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 * 03:06 173.00 171.80 173.00 173.00 3,800 657,400.00 1 1.20 0.70
AAL * 03:06 612.40 612.40 .00 .00 2 1,180.00 1 0.00 0.00
AAPL * 03:06 1,981.99 1,981.99 1,997.70 1,991.99 1,971.96 4,976 9,835,420.80 70 -15.71 -0.79
AAXJ * 03:06 972.00 972.00 994.43 976.00 966.00 886,005 859,743,734.17 7 -22.43 -2.26
ACWI * 03:06 930.25 929.98 938.00 939.00 928.00 20,444 19,011,379.31 13 -8.02 -0.86
AGN N 03:06 4,852.00 4,803.00 4,855.30 4,852.00 1,705 8,278,105.00 13 49.00 1.02
AKS * 03:06 56.00 61.50 56.00 55.50 25,050 1,393,280.00 5 -5.50 -8.94
AMGN * 03:06 2,405.30 2,405.30 .00 .00 3 7,350.00 1 0.00 0.00
AMZN * 03:06 6,844.79 6,868.48 6,852.00 6,842.00 207 1,416,577.65 9 -23.69 -0.34
APOL * 03:06 206.00 203.50 206.00 206.00 250 51,500.00 1 2.50 1.23
APPS N 03:06 171.48 174.68 171.48 171.48 26,265 4,503,922.20 1 -3.20 -1.83
ASX N 03:06 103.42 103.42 104.38 103.42 103.25 6,725 694,423.40 2 -0.96 -0.92
AXJL * 03:06 1,040.50 1,040.50 1,038.60 1,040.50 1,014.65 1,200 1,218,078.00 3 1.90 0.18
AXP * 03:06 1,218.14 1,237.00 1,218.14 1,218.14 94 114,505.16 17 -18.86 -1.52
BABA N 03:06 1,265.06 1,265.06 1,284.00 1,287.24 1,260.00 1,142 1,452,047.29 14 -18.94 -1.48
BAC * 03:06 266.40 266.23 272.81 266.40 265.00 99,000 26,354,300.00 29 -6.58 -2.41
BAYN N 03:06 2,175.02 2,234.23 2,175.02 2,175.02 224 487,204.48 1 -59.21 -2.65
BBRY N 03:06 124.89 126.00 124.89 124.89 16 1,998.95 2 -1.11 -0.88
BIDU N 03:06 2,983.00 3,130.00 3,023.37 2,979.00 300 900,755.50 3 -147.00 -4.70
BNS * 03:06 796.00 796.00 806.50 796.00 796.00 413 328,748.00 1 -10.50 -1.30
BTU * 03:06 30.00 30.00 26.51 30.00 30.00 1,000 30,000.00 1 3.49 13.16
CAT * 03:06 1,340.00 1,328.00 1,340.00 1,340.00 55 73,700.00 1 12.00 0.90
CBD N 03:06 356.00 383.00 356.00 356.00 500 178,000.00 1 -27.00 -7.05
CELG * 03:06 1,851.50 1,851.50 .00 .00 2 3,710.40 1 0.00 0.00
CHU N 03:06 230.76 230.76 244.85 230.76 230.50 4,090 942,842.50 2 -14.09 -5.75
COP * 03:06 931.00 931.00 949.00 949.99 931.00 1,163 1,084,580.60 3 -18.00 -1.90
COST * 03:06 2,147.00 2,149.30 2,147.00 2,147.00 70 150,290.00 2 -2.30 -0.11
CPA N 03:06 1,266.00 1,309.79 1,275.00 1,266.00 3,005 3,826,875.00 3 -43.79 -3.34
CSCO * 03:06 431.00 428.00 431.00 431.00 176 75,865.00 2 3.00 0.70
CVS * 03:06 1,654.00 1,654.00 1,658.00 1,657.00 1,644.16 5,516 9,071,838.50 40 -4.00 -0.24
CVX * 03:06 1,492.50 1,492.50 1,504.30 1,492.50 1,492.50 45 67,162.50 1 -11.80 -0.78
DAL * 03:06 635.96 635.96 628.00 640.00 632.00 1,552 987,199.36 5 7.96 1.27
DB N 03:06 474.43 474.43 490.35 474.43 474.43 318 150,868.74 1 -15.92 -3.25
DBA * 03:06 363.20 346.53 365.20 363.20 1,150 418,380.00 2 16.67 4.81
