44 1,685.03 1,685.03 2,100 3,538,563.00 1 -26.41 -1.54
AMZN * 03:06 4,148.00 4,148.00 4,231.00 4,199.00 4,129.00 11,526 47,918,536.10 22 -83.00 -1.96
ATVI * 03:06 293.10 284.79 293.10 293.10 2,000 586,200.00 1 8.31 2.92
BA * 03:06 1,602.13 1,604.50 1,602.13 1,600.20 14,025 22,443,202.58 10 -2.37 -0.15
BAC * 03:06 202.00 205.27 205.00 201.63 85,998 17,473,800.61 31 -3.27 -1.59
BBBY * 03:06 837.66 840.57 841.17 837.66 3,109 2,607,158.39 3 -2.91 -0.35
BBD N 03:06 203.08 202.30 203.08 203.08 9,594 1,948,349.52 1 0.78 0.39
BBRY N 03:06 122.85 122.85 127.70 126.61 121.00 30,906 3,896,809.30 9 -4.85 -3.80
BCH N 03:06 987.87 1,004.42 987.87 987.87 438 432,687.06 1 -16.55 -1.65
BIDU N 03:06 2,908.00 2,899.55 2,908.00 2,908.00 20 58,160.00 1 8.45 0.29
BKF * 03:06 522.00 526.80 522.00 519.80 620 323,266.00 2 -4.80 -0.91
BMY * 03:06 673.00 672.00 673.00 673.00 9,507 6,398,211.00 3 1.00 0.15
BRFS N 03:06 325.99 332.00 325.99 325.99 1,763 574,720.37 1 -6.01 -1.81
BSBR N 03:06 90.27 88.78 90.27 90.27 29,561 2,668,471.47 1 1.49 1.68
CAJ N 03:06 436.20 438.16 436.20 436.20 820 357,684.00 1 -1.96 -0.45
CAT * 03:06 1,338.00 1,358.10 1,338.00 1,338.00 400 535,200.00 1 -20.10 -1.48
CBD N 03:06 638.08 650.00 638.08 638.08 41 26,161.28 1 -11.92 -1.83
CELG * 03:06 1,154.04 1,171.70 1,154.04 1,154.04 1,060 1,223,282.40 1 -17.66 -1.51
CHL N 03:06 726.47 725.33 726.47 726.47 343 249,179.21 1 1.14 0.16
CIG N 03:06 110.00 116.13 110.00 109.54 10,885 1,192,352.10 3 -6.13 -5.28
CLF * 03:06 229.00 227.00 232.40 229.00 16,081 3,711,806.00 5 2.00 0.88
CLY * 03:06 796.00 794.64 796.00 796.00 642 511,032.00 1 1.36 0.17
CMCSA * 03:06 716.70 705.00 722.00 716.70 2,500 1,800,230.00 8 11.70 1.66
CMG * 03:06 8,926.00 8,890.00 8,926.00 8,926.00 166 1,481,715.00 2 36.00 0.40
CNCO N 03:06 123.18 123.18 124.76 123.18 123.18 15,000 1,847,700.00 2 -1.58 -1.27
COF * 03:06 1,061.25 1,072.25 1,061.25 1,061.25 453 480,746.25 1 -11.00 -1.03
COG * 03:06 436.85 436.90 436.85 436.85 1,750 764,487.50 1 -0.05 -0.01
COO * 03:06 2,132.00 2,095.12 2,145.57 2,132.00 10,555 22,646,423.50 2 36.88 1.76
COP * 03:06 1,093.00 1,115.45 1,093.00 1,092.60 1,549 1,692,957.00 7 -22.45 -2.01
COST * 03:06 1,559.00 1,522.00 1,559.00 1,559.00 680 1,060,120.00 1 37.00 2.43
CPA N 03:06 2,020.99 2,025.04 2,020.99 2,020.99 219 442,596.81 1 -4.05 -0.20
CSCO * 03:06 334.30 335.50 334.30 334.30 10,000 3,343,000.00 1 -1.20 -0.36
CVS * 03:06 1,018.45 1,018.57 1,018.45 1,018.45 6,500 6,619,925.00 1 -0.12 -0.01
