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 * 03:06 202.00 201.55 204.00 202.00 4,700 956,178.64 7 0.45 0.22
AAL * 03:06 810.00 810.00 793.39 819.00 793.39 4,802 3,911,590.50 14 16.61 2.09
AAPL * 03:06 2,005.00 2,002.71 1,995.20 2,007.99 1,989.00 29,470 58,948,764.56 188 7.51 0.38
AAXJ * 03:06 1,067.67 1,067.67 1,067.42 1,074.82 1,067.67 163,093 174,216,420.50 5 0.25 0.02
ABI N 03:06 1,905.07 1,901.50 1,905.07 1,890.37 1,459 2,770,177.33 2 3.57 0.19
ABT * 03:06 743.90 710.90 743.90 743.90 1,165 866,643.50 1 33.00 4.64
ACT N 03:06 4,557.00 4,538.75 4,557.00 4,554.00 205 934,149.00 2 18.25 0.40
ACWI * 03:06 961.00 961.00 958.97 964.42 960.00 71,854 69,278,939.65 6 2.03 0.21
ACWX * 03:06 730.73 720.00 730.83 730.73 19,335 14,130,582.10 6 10.73 1.49
ACX N 03:06 227.76 250.53 227.76 227.76 13,000 2,960,880.00 1 -22.77 -9.09
AH N 03:06 310.94 316.16 310.94 310.94 3,420 1,063,414.80 1 -5.22 -1.65
AIG * 03:06 876.10 869.50 876.10 876.10 1,180 1,033,798.00 1 6.60 0.76
AKS * 03:06 77.50 74.80 77.50 77.50 7,500 581,250.00 1 2.70 3.61
ALU N 03:06 60.10 61.00 60.10 60.10 980 58,898.00 1 -0.90 -1.48
ALV N 03:06 2,591.47 2,661.32 2,591.47 2,591.47 270 699,696.90 1 -69.85 -2.62
AMZN * 03:06 6,882.00 6,876.75 6,004.05 6,950.00 6,300.00 10,723 74,029,910.17 60 872.70 14.54
APOL * 03:06 270.00 272.70 270.00 270.00 350 94,500.00 1 -2.70 -0.99
AXA N 03:06 384.02 385.16 384.02 384.02 14,990 5,756,459.80 2 -1.14 -0.30
AXP * 03:06 1,199.00 1,199.00 1,194.00 1,200.00 1,194.01 438 525,087.40 5 5.00 0.42
BABA N 03:06 1,300.00 1,300.00 1,268.44 1,308.95 1,290.00 20,131 26,222,296.79 63 31.56 2.49
BAC * 03:06 241.10 242.00 241.10 240.57 26,788 6,447,916.90 7 -0.90 -0.37
BAK N 03:06 130.00 121.80 130.00 127.60 2,340 302,280.00 5 8.20 6.73
BAS N 03:06 1,529.99 1,506.32 1,529.99 1,529.99 720 1,101,592.80 1 23.67 1.57
BAX * 03:06 1,094.00 1,079.61 1,094.00 1,094.00 575 629,050.00 1 14.39 1.33
BAYN N 03:06 2,260.31 2,256.06 2,260.31 2,251.40 1,165 2,631,983.18 3 4.25 0.19
BBBY * 03:06 1,112.87 1,117.58 1,112.87 1,112.87 568 632,110.16 1 -4.71 -0.42
BBY * 03:06 541.99 541.99 555.00 543.50 541.99 2,940 1,593,993.72 17 -13.01 -2.34
BCS N 03:06 245.22 240.50 245.22 244.50 5,500 1,346,910.00 3 4.72 1.96
BGG N 03:06 275.19 275.34 275.19 275.19 4,770 1,312,656.30 1 -0.15 -0.05
BIDU N 03:06 3,333.55 3,270.07 3,333.55 3,333.55 1,401 4,670,320.22 2 63.48 1.94
