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 * 02:06 224.86 223.38 231.00 224.86 221.27 7,911 1,763,052.80 8 -7.62 -3.30
AAL * 02:06 558.48 541.90 558.48 558.00 108 60,300.16 3 16.58 3.06
AAPL * 02:06 1,453.68 1,453.68 1,434.52 1,454.70 1,447.00 14,564 21,119,749.20 58 19.16 1.34
ABX N 02:06 160.20 180.00 170.00 160.20 31,300 5,021,120.00 8 -19.80 -11.00
ACH N 02:06 149.94 153.20 149.94 149.94 3,963 594,212.22 1 -3.26 -2.13
ACI * 02:06 28.81 28.00 28.81 28.00 400 11,443.00 2 0.81 2.89
ACT N 02:06 3,291.50 3,241.75 3,291.50 3,290.00 429 1,411,483.50 2 49.75 1.53
ACWI * 02:06 800.00 782.00 800.00 800.00 833 666,400.00 3 18.00 2.30
AIG * 02:06 709.50 704.00 709.50 704.00 160 113,245.00 2 5.50 0.78
AKS * 02:06 101.80 101.00 102.50 101.80 34,000 3,474,800.00 6 0.80 0.79
ALV N 02:06 2,117.04 2,097.74 2,117.04 2,117.04 76 160,895.04 1 19.30 0.92
AMGN * 02:06 2,176.37 2,176.37 2,146.58 2,176.37 2,176.37 1,000 2,176,370.00 1 29.79 1.39
AMZN * 02:06 4,110.00 4,020.00 4,110.00 4,086.65 549 2,245,803.05 7 90.00 2.24
ANR * 02:06 25.98 27.20 25.98 25.98 5,000 129,900.00 1 -1.22 -4.49
AXP * 02:06 1,216.00 1,216.00 1,190.50 1,216.00 1,216.00 50 60,800.00 1 25.50 2.14
BAC * 02:06 230.93 230.93 228.95 231.30 230.38 33,720 7,776,082.00 17 1.98 0.86
BAK N 02:06 195.75 196.00 195.75 195.75 63,305 12,391,953.75 1 -0.25 -0.13
BAP N 02:06 2,093.50 2,093.50 .00 .00 4 8,560.00 1 0.00 0.00
BBD N 02:06 205.00 187.80 205.00 205.00 2,600 533,000.00 1 17.20 9.16
BBRY N 02:06 141.50 142.60 141.50 140.24 52,418 7,371,291.75 9 -1.10 -0.77
BBY * 02:06 463.57 437.79 463.57 463.57 431 199,733.96 2 25.78 5.89
BIDU N 02:06 3,223.20 3,223.20 3,168.00 3,254.00 3,223.20 13,052 42,091,291.30 8 55.20 1.74
BIIB * 02:06 4,397.70 4,339.00 4,397.70 4,397.70 305 1,341,298.50 1 58.70 1.35
BKF * 02:06 509.40 501.30 509.40 509.40 3,500 1,782,900.00 1 8.10 1.62
BMY * 02:06 779.20 787.60 788.16 779.20 4,725 3,717,515.20 2 -8.40 -1.07
BRKB * 02:06 1,885.15 1,884.71 1,885.15 1,885.15 1,435 2,705,190.25 1 0.44 0.02
BSV * 02:06 1,082.42 1,080.60 1,082.42 1,082.42 295 319,313.90 1 1.82 0.17
CAT * 02:06 1,364.00 1,352.00 1,364.00 1,364.00 12 16,368.00 1 12.00 0.89
CELG * 02:06 1,460.00 1,460.00 1,460.00 1,460.00 593 865,780.00 2 0.00 0.00
CEO N 02:06 2,103.93 2,070.45 2,103.93 2,103.93 2,744 5,773,183.92 1 33.48 1.62
CHK * 02:06 295.00 286.10 295.00 295.00 5,000 1,475,000.00 1 8.90 3.11
CHL N 02:06 839.94 818.69 839.94 839.94 20,328 17,074,300.32 1 21.25 2.60
