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 * 03:06 218.00 223.30 222.50 218.00 24,421 5,379,833.60 7 -5.30 -2.37
AAL * 03:06 509.00 506.50 509.00 509.00 515 262,135.00 2 2.50 0.49
AAPL * 03:06 1,399.51 1,399.94 1,388.50 1,406.10 1,390.00 33,065 46,334,279.19 136 11.44 0.82
ABX N 03:06 183.00 184.00 183.00 183.00 2,400 439,200.00 1 -1.00 -0.54
ACI * 03:06 29.00 26.00 29.00 29.00 50 1,450.00 1 3.00 11.54
ACT N 03:06 3,164.50 3,080.00 3,164.50 3,164.50 79 249,995.50 1 84.50 2.74
ACWI * 03:06 777.17 765.00 777.70 775.86 26,571 20,650,882.37 4 12.17 1.59
AIG * 03:06 698.40 686.58 706.20 698.40 348 245,250.60 2 11.82 1.72
AKS * 03:06 93.00 93.00 93.00 93.00 1,200 111,600.00 1 0.00 0.00
ALV N 03:06 2,103.81 2,079.97 2,103.81 2,100.97 525 1,104,051.53 2 23.84 1.15
AMGN * 03:06 1,951.60 1,951.60 2,008.00 1,953.04 1,939.00 1,149 2,242,398.48 3 -56.40 -2.81
AMZN * 03:06 4,268.00 4,230.00 4,288.79 4,268.00 30 128,455.80 2 38.00 0.90
APH * 03:06 646.98 635.00 646.98 646.98 6,195 4,008,041.10 2 11.98 1.89
AXP * 03:06 1,157.00 1,157.00 1,157.00 1,157.00 10 11,570.00 1 0.00 0.00
AZN N 03:06 937.50 927.20 937.50 937.50 7,500 7,031,250.00 1 10.30 1.11
BA * 03:06 1,660.00 1,730.00 1,712.25 1,642.00 2,550 4,346,329.50 7 -70.00 -4.05
BAC * 03:06 222.05 222.12 224.33 225.80 221.95 16,802 3,764,043.02 12 -2.21 -0.99
BAK N 03:06 184.00 187.12 188.35 184.00 90,982 16,944,375.00 15 -3.12 -1.67
BBD N 03:06 196.85 189.80 196.85 196.85 15 2,952.75 1 7.05 3.71
BBRY N 03:06 136.40 137.75 138.50 136.40 12,100 1,667,540.00 5 -1.35 -0.98
BBY * 03:06 394.67 394.67 .00 .00 5 2,162.68 2 0.00 0.00
BCH N 03:06 977.01 976.91 977.01 977.01 4,899 4,786,371.99 1 0.10 0.01
BHP N 03:06 803.75 802.10 803.75 803.75 10,000 8,037,500.00 1 1.65 0.21
BIDU N 03:06 2,976.00 2,956.22 3,012.00 2,975.40 1,309 3,918,154.05 16 19.78 0.67
BIIB * 03:06 4,102.00 4,398.00 4,102.00 4,102.00 39 159,978.00 2 -296.00 -6.73
BP N 03:06 572.00 570.00 572.00 572.00 2,746 1,570,712.00 1 2.00 0.35
BRF * 03:06 335.00 338.00 335.00 335.00 100 33,500.00 1 -3.00 -0.89
BRKB * 03:06 1,876.00 1,770.00 1,876.00 1,876.00 5,170 9,698,920.00 3 106.00 5.99
BVN N 03:06 148.27 148.27 150.88 148.27 148.27 31,700 4,700,159.00 1 -2.61 -1.73
CAJ N 03:06 415.01 412.59 415.01 415.01 5,282 2,192,082.82 2 2.42 0.59
CAT * 03:06 1,294.55 1,294.55 1,294.55 1,294.55 79 102,269.90 2 0.00 0.00
CELG * 03:06 1,313.00 1,273.00 1,313.00 1,300.00 244 317,850.00 2 40.00 3.14