CVX * 03:06 1,732.00 1,731.04 1,733.83 1,732.00 1,183 2,049,376.88 7 0.96 0.06
DAL * 03:06 493.77 496.00 493.77 493.77 400 197,508.00 1 -2.23 -0.45
DB N 03:06 453.60 464.00 455.30 453.60 4,400 1,997,710.00 3 -10.40 -2.24
DBC * 03:06 334.00 333.40 334.00 334.00 1,500 501,000.00 1 0.60 0.18
DBJP * 03:06 490.86 481.80 490.86 490.86 600 294,516.00 1 9.06 1.88
DDD * 03:06 667.00 737.00 715.45 667.00 9,666 6,516,094.55 41 -70.00 -9.50
DDM * 03:06 1,534.10 1,580.30 1,566.78 1,534.10 2,562 3,971,832.76 6 -46.20 -2.92
DFE * 03:06 753.60 755.74 754.65 753.60 3,005 2,266,232.25 3 -2.14 -0.28
DIA * 03:06 2,204.00 2,215.00 2,208.00 2,204.00 24,495 54,056,795.00 13 -11.00 -0.50
DIG * 03:06 1,107.70 1,125.00 1,107.70 1,107.70 90 99,693.00 1 -17.30 -1.54
DIS * 03:06 1,134.50 1,143.50 1,144.90 1,134.50 22,822 25,892,513.38 10 -9.00 -0.79
DOG * 03:06 336.90 336.33 325.06 337.10 334.75 112,143 37,716,858.30 7 11.27 3.47
DUG * 03:06 519.00 546.00 519.00 519.00 195 101,205.00 1 -27.00 -4.95
DVY * 03:06 977.00 995.00 977.00 977.00 570 556,890.00 1 -18.00 -1.81
DXD * 03:06 344.00 333.08 344.00 336.00 28,275 9,614,186.30 8 10.92 3.28
EBAY * 03:06 699.00 699.00 699.52 698.90 23,997 16,779,896.05 11 0.00 0.00
ECNS * 03:06 612.25 612.25 610.50 612.25 612.25 41,879 25,640,417.75 1 1.75 0.29
EDC * 03:06 422.50 422.61 444.60 435.00 418.32 55,453 23,503,630.00 125 -21.99 -4.95
EDZ * 03:06 404.20 402.50 380.60 407.30 394.00 102,822 41,122,899.48 191 21.90 5.75
EEM * 03:06 579.40 578.76 587.68 582.80 578.00 130,975 75,932,671.60 8 -8.92 -1.52
EEMV * 03:06 802.10 805.14 802.10 802.10 59,990 48,117,979.00 1 -3.04 -0.38
EGPT * 03:06 922.90 922.70 922.90 922.90 2,791 2,575,813.90 2 0.20 0.02
EIDO * 03:06 364.75 378.00 371.95 364.75 3,462 1,271,175.65 4 -13.25 -3.51
ELP N 03:06 204.40 204.40 215.00 204.40 204.40 42,021 8,589,092.40 1 -10.60 -4.93
EMB * 03:06 1,510.00 1,490.00 1,510.00 1,510.00 66 99,660.00 1 20.00 1.34
EMHY * 03:06 697.00 685.00 697.00 697.00 591 411,927.00 1 12.00 1.75
EMIF * 03:06 469.00 455.80 469.00 469.00 100 46,900.00 1 13.20 2.90
EPI * 03:06 291.13 292.70 291.13 291.13 4,000 1,164,520.00 1 -1.57 -0.54
EPP * 03:06 668.50 668.50 662.00 668.50 668.50 830 554,855.00 1 6.50 0.98
EPU * 03:06 478.50 476.35 478.50 478.50 4,142 1,981,947.00 4 2.15 0.45
ERJ N 03:06 501.48 501.48 507.52 505.53 501.48 25,533 12,866,597.49 3 -6.04 -1.19
ESRX * 03:06 922.00 933.73 922.00 922.00 2,530 2,332,660.00 2 -11.73 -1.26
EUSA * 03:06 546.75 546.75 555.24 546.75 546.75 630 344,452.50 2 -8.49 -1.53
