Ud. está 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
Características del Instrumento
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
*
02:59
140.31
135.54
141.00
139.70
6,000
841,435.00
4
4.77
3.52
AAPL
*
03:00
3,283.61
3,283.61
3,280.00
3,283.61
3,255.00
2,225
7,283,231.00
8
3.61
0.11
AAXJ
*
02:59
729.82
729.72
730.85
729.82
729.25
2,595
1,893,626.40
3
-1.13
-0.15
ABV
N
02:59
1,467.55
1,472.96
1,467.55
1,467.55
1,850
2,714,967.50
1
-5.41
-0.37
ACH
N
01:02
267.50
251.45
267.50
267.50
12,650
3,383,875.00
7
16.05
6.38
ACI
*
02:59
314.41
297.80
314.41
314.41
100
31,441.00
1
16.61
5.58
AIG
*
02:59
466.02
459.20
466.02
466.02
360
167,767.20
1
6.82
1.49
AKS
*
03:00
172.06
173.80
172.11
172.05
4,800
825,952.00
3
-1.74
-1.00
AMR
*
02:59
82.08
77.88
82.08
82.08
3,200
262,656.00
2
4.20
5.39
AMZN
*
01:49
1,757.00
1,712.00
1,757.00
1,757.00
25
43,925.00
2
45.00
2.63
APA
*
12:19
1,182.75
1,207.00
1,182.75
1,180.00
2,650
3,133,806.25
2
-24.25
-2.01
APOL
*
02:44
582.20
582.20
506.74
582.20
582.20
1,870
1,088,714.00
1
75.46
14.89
AXP
*
01:58
526.60
530.40
529.00
526.60
1,630
859,712.50
3
-3.80
-0.72
BAC
*
03:00
173.00
173.00
172.18
174.60
172.48
70,950
12,339,702.00
20
0.82
0.48
BBD
N
02:59
235.74
227.83
236.47
235.74
3,834
905,998.18
3
7.91
3.47
BIDU
N
01:49
1,079.00
1,080.00
1,079.00
1,079.00
70
75,530.00
2
-1.00
-0.09
BKF
*
12:44
581.00
580.56
581.00
578.00
1,985
1,151,913.20
3
0.44
0.08
BRFS
N
02:59
180.52
166.35
180.52
180.52
640
115,532.80
1
14.17
8.52
BSBR
N
02:59
164.58
166.00
164.58
164.58
2,977
489,954.66
2
-1.42
-0.86
CAT
*
02:59
893.90
887.18
893.90
893.90
1,500
1,340,850.00
1
6.72
0.76
CIG
N
02:59
211.72
197.61
211.72
211.72
2,976
630,078.72
2
14.11
7.14
CPL
N
02:01
953.17
924.99
953.17
953.17
150
142,975.50
1
28.18
3.05
CSCO
*
02:59
270.00
267.82
270.00
268.78
2,800
754,476.50
3
2.18
0.81
CVS
*
01:32
368.30
358.00
368.30
368.30
1,300
478,790.00
1
10.30
2.88
CVX
*
01:50
1,005.02
995.34
1,005.02
1,005.02
1,800
1,809,036.00
1
9.68
0.97
DAI
N
01:55
686.50
672.50
686.50
686.50
280
192,220.00
2
14.00
2.08
DD
*
01:54
547.41
537.80
547.41
547.41
2,000
1,094,820.00
1
9.61
1.79
DIA
*
02:59
1,343.47
1,341.26
1,343.47
1,342.46
9,900
13,291,465.00
2
2.21
0.16
DOG
*
02:59
659.30
659.30
662.35
663.41
659.30
24,150
15,928,238.50
5
-3.05
-0.46
EBAY
*
12:04
313.00
306.20
314.50
313.00
9,500
2,974,250.00
2
6.80
2.22
EDC
*
03:00
365.50
365.50
362.56
365.50
359.39
47,255
17,115,137.00
21
2.94
0.81
EDZ
*
03:00
448.80
448.80