CEO N 03:06 2,204.91 2,186.00 2,204.91 2,204.91 687 1,514,773.17 1 18.91 0.87
CHK * 03:06 299.95 293.00 299.95 299.95 2,500 749,875.00 1 6.95 2.37
CHL N 03:06 791.00 795.20 793.45 790.71 15,460 12,231,997.35 8 -4.20 -0.53
CIG N 03:06 84.00 82.47 84.00 84.00 20 1,680.00 1 1.53 1.86
CLF * 03:06 125.00 119.20 127.90 123.00 28,665 3,631,284.00 10 5.80 4.87
CLY * 03:06 828.00 847.00 828.00 828.00 5 4,140.00 1 -19.00 -2.24
CNCO N 03:06 113.97 113.97 114.12 113.97 113.97 10,000 1,139,700.00 1 -0.15 -0.13
COG * 03:06 416.68 419.50 416.68 416.68 7,500 3,125,100.00 1 -2.82 -0.67
CPA N 03:06 1,369.50 1,327.31 1,369.50 1,369.50 44 60,258.00 1 42.19 3.18
CRH N 03:06 297.53 285.35 297.53 297.53 2,600 773,578.00 1 12.18 4.27
CSCO * 03:06 317.65 314.00 317.65 317.65 944 299,861.60 1 3.65 1.16
CVX * 03:06 1,554.27 1,554.28 1,566.67 1,554.27 3,446 5,386,981.82 4 -0.01 -0.00
DB N 03:06 426.50 430.50 430.50 424.00 10,206 4,329,174.00 3 -4.00 -0.93
DDD * 03:06 499.00 499.00 590.00 507.00 496.80 545 274,125.10 39 -91.00 -15.42
DDM * 03:06 1,554.90 1,554.90 1,573.40 1,566.60 1,554.90 1,500 2,340,500.00 3 -18.50 -1.18
DIA * 03:06 2,232.21 2,232.21 2,246.00 2,240.00 2,232.21 463 1,036,908.31 4 -13.79 -0.61
DIG * 03:06 852.45 852.45 862.00 889.50 852.45 954 834,215.15 5 -9.55 -1.11
DIS * 03:06 1,183.00 1,185.63 1,198.00 1,183.00 803 959,544.00 4 -2.63 -0.22
DOG * 03:06 344.10 344.10 341.50 344.50 339.00 82,295 28,145,333.00 12 2.60 0.76
DUG * 03:06 640.00 725.00 640.00 640.00 150 96,000.00 1 -85.00 -11.72
DVY * 03:06 1,014.25 986.43 1,014.25 1,014.25 19,990 20,274,857.50 1 27.82 2.82
DXD * 03:06 345.50 345.00 345.50 345.50 900 310,950.00 1 0.50 0.14
EBAY * 03:06 693.90 687.63 693.90 693.90 288 199,843.20 1 6.27 0.91
ECH * 03:06 566.20 566.23 566.20 566.20 20 11,324.00 1 -0.03 -0.01
ECNS * 03:06 632.00 632.00 641.00 644.00 625.00 459 289,577.50 7 -9.00 -1.40
EDC * 03:06 340.50 339.94 346.12 346.15 337.00 33,351 11,398,927.38 55 -6.18 -1.79
EDU N 03:06 291.97 289.80 291.97 291.97 9,404 2,745,685.88 1 2.17 0.75
EDZ * 03:06 493.00 493.00 485.85 497.80 484.00 38,393 18,785,434.85 66 7.15 1.47
EEM * 03:06 552.00 552.00 554.45 554.80 552.00 60,664 33,650,889.33 11 -2.45 -0.44
EEMV * 03:06 804.04 797.12 805.20 803.63 83,680 67,322,032.60 3 6.92 0.87
ELP N 03:06 183.34 200.68 183.34 183.34 8,000 1,466,720.00 1 -17.34 -8.64
EMHY * 03:06 680.00 677.50 680.00 680.00 400 272,000.00 1 2.50 0.37
ESRX * 03:06 991.00 989.00 991.00 990.41 1,150 1,139,266.50 2 2.00 0.20