BIIB * 03:06 6,185.00 6,577.00 6,218.00 6,150.00 97 599,291.00 6 -392.00 -5.96
BLK * 03:06 5,742.00 5,698.00 5,742.00 5,742.00 200 1,148,400.00 1 44.00 0.77
BMWM5 N 03:06 1,846.81 1,821.50 1,846.81 1,845.28 1,705 3,146,890.90 2 25.31 1.39
BMY * 03:06 1,013.00 985.50 1,013.00 1,013.00 1,090 1,104,170.00 1 27.50 2.79
BNP N 03:06 991.22 956.65 991.22 991.22 3,580 3,548,567.60 2 34.57 3.61
BOKA N 03:06 787.45 773.45 787.45 787.45 751 591,374.95 1 14.00 1.81
BP N 03:06 668.00 668.70 668.00 668.00 2,000 1,336,001.00 2 -0.70 -0.10
BRKB * 03:06 2,185.00 2,188.68 2,188.00 2,199.00 2,185.00 4,541 9,937,149.06 27 0.68 0.03
BT N 03:06 1,089.60 1,089.60 1,074.00 1,089.60 1,089.60 575 626,520.00 1 15.60 1.45
CAT * 03:06 1,299.00 1,310.00 1,299.00 1,299.00 630 818,370.00 1 -11.00 -0.84
CELG * 03:06 1,832.00 1,758.00 1,832.00 1,758.00 447 815,796.00 2 74.00 4.21
CHK * 03:06 226.50 237.00 226.50 226.00 8,850 2,002,325.00 3 -10.50 -4.43
CHU N 03:06 299.20 296.00 299.20 299.20 4,165 1,246,168.00 1 3.20 1.08
CIG N 03:06 79.07 76.21 79.07 79.07 6,018 475,843.26 2 2.86 3.75
CMG * 03:06 9,770.00 9,910.00 9,770.00 9,770.00 400 3,908,000.00 2 -140.00 -1.41
CNCO N 03:06 119.14 119.14 115.74 119.14 119.14 100,000 11,914,000.00 1 3.40 2.94
COF * 03:06 1,238.60 1,259.89 1,243.57 1,238.60 1,191 1,478,184.42 2 -21.29 -1.69
COST * 03:06 2,279.50 2,255.00 2,280.00 2,279.50 1,132 2,580,787.50 2 24.50 1.09
CPA N 03:06 1,700.17 1,672.59 1,700.17 1,700.17 345 586,558.65 1 27.58 1.65
CSCO * 03:06 444.00 442.05 444.00 444.00 200 88,800.00 1 1.95 0.44
CVS * 03:06 1,563.20 1,553.05 1,566.82 1,563.20 4,381 6,856,645.92 6 10.15 0.65
CVX * 03:06 1,687.50 1,702.70 1,687.50 1,683.39 801 1,350,285.99 2 -15.20 -0.89
DAL * 03:06 722.00 722.00 715.00 728.20 715.00 56,606 41,163,068.90 57 7.00 0.98
DB N 03:06 524.00 525.70 524.00 524.00 3,833 2,008,492.00 1 -1.70 -0.32
DBEU * 03:06 462.15 460.30 463.90 462.15 35,420 16,390,530.30 5 1.85 0.40
DBGR * 03:06 439.50 434.02 439.50 439.50 99,743 43,837,048.50 6 5.48 1.26
DBJP * 03:06 666.83 664.95 666.83 665.85 2,257 1,504,959.85 2 1.88 0.28
DBO * 03:06 229.50 230.00 231.40 229.50 5,235 1,202,705.80 5 -0.50 -0.22
DDD * 03:06 420.00 420.00 466.00 442.91 420.00 11,158 4,700,089.95 14 -46.00 -9.87
DDM * 03:06 2,110.00 2,118.03 2,110.00 2,110.00 209 440,990.00 2 -8.03 -0.38
DEO N 03:06 1,743.00 1,743.00 1,728.00 1,743.00 1,743.00 750 1,307,250.00 1 15.00 0.87
DIA * 03:06 2,780.00 2,771.57 2,780.00 2,771.57 1,471 4,088,697.17 5 8.43 0.30