454.00
449.90
446.00
20,030
8,979,609.00
12
-5.20
-1.15
EEM
*
02:59
542.89
542.89
541.66
542.89
539.66
810
439,159.50
2
1.23
0.23
ELP
N
02:59
292.35
292.84
292.35
292.35
800
233,880.00
1
-0.49
-0.17
EPP
*
02:32
536.60
517.09
536.60
536.60
495
265,617.00
1
19.51
3.77
EWG
*
02:59
263.19
255.72
263.19
263.19
450
118,435.50
1
7.47
2.92
EWJ
*
02:59
124.52
125.45
125.20
124.50
157,000
19,645,000.00
4
-0.93
-0.74
EWZ
*
03:00
921.61
920.03
921.61
918.94
8,225
7,572,375.90
15
1.58
0.17
EZU
*
02:59
418.00
415.93
418.00
418.00
200
83,600.00
1
2.07
0.50
FAS
*
02:59
265.50
265.41
258.34
265.50
258.77
99,270
26,081,611.70
89
7.07
2.74
FAZ
*
03:00
189.37
189.73
196.47
195.50
189.37
136,570
26,275,793.25
40
-6.74
-3.43
FBR
N
02:59
223.95
202.06
223.95
220.50
5,418
1,203,087.00
5
21.89
10.83
FCX
*
02:59
1,000.52
994.20
1,000.90
996.70
16,965
16,964,201.00
8
6.32
0.64
FXA
*
11:03
1,189.00
1,135.00
1,189.00
1,189.00
100
118,900.00
1
54.00
4.76
FXI
*
02:59
530.14
527.42
530.14
527.74
860
455,443.60
4
2.72
0.52
GE
*
02:59
195.70
195.50
196.74
195.70
9,610
1,880,885.00
6
0.20
0.10
GFA
N
02:59
184.94
177.04
184.98
184.94
18,834
3,483,257.84
5
7.90
4.46
GGB
N
02:59
181.63
176.43
181.63
181.63
5,950
1,080,698.50
1
5.20
2.95
GLD
*
02:36
1,597.00
1,590.50
1,600.60
1,592.50
8,825
14,104,750.00
15
6.50
0.41
GS
*
12:50
1,810.00
1,822.73
1,814.00
1,810.00
270,000
489,018,100.00
11
-12.73
-0.70
GSK
N
02:19
506.00
505.50
506.00
506.00
400
202,400.00
1
0.50
0.10
HD
*
02:29
384.00
367.00
384.00
383.00
6,420
2,463,280.00
2
17.00
4.63
HPQ
*
02:59
515.44
512.00
515.70
515.44
2,390
1,232,213.00
3
3.44
0.67
HYG
*
11:46
1,143.95
1,148.95
1,143.95
1,143.95
400
457,580.00
1
-5.00
-0.44
IAU
*
02:59
160.15
160.05
158.55
160.29
159.42
5,800
927,330.25
13
1.50
0.95
IIF
*
01:50
325.20
322.75
325.20
310.87
3,305
1,044,621.35
3
2.45
0.76
ILF
*
02:51
614.05
614.05
611.50
614.05
614.05
2,945
1,808,377.25
1
2.55
0.42
INTC
*
02:59
237.35
238.73
238.87
237.35
1,630
387,712.90
4
-1.38
-0.58
ITB
*
02:59
151.20
151.20
146.27
151.50
150.68
13,700
2,069,410.00
7
4.93
3.37
ITUB
N
02:59
285.31
286.96
286.03
285.31
3,977
1,136,821.31
3
-1.65
-0.57
IVV
*
02:59
1,426.68
1,419.95
1,426.68
1,424.07
1,005
1,433,402.25
3
6.73
0.47
IWM
*
11:41
820.77
798.50
820.77
820.77
100
82,077.00
1
22.27
2.79
IXN
*
02:25
672.54
654.95
672.54
672.54
300
201,762.00
1
17.59
2.69
JNJ
*
01:47
761.11
751.00
761.11
761.11
1,500
1,141,665.00
1
10.11
1.35
JPM
*
02:59
494.50
490.00
494.50
493.00
3,680
1,818,047.60