EWC * 03:06 425.43 427.80 428.46 425.43 59,250 25,385,524.50 3 -2.37 -0.55
EWG * 03:06 386.20 392.53 388.50 386.20 76,909 29,799,882.05 87 -6.33 -1.61
EWH * 03:06 287.50 290.45 287.50 287.50 195 56,062.50 1 -2.95 -1.02
EWI * 03:06 217.50 219.35 218.00 216.15 19,377 4,208,268.40 10 -1.85 -0.84
EWJ * 03:06 158.50 158.50 160.95 160.00 158.50 130,452 20,756,865.46 8 -2.45 -1.52
EWP * 03:06 542.20 555.59 546.00 542.20 10,285 5,595,212.60 6 -13.39 -2.41
EWQ * 03:06 362.10 356.89 362.27 360.00 100,519 36,413,821.35 5 5.21 1.46
EWT * 03:06 208.65 212.00 208.65 208.65 500 104,325.00 1 -3.35 -1.58
EWU * 03:06 269.75 272.50 272.50 269.30 2,941,920 793,581,350.00 4 -2.75 -1.01
EWY * 03:06 879.00 885.00 879.00 879.00 50 43,950.00 3 -6.00 -0.68
EWZ * 03:06 641.00 654.30 641.00 639.25 1,515 970,057.50 3 -13.30 -2.03
EWZS * 03:06 255.00 255.00 261.00 255.00 255.00 1,615 411,825.00 1 -6.00 -2.30
EZA * 03:06 911.89 911.89 919.00 911.89 911.89 30,497 27,809,909.33 1 -7.11 -0.77
EZU * 03:06 526.80 537.10 527.81 526.80 3,630,721 1,912,665,300.51 4 -10.30 -1.92
F * 03:06 225.30 228.87 227.04 224.75 17,369 3,938,845.75 7 -3.57 -1.56
FAS * 03:06 1,267.50 1,267.50 1,330.81 1,315.00 1,267.50 6,326 8,218,489.72 25 -63.31 -4.76
FAZ * 03:06 239.01 227.28 239.01 232.50 59,869 14,144,566.25 40 11.73 5.16
FB * 03:06 959.82 981.90 975.80 959.82 68,049 65,692,453.61 96 -22.08 -2.25
FBR N 03:06 129.65 127.06 129.65 129.65 451 58,472.15 1 2.59 2.04
FCX * 03:06 495.42 496.75 495.42 495.42 41,891 20,753,639.22 2 -1.33 -0.27
FEP * 03:06 431.03 435.30 431.03 431.03 8,750 3,771,512.50 1 -4.27 -0.98
FEZ * 03:06 539.15 549.41 542.00 539.15 7,472 4,030,908.60 8 -10.26 -1.87
FGM * 03:06 507.96 521.39 507.96 507.96 1,500 761,940.00 1 -13.43 -2.58
FM * 03:06 511.20 510.00 512.24 511.20 585 299,457.60 2 1.20 0.24
FSLR * 03:06 834.00 834.00 866.00 850.00 833.50 5,263 4,412,959.73 29 -32.00 -3.70
FXD * 03:06 426.16 425.82 426.16 426.16 470 200,295.20 1 0.34 0.08
FXG * 03:06 499.85 507.08 499.85 499.85 190 94,971.50 1 -7.23 -1.43
FXH * 03:06 702.56 690.00 702.56 702.56 700 491,792.00 1 12.56 1.82
FXI * 03:06 530.00 535.70 533.00 530.00 293 155,380.00 3 -5.70 -1.06
FXL * 03:06 419.69 427.00 419.69 419.69 100 41,969.00 1 -7.31 -1.71
FXN * 03:06 372.28 372.79 372.28 372.28 550 204,754.00 1 -0.51 -0.14
FXO * 03:06 286.16 286.79 286.16 286.16 420 120,187.20 1 -0.63 -0.22
FXR * 03:06 387.60 395.49 387.60 387.60 450 174,420.00 1 -7.89 -1.99