DIS * 03:06 1,693.58 1,693.58 1,675.22 1,696.00 1,683.00 11,571 19,565,878.85 62 18.36 1.10
DLTR * 03:06 1,249.10 1,266.95 1,249.10 1,249.10 375 468,412.50 1 -17.85 -1.41
DOG * 03:06 349.80 353.10 349.80 349.30 68,371 23,883,374.80 7 -3.30 -0.93
DVY * 03:06 1,222.69 1,215.30 1,222.69 1,222.69 1,230 1,503,908.70 1 7.39 0.61
DXGE * 03:06 480.00 484.06 480.00 480.00 520 249,600.00 1 -4.06 -0.84
DXJ * 03:06 890.79 890.79 890.79 890.79 218 194,192.22 1 0.00 0.00
EBAY * 03:06 909.00 902.00 922.50 907.30 7,620 6,945,901.00 47 7.00 0.78
ECH * 03:06 656.50 645.00 656.50 656.50 20 13,130.00 1 11.50 1.78
EDC * 03:06 470.51 468.97 468.98 472.49 466.50 4,716 2,222,082.05 14 -0.01 -0.00
EDU N 03:06 414.56 410.80 414.56 414.56 1,135 470,525.60 2 3.76 0.92
EDZ * 03:06 390.79 386.18 388.17 394.00 382.80 53,227 20,583,468.48 98 -1.99 -0.51
EEM * 03:06 674.21 671.69 676.51 672.91 2,542 1,715,343.27 6 2.52 0.38
EEMV * 03:06 974.01 961.35 974.01 974.01 20,900 20,356,809.00 1 12.66 1.32
EFA * 03:06 1,036.30 1,029.16 1,036.30 1,036.30 2,300 2,383,490.00 1 7.14 0.69
EMB * 03:06 1,754.92 1,747.66 1,754.92 1,754.92 115 201,815.80 1 7.26 0.42
EMR * 03:06 883.64 892.04 883.64 883.64 662 584,969.68 1 -8.40 -0.94
EPU * 03:06 460.62 455.50 460.62 460.62 29 13,357.98 1 5.12 1.12
ERUS * 03:06 235.57 241.56 235.57 235.57 17,300 4,075,361.00 1 -5.99 -2.48
EWC * 03:06 450.62 450.71 451.00 449.70 10,515 4,737,189.30 4 -0.09 -0.02
EWG * 03:06 459.39 455.00 460.32 455.00 32,535 14,924,169.85 6 4.39 0.96
EWH * 03:06 368.70 368.70 364.43 369.01 368.52 558,570 205,974,576.40 14 4.27 1.17
EWJ * 03:06 204.24 203.70 205.27 204.24 12,582 2,573,908.34 6 0.54 0.27
EWP * 03:06 543.00 543.00 538.00 543.99 538.92 21,134 11,413,844.68 6 5.00 0.93
EWS * 03:06 209.98 207.66 209.98 209.98 6,530 1,371,169.40 1 2.32 1.12
EWT * 03:06 259.20 254.96 261.11 259.06 69,342 18,030,040.44 8 4.24 1.66
EWU * 03:06 296.72 294.00 298.71 296.58 76,293 22,701,502.58 11 2.72 0.93
EWY * 03:06 963.27 963.27 967.64 964.30 961.44 7,045 6,776,359.45 4 -4.37 -0.45
EWZ * 03:06 570.00 555.34 571.80 566.41 18,788 10,671,867.66 18 14.66 2.64
EXS1 N 03:06 1,745.38 1,752.44 1,745.38 1,745.38 4,700 8,203,286.00 1 -7.06 -0.40
EXSA N 03:06 687.57 568.00 687.57 687.57 29,600 20,352,072.00 1 119.57 21.05
EZU * 03:06 609.04 604.50 609.25 609.04 2,180 1,328,060.00 2 4.54 0.75
F * 03:06 242.30 242.30 244.00 241.99 4,420 1,071,576.00 4 0.00 0.00