EWC * 03:06 398.51 401.50 398.51 397.83 390 155,180.90 2 -2.99 -0.74
EWG * 03:06 353.45 356.01 357.10 353.45 500,553 177,104,242.44 12 -2.56 -0.72
EWI * 03:06 195.23 196.40 195.23 195.23 39,002 7,614,363.24 3 -1.17 -0.60
EWJ * 03:06 151.27 150.99 151.80 151.00 1,690,087 255,650,226.80 9 0.28 0.19
EWP * 03:06 499.80 499.80 504.00 505.00 499.70 22,454 11,220,972.10 7 -4.20 -0.83
EWT * 03:06 206.15 204.55 206.15 206.15 57 11,750.55 1 1.60 0.78
EWU * 03:06 251.52 250.70 253.50 251.52 25,236 6,350,044.30 7 0.82 0.33
EWY * 03:06 780.00 781.14 782.50 780.00 700 546,300.00 2 -1.14 -0.15
EWZ * 03:06 560.10 559.99 565.00 571.80 557.40 120,828 68,019,220.00 37 -5.01 -0.89
EZU * 03:06 489.30 495.60 489.30 489.30 4,040 1,976,772.00 1 -6.30 -1.27
F * 03:06 193.50 193.90 194.00 192.20 20,805 4,012,850.00 5 -0.40 -0.21
FAS * 03:06 1,330.00 1,330.00 1,352.93 1,362.31 1,330.00 935 1,252,039.31 8 -22.93 -1.69
FAZ * 03:06 231.20 230.80 227.50 231.20 225.00 21,523 4,892,563.80 28 3.30 1.45
FB * 03:06 1,063.20 1,062.64 1,064.50 1,081.80 1,062.00 11,469 12,253,342.38 34 -1.86 -0.17
FBR N 03:06 146.00 139.00 146.00 146.00 20 2,920.00 1 7.00 5.04
FCX * 03:06 427.30 418.25 427.30 427.30 48,914 20,900,952.20 2 9.05 2.16
FDX * 03:06 2,160.00 2,170.00 2,170.01 2,160.00 181 391,970.54 3 -10.00 -0.46
FEZ * 03:06 499.80 499.80 501.60 505.00 499.80 100,028 50,209,608.00 5 -1.80 -0.36
FM * 03:06 493.00 493.00 494.02 493.00 493.00 100 49,300.00 1 -1.02 -0.21
FSLR * 03:06 740.85 740.85 763.50 764.00 740.85 11,105 8,277,399.44 34 -22.65 -2.97
FXI * 03:06 518.70 519.10 520.10 518.70 1,703 885,409.46 4 -0.40 -0.08
GDX * 03:06 282.70 286.51 282.70 282.70 3,000 848,100.00 1 -3.81 -1.33
GE * 03:06 341.35 344.70 342.37 341.35 90,128 30,765,658.94 24 -3.35 -0.97
GILD * 03:06 1,445.89 1,442.39 1,437.86 1,445.89 1,400.00 45,692 65,673,803.68 18 4.53 0.32
GLD * 03:06 1,619.40 1,624.00 1,621.00 1,618.00 718 1,162,916.10 8 -4.60 -0.28
GM * 03:06 423.80 422.94 419.90 424.50 422.30 5,171 2,188,512.54 9 3.04 0.72
GNW * 03:06 179.60 171.70 179.60 179.60 1,700 305,320.00 1 7.90 4.60
GOL N 03:06 63.79 66.62 63.79 63.79 85,926 5,481,219.54 1 -2.83 -4.25
GOOG * 03:06 7,216.25 7,216.25 7,116.31 7,300.00 7,216.25 402 2,922,553.61 18 99.94 1.40
GOOGL * 03:06 7,440.00 7,281.92 7,440.00 7,396.00 479 3,545,696.00 9 158.08 2.17
GPRO * 03:06 1,115.00 1,010.00 1,115.00 1,115.00 5 5,575.00 1 105.00 10.40