FXU * 03:06 298.72 300.38 298.72 298.72 480 143,385.60 1 -1.66 -0.55
FXZ * 03:06 430.25 438.05 430.25 430.25 290 124,772.50 1 -7.80 -1.78
GD * 03:06 1,564.00 1,573.80 1,564.00 1,564.00 4,377 6,845,628.00 2 -9.80 -0.62
GE * 03:06 334.98 337.30 334.98 334.98 5,105 1,710,072.90 1 -2.32 -0.69
GGB N 03:06 77.66 79.34 77.66 77.66 4,100 318,406.00 1 -1.68 -2.12
GILD * 03:06 1,214.00 1,214.00 1,236.00 1,225.00 1,200.00 24,024 29,139,855.12 9 -22.00 -1.78
GLD * 03:06 1,641.00 1,641.00 1,641.00 1,638.00 101 165,456.00 2 0.00 0.00
GLW * 03:06 261.00 262.70 261.00 261.00 3,276 855,036.00 1 -1.70 -0.65
GM * 03:06 448.80 450.93 450.54 448.00 20,121 9,047,565.44 6 -2.13 -0.47
GOOG * 03:06 7,587.00 7,721.00 7,666.76 7,587.00 3,894 29,711,184.81 13 -134.00 -1.74
GOOGL * 03:06 7,821.00 7,820.00 7,821.00 7,714.95 460 3,561,072.75 4 1.00 0.01
GPS * 03:06 533.79 536.19 533.79 533.79 452 241,273.08 1 -2.40 -0.45
GS * 03:06 2,296.00 2,266.03 2,306.55 2,296.00 835 1,924,524.00 4 29.97 1.32
HD * 03:06 1,075.34 1,069.95 1,075.34 1,075.34 1,014 1,090,394.76 1 5.39 0.50
HDV * 03:06 985.30 977.80 985.30 985.30 5 4,926.50 1 7.50 0.77
HON * 03:06 1,218.06 1,263.31 1,218.06 1,218.06 3,682 4,484,896.92 1 -45.25 -3.58
HPQ * 03:06 471.00 461.72 471.00 461.72 796 373,667.20 4 9.28 2.01
HTZ * 03:06 372.71 371.59 372.71 372.71 4,300 1,602,653.00 1 1.12 0.30
HYG * 03:06 1,222.00 1,222.00 1,224.90 1,226.35 1,222.00 759 929,745.19 3 -2.90 -0.24
IAU * 03:06 163.50 163.50 163.50 163.50 7 1,144.50 1 0.00 0.00
IBB * 03:06 3,325.00 3,395.00 3,325.00 3,325.00 5 16,625.00 1 -70.00 -2.06
IBM * 03:06 2,560.80 2,552.50 2,560.80 2,552.00 4,973 12,730,872.40 4 8.30 0.33
IDV * 03:06 510.00 510.00 513.00 510.00 408 208,155.00 2 0.00 0.00
IEV * 03:06 614.00 614.00 626.80 618.85 614.00 4,319 2,662,407.45 5 -12.80 -2.04
IHE * 03:06 1,729.00 1,735.00 1,729.00 1,729.00 13 22,477.00 2 -6.00 -0.35
IJH * 03:06 1,831.50 1,827.15 1,831.50 1,831.50 30,250 55,402,875.00 1 4.35 0.24
IJK * 03:06 2,013.96 2,018.00 2,013.96 2,013.96 8,500 17,118,660.00 1 -4.04 -0.20
IJR * 03:06 1,413.13 1,397.85 1,413.13 1,413.13 22,500 31,795,425.00 1 15.28 1.09
INTC * 03:06 448.51 451.50 449.50 448.21 27,140 12,190,817.23 7 -2.99 -0.66
IP * 03:06 631.03 665.47 631.03 631.03 616 388,714.48 1 -34.44 -5.18
ITB * 03:06 294.98 298.15 294.98 294.98 3,000 884,940.00 1 -3.17 -1.06
ITUB N 03:06 205.73 206.70 205.73 205.73 7,908 1,626,912.84 1 -0.97 -0.47
IVE * 03:06 1,183.16 1,185.99 1,183.16 1,183.16 885 1,047,096.60 1 -2.83 -0.24