FAS * 03:06 1,920.14 1,930.40 1,920.14 1,909.51 2,244 4,293,703.33 8 -10.26 -0.53
FAZ * 03:06 185.50 184.50 186.20 185.50 17,428 3,234,829.90 14 1.00 0.54
FB * 03:06 1,254.00 1,254.00 1,268.39 1,273.99 1,254.00 40,017 50,608,588.92 130 -14.39 -1.13
FCX * 03:06 325.00 311.10 325.00 320.00 767 246,417.82 5 13.90 4.47
FDL * 03:06 371.14 350.33 371.14 371.14 3,820 1,417,754.80 1 20.81 5.94
FDX * 03:06 2,611.70 2,611.70 .00 .00 1 2,610.00 1 0.00 0.00
FEX * 03:06 727.39 731.00 727.39 727.39 2,060 1,498,423.40 1 -3.61 -0.49
FEZ * 03:06 609.38 606.30 609.38 609.38 23,100 14,076,678.00 1 3.08 0.51
FM * 03:06 482.09 482.09 .00 .00 1 484.00 1 0.00 0.00
FME N 03:06 1,330.98 1,289.77 1,330.98 1,330.98 580 771,968.40 1 41.21 3.20
FSLR * 03:06 987.20 987.00 988.65 987.20 1,000 987,570.00 7 0.20 0.02
FVI N 03:06 55.80 59.70 55.80 55.80 11,700 652,860.00 1 -3.90 -6.53
FXC * 03:06 1,262.50 1,182.14 1,262.50 1,262.50 120 151,500.00 1 80.36 6.80
FXI * 03:06 799.40 797.50 801.59 798.95 5,673 4,536,330.13 14 1.90 0.24
GD * 03:06 2,061.00 2,037.00 2,061.00 2,061.00 70 144,270.00 1 24.00 1.18
GDX * 03:06 304.85 304.85 304.85 304.85 800 243,880.00 1 0.00 0.00
GDXJ * 03:06 375.16 380.00 375.16 375.16 900 337,644.00 1 -4.84 -1.27
GE * 03:06 412.52 411.73 415.00 412.52 369 152,677.72 5 0.79 0.19
GGB N 03:06 55.00 55.00 52.00 55.00 54.50 150,800 8,289,000.00 14 3.00 5.77
GILD * 03:06 1,603.75 1,618.00 1,625.00 1,603.75 1,446 2,343,882.81 11 -14.25 -0.88
GLD * 03:06 1,741.09 1,778.40 1,741.09 1,730.45 6,152 10,677,648.40 3 -37.31 -2.10
GLW * 03:06 347.00 347.00 353.00 347.61 343.00 2,664 925,431.56 3 -6.00 -1.70
GM * 03:06 545.38 551.51 550.20 545.02 69,294 37,847,505.18 51 -6.13 -1.11
GOOG * 03:06 8,689.00 8,443.38 8,730.00 8,545.00 851 7,388,078.60 30 245.62 2.91
GOOGL * 03:06 8,830.00 8,830.00 8,594.00 8,886.63 8,720.00 4,566 40,270,266.35 23 236.00 2.75
GS * 03:06 3,067.35 3,067.35 3,067.35 3,067.35 750 2,300,505.15 7 0.00 0.00
GXG * 03:06 183.15 175.00 183.15 183.15 76 13,919.40 1 8.15 4.66
HAL * 03:06 743.00 742.40 743.00 743.00 405 300,915.00 1 0.60 0.08
HAO * 03:06 525.04 383.98 525.04 525.04 10,000 5,250,400.00 1 141.06 36.74
HBC N 03:06 732.00 732.00 704.06 732.00 732.00 2,530 1,851,960.00 1 27.94 3.97
HD * 03:06 1,747.99 1,742.76 1,753.00 1,747.99 3,225 5,652,239.94 5 5.23 0.30
HDV * 03:06 1,194.85 1,194.85 1,200.00 1,194.85 1,194.85 564,587 674,596,776.95 1 -5.15 -0.43