CHU N 02:06 201.36 195.00 201.36 201.36 7,623 1,534,967.28 1 6.36 3.26
CIG N 02:06 79.00 80.24 79.00 79.00 1,000 79,000.00 1 -1.24 -1.55
CLF * 02:06 151.90 151.90 142.50 155.80 145.15 32,269 4,815,253.80 10 9.40 6.60
CLY * 02:06 820.60 828.00 820.60 818.00 3,608 2,959,339.00 3 -7.40 -0.89
CMG * 02:06 8,668.50 8,642.50 8,689.41 8,668.50 125 1,085,967.15 2 26.00 0.30
CNCO N 02:06 120.08 120.08 115.01 120.08 117.96 11,000 1,310,280.00 2 5.07 4.41
CTRP N 02:06 784.99 784.99 713.12 784.99 782.65 12,442 9,752,145.70 2 71.87 10.08
CVS * 02:06 1,166.00 1,149.01 1,174.90 1,166.00 108 126,577.70 2 16.99 1.48
CVX * 02:06 1,606.59 1,567.76 1,606.59 1,606.59 187 300,432.33 1 38.83 2.48
DAI N 02:06 1,013.25 1,039.00 1,044.24 1,013.25 2,200 2,295,798.80 3 -25.75 -2.48
DAL * 02:06 542.97 529.00 542.97 537.18 45,887 24,653,956.11 29 13.97 2.64
DATA * 02:06 1,123.99 1,072.83 1,123.99 1,123.99 1,255 1,410,607.45 1 51.16 4.77
DBJP * 02:06 545.99 508.30 545.99 545.99 12,900 7,043,271.00 1 37.69 7.41
DDD * 02:06 506.00 494.00 506.00 503.00 46 23,255.50 6 12.00 2.43
DDM * 02:06 1,700.00 1,665.00 1,700.00 1,700.00 123 209,100.00 1 35.00 2.10
DIA * 02:06 2,333.23 2,294.75 2,338.92 2,331.50 27,733 64,710,773.63 6 38.48 1.68
DIG * 02:06 900.81 900.81 858.15 900.81 890.00 2,150 1,935,120.00 2 42.66 4.97
DIS * 02:06 1,227.98 1,212.07 1,232.01 1,227.50 13,370 16,470,565.96 5 15.91 1.31
DLTR * 02:06 818.25 801.22 820.00 818.25 5,744 4,706,198.50 47 17.03 2.13
DOG * 02:06 326.00 326.00 328.19 326.00 323.00 185,431 60,334,441.20 16 -2.19 -0.67
DON * 02:06 1,101.69 1,084.03 1,101.69 1,101.69 29,616 32,627,651.04 1 17.66 1.63
DOW * 02:06 662.78 662.78 645.42 662.78 658.84 3,170 2,100,366.80 3 17.36 2.69
DTN * 02:06 1,011.95 999.71 1,011.95 1,011.95 39,552 40,024,646.40 1 12.24 1.22
DXD * 02:06 318.00 319.90 318.00 318.00 200 63,600.00 1 -1.90 -0.59
EBAY * 02:06 693.50 693.50 .00 .00 1 704.00 1 0.00 0.00
ECH * 02:06 569.12 565.35 569.12 569.12 40 22,764.80 1 3.77 0.67
ECL * 02:06 1,490.07 1,505.35 1,490.07 1,490.07 10,825 16,130,007.75 2 -15.28 -1.02
EDC * 02:06 372.70 372.21 368.35 377.70 370.50 72,485 27,039,032.42 113 3.86 1.05
EDU N 02:06 292.57 289.65 295.41 290.62 48,356 14,155,299.10 3 2.92 1.01
EDZ * 02:06 440.00 441.59 444.99 444.69 435.50 84,498 37,168,652.27 145 -3.40 -0.76
EEM * 02:06 567.50 563.60 567.50 567.50 1,770 1,004,475.00 1 3.90 0.69
EMB * 02:06 1,546.00 1,544.96 1,546.00 1,540.00 512 790,184.00 3 1.04 0.07
EMC * 02:06 385.00 384.00 385.00 385.00 2,600 1,001,000.00 1 1.00 0.26