IVV * 03:06 2,570.01 2,570.01 2,608.30 2,599.00 2,570.01 18,429 47,763,243.74 13 -38.29 -1.47
IWM * 03:06 1,471.43 1,489.00 1,471.43 1,471.43 11,485 16,899,373.55 2 -17.57 -1.18
IYF * 03:06 1,087.00 1,086.00 1,087.00 1,087.00 530 576,110.00 1 1.00 0.09
IYH * 03:06 1,690.00 1,690.00 .00 .00 3 5,073.00 1 0.00 0.00
IYW * 03:06 1,306.36 1,312.68 1,306.36 1,306.36 19,000 24,820,840.00 1 -6.32 -0.48
JCP * 03:06 124.20 124.20 122.80 124.50 124.00 5,969 741,717.20 9 1.40 1.14
JNJ * 03:06 1,333.51 1,347.53 1,333.51 1,333.00 577 769,185.88 3 -14.02 -1.04
JNK * 03:06 535.00 535.00 537.00 535.00 535.00 330 176,550.00 1 -2.00 -0.37
JPM * 03:06 767.50 768.00 770.65 767.50 12,140 9,351,911.00 3 -0.50 -0.07
KO * 03:06 521.50 531.00 521.50 521.50 960 500,640.00 3 -9.50 -1.79
KRFT * 03:06 729.33 791.73 729.33 729.33 280 204,212.40 3 -62.40 -7.88
LLY * 03:06 802.00 823.98 814.62 802.00 852 690,131.42 4 -21.98 -2.67
LMT * 03:06 2,218.00 2,187.82 2,218.00 2,218.00 110 243,980.00 1 30.18 1.38
LQD * 03:06 1,570.64 1,552.85 1,570.64 1,570.64 1,000 1,570,640.00 1 17.79 1.15
LVS * 03:06 970.00 982.60 977.80 970.00 63,698 61,934,282.40 56 -12.60 -1.28
MA * 03:06 979.79 979.79 980.70 1,002.00 979.79 16,652 16,435,426.09 6 -0.91 -0.09
MCD * 03:06 1,249.07 1,260.03 1,260.75 1,249.07 589 739,755.19 4 -10.96 -0.87
MGA N 03:06 1,426.00 1,444.80 1,426.00 1,426.00 691 985,366.00 1 -18.80 -1.30
MGM * 03:06 356.50 358.00 356.50 356.00 2,760 982,640.00 3 -1.50 -0.42
MO * 03:06 539.00 544.00 539.00 539.00 921 496,419.00 3 -5.00 -0.92
MOS * 03:06 615.00 616.11 615.00 615.00 13 7,995.00 1 -1.11 -0.18
MRK * 03:06 755.00 759.90 755.00 755.00 929 701,395.00 3 -4.90 -0.64
MSFT * 03:06 575.30 570.00 575.30 572.84 6,360 3,645,940.12 4 5.30 0.93
MU * 03:06 400.00 434.50 400.26 395.18 3,850 1,523,195.00 3 -34.50 -7.94
NFLX * 03:06 5,600.00 5,695.09 5,620.00 5,600.00 370 2,079,150.00 5 -95.09 -1.67
NIHD * 03:06 9.20 9.20 9.45 9.45 9.05 114,700 1,042,117.89 85 -0.25 -2.65
NKE * 03:06 1,040.00 1,038.00 1,040.00 1,040.00 100 104,000.00 1 2.00 0.19
NOK N 03:06 104.00 106.43 104.00 104.00 460 47,840.00 1 -2.43 -2.28
NOV * 03:06 1,080.63 1,078.00 1,080.63 1,080.63 50 54,031.50 1 2.63 0.24
NTES N 03:06 1,117.18 1,134.81 1,117.18 1,117.18 193 215,615.74 1 -17.63 -1.55
OIBR N 03:06 8.85 9.00 8.85 8.85 100 885.00 1 -0.15 -1.67
OPK * 03:06 117.57 116.49 117.57 117.57 850 99,934.50 1 1.08 0.93
PALL * 03:06 1,134.03 1,098.67 1,134.03 1,134.03 86 97,526.58 1 35.36 3.22