DBEF * 03:06 446.00 454.35 451.85 446.00 8,506 3,808,665.65 4 -8.35 -1.84
DBEM * 03:06 329.63 333.32 329.63 329.63 3,800 1,252,594.00 1 -3.69 -1.11
DBEU * 03:06 419.00 427.23 423.25 417.38 724,379 302,711,231.52 12 -8.23 -1.93
DBJP * 03:06 657.66 661.58 657.66 656.14 461,342 302,706,277.48 2 -3.92 -0.59
DBO * 03:06 209.50 225.00 217.00 209.50 38,639 8,103,927.86 10 -15.50 -6.89
DDD * 03:06 292.55 292.55 .00 .00 2 590.00 1 0.00 0.00
DDM * 03:06 1,048.60 1,066.93 1,048.60 1,041.00 1,259 1,311,705.80 2 -18.33 -1.72
DFE * 03:06 881.00 899.60 887.00 881.00 2,211 1,954,570.50 3 -18.60 -2.07
DGS * 03:06 684.00 684.00 679.56 684.00 666.37 1,818 1,213,132.54 3 4.44 0.65
DHS * 03:06 943.00 943.00 936.50 943.00 934.84 4,819 4,513,458.40 4 6.50 0.69
DIA * 03:06 2,795.32 2,775.31 2,795.32 2,795.32 1,667 4,659,798.44 2 20.01 0.72
DIG * 03:06 719.00 744.20 719.00 719.00 466 335,153.00 3 -25.20 -3.39
DIS * 03:06 1,815.01 1,815.01 1,810.00 1,825.00 1,813.00 2,403 4,371,514.13 21 5.01 0.28
DOG * 03:06 365.00 360.00 365.00 365.00 350 127,750.00 2 5.00 1.39
DSY N 03:06 1,153.77 1,178.53 1,153.77 1,153.77 1,300 1,499,901.00 1 -24.76 -2.10
DXD * 03:06 332.00 329.80 332.00 329.80 800 264,720.00 4 2.20 0.67
DXJ * 03:06 898.50 904.25 906.90 898.31 31,969 28,954,301.80 8 -5.75 -0.64
EC N 03:06 188.00 188.00 219.00 190.00 188.00 123,998 23,370,026.30 148 -31.00 -14.16
ECH * 03:06 590.00 605.70 590.00 590.00 30 17,700.00 1 -15.70 -2.59
EDC * 03:06 333.00 331.87 395.00 341.20 329.90 301,639 101,382,541.71 489 -63.13 -15.98
EDZ * 03:06 544.50 544.50 502.56 549.99 532.64 65,911 35,796,243.27 140 41.94 8.35
EEM * 03:06 607.15 624.47 612.70 607.00 6,771 4,126,627.00 5 -17.32 -2.77
EFA * 03:06 993.00 1,006.38 993.00 993.00 1,905 1,891,665.00 1 -13.38 -1.33
EIDO * 03:06 368.43 364.70 368.43 368.43 1,655 609,751.65 1 3.73 1.02
EMB * 03:06 1,731.00 1,725.18 1,731.00 1,731.00 1,800 3,115,800.00 1 5.82 0.34
EMC * 03:06 414.30 412.62 414.30 414.30 12,845 5,321,683.50 1 1.68 0.41
ENZL * 03:06 544.62 544.62 547.26 544.62 544.62 15 8,169.30 1 -2.64 -0.48
EPHE * 03:06 600.34 602.75 606.37 606.37 600.34 50 30,137.60 2 -3.62 -0.60
EPI * 03:06 349.00 349.00 338.76 349.21 348.10 1,767 615,661.95 3 10.24 3.02
EPP * 03:06 672.15 690.51 675.46 670.50 156,313 105,576,862.28 4 -18.36 -2.66
ESR * 03:06 274.37 274.37 284.34 274.37 274.37 23,644 6,487,204.28 1 -9.97 -3.51
EWA * 03:06 327.01 327.01 339.49 329.00 327.01 92,478 30,306,280.21 3 -12.48 -3.68
EWC * 03:06 415.21 422.80 418.10 414.00 165,836 69,185,689.17 6 -7.59 -1.80
EWD * 03:06 485.10 514.22 485.10 485.10 2,500 1,212,750.00 1 -29.12 -5.66