GRAM N 03:06 183.62 183.62 183.08 183.62 183.62 5,000 918,100.00 1 0.54 0.29
GS * 03:06 2,420.00 2,431.35 2,420.00 2,420.00 50 121,012.00 2 -11.35 -0.47
GSG * 03:06 372.87 373.45 373.69 372.87 5,420 2,025,010.30 2 -0.58 -0.16
GSK N 03:06 603.69 583.62 603.69 603.69 1,290 778,760.10 1 20.07 3.44
HAL * 03:06 746.79 754.76 762.15 744.92 26,753 19,989,890.50 6 -7.97 -1.06
HD * 03:06 1,274.30 1,271.86 1,274.30 1,274.30 115 146,544.50 1 2.44 0.19
HDV * 03:06 1,006.80 993.00 1,007.29 1,006.50 45 45,309.23 8 13.80 1.39
HMIN N 03:06 395.70 395.74 366.18 395.80 395.70 10,307 4,079,331.35 3 29.56 8.07
HON * 03:06 1,253.00 1,252.38 1,253.00 1,253.00 61,728 77,345,184.00 1 0.62 0.05
HPQ * 03:06 470.90 462.60 470.90 470.90 11,515 5,422,413.50 2 8.30 1.79
HYG * 03:06 1,261.50 1,254.50 1,261.50 1,261.50 910 1,147,965.00 1 7.00 0.56
IAU * 03:06 163.20 163.20 165.40 163.20 9,332 1,523,024.20 4 0.00 0.00
IBB * 03:06 3,750.00 3,470.00 3,750.00 3,750.00 110 412,500.00 1 280.00 8.07
IBM * 03:06 2,210.00 2,201.00 2,228.87 2,207.00 12,647 28,091,488.10 8 9.00 0.41
IEV * 03:06 581.00 582.45 588.00 581.00 236 137,940.30 7 -1.45 -0.25
IHE * 03:06 1,894.40 1,883.80 1,903.00 1,894.40 230 437,045.00 2 10.60 0.56
IJK * 03:06 2,035.00 2,035.00 2,030.00 2,035.00 2,035.00 265 539,275.00 2 5.00 0.25
ILMN * 03:06 2,536.25 2,415.00 2,536.25 2,444.87 231 576,275.49 3 121.25 5.02
INTC * 03:06 440.83 432.50 443.00 440.83 16,450 7,285,722.50 6 8.33 1.93
ITUB N 03:06 188.63 182.80 188.63 188.63 10 1,886.30 1 5.83 3.19
IVV * 03:06 2,633.00 2,633.00 2,646.80 2,653.28 2,633.00 89,659 236,939,185.41 13 -13.80 -0.52
IWM * 03:06 1,486.19 1,495.48 1,493.95 1,484.05 1,664 2,479,091.20 3 -9.29 -0.62
IYC * 03:06 1,667.10 1,655.00 1,667.10 1,667.10 2,069 3,449,229.90 2 12.10 0.73
IYE * 03:06 650.50 657.05 650.50 650.50 5,569 3,622,634.50 2 -6.55 -1.00
IYF * 03:06 1,126.00 1,126.50 1,129.00 1,124.30 3,439 3,875,906.70 5 -0.50 -0.04
IYH * 03:06 1,809.00 1,715.50 1,809.00 1,809.00 1,248 2,257,632.00 2 93.50 5.45
IYJ * 03:06 1,343.10 1,318.70 1,343.10 1,343.10 5,105 6,856,525.50 2 24.40 1.85
IYM * 03:06 1,139.61 1,074.60 1,139.61 1,139.61 45,000 51,282,450.00 1 65.01 6.05
IYW * 03:06 1,310.80 1,310.80 1,302.00 1,318.00 1,310.80 55,048 72,421,273.51 6 8.80 0.68
JCP * 03:06 103.05 103.46 104.69 103.05 21,140 2,196,733.80 7 -0.41 -0.40
JNJ * 03:06 1,375.50 1,340.40 1,375.50 1,373.80 372 511,072.30 5 35.10 2.62
JPM * 03:06 786.00 781.00 789.80 786.00 777 612,352.00 5 5.00 0.64