PBR N 03:06 213.00 218.50 213.00 213.00 9,103 1,938,937.85 2 -5.50 -2.52
PCLN * 03:06 16,390.00 16,473.07 16,527.82 16,366.00 1,486 24,478,419.96 14 -83.07 -0.50
PFE * 03:06 380.00 380.00 394.00 384.02 380.00 49,539 18,897,986.66 16 -14.00 -3.55
PG * 03:06 1,024.10 1,027.95 1,027.00 1,024.10 5,866 6,009,882.00 4 -3.85 -0.37
POP N 03:06 81.51 82.60 81.51 81.51 1,500,000 122,265,000.00 1 -1.09 -1.32
PPLT * 03:06 1,892.54 1,854.27 1,892.54 1,892.54 62 117,337.48 1 38.27 2.06
PRE N 03:06 251.24 251.00 251.24 249.54 10,900 2,730,506.00 3 0.24 0.10
PSQ * 03:06 216.60 216.89 212.58 218.26 215.54 366,674 79,468,225.79 10 4.31 2.03
PT N 03:06 28.50 34.55 28.50 28.50 130 3,705.00 1 -6.05 -17.51
QCOM * 03:06 973.82 1,003.00 1,003.00 973.82 2,870 2,803,940.04 5 -29.18 -2.91
QIHU N 03:06 1,224.00 1,295.00 1,250.00 1,224.00 210 262,240.00 2 -71.00 -5.48
QLD * 03:06 1,539.30 1,543.00 1,546.00 1,539.30 35 54,076.50 2 -3.70 -0.24
QLTC * 03:06 690.00 710.00 690.00 690.00 291 200,790.00 1 -20.00 -2.82
QQQ * 03:06 1,262.10 1,275.90 1,271.00 1,259.17 51,838 65,616,802.25 10 -13.80 -1.08
RDS A 03:06 1,090.05 1,059.92 1,090.05 1,087.50 711 774,380.40 2 30.13 2.84
RDY N 03:06 590.00 590.00 525.90 590.00 590.00 23,182 13,677,380.00 1 64.10 12.19
RH * 03:06 1,105.84 1,122.00 1,105.84 1,101.88 16,468 18,171,262.24 3 -16.16 -1.44
RIG N 03:06 534.00 543.00 534.90 534.00 3,135 1,675,111.50 2 -9.00 -1.66
RIO N 03:06 757.50 768.50 768.00 757.50 475 360,862.50 2 -11.00 -1.43
ROG N 03:06 3,854.08 3,880.00 3,854.08 3,852.50 741 2,855,118.04 2 -25.92 -0.67
RY N 03:06 979.50 970.97 979.50 979.50 387 379,066.50 1 8.53 0.88
S * 03:06 96.49 106.10 99.10 96.49 54,116 5,352,152.84 6 -9.61 -9.06
SAP N 03:06 1,042.51 1,049.62 1,042.51 1,042.51 2,500 2,606,275.00 1 -7.11 -0.68
SBRY N 03:06 71.07 70.86 71.07 71.07 194,138 13,797,387.66 2 0.21 0.30
SBUX * 03:06 1,025.91 1,036.50 1,032.50 1,025.91 11,389 11,723,398.80 5 -10.59 -1.02
SCCO * 03:06 436.30 436.30 431.78 436.30 432.88 100,200 43,600,877.00 13 4.52 1.05
SCTY * 03:06 946.00 972.50 950.00 946.00 18,000 17,033,826.01 12 -26.50 -2.72
SHV * 03:06 1,457.00 1,450.21 1,460.00 1,454.70 38,084 55,497,153.40 44 6.79 0.47
SHY * 03:06 1,114.80 1,109.40 1,117.70 1,111.65 457,779 508,978,937.80 22 5.40 0.49
SID N 03:06 65.36 61.40 65.36 65.36 1,927 125,948.72 1 3.96 6.45
SINA N 03:06 640.47 651.50 642.47 640.47 13,925 8,940,394.75 2 -11.03 -1.69
SLB N 03:06 1,443.85 1,455.20 1,443.85 1,442.60 2,662 3,843,093.70 2 -11.35 -0.78