HEDJ * 03:06 1,028.34 1,027.70 1,034.39 1,028.34 7,517 7,750,869.95 12 0.64 0.06
HEI N 03:06 1,211.93 1,192.29 1,211.93 1,211.93 2,900 3,514,597.00 2 19.64 1.65
HEWG * 03:06 436.00 431.90 436.00 434.13 40,296 17,504,380.70 18 4.10 0.95
HEWJ * 03:06 491.80 474.56 491.80 491.80 3,446 1,694,742.80 3 17.24 3.63
HEZU * 03:06 453.83 452.40 453.83 453.83 44,900 20,376,967.00 1 1.43 0.32
HON * 03:06 1,579.00 1,578.00 1,579.00 1,579.00 785 1,239,515.00 1 1.00 0.06
HPQ * 03:06 512.00 512.00 512.01 512.00 512.00 400 204,800.00 5 -0.01 -0.00
HYG * 03:06 1,403.01 1,399.76 1,404.00 1,403.01 815 1,144,146.15 2 3.25 0.23
HYS * 03:06 1,570.25 1,576.22 1,570.25 1,570.25 15 23,553.75 1 -5.97 -0.38
IAT * 03:06 532.50 532.09 532.50 532.20 2,150 1,144,575.00 2 0.41 0.08
IAU * 03:06 174.61 172.65 178.00 174.61 170.70 1,030 177,851.92 6 -5.35 -3.01
IBB * 03:06 5,610.80 5,610.80 5,611.00 5,610.80 616 3,456,260.00 8 0.00 0.00
IBM * 03:06 2,619.00 2,629.99 2,619.00 2,600.00 952 2,478,525.00 6 -10.99 -0.42
IDV * 03:06 540.00 533.00 540.00 540.00 150 81,000.00 3 7.00 1.31
IEV * 03:06 711.72 706.76 715.00 711.72 42,538 30,278,327.80 5 4.96 0.70
IJH * 03:06 2,358.80 2,368.80 2,358.80 2,358.80 1,020 2,405,976.00 1 -10.00 -0.42
ILF * 03:06 504.00 504.00 496.05 504.00 504.00 500 252,000.00 1 7.95 1.60
ILMN * 03:06 2,964.00 2,927.16 2,964.00 2,964.00 20 59,280.00 1 36.84 1.26
INDA * 03:06 466.36 476.80 488.46 466.36 28,115 13,168,300.90 7 -10.44 -2.19
INDY * 03:06 450.00 467.99 465.50 450.00 4,402 2,038,036.85 6 -17.99 -3.84
ING N 03:06 233.25 230.03 233.25 233.25 4,365 1,018,136.25 1 3.22 1.40
INTC * 03:06 496.00 498.30 496.32 496.00 1,342 666,013.44 2 -2.30 -0.46
ISP N 03:06 51.68 51.26 51.68 51.68 24,300 1,255,824.00 1 0.42 0.82
ITB * 03:06 414.24 423.10 414.24 414.24 7,000 2,899,680.00 1 -8.86 -2.09
ITF * 03:06 880.79 683.00 880.79 880.79 23,200 20,434,328.00 1 197.79 28.96
ITUB N 03:06 193.00 193.24 193.00 193.00 972 187,606.00 2 -0.24 -0.12
IVV * 03:06 3,274.58 3,274.58 3,266.22 3,288.15 3,274.21 227,337 745,115,694.82 17 8.36 0.26
IXC * 03:06 591.50 592.85 591.50 591.50 1,680 993,720.00 1 -1.35 -0.23
IXG * 03:06 911.74 898.84 911.74 906.80 4,830 4,381,474.20 2 12.90 1.44
IYC * 03:06 2,266.52 2,234.10 2,266.52 2,266.52 2,700 6,119,604.00 1 32.42 1.45
IYF * 03:06 1,382.00 1,377.00 1,382.00 1,379.15 4,487 6,192,045.00 5 5.00 0.36
IYH * 03:06 2,440.90 2,430.00 2,440.90 2,440.90 5,000 12,204,500.00 1 10.90 0.45