KGF N 03:06 64.40 64.47 64.40 64.40 11,991 772,220.40 1 -0.07 -0.11
KO * 03:06 550.00 549.85 550.00 550.00 930 511,500.00 2 0.15 0.03
LLY * 03:06 877.49 843.93 877.49 877.49 11,850 10,398,256.50 1 33.56 3.98
LQD * 03:06 1,626.38 1,627.02 1,626.38 1,624.84 2,700 4,388,146.00 2 -0.64 -0.04
LUV * 03:06 467.00 464.90 470.00 467.00 5,244 2,449,680.00 2 2.10 0.45
LVS * 03:06 866.99 874.01 869.00 866.99 292 253,727.90 4 -7.02 -0.80
MAS * 03:06 309.44 312.45 309.44 309.44 1,800 556,992.00 1 -3.01 -0.96
MGM * 03:06 302.05 304.54 306.00 301.99 16,710 5,074,410.20 23 -2.49 -0.82
MMM * 03:06 1,902.50 1,856.00 1,902.50 1,902.50 262 498,455.00 1 46.50 2.51
MO * 03:06 644.00 635.70 644.00 644.00 15 9,660.00 2 8.30 1.31
MRK * 03:06 756.00 740.00 756.00 756.00 661 499,716.00 1 16.00 2.16
MSFT * 03:06 601.00 607.00 604.50 601.00 27,733 16,680,607.50 14 -6.00 -0.99
MU * 03:06 417.67 420.79 420.00 417.67 7,341 3,066,162.07 2 -3.12 -0.74
NFLX * 03:06 5,088.00 5,088.00 4,970.00 5,155.00 5,015.00 3,788 19,317,922.90 34 118.00 2.37
NKE * 03:06 1,225.00 1,227.00 1,238.00 1,225.00 2,572 3,161,847.50 7 -2.00 -0.16
NTES N 03:06 1,271.48 1,241.14 1,271.48 1,271.48 1,846 2,347,103.68 4 30.34 2.44
OEF * 03:06 1,164.00 1,164.00 1,127.28 1,164.00 1,164.00 220 256,080.00 1 36.72 3.26
PBR N 03:06 173.80 173.89 179.19 183.50 173.50 185,350 33,003,931.17 102 -5.30 -2.96
PFE * 03:06 385.59 385.00 385.79 384.96 86,387 33,283,047.04 50 0.59 0.15
PG * 03:06 1,150.39 1,135.00 1,150.39 1,150.39 434 499,269.26 1 15.39 1.36
PRE N 03:06 221.00 221.00 230.01 232.00 220.00 68,207 15,506,889.22 42 -9.01 -3.92
PT N 03:06 17.85 28.20 17.85 17.85 3,000 53,550.00 1 -10.35 -36.70
QIHU N 03:06 905.00 908.00 906.00 903.00 410 370,850.00 3 -3.00 -0.33
QLD * 03:06 1,629.00 1,628.70 1,640.00 1,627.80 1,090 1,775,862.00 3 0.30 0.02
QQQ * 03:06 1,307.05 1,307.05 1,311.89 1,316.30 1,307.05 342,598 448,868,680.60 30 -4.84 -0.37
RIG N 03:06 415.76 412.00 415.76 415.76 9,711 4,037,445.36 1 3.76 0.91
RIO N 03:06 676.73 686.52 676.73 676.73 65 43,987.45 1 -9.79 -1.43
ROST * 03:06 1,079.15 1,083.00 1,079.15 1,079.15 198 213,671.70 1 -3.85 -0.36
S * 03:06 83.22 80.70 83.22 83.10 50,000 4,156,800.00 2 2.52 3.12
SBRY N 03:06 53.55 51.69 53.55 53.55 14,111 755,644.05 2 1.86 3.60
SBUX * 03:06 1,014.33 1,010.50 1,014.33 1,014.33 96 97,375.68 1 3.83 0.38
SCIF * 03:06 600.00 600.00 590.34 600.00 599.95 28,500 17,099,732.50 2 9.66 1.64