SLV * 03:06 259.80 260.00 259.95 259.59 2,380 618,046.20 3 -0.20 -0.08
SMSN N 03:06 8,465.00 8,515.44 8,563.65 8,465.00 2,127 18,109,892.15 5 -50.44 -0.59
SNE N 03:06 244.60 228.00 244.60 244.60 9,071 2,218,766.60 5 16.60 7.28
SNP N 03:06 1,291.77 1,300.64 1,291.77 1,291.77 247 319,067.19 1 -8.87 -0.68
SPY * 03:06 2,555.00 2,554.67 2,591.35 2,580.31 2,552.50 15,852 40,668,454.00 19 -36.68 -1.42
SRE * 03:06 1,321.00 1,321.00 1,341.73 1,321.00 1,321.00 335 442,535.00 1 -20.73 -1.55
SREN N 03:06 1,133.14 1,140.44 1,133.14 1,133.14 7,765 8,798,832.10 1 -7.30 -0.64
SWC * 03:06 225.09 250.00 231.00 225.09 52,075 11,856,434.05 8 -24.91 -9.96
SX7EEX N 03:06 256.14 254.40 256.14 256.14 23,500 6,019,290.00 1 1.74 0.68
T * 03:06 470.00 459.00 470.00 470.00 2,198 1,033,060.00 3 11.00 2.40
TLH * 03:06 1,700.00 1,701.17 1,700.00 1,700.00 61 103,700.00 1 -1.17 -0.07
TLT * 03:06 1,500.00 1,513.44 1,502.37 1,500.00 1,567 2,354,055.00 2 -13.44 -0.89
TOT N 03:06 858.28 880.00 880.00 858.28 181 155,479.00 2 -21.72 -2.47
TRN * 03:06 579.50 599.99 581.20 575.26 1,480 857,405.74 8 -20.49 -3.42
TSL N 03:06 147.19 154.50 147.19 147.19 350 51,516.50 1 -7.31 -4.73
TSLA * 03:06 2,967.00 2,989.27 3,010.00 3,079.99 2,967.00 3,466 10,445,057.60 24 -20.73 -0.69
TSM N 03:06 272.00 272.00 .00 .00 4 1,052.00 1 0.00 0.00
TSU N 03:06 348.74 339.96 348.74 348.74 1,025 357,458.50 1 8.78 2.58
TWM * 03:06 636.40 636.40 609.47 636.80 621.51 133,419 83,760,519.77 20 26.93 4.42
TWTR * 03:06 598.65 598.65 615.36 605.00 588.36 107,132 63,799,323.92 227 -16.71 -2.72
TX * 03:06 359.60 368.16 359.60 359.00 837 300,745.20 3 -8.56 -2.33
UBS N 03:06 228.30 232.50 228.30 228.30 5,865 1,338,979.50 1 -4.20 -1.81
UHR N 03:06 7,032.68 7,118.96 7,032.68 7,032.68 22 154,718.96 1 -86.28 -1.21
UL N 03:06 573.34 578.92 574.33 573.34 998 573,082.34 2 -5.58 -0.96
UNH * 03:06 1,074.66 1,076.00 1,076.06 1,074.66 4,854 5,216,464.04 2 -1.34 -0.12
USMV * 03:06 488.40 491.10 488.40 488.40 64,660 31,579,944.00 1 -2.70 -0.55
UTX * 03:06 1,397.00 1,412.85 1,397.00 1,397.00 338 472,186.00 1 -15.85 -1.12
UWM * 03:06 1,047.00 1,078.00 1,053.85 1,042.25 683 714,920.46 5 -31.00 -2.88
V * 03:06 2,805.99 2,810.00 2,809.42 2,805.29 2,764 7,762,966.66 5 -4.01 -0.14
VALE N 03:06 188.00 189.35 190.85 188.00 11,440 2,173,978.15 5 -1.35 -0.71
VEA * 03:06 550.87 553.35 553.37 550.87 2,805 1,550,190.35 2 -2.48 -0.45
VGK * 03:06 757.50 757.50 770.20 762.93 757.50 25,193 19,163,613.20 12 -12.70 -1.65