3
4.50
0.92
KFT
*
01:48
393.04
374.32
393.04
393.04
1,300
510,952.00
1
18.72
5.00
KO
*
01:46
744.40
715.20
744.40
744.40
1,400
1,042,160.00
1
29.20
4.08
LEHMQ
*
12:31
.70
.70
.70
.70
15,980
11,186.00
1
0.00
0.00
LVS
*
03:00
391.47
380.91
394.29
383.84
74,450
28,945,657.70
30
10.56
2.77
LYG
N
02:09
57.80
58.00
57.80
57.80
4,000
231,200.00
1
-0.20
-0.34
MCD
*
01:46
976.21
973.80
976.21
976.21
2,000
1,952,420.00
1
2.41
0.25
MELI
N
10:31
915.00
869.00
915.00
915.00
5
4,575.00
1
46.00
5.29
MGM
*
03:00
122.72
121.98
123.59
122.43
33,900
4,183,506.00
16
0.74
0.61
MOO
*
01:59
586.50
584.15
586.50
585.90
2,110
1,237,035.00
4
2.35
0.40
MRK
*
01:51
463.00
467.00
463.00
460.36
1,680
773,880.00
3
-4.00
-0.86
MS
*
10:03
331.01
325.00
331.01
331.01
380
125,783.80
1
6.01
1.85
MSFT
*
01:40
312.74
312.70
312.74
310.62
32,545
10,150,269.25
5
0.04
0.01
MTLQQ
*
02:05
5.45
5.67
5.65
5.45
26,900
148,385.00
3
-0.22
-3.88
NETC
N
02:59
167.95
163.73
167.95
167.95
600
100,770.00
1
4.22
2.58
NVS
N
12:02
690.00
695.00
690.00
690.00
5,000
3,450,000.00
1
-5.00
-0.72
ODP
*
02:59
50.00
45.40
50.00
50.00
400
20,000.00
1
4.60
10.13
ORCL
*
01:52
293.20
297.00
293.20
293.20
330
96,756.00
2
-3.80
-1.28
PBR
N
02:59
468.92
457.48
470.62
458.69
39,555
18,413,278.00
10
11.44
2.50
PCLN
*
11:53
4,079.50
3,655.00
4,079.50
4,079.50
85
346,757.50
1
424.50
11.61
PFE
*
02:59
213.16
213.67
214.30
213.12
2,360
503,636.00
4
-0.51
-0.24
PG
*
01:46
783.20
783.05
783.20
783.20
1,000
783,200.00
1
0.15
0.02
QQQQ
*
02:59
590.13
590.13
585.50
590.13
588.43
5,990
3,534,028.70
3
4.63
0.79
RIG
N
01:28
705.36
724.76
721.65
705.36
8,500
6,012,376.00
4
-19.40
-2.68
RIMM
N
02:18
580.00
581.00
580.00
580.00
1,000
580,000.00
1
-1.00
-0.17
SCCO
*
02:11
415.62
414.00
415.84
415.62
6,090
2,531,145.60
2
1.62
0.39
SHV
*
02:59
1,438.20
1,437.50
1,438.20
1,438.20
910
1,308,762.00
1
0.70
0.05
SHY
*
02:59
1,100.50
1,101.00
1,100.50
1,099.90
5,645
6,209,322.50
2
-0.50
-0.05
SID
N
02:59
212.76
208.74
212.80
212.51
8,313
1,767,225.63
4
4.02
1.93
SKS
*
02:59
106.20
99.60
106.20
100.39
10,000
1,024,800.00
4
6.60
6.63
SLV
*
03:00
250.00
251.00
251.06
250.00
16,800
4,216,960.00
4
-1.00
-0.40
SPY
*
02:59
1,422.20
1,415.22
1,422.20
1,422.20
700
995,540.00
1
6.98
0.49
T
*
02:59
354.86
356.80
354.86
354.86
4,000
1,419,440.00
1
-1.94
-0.54
TLT
*
01:56
1,366.90
1,381.70
1,366.90
1,366.90
7,100
9,704,990.00
1
-14.80
-1.07
TM
N
01:52
891.00
899.00
891.00
891.00
25
22,275.00
2
-8.00
-0.89
TNE
N
02:59