SCTY * 03:06 740.00 753.00 761.00 740.00 350 263,050.00 3 -13.00 -1.73
SEM N 03:06 163.14 154.53 163.14 163.14 22,144 3,612,572.16 1 8.61 5.57
SHV * 03:06 1,493.40 1,495.00 1,496.01 1,493.10 26,502 39,624,410.47 8 -1.60 -0.11
SHY * 03:06 1,149.00 1,145.20 1,150.30 1,149.00 7,469 8,587,385.40 5 3.80 0.33
SLB N 03:06 1,313.00 1,300.00 1,313.00 1,313.00 3,803 4,993,339.00 7 13.00 1.00
SLV * 03:06 224.00 227.80 224.80 223.50 30,475 6,843,364.25 8 -3.80 -1.67
SMSN N 03:06 7,089.07 7,050.15 7,089.07 7,089.07 717 5,082,863.19 1 38.92 0.55
SN * 03:06 269.20 269.50 273.00 269.20 3,421 921,123.20 6 -0.30 -0.11
SNP N 03:06 1,157.71 1,149.78 1,157.71 1,157.71 600 694,626.00 1 7.93 0.69
SPY * 03:06 2,612.85 2,615.22 2,627.50 2,635.85 2,612.85 22,336 58,589,143.02 44 -12.28 -0.47
SREN N 03:06 1,052.96 1,022.42 1,052.96 1,052.96 2,077 2,186,997.92 1 30.54 2.99
SSL N 03:06 698.68 698.64 698.68 698.68 4,005 2,798,213.40 1 0.04 0.01
STO N 03:06 324.26 324.29 324.26 324.26 8,775 2,845,381.50 1 -0.03 -0.01
T * 03:06 468.59 468.56 468.59 468.59 10 4,685.90 1 0.03 0.01
TGT * 03:06 842.00 822.71 842.00 842.00 360 303,120.00 1 19.29 2.34
TJX * 03:06 843.94 823.61 843.94 843.94 740 624,515.60 1 20.33 2.47
TLT * 03:06 1,633.63 1,637.10 1,633.63 1,633.63 1,500 2,450,445.00 1 -3.47 -0.21
TMO * 03:06 1,545.58 1,622.50 1,545.58 1,545.58 2,330 3,601,201.40 1 -76.92 -4.74
TOT N 03:06 760.00 767.20 763.00 760.00 11,104 8,470,420.00 3 -7.20 -0.94
TRN * 03:06 461.25 461.66 465.00 464.01 458.00 3,177 1,467,304.74 5 -3.34 -0.72
TRV * 03:06 1,298.75 1,257.38 1,298.75 1,298.75 383 497,421.25 1 41.37 3.29
TSLA * 03:06 3,142.85 3,178.00 3,200.00 3,130.00 3,262 10,321,786.19 38 -35.15 -1.11
TSO * 03:06 918.16 878.00 926.00 908.86 40,010 36,633,810.00 9 40.16 4.57
TUR * 03:06 698.68 646.50 698.68 698.68 10,500 7,336,140.00 1 52.18 8.07
TWM * 03:06 665.00 663.43 648.08 665.00 641.50 11,501 7,470,798.10 13 15.35 2.37
TWTR * 03:06 665.40 665.39 683.50 696.00 665.39 24,217 16,535,530.48 119 -18.11 -2.65
UA * 03:06 900.00 892.98 900.00 900.00 485 436,500.00 2 7.02 0.79
UHR N 03:06 6,453.93 6,294.92 6,453.93 6,408.39 72 463,316.76 2 159.01 2.53
UNH * 03:06 1,225.25 1,224.97 1,225.25 1,225.25 92 112,723.00 1 0.28 0.02
UPS * 03:06 1,342.75 1,291.34 1,342.75 1,342.75 139 186,642.25 9 51.41 3.98
URE * 03:06 1,264.00 1,268.00 1,264.00 1,264.00 35 44,240.00 1 -4.00 -0.32
UUP * 03:06 309.90 304.00 309.90 309.90 4,500 1,394,550.00 1 5.90 1.94