EWG * 03:06 430.68 429.27 447.00 438.50 428.04 280,636 120,596,412.45 90 -17.73 -3.97
EWH * 03:06 347.39 347.39 356.50 347.39 346.80 10,550 3,658,866.85 2 -9.11 -2.56
EWI * 03:06 222.70 234.40 227.20 222.70 75,928 17,183,423.95 42 -11.70 -4.99
EWJ * 03:06 201.61 201.61 202.59 202.73 200.98 1,030,287 208,156,518.05 399 -0.98 -0.48
EWL * 03:06 519.28 519.72 519.28 519.28 623 323,511.44 1 -0.44 -0.08
EWM * 03:06 197.50 197.50 197.50 197.50 12 2,370.00 1 0.00 0.00
EWN * 03:06 397.60 403.85 397.60 392.30 4,147 1,632,890.75 4 -6.25 -1.55
EWP * 03:06 510.00 510.00 525.35 513.50 508.55 23,264 11,882,102.00 8 -15.35 -2.92
EWQ * 03:06 392.60 403.95 397.95 392.60 2,822 1,112,316.95 3 -11.35 -2.81
EWS * 03:06 199.00 198.35 199.00 190.00 10,065 2,002,260.00 3 0.65 0.33
EWT * 03:06 248.31 248.31 251.10 249.66 248.31 14,508 3,611,439.18 3 -2.79 -1.11
EWU * 03:06 285.38 285.35 288.96 286.45 283.95 8,661 2,470,666.34 8 -3.61 -1.25
EWY * 03:06 850.24 875.70 854.98 850.24 7,267 6,183,702.12 4 -25.46 -2.91
EWZ * 03:06 500.00 515.81 512.50 500.00 6,089 3,075,402.40 5 -15.81 -3.07
EZU * 03:06 573.17 584.75 576.83 573.17 114 65,722.02 2 -11.58 -1.98
F * 03:06 233.60 233.60 234.18 233.60 9,590 2,245,496.20 2 0.00 0.00
FAS * 03:06 499.50 500.70 504.00 496.00 55,797 27,725,161.52 118 -1.20 -0.24
FAZ * 03:06 179.00 177.70 185.00 178.20 9,747 1,759,115.80 22 1.30 0.73
FB * 03:06 1,370.00 1,365.20 1,388.50 1,369.00 9,217 12,677,706.41 59 4.80 0.35
FCX * 03:06 279.67 288.70 282.00 279.00 11,580 3,239,928.00 5 -9.03 -3.13
FEX * 03:06 718.50 718.50 723.70 718.50 718.50 1,809 1,299,766.50 1 -5.20 -0.72
FEZ * 03:06 567.50 588.64 570.00 567.50 940 533,600.00 2 -21.14 -3.59
FFH N 03:06 8,047.44 8,220.73 8,047.44 8,047.44 250 2,011,860.00 1 -173.29 -2.11
FLEX N 03:06 173.00 190.15 173.00 173.00 13 2,249.00 1 -17.15 -9.02
FSLR * 03:06 693.58 750.00 713.70 693.20 3,783 2,636,712.00 18 -56.42 -7.52
FXD * 03:06 577.00 577.75 578.50 577.00 395 227,966.00 2 -0.75 -0.13
FXF * 03:06 1,618.50 1,568.00 1,618.50 1,618.50 100 161,850.00 1 50.50 3.22
FXI * 03:06 692.00 692.00 718.09 698.00 692.00 601 418,803.00 9 -26.09 -3.63
FXS * 03:06 1,839.00 1,871.81 1,839.00 1,839.00 85 156,315.00 1 -32.81 -1.75
GE * 03:06 414.53 419.52 419.63 414.53 207 85,919.91 2 -4.99 -1.19
GGB N 03:06 34.50 35.67 34.50 34.50 30,000 1,035,000.00 1 -1.17 -3.28
GILD * 03:06 1,825.00 1,825.00 1,807.50 1,850.00 1,820.00 2,365 4,318,015.98 19 17.50 0.97
GLD * 03:06 1,765.30 1,750.80 1,767.13 1,763.64 1,720 3,036,540.60 6 14.50 0.83
GLE N 03:06 703.39 741.25 703.39 703.39 6,235 4,385,636.65 1 -37.86 -5.11
GM * 03:06 514.20 522.00 520.00 514.00 3,735 1,931,478.20 4 -7.80 -1.49