EMHY * 02:06 694.00 680.00 694.00 690.00 1,257 869,374.00 5 14.00 2.06
EPI * 02:06 313.19 294.10 313.19 313.19 11,000 3,445,090.00 1 19.09 6.49
ERUS * 02:06 228.00 222.00 228.00 228.00 1,020 232,560.00 2 6.00 2.70
EWC * 02:06 402.36 402.00 403.30 402.00 19,130 7,711,172.60 4 0.36 0.09
EWG * 02:06 366.66 360.70 366.70 364.80 203,363 74,272,179.38 26 5.96 1.65
EWI * 02:06 199.80 198.00 199.80 199.80 750 149,850.00 1 1.80 0.91
EWJ * 02:06 162.30 154.55 162.30 160.65 5,693,134 918,297,094.35 31 7.75 5.01
EWP * 02:06 507.60 501.50 508.80 507.60 510 259,344.00 3 6.10 1.22
EWT * 02:06 212.10 208.70 213.00 212.10 87,488 18,589,911.38 30 3.40 1.63
EWU * 02:06 255.90 252.93 255.90 255.35 23,530 6,010,042.50 4 2.97 1.17
EWY * 02:06 789.00 789.00 797.94 792.58 789.00 3,038 2,401,518.04 3 -8.94 -1.12
EWZ * 02:06 581.50 580.98 573.91 581.62 575.27 88,426 51,154,909.38 43 7.07 1.23
EZU * 02:06 503.90 497.00 503.90 503.90 9,500 4,787,050.00 1 6.90 1.39
F * 02:06 190.00 185.50 190.00 190.00 4,860 923,400.00 4 4.50 2.43
FAS * 02:06 1,530.30 1,530.30 1,470.00 1,537.80 1,490.00 13,862 21,140,009.41 35 60.30 4.10
FAZ * 02:06 197.40 196.57 203.80 199.10 196.55 16,783 3,321,779.97 29 -7.23 -3.55
FB * 02:06 1,009.50 1,009.99 994.07 1,019.05 1,005.60 20,952 21,178,828.15 86 15.92 1.60
FBR N 02:06 161.00 156.00 161.00 161.00 26 4,186.00 1 5.00 3.21
FCX * 02:06 382.50 377.70 382.50 379.15 7,500 2,865,400.00 2 4.80 1.27
FDX * 02:06 2,259.75 2,232.00 2,259.75 2,259.75 41 92,649.75 1 27.75 1.24
FER N 02:06 274.00 292.70 274.00 274.00 9,900 2,712,600.00 1 -18.70 -6.39
FEX * 02:06 596.63 588.50 598.42 596.63 13,490 8,068,192.90 4 8.13 1.38
FEZ * 02:06 514.60 504.81 514.60 513.77 200,067 102,788,478.20 2 9.79 1.94
FM * 02:06 494.87 498.87 494.92 494.87 121 59,876.37 3 -4.00 -0.80
FSLR * 02:06 788.00 750.05 788.00 768.80 19,323 14,960,713.00 65 37.95 5.06
FXD * 02:06 447.32 440.87 447.32 447.32 830 371,275.60 1 6.45 1.46
FXE * 02:06 1,670.00 1,689.50 1,670.00 1,670.00 150 250,500.00 1 -19.50 -1.15
FXG * 02:06 546.22 535.80 546.22 546.22 660 360,505.20 1 10.42 1.94
FXH * 02:06 792.51 779.35 792.51 792.51 1,810 1,434,443.10 1 13.16 1.69
FXI * 02:06 533.59 528.80 533.59 533.59 120 64,030.80 1 4.79 0.91
FXL * 02:06 441.80 427.58 441.80 441.80 20 8,836.00 1 14.22 3.33
FXN * 02:06 325.12 323.97 325.12 325.12 1,930 627,481.60 1 1.15 0.35
FXO * 02:06 305.31 298.60 305.31 305.31 670 204,557.70 1 6.71 2.25