UWM * 03:06 1,032.50 1,042.00 1,054.00 1,032.50 5,355 5,624,095.00 8 -9.50 -0.91
V * 03:06 2,881.32 2,884.00 2,895.00 2,881.32 1,840 5,320,380.16 5 -2.68 -0.09
VALE N 03:06 146.25 145.80 147.00 146.25 95,021 13,896,870.23 14 0.45 0.31
VEA * 03:06 516.91 517.13 519.28 516.24 6,045 3,133,664.95 3 -0.22 -0.04
VGK * 03:06 709.34 709.34 713.26 711.16 709.34 7,327 5,207,143.98 5 -3.92 -0.55
VLO * 03:06 660.00 650.00 665.00 658.00 23,776 15,774,485.81 16 10.00 1.54
VNQ * 03:06 1,038.05 1,009.14 1,038.05 1,037.49 935 970,148.35 2 28.91 2.86
VPL * 03:06 776.50 780.50 784.39 776.50 17,801 13,960,551.50 2 -4.00 -0.51
VRTX * 03:06 1,480.00 1,466.00 1,480.00 1,480.00 168 248,640.00 1 14.00 0.95
VT * 03:06 794.03 795.15 794.95 794.03 6,570 5,222,812.30 2 -1.12 -0.14
VTI * 03:06 1,350.86 1,353.00 1,350.86 1,349.34 27,243 36,782,280.30 5 -2.14 -0.16
VWO * 03:06 555.71 558.96 556.84 555.03 38,540 21,458,243.30 3 -3.25 -0.58
VYM * 03:06 889.50 889.50 868.00 889.50 889.50 350 311,325.00 1 21.50 2.48
WAG * 03:06 838.15 836.55 842.00 838.15 3,789 3,189,810.55 2 1.60 0.19
WDC * 03:06 1,230.00 1,190.56 1,230.00 1,230.00 50 61,500.00 1 39.44 3.31
WFC * 03:06 684.70 683.70 685.16 684.36 5,231 3,583,151.20 4 1.00 0.15
WIT N 03:06 160.95 163.93 160.95 160.95 8,781 1,413,301.95 1 -2.98 -1.82
WLT * 03:06 29.80 26.03 29.80 29.40 23,500 693,900.00 3 3.77 14.48
WYNN * 03:06 2,475.00 2,509.00 2,503.00 2,474.00 8,000 19,887,800.00 8 -34.00 -1.36
X * 03:06 477.00 476.88 490.32 490.50 476.30 92,402 44,731,687.45 50 -13.44 -2.74
XLB * 03:06 654.20 635.85 654.20 654.20 2,000 1,308,400.00 2 18.35 2.89
XLE * 03:06 1,144.60 1,145.58 1,163.92 1,170.40 1,144.60 133,727 154,343,717.91 51 -18.34 -1.58
XLF * 03:06 308.40 308.40 310.50 309.30 308.40 8,771 2,709,239.76 6 -2.10 -0.68
XLI * 03:06 709.04 684.16 709.76 709.04 268 190,194.80 3 24.88 3.64
XLK * 03:06 522.40 522.40 522.43 523.67 522.40 90,729 47,448,126.36 4 -0.03 -0.01
XLV * 03:06 859.72 859.72 861.72 860.53 859.72 1,560 1,341,795.00 2 -2.00 -0.23
XLY * 03:06 891.59 888.00 894.00 891.00 227,730 203,141,978.00 10 3.59 0.40
XOM * 03:06 1,274.00 1,264.09 1,274.00 1,274.00 1,808 2,303,392.00 3 9.91 0.78
XOP * 03:06 810.00 788.60 833.14 810.00 1,365 1,134,106.72 3 21.40 2.71
XSD * 03:06 911.44 675.16 911.44 911.44 51,397 46,845,281.68 1 236.28 35.00
YHOO * 03:06 569.40 568.92 543.85 581.00 567.20 249,606 144,273,287.09 135 25.07 4.61

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