GMF * 03:06 1,348.00 1,384.50 1,355.00 1,339.50 13,094 17,708,541.41 37 -36.50 -2.64
GOOG * 03:06 8,200.00 8,188.85 8,282.00 8,200.00 139 1,149,722.00 2 11.15 0.14
GOOGL * 03:06 8,590.00 8,557.86 8,630.48 8,590.00 86 741,209.28 3 32.14 0.38
GPRO * 03:06 810.00 815.48 810.00 785.00 2,439 1,956,840.00 10 -5.48 -0.67
GSG * 03:06 312.24 312.24 325.25 312.24 312.24 2,670 833,680.80 1 -13.01 -4.00
GXC * 03:06 1,306.45 1,392.03 1,306.45 1,306.45 32,523 42,489,675.12 2 -85.58 -6.15
GXG * 03:06 165.00 168.65 165.00 165.00 500 82,500.00 1 -3.65 -2.16
HAL * 03:06 643.00 658.80 652.80 643.00 6,230 4,056,360.00 3 -15.80 -2.40
HD * 03:06 1,752.00 1,750.00 1,752.00 1,752.00 68 119,137.50 2 2.00 0.11
HEDJ * 03:06 947.50 973.00 961.60 946.00 647,761 614,570,433.00 17 -25.50 -2.62
HEWG * 03:06 398.00 406.00 400.00 398.00 2,400 959,200.00 2 -8.00 -1.97
HEWJ * 03:06 497.00 505.00 497.00 497.00 715 355,355.00 1 -8.00 -1.58
HPQ * 03:06 469.59 469.61 469.59 469.59 100 46,959.00 1 -0.02 -0.00
HYG * 03:06 1,392.61 1,393.61 1,392.61 1,392.61 360 501,339.60 1 -1.00 -0.07
IAU * 03:06 178.63 175.00 179.00 177.00 15,247 2,710,920.51 5 3.63 2.07
IBB * 03:06 5,860.00 5,860.00 5,780.00 5,889.00 5,807.00 3,650 21,490,086.00 26 80.00 1.38
IEF * 03:06 1,667.64 1,645.00 1,667.64 1,667.64 1,250 2,084,550.00 1 22.64 1.38
IEI * 03:06 1,942.10 1,928.00 1,942.10 1,942.10 2,020 3,923,042.00 1 14.10 0.73
IEV * 03:06 674.50 674.54 689.80 690.00 674.50 798,945 541,716,989.38 7 -15.26 -2.21
IHE * 03:06 2,768.00 2,768.69 2,768.00 2,768.00 75 207,600.00 1 -0.69 -0.02
IHF * 03:06 2,238.00 2,260.00 2,238.00 2,238.00 64 143,232.00 1 -22.00 -0.97
IIF * 03:06 448.00 448.00 428.19 448.00 448.00 156 69,888.00 1 19.81 4.63
IJH * 03:06 2,352.00 2,361.60 2,361.12 2,350.00 52,482 123,914,398.24 3 -9.60 -0.41
IJK * 03:06 2,670.00 2,684.00 2,670.00 2,670.00 60 160,200.00 1 -14.00 -0.52
ILF * 03:06 479.00 464.77 479.00 455.90 1,234 565,216.00 3 14.23 3.06
ILMN * 03:06 3,450.00 3,460.00 3,450.00 3,450.00 1,340 4,623,000.00 1 -10.00 -0.29
INDA * 03:06 487.17 487.17 483.36 489.80 486.00 15,072 7,346,756.30 5 3.81 0.79
INDY * 03:06 508.50 478.04 508.50 481.60 2,327 1,122,794.50 6 30.46 6.37
INTC * 03:06 479.00 481.18 479.00 479.00 100 47,900.00 1 -2.18 -0.45
ITUB N 03:06 170.35 170.00 170.35 170.35 2,010 342,403.50 1 0.35 0.21
IVV * 03:06 3,266.10 3,269.00 3,296.70 3,259.57 313,940 1,024,567,162.77 24 -2.90 -0.09
IWF * 03:06 1,565.03 1,572.00 1,565.03 1,565.03 107,092 167,602,192.76 1 -6.97 -0.44
IWM * 03:06 1,936.42 1,944.80 1,936.42 1,936.42 73,103 141,558,119.84 2 -8.38 -0.43
IXG * 03:06 893.96 908.94 893.96 893.96 490 438,040.40 1 -14.98 -1.65