FXR * 02:06 404.74 394.35 404.74 404.74 440 178,085.60 1 10.39 2.63
FXU * 02:06 326.87 319.72 326.87 326.87 870 284,376.90 1 7.15 2.24
FXZ * 02:06 426.17 427.71 426.17 426.17 1,810 771,367.70 1 -1.54 -0.36
GDX * 02:06 236.00 236.00 250.00 237.50 236.00 301 71,200.00 3 -14.00 -5.60
GDXJ * 02:06 334.90 361.75 350.00 334.90 3,410 1,169,440.00 7 -26.85 -7.42
GE * 02:06 347.00 342.00 347.00 347.00 1,559 540,973.00 3 5.00 1.46
GGB N 02:06 61.26 60.47 61.26 61.26 330 20,215.80 1 0.79 1.31
GILD * 02:06 1,503.00 1,503.00 1,540.00 1,551.70 1,503.00 1,491 2,294,025.00 9 -37.00 -2.40
GLD * 02:06 1,517.70 1,548.81 1,530.00 1,508.40 120,763 182,548,484.20 14 -31.11 -2.01
GM * 02:06 420.50 420.50 412.92 425.21 420.50 1,953 823,756.32 5 7.58 1.84
GOL N 02:06 69.00 68.00 69.00 69.00 440 30,360.00 1 1.00 1.47
GOOG * 02:06 7,503.00 7,311.21 7,503.00 7,498.82 39 292,521.56 4 191.79 2.62
GOOGL * 02:06 7,515.25 7,515.25 .00 .00 1 7,630.01 1 0.00 0.00
GRAM N 02:06 183.25 183.25 182.29 183.25 183.25 7,500 1,374,375.00 1 0.96 0.53
GS * 02:06 2,556.92 2,506.90 2,556.92 2,556.92 36 92,049.12 1 50.02 2.00
GSG * 02:06 375.01 374.78 375.01 375.01 110 41,251.10 1 0.23 0.06
GT * 02:06 325.00 295.00 326.90 323.99 9,090 2,960,744.50 5 30.00 10.17
GXG * 02:06 236.61 236.61 235.52 236.61 236.61 30,000 7,098,300.00 1 1.09 0.46
HAL * 02:06 742.00 742.00 723.50 742.00 719.00 2,811 2,055,241.50 3 18.50 2.56
HD * 02:06 1,320.75 1,305.83 1,320.75 1,320.75 88 116,226.00 1 14.92 1.14
HDV * 02:06 1,028.85 1,022.00 1,030.49 1,028.85 13,622 14,036,301.58 2 6.85 0.67
HMIN N 02:06 407.97 395.74 407.97 407.97 11,891 4,851,171.27 1 12.23 3.09
HNP N 02:06 667.75 667.75 517.07 667.75 667.75 8,316 5,553,009.00 1 150.68 29.14
HON * 02:06 1,300.00 1,280.00 1,300.00 1,300.00 780 1,014,000.00 1 20.00 1.56
HPQ * 02:06 485.00 485.00 479.00 485.00 485.00 20,686 10,032,710.00 4 6.00 1.25
HSOL N 02:06 28.83 23.95 28.83 28.25 97,636 2,770,180.12 3 4.88 20.38
HYG * 02:06 1,250.00 1,245.20 1,250.00 1,246.50 5,141 6,412,134.00 7 4.80 0.39
IAI * 02:06 540.40 525.99 540.40 540.40 57,748 31,207,019.20 1 14.41 2.74
IAU * 02:06 152.80 152.80 159.50 153.00 151.75 2,149 326,854.92 17 -6.70 -4.20
IBB * 02:06 4,036.70 3,950.00 4,036.70 4,036.70 15,556 62,794,905.20 1 86.70 2.19
IBM * 02:06 2,210.00 2,208.00 2,210.00 2,210.00 190 419,900.00 1 2.00 0.09
IEF * 02:06 1,415.68 1,415.96 1,415.68 1,415.68 370 523,801.60 1 -0.28 -0.02
IEV * 02:06 591.00 584.65 591.00 591.00 37 21,889.40 2 6.35 1.09