VIS * 03:06 1,323.88 1,355.50 1,323.88 1,323.88 7,950 10,524,846.00 1 -31.62 -2.33
VIV N 03:06 269.76 268.35 269.76 269.76 2,009 541,947.84 1 1.41 0.53
VLO * 03:06 676.00 657.00 676.00 657.56 1,182 791,987.92 3 19.00 2.89
VNQ * 03:06 990.56 996.60 996.60 990.56 140 138,708.60 2 -6.04 -0.61
VOO * 03:06 2,353.00 2,350.00 2,353.00 2,353.00 1,387 3,263,611.00 1 3.00 0.13
VT * 03:06 808.75 817.20 808.75 808.75 40 32,350.00 1 -8.45 -1.03
VTI * 03:06 1,319.00 1,319.00 1,340.49 1,325.49 1,319.00 24,090 31,929,174.40 3 -21.49 -1.60
VWO * 03:06 576.75 585.00 576.75 576.00 5,405 3,117,138.75 2 -8.25 -1.41
VZ * 03:06 667.70 676.40 667.70 667.00 982 655,410.50 9 -8.70 -1.29
WDC * 03:06 1,320.20 1,334.00 1,320.20 1,320.20 177 233,675.40 1 -13.80 -1.03
WFC * 03:06 678.00 684.37 681.10 677.00 2,052 1,392,647.10 5 -6.37 -0.93
WLP * 03:06 1,436.42 1,494.49 1,436.42 1,436.42 335 481,200.70 1 -58.07 -3.89
WMT * 03:06 987.00 986.11 987.00 987.00 121 119,427.00 2 0.89 0.09
WYNN * 03:06 2,851.00 2,875.00 2,879.00 2,851.00 194 554,964.00 5 -24.00 -0.83
X * 03:06 443.00 443.00 429.00 446.80 436.00 18,611 8,236,634.00 17 14.00 3.26
XHB * 03:06 390.76 393.00 390.76 390.76 932 364,188.32 1 -2.24 -0.57
XLB * 03:06 650.32 646.70 650.32 650.32 35,000 22,761,200.00 1 3.62 0.56
XLE * 03:06 1,286.50 1,298.00 1,294.00 1,285.45 64,143 82,620,025.50 18 -11.50 -0.89
XLF * 03:06 296.11 301.50 300.30 296.11 94,304 28,267,264.71 6 -5.39 -1.79
XLI * 03:06 688.00 696.00 691.65 688.00 36,147 25,000,536.00 3 -8.00 -1.15
XLK * 03:06 515.40 521.00 516.90 515.40 33,883 17,500,432.70 4 -5.60 -1.07
XLP * 03:06 573.25 577.99 575.05 573.25 72,680 41,785,310.00 3 -4.74 -0.82
XLV * 03:06 806.00 798.78 806.00 806.00 270 217,620.00 1 7.22 0.90
XLY * 03:06 879.75 878.75 879.75 879.75 25,000 21,993,750.00 1 1.00 0.11
XOM * 03:06 1,315.00 1,340.00 1,315.00 1,315.00 166 218,298.00 2 -25.00 -1.87
XOP * 03:06 1,000.50 1,025.10 1,000.50 1,000.50 498 498,249.00 1 -24.60 -2.40
YHOO * 03:06 476.75 480.61 478.00 472.00 7,264 3,454,571.50 19 -3.86 -0.80
YOKU N 03:06 254.50 250.00 254.50 254.50 300 76,350.00 1 4.50 1.80
YPF N 03:06 478.00 472.00 483.00 478.00 232 110,921.00 2 6.00 1.27

Nota: Las operaciones de tipo de concertación XM, identificadas como Posturas a Precio Medio, no están consideradas en volumen, importe y número de operaciones total operado de la emisora y el mercado.

2007. Todos los Derechos Reservados a favor de Bolsa Mexicana de Valores, S.A.B. de C.V. Aviso Legal | Poltica de Privacidad