IYC * 03:06 2,270.00 2,270.00 2,253.00 2,270.00 2,270.00 22 49,940.00 2 17.00 0.75
IYF * 03:06 1,414.00 1,430.70 1,423.00 1,414.00 283 401,422.00 2 -16.70 -1.17
IYH * 03:06 2,521.84 2,492.50 2,521.84 2,518.28 638 1,608,852.04 2 29.34 1.18
IYW * 03:06 1,650.70 1,659.65 1,659.66 1,650.70 376 622,921.10 4 -8.95 -0.54
JBLU * 03:06 325.20 318.00 325.20 325.20 922 299,834.40 1 7.20 2.26
JCP * 03:06 136.50 136.50 132.07 137.00 136.50 3,040 414,965.00 2 4.43 3.35
JPM * 03:06 1,060.00 1,056.68 1,062.16 1,060.00 6,574 6,978,348.00 3 3.32 0.31
KBE * 03:06 565.12 522.00 565.12 565.12 1,620 915,494.40 1 43.12 8.26
KGX N 03:06 727.33 663.54 727.33 727.33 6,125 4,454,896.25 1 63.79 9.61
KO * 03:06 625.00 614.80 625.00 625.00 140 87,500.00 1 10.20 1.66
KOL * 03:06 173.00 174.00 195.00 175.00 173.00 400 69,600.00 2 -21.00 -10.77
LNKD * 03:06 3,290.00 3,360.00 3,290.00 3,270.00 1,188 3,896,640.00 2 -70.00 -2.08
LQD * 03:06 1,828.12 1,788.32 1,828.12 1,828.12 600 1,096,872.00 1 39.80 2.23
LUV * 03:06 516.00 510.00 516.00 514.80 409 210,669.20 3 6.00 1.18
LVS * 03:06 857.00 857.00 858.70 853.57 577 493,606.10 3 0.00 0.00
M * 03:06 1,057.40 1,070.45 1,057.40 1,057.40 800 845,920.00 2 -13.05 -1.22
MCHI * 03:06 831.00 832.61 872.55 840.50 828.00 431,348 360,169,767.10 17 -39.94 -4.58
MCK * 03:06 3,560.00 3,560.00 .00 .00 5 17,600.00 2 0.00 0.00
MGM * 03:06 288.15 295.00 288.15 288.15 70 20,170.50 1 -6.85 -2.32
MO * 03:06 774.60 773.60 775.60 774.60 1,243 962,871.95 3 1.00 0.13
MON * 03:06 1,697.00 1,697.00 1,640.50 1,697.00 1,697.00 4,775 8,103,175.00 2 56.50 3.44
MRK * 03:06 903.50 903.49 895.00 903.50 895.00 9,112 8,232,564.50 3 8.49 0.95
MSFT * 03:06 698.60 698.60 693.87 699.00 698.60 55 38,430.40 4 4.73 0.68
MT N 03:06 144.00 144.00 159.80 144.00 144.00 1,000 144,000.00 1 -15.80 -9.89
MTU N 03:06 114.12 114.12 115.58 114.12 114.12 75 8,559.00 1 -1.46 -1.26
MTUM * 03:06 1,162.00 1,162.00 1,127.00 1,162.00 1,125.60 777 876,957.20 3 35.00 3.11
MU * 03:06 292.50 292.50 298.51 297.85 289.00 34,574 10,284,498.15 7 -6.01 -2.01
NBG N 03:06 16.21 16.21 17.19 16.21 14.98 734,709 11,413,811.29 16 -0.98 -5.70
NESN N 03:06 1,154.28 1,145.25 1,160.00 1,154.28 1,441 1,663,546.28 5 9.03 0.79
NFLX * 03:06 10,392.74 10,300.00 10,430.64 10,392.74 33 343,601.22 5 92.74 0.90
NTES N 03:06 2,160.00 2,259.69 2,160.00 2,160.00 15 32,400.00 1 -99.69 -4.41
OPK * 03:06 260.00 240.79 260.00 260.00 400 104,000.00 1 19.21 7.98
PBR N 03:06 129.59 128.92 140.40 135.00 127.61 1,315,786 169,548,217.50 122 -11.48 -8.18
PCLN * 03:06 17,964.21 18,004.79 17,964.21 17,964.21 17 305,391.57 1 -40.58 -0.23
PEP * 03:06 1,491.55 1,473.53 1,491.55 1,491.55 100 149,155.00 1 18.02 1.22