IHE * 02:06 1,968.80 1,927.00 1,968.80 1,968.80 28,936 56,969,196.80 11 41.80 2.17
IJH * 02:06 1,903.50 1,873.40 1,903.50 1,903.50 10 19,035.00 1 30.10 1.61
IJK * 02:06 2,102.96 2,065.67 2,102.96 2,102.96 6,144 12,920,586.24 1 37.29 1.81
ILMN * 02:06 2,644.80 2,580.00 2,644.80 2,644.80 570 1,507,536.00 1 64.80 2.51
INTC * 02:06 457.30 457.30 443.00 457.30 452.00 30,372 13,827,484.80 3 14.30 3.23
IPO N 02:06 43.83 38.67 43.83 43.83 25,000 1,095,750.00 1 5.16 13.35
ITB * 02:06 323.53 323.53 322.50 323.53 323.53 11,630 3,762,653.90 1 1.03 0.32
ITUB N 02:06 198.95 184.00 200.43 198.53 95,764 19,108,801.00 4 14.95 8.12
IVE * 02:06 1,234.43 1,213.21 1,234.43 1,234.43 12,665 15,634,055.95 1 21.22 1.75
IVV * 02:06 2,731.00 2,731.00 2,694.00 2,736.59 2,727.64 69,720 190,376,276.91 22 37.00 1.37
IWM * 02:06 1,571.00 1,571.00 1,548.00 1,571.00 1,571.00 1,559 2,449,055.60 6 23.00 1.49
IWRD N 02:06 492.02 480.27 492.02 492.02 57,675 28,377,253.50 1 11.75 2.45
IYF * 02:06 1,169.00 1,138.00 1,169.00 1,169.00 960 1,122,240.00 1 31.00 2.72
IYM * 02:06 1,122.11 1,108.96 1,122.11 1,122.11 105,000 117,821,550.00 1 13.15 1.19
IYW * 02:06 1,362.00 1,345.00 1,362.00 1,362.00 200 272,400.00 1 17.00 1.26
JASO N 02:06 113.20 113.20 123.50 113.20 113.20 66,777 7,559,156.40 1 -10.30 -8.34
JCP * 02:06 101.50 101.20 104.60 101.50 2,400 246,338.00 3 0.30 0.30
JKS N 02:06 325.60 314.00 325.60 325.60 43,298 14,097,828.80 1 11.60 3.69
JNJ * 02:06 1,449.00 1,432.00 1,457.00 1,449.00 142 206,046.00 3 17.00 1.19
JPM * 02:06 813.20 813.20 800.32 813.20 810.00 9,100 7,391,679.90 16 12.88 1.61
KER N 02:06 2,607.78 2,604.53 2,607.78 2,607.78 840 2,190,535.20 1 3.25 0.12
LFC N 02:06 604.08 571.15 604.08 604.08 3,049 1,841,839.92 1 32.93 5.77
LNKD * 02:06 2,950.00 2,680.00 3,115.00 2,950.00 629 1,955,530.00 4 270.00 10.07
LQD * 02:06 1,605.57 1,621.10 1,605.57 1,605.57 1,000 1,605,570.00 1 -15.53 -0.96
LUV * 02:06 464.54 459.35 464.54 464.54 206 95,695.24 1 5.19 1.13
LVS * 02:06 839.00 839.00 828.00 844.00 839.00 3,350 2,821,023.00 9 11.00 1.33
M * 02:06 781.00 781.00 .00 .00 1 779.09 1 0.00 0.00
MA * 02:06 1,121.00 1,121.00 1,108.02 1,137.20 1,121.00 4,815 5,448,975.00 12 12.98 1.17
MCK * 02:06 2,752.00 2,700.00 2,752.00 2,752.00 360 990,720.00 1 52.00 1.93
MELI N 02:06 1,842.00 1,527.00 1,842.00 1,842.00 604 1,112,568.00 1 315.00 20.63
MGM * 02:06 314.00 315.00 316.08 313.83 14,574 4,589,189.86 10 -1.00 -0.32
MMM * 02:06 2,055.00 2,028.45 2,055.00 2,055.00 115 236,325.00 1 26.55 1.31