182.96
179.70
185.06
182.96
6,473
1,191,650.08
3
3.26
1.81
TRV
*
02:05
652.77
646.40
652.77
652.77
1,500
979,155.00
1
6.37
0.99
TWM
*
02:59
265.68
265.22
274.53
273.00
264.64
52,800
14,093,963.65
61
-9.31
-3.39
UAUA
*
01:53
292.50
284.70
292.50
292.50
3,165
925,762.50
1
7.80
2.74
UGP
N
02:01
722.97
655.98
722.97
722.97
140
101,215.80
1
66.99
10.21
URE
*
12:32
575.50
565.00
575.50
574.00
13,900
7,999,275.00
4
10.50
1.86
UTSI
*
02:59
26.31
26.34
26.31
26.31
5,000
131,550.00
1
-0.03
-0.11
UTX
*
01:48
876.19
869.50
876.19
876.19
1,000
876,190.00
1
6.69
0.77
UWM
*
02:59
363.90
363.17
354.63
363.91
354.70
44,540
16,022,992.20
15
8.54
2.41
UYG
*
02:59
681.95
672.56
681.95
681.00
350
238,540.00
2
9.39
1.40
UYM
*
10:55
409.42
361.00
409.42
409.42
600
245,652.00
1
48.42
13.41
V
*
11:38
936.00
916.50
940.00
936.00
15
14,080.00
2
19.50
2.13
VALE
N
02:59
369.24
371.70
369.24
368.22
7,514
2,771,019.43
4
-2.46
-0.66
VAW
*
10:20
887.14
837.78
887.14
887.14
1,650
1,463,781.00
1
49.36
5.89
VCR
*
10:31
656.91
629.74
656.91
656.91
1,570
1,031,348.70
1
27.17
4.31
VDC
*
10:08
885.83
859.19
885.83
885.83
480
425,198.40
1
26.64
3.10
VDE
*
09:59
1,022.07
1,000.70
1,022.07
1,022.07
510
521,255.70
1
21.37
2.14
VFH
*
10:13
379.33
372.30
379.33
379.33
1,010
383,123.30
1
7.03
1.89
VGT
*
10:07
667.09
649.86
667.09
667.09
1,460
973,951.40
1
17.23
2.65
VIS
*
10:07
705.68
691.10
705.68
705.68
610
430,464.80
1
14.58
2.11
VIV
N
02:59
319.64
319.21
319.64
318.54
3,494
1,113,550.76
3
0.43
0.13
VLO
*
02:59
216.66
211.84
216.66
211.93
2,410
510,798.60
2
4.82
2.28
VT
*
01:13
548.62
550.62
548.62
548.62
3,640
1,996,976.80
1
-2.00
-0.36
VTI
*
02:18
722.00
721.20
724.91
722.00
3,180
2,301,198.00
2
0.80
0.11
VTV
*
10:17
613.88
601.50
613.88
613.88
360
220,996.80
1
12.38
2.06
WFC
*
10:44
324.50
321.70
324.50
324.50
100
32,450.00
1
2.80
0.87
WMT
*
02:59
675.09
670.20
675.09
673.34
1,235
831,986.15
3
4.89
0.73
WYNN
*
10:38
1,102.30
1,080.59
1,102.30
1,102.30
4,600
5,070,580.00
1
21.71
2.01
X
*
03:00
589.51
589.51
579.56
594.36
576.37
20,540
12,003,383.15
21
9.95
1.72
XLE
*
02:08
696.18
675.89
696.18
696.18
1,125
783,202.50
2
20.29
3.00
XLF
*
03:00
184.60
183.50
184.60
184.06
2,480
456,848.15
3
1.10
0.60
XLP
*
02:19
351.93
349.00
351.93
351.93
1,200
422,316.00
1
2.93
0.84
XOM
*
03:00
794.47
795.00
795.00
792.91
6,630
5,266,673.30
5
-0.53
-0.07
© 2007. Todos los Derechos Reservados a favor de Bolsa Mexicana de Valores, S.A.B. de C.V.
Aviso Legal
|
Política de Privacidad