PFE * 03:06 523.00 523.00 534.20 528.10 521.25 66,988 35,318,923.78 49 -11.20 -2.10
PG * 03:06 1,258.00 1,258.15 1,258.00 1,258.00 100 125,800.00 2 -0.15 -0.01
PRE N 03:06 66.70 66.19 68.11 68.52 65.00 1,253,761 83,060,387.13 77 -1.92 -2.82
PSQ * 03:06 882.00 871.33 882.00 882.00 500 441,000.00 2 10.67 1.22
QIHU N 03:06 1,014.60 1,066.11 1,014.60 1,014.60 1,000 1,014,600.00 1 -51.51 -4.83
QLD * 03:06 1,164.50 1,165.50 1,164.50 1,160.00 2,851 3,307,745.00 2 -1.00 -0.09
QQEW * 03:06 698.00 283.63 698.00 698.00 2,240 1,563,520.00 3 414.37 146.09
QQQ * 03:06 1,693.97 1,693.97 1,707.00 1,701.00 1,686.80 89,097 150,331,927.33 16 -13.03 -0.76
RIG N 03:06 235.50 243.71 235.50 235.50 1,280 301,440.00 1 -8.21 -3.37
S * 03:06 69.13 71.39 69.13 69.13 50,000 3,456,500.00 1 -2.26 -3.17
SBUX * 03:06 850.00 848.00 856.00 850.00 4,680 4,003,092.00 3 2.00 0.24
SDY * 03:06 1,210.53 1,209.45 1,210.53 1,210.53 93,452 113,126,449.56 1 1.08 0.09
SHV * 03:06 1,734.14 1,729.00 1,747.00 1,734.00 48,463 84,448,470.78 16 5.14 0.30
SHY * 03:06 1,335.98 1,330.16 1,343.06 1,335.98 150 201,105.00 2 5.82 0.44
SIL * 03:06 134.16 130.00 134.16 134.16 380 50,980.80 1 4.16 3.20
SLB N 03:06 1,317.00 1,364.00 1,317.00 1,300.00 880 1,157,260.00 2 -47.00 -3.45
SLV * 03:06 238.99 234.00 238.99 235.00 17,310 4,077,489.62 5 4.99 2.13
SN * 03:06 134.50 141.00 135.50 134.00 173,200 23,238,826.00 98 -6.50 -4.61
SNDK * 03:06 868.60 979.72 868.60 868.60 65 56,459.00 1 -111.12 -11.34
SPY * 03:06 3,250.00 3,250.00 3,245.00 3,273.60 3,238.42 876,721 2,845,729,662.27 47 5.00 0.15
T * 03:06 560.00 562.00 560.00 560.00 500 280,000.00 1 -2.00 -0.36
TEF N 03:06 214.61 225.55 224.07 214.61 2,735 590,130.55 6 -10.94 -4.85
THD * 03:06 1,145.20 1,195.00 1,145.20 1,145.20 1,030 1,179,556.00 1 -49.80 -4.17
TLT * 03:06 1,854.00 1,850.00 1,867.98 1,854.00 4,462 8,317,995.00 4 4.00 0.22
TM N 03:06 2,094.79 2,116.00 2,094.79 2,094.79 295 617,963.05 1 -21.21 -1.00
TOT N 03:06 749.01 749.01 780.00 749.01 749.01 38 28,462.38 1 -30.99 -3.97
TRN * 03:06 397.72 405.00 397.72 394.00 57,310 22,643,645.50 9 -7.28 -1.80
TSLA * 03:06 4,390.00 4,390.00 4,369.00 4,405.00 4,380.00 87 381,901.30 8 21.00 0.48
TUR * 03:06 709.50 705.09 712.80 709.50 711 505,164.00 3 4.41 0.63
TWM * 03:06 552.50 552.50 548.50 560.00 552.50 7,452 4,139,200.00 10 4.00 0.73
TWTR * 03:06 557.45 557.45 559.48 561.52 555.96 2,248 1,252,868.86 8 -2.03 -0.36
TX * 03:06 267.00 267.00 272.73 272.11 267.00 35,000 9,504,680.00 15 -5.73 -2.10
UA * 03:06 1,330.00 1,326.00 1,333.00 1,330.00 3,359 4,476,947.00 3 4.00 0.30
UAL * 03:06 849.00 849.00 851.10 849.00 849.00 307 260,643.00 1 -2.10 -0.25