MO * 02:06 645.68 639.20 645.68 645.68 460 297,012.80 1 6.48 1.01
MR N 02:06 395.72 408.09 395.72 395.72 25,308 10,014,881.76 1 -12.37 -3.03
MRK * 02:06 776.93 763.05 776.93 776.93 662 514,321.78 2 13.88 1.82
MS * 02:06 470.00 464.00 474.00 470.00 2,059 967,786.00 2 6.00 1.29
MSFT * 02:06 632.00 631.05 616.00 632.00 630.00 26,359 16,607,495.98 15 15.05 2.44
MU * 02:06 444.96 445.06 426.64 448.75 444.80 29,746 13,244,595.76 8 18.42 4.32
MUX * 02:06 16.00 24.50 16.00 16.00 705 11,280.00 2 -8.50 -34.69
NBG N 02:06 33.23 31.90 33.23 33.23 41,295 1,372,232.85 2 1.33 4.17
NFLX * 02:06 5,302.00 5,302.00 5,080.00 5,302.00 5,220.00 1,780 9,396,123.56 13 222.00 4.37
NKE * 02:06 1,255.50 1,248.00 1,263.00 1,255.50 953 1,202,566.50 2 7.50 0.60
NTES N 02:06 1,278.70 1,278.70 1,263.72 1,278.70 1,278.70 16,324 20,873,498.80 1 14.98 1.19
NUE * 02:06 726.00 695.00 726.00 726.00 193 140,118.00 1 31.00 4.46
OEF * 02:06 1,208.11 1,186.00 1,208.11 1,208.11 25 30,202.75 1 22.11 1.86
OIH * 02:06 603.00 590.45 603.00 603.00 64,900 39,134,700.00 14 12.55 2.13
PBR N 02:06 157.58 157.39 152.67 159.00 153.73 75,493 11,749,836.11 63 4.72 3.09
PCLN * 02:06 16,201.11 15,434.94 16,201.11 15,882.00 102 1,646,576.83 9 766.17 4.96
PEP * 02:06 1,310.00 1,310.00 1,258.50 1,310.00 1,310.00 103 134,930.00 3 51.50 4.09
PFE * 02:06 402.60 400.79 406.25 402.60 6,175 2,503,118.75 2 1.81 0.45
PG * 02:06 1,169.99 1,162.00 1,174.00 1,169.99 5,527 6,482,497.27 6 7.99 0.69
POP N 02:06 77.55 82.03 80.70 76.20 929,302 73,581,863.00 5 -4.48 -5.46
PRE N 02:06 207.76 207.76 203.02 210.00 201.50 74,937 15,137,827.80 22 4.74 2.33
PTR N 02:06 1,686.54 1,684.78 1,686.54 1,686.54 2,744 4,627,865.76 1 1.76 0.10
PWRD N 02:06 280.91 280.91 279.15 280.91 280.91 72,380 20,332,265.80 1 1.76 0.63
QCOM * 02:06 1,045.99 1,045.99 1,038.99 1,045.99 1,045.99 135 141,208.65 3 7.00 0.67
QIHU N 02:06 976.25 930.05 980.00 969.00 24,478 23,896,636.25 3 46.20 4.97
QLD * 02:06 1,726.50 1,726.50 .00 .00 1 1,766.70 1 0.00 0.00
QLTC * 02:06 697.50 686.00 697.50 697.50 1,193 832,117.50 3 11.50 1.68
QQQ * 02:06 1,363.20 1,363.20 1,340.00 1,368.29 1,363.20 5,082 6,942,408.91 10 23.20 1.73
ROST * 02:06 1,089.00 1,082.50 1,089.00 1,089.00 150 163,350.00 1 6.50 0.60
S * 02:06 80.50 79.80 80.50 80.50 4,120 331,660.00 2 0.70 0.88
SAP N 02:06 917.21 917.21 922.81 917.21 917.21 2,200 2,017,862.00 1 -5.60 -0.61
SBUX * 02:06 1,017.15 1,039.00 1,024.00 1,015.88 33,757 34,397,958.17 34 -21.85 -2.10