UBS N 03:06 333.00 340.69 333.00 333.00 160 53,280.00 1 -7.69 -2.26
UNH * 03:06 1,920.35 1,908.50 1,920.35 1,919.00 1,230 2,361,720.00 3 11.85 0.62
UNP * 03:06 1,516.00 1,507.25 1,516.00 1,516.00 600 909,600.00 2 8.75 0.58
USMV * 03:06 643.30 642.91 643.30 643.30 71,000 45,674,300.00 1 0.39 0.06
USO * 03:06 279.00 279.00 299.61 295.00 278.00 58,944 16,752,865.48 109 -20.61 -6.88
UTSI * 03:06 30.85 30.85 30.85 30.85 402,500 12,417,125.00 1 0.00 0.00
UWM * 03:06 1,518.00 1,518.00 1,566.00 1,518.00 1,502.00 1,025 1,545,302.50 3 -48.00 -3.07
VALE N 03:06 87.41 92.80 88.48 87.10 509,636 44,842,224.01 16 -5.39 -5.81
VCR * 03:06 1,964.00 1,960.75 1,983.10 1,958.07 51,926 101,686,057.00 4 3.25 0.17
VEA * 03:06 616.79 616.79 626.27 616.79 616.79 23 14,225.80 2 -9.48 -1.51
VFH * 03:06 782.25 786.96 782.25 782.25 60,845 47,596,001.25 1 -4.71 -0.60
VGK * 03:06 835.00 835.00 851.47 841.41 832.65 56,072 46,949,469.29 10 -16.47 -1.93
VIPS N 03:06 320.91 338.28 320.91 320.91 200 64,182.00 1 -17.37 -5.13
VLO * 03:06 1,021.55 1,021.55 .00 .00 4 4,124.00 1 0.00 0.00
VNQ * 03:06 1,202.27 1,193.06 1,202.27 1,198.97 72,434 86,847,281.98 2 9.21 0.77
VO * 03:06 1,998.69 2,004.50 1,998.69 1,995.81 96,213 192,023,587.53 2 -5.81 -0.29
VOO * 03:06 2,971.80 2,980.00 2,991.00 2,971.80 3,659 10,929,058.60 4 -8.20 -0.28
VRX N 03:06 3,560.00 3,526.50 3,560.00 3,560.00 35 124,600.00 1 33.50 0.95
VT * 03:06 962.45 962.45 968.51 962.45 962.45 135 129,930.75 1 -6.06 -0.63
VTI * 03:06 1,686.59 1,685.24 1,685.95 1,696.05 1,675.00 7,965 13,505,520.33 7 -0.71 -0.04
VTV * 03:06 1,321.00 1,309.76 1,323.00 1,309.59 3,656 4,805,702.80 3 11.24 0.86
VWO * 03:06 629.00 643.69 634.40 626.30 26,633 16,879,265.10 6 -14.69 -2.28
VZ * 03:06 737.44 733.60 737.44 737.44 3,600 2,654,784.00 1 3.84 0.52
WFC * 03:06 885.00 889.75 886.72 885.00 3,631 3,217,941.40 11 -4.75 -0.53
WFT N 03:06 180.00 206.00 180.00 180.00 1,000 180,000.00 1 -26.00 -12.62
WMT * 03:06 1,147.00 1,117.00 1,147.00 1,135.20 442 502,584.40 3 30.00 2.69
X * 03:06 310.20 311.00 310.20 307.81 7,686 2,381,982.69 7 -0.80 -0.26
XLE * 03:06 1,160.00 1,166.51 1,160.00 1,160.00 258 299,280.00 3 -6.51 -0.56
XLF * 03:06 386.00 386.00 387.00 386.50 386.00 532 205,518.00 3 -1.00 -0.26
XLI * 03:06 848.62 848.37 849.30 848.62 847.88 205 173,910.53 17 -0.93 -0.11
XLV * 03:06 1,173.93 1,174.21 1,173.93 1,173.93 1,105 1,297,192.65 2 -0.28 -0.02
XOM * 03:06 1,300.00 1,304.00 1,300.10 1,300.00 33 43,296.99 6 -4.00 -0.31
XOP * 03:06 690.70 750.63 690.70 690.70 8,659 5,980,771.30 1 -59.93 -7.98
YHOO * 03:06 606.69 619.20 607.60 605.01 2,243 1,360,076.08 6 -12.51 -2.02

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