SCCO * 02:06 387.55 386.79 383.48 387.55 377.20 200,010 76,333,786.90 67 3.31 0.86
SCTY * 02:06 796.00 732.00 796.00 770.00 755 595,170.00 3 64.00 8.74
SFL N 02:06 183.34 179.94 183.34 183.34 12,220 2,240,414.80 2 3.40 1.89
SHV * 02:06 1,483.80 1,482.50 1,486.00 1,483.80 47,100 69,978,753.82 9 1.30 0.09
SHY * 02:06 1,139.00 1,139.00 1,142.60 1,139.00 17,121 19,545,560.91 29 0.00 0.00
SIL * 02:06 119.00 131.00 119.00 119.00 100 11,900.00 1 -12.00 -9.16
SLV * 02:06 208.20 212.00 218.00 204.95 223,011 46,065,580.44 46 -3.80 -1.79
SMSN N 02:06 7,900.00 7,415.93 7,900.00 7,800.00 4,125 32,229,850.00 7 484.07 6.53
SNDK * 02:06 1,247.50 1,201.00 1,247.50 1,247.50 1,220 1,521,950.00 1 46.50 3.87
SNP N 02:06 1,164.83 1,157.71 1,164.83 1,164.83 3,049 3,551,566.67 1 7.12 0.62
SPY * 02:06 2,708.00 2,673.51 2,720.00 2,700.00 7,302 19,804,301.80 26 34.49 1.29
SRE * 02:06 1,484.20 1,367.66 1,484.20 1,484.20 200 296,840.00 1 116.54 8.52
STLD * 02:06 309.12 302.54 309.12 309.12 2,190 676,972.80 1 6.58 2.17
SUNE * 02:06 259.20 248.62 263.50 259.20 740 194,237.50 2 10.58 4.26
SWC * 02:06 178.00 185.00 178.00 171.00 19,000 3,276,300.00 9 -7.00 -3.78
T * 02:06 486.20 486.20 463.30 486.20 467.50 27,518 12,890,291.35 12 22.90 4.94
TEF N 02:06 200.50 190.00 200.50 200.50 60,000 12,030,000.00 10 10.50 5.53
TLT * 02:06 1,606.19 1,615.70 1,608.22 1,606.19 14,000 22,512,035.00 2 -9.51 -0.59
TRN * 02:06 468.50 463.04 468.50 468.50 235 110,097.50 1 5.46 1.18
TSL N 02:06 142.99 142.99 142.00 143.50 142.00 48,484 6,929,426.46 6 0.99 0.70
TSLA * 02:06 3,250.00 3,200.00 3,260.00 3,250.00 455 1,481,667.00 10 50.00 1.56
TSM N 02:06 297.50 291.00 297.50 297.50 3,470 1,032,325.00 1 6.50 2.23
TSU N 02:06 367.45 301.58 367.45 367.45 3,000 1,102,350.00 1 65.87 21.84
TWM * 02:06 574.60 574.60 601.50 580.00 574.60 8,277 4,772,945.82 28 -26.90 -4.47
TWTR * 02:06 558.50 559.48 560.08 570.32 558.50 37,390 21,077,356.87 106 -0.60 -0.11
UA * 02:06 881.50 868.00 881.50 881.50 270 238,005.00 1 13.50 1.56
UNH * 02:06 1,287.25 1,262.51 1,287.25 1,287.25 71 91,394.75 1 24.74 1.96
UNP * 02:06 1,575.00 1,575.00 1,556.39 1,575.00 1,575.00 100 157,500.00 3 18.61 1.20
USMV * 02:06 527.75 519.52 527.75 527.75 62,200 32,826,050.00 1 8.23 1.58
USO * 02:06 410.00 420.00 410.00 410.00 120 49,200.00 1 -10.00 -2.38
UTX * 02:06 1,449.50 1,421.95 1,449.50 1,449.50 129 186,985.50 1 27.55 1.94
UWM * 02:06 1,151.50 1,112.50 1,151.50 1,150.00 552 635,351.40 4 39.00 3.51
UYG * 02:06 1,870.10 1,824.90 1,870.10 1,870.10 160 299,216.00 1 45.20 2.48
V * 02:06 3,230.00 3,172.00 3,239.65 3,230.00 106 343,222.00 3 58.00 1.83
VALE N 02:06 133.59 133.40 133.92 130.50 146,235 19,471,966.52 14 0.19 0.14
VB * 02:06 1,556.35 1,507.01 1,556.35 1,556.35 24,305 37,827,086.75 1 49.34 3.27
VCSH * 02:06 1,079.89 1,078.42 1,079.89 1,079.89 2,240 2,418,953.60 1 1.47 0.14
VEA * 02:06 531.34 524.36 531.34 531.34 4,000 2,125,360.00 1 6.98 1.33
VHT * 02:06 1,516.85 1,516.85 .00 .00 3 5,028.00 1 0.00 0.00
VLO * 02:06 673.00 663.04 673.00 668.19 3,721 2,494,646.67 2 9.96 1.50
VNQ * 02:06 1,062.23 1,046.30 1,062.23 1,062.23 525 557,670.75 1 15.93 1.52
VRX N 02:06 1,799.50 1,742.50 1,799.50 1,799.50 765 1,376,617.50 1 57.00 3.27
VT * 02:06 822.50 822.50 807.79 822.50 822.25 6,436 5,292,860.00 4 14.71 1.82
VWO * 02:06 573.63 564.08 573.63 573.63 295 169,220.85 1 9.55 1.69
VZ * 02:06 677.00 677.82 671.91 680.00 676.58 8,476 5,738,063.00 8 5.91 0.88
WAG * 02:06 865.75 843.75 865.75 865.75 103 89,159.85 2 22.00 2.61
WDC * 02:06 1,315.00 1,252.06 1,315.00 1,315.00 240 315,600.00 3 62.94 5.03
WLT * 02:06 32.30 32.30 32.86 32.30 29.35 7,254 230,618.90 4 -0.56 -1.70
WYNN * 02:06 2,555.00 2,555.00 2,490.00 2,555.00 2,555.00 40 102,200.00 2 65.00 2.61
X * 02:06 540.00 540.00 520.65 540.00 519.76 87,303 46,295,216.45 96 19.35 3.72
XBI * 02:06 2,356.40 2,259.98 2,356.40 2,356.40 13,986 32,956,610.40 1 96.42 4.27
XLB * 02:06 649.41 636.00 649.41 648.12 66,170 42,887,795.70 3 13.41 2.11
XLE * 02:06 1,174.22 1,144.50 1,174.22 1,149.40 8,670 9,969,517.40 2 29.72 2.60
XLF * 02:06 320.60 316.30 321.10 320.20 29,312 9,409,700.70 7 4.30 1.36
XLI * 02:06 742.66 732.96 744.71 742.66 16,305 12,141,651.85 5 9.70 1.32
XLK * 02:06 545.00 534.10 545.05 545.00 5,475 2,984,141.67 3 10.90 2.04
XLP * 02:06 628.13 625.48 629.55 628.13 71,390 44,933,082.60 23 2.65 0.42
XLU * 02:06 611.74 604.28 611.74 611.74 410 250,813.40 1 7.46 1.23
XLV * 02:06 904.82 895.15 912.80 904.75 775 703,841.30 4 9.67 1.08
XLY * 02:06 916.06 902.50 918.70 916.06 50,833 46,699,854.70 28 13.56 1.50
XSD * 02:06 961.60 921.56 961.60 961.60 56,644 54,468,870.40 12 40.04 4.34
YGE N 02:06 39.44 39.44 39.70 39.44 39.44 82,328 3,247,016.32 1 -0.26 -0.65
YHOO * 02:06 619.80 612.00 623.45 617.90 906 561,461.30 9 7.80 1.27
YOKU N 02:06 263.55 263.55 258.00 264.80 263.55 20,429 5,407,312.95 2 5.55 2.15
YZC N 02:06 112.53 112.53 97.68 112.53 112.53 13,552 1,525,006.56 1 14.85 15.20

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