IYW * 03:06 1,677.05 1,659.00 1,677.05 1,674.00 7,305 12,250,835.00 2 18.05 1.09
IYY * 03:06 1,649.00 1,638.00 1,649.00 1,649.00 260 428,740.00 2 11.00 0.67
JCP * 03:06 131.00 130.80 133.00 131.00 210 27,910.00 2 0.20 0.15
JD N 03:06 540.93 451.20 540.93 540.93 952 514,965.36 1 89.73 19.89
JNJ * 03:06 1,560.00 1,554.00 1,560.00 1,558.00 27 42,090.00 3 6.00 0.39
JNK * 03:06 608.20 609.36 608.20 608.20 210 127,722.00 1 -1.16 -0.19
JPM * 03:06 963.80 965.00 963.80 960.00 780 751,688.00 2 -1.20 -0.12
KGF N 03:06 83.74 80.69 84.19 83.63 65,099 5,469,643.87 4 3.05 3.78
KRE * 03:06 634.00 610.00 634.00 634.00 950 602,300.00 1 24.00 3.93
LEN * 03:06 723.10 719.94 731.17 723.10 6,054 4,394,989.53 11 3.16 0.44
LFC N 03:06 1,130.00 1,163.00 1,130.00 1,130.00 970 1,096,100.00 1 -33.00 -2.84
LIN N 03:06 3,015.77 3,053.41 3,015.77 3,015.77 220 663,469.40 1 -37.64 -1.23
LNKD * 03:06 4,011.00 4,011.00 4,041.50 4,011.00 4,011.00 74 296,814.00 1 -30.50 -0.75
LQD * 03:06 1,877.00 1,872.90 1,877.00 1,877.00 69 129,513.00 1 4.10 0.22
LUV * 03:06 667.00 670.00 667.00 667.00 240 160,080.00 1 -3.00 -0.45
LVS * 03:06 851.00 853.00 863.00 851.00 1,810 1,553,430.20 7 -2.00 -0.23
LYG N 03:06 75.30 74.44 75.30 75.30 13,345 1,004,878.50 1 0.86 1.16
M * 03:06 1,031.00 1,030.60 1,031.00 1,031.00 640 659,840.00 1 0.40 0.04
MA * 03:06 1,401.00 1,399.76 1,401.00 1,401.00 19 26,619.00 3 1.24 0.09
MANU N 03:06 246.00 234.00 246.00 246.00 10 2,460.00 1 12.00 5.13
MBT N 03:06 183.52 178.48 183.52 183.52 2,763 507,065.76 2 5.04 2.82
MCD * 03:06 1,518.00 1,496.58 1,523.00 1,505.89 660 997,364.90 4 21.42 1.43
MCHI * 03:06 977.00 974.00 978.50 975.60 208,355 203,337,910.00 58 3.00 0.31
MCK * 03:06 3,533.00 3,407.51 3,533.00 3,533.00 275 971,575.00 1 125.49 3.68
MES * 03:06 413.51 413.51 .00 .00 1 440.00 1 0.00 0.00
MGM * 03:06 340.20 339.80 340.50 340.20 1,150 391,530.00 3 0.40 0.12
MMM * 03:06 2,448.00 2,548.00 2,448.00 2,448.00 5 12,240.00 1 -100.00 -3.92
MR N 03:06 477.69 487.13 477.69 477.69 1,174 560,808.06 1 -9.44 -1.94
MRK * 03:06 888.00 887.00 893.96 888.00 1,194 1,064,628.44 3 1.00 0.11
MRO * 03:06 463.11 460.00 463.11 463.11 900 416,799.00 1 3.11 0.68
MS * 03:06 572.70 548.91 572.70 570.00 1,477 845,143.50 2 23.79 4.33
MSFT * 03:06 735.01 735.01 667.75 735.01 690.00 26,244 18,853,496.45 68 67.26 10.07
MT N 03:06 161.40 151.80 161.40 161.40 14,880 2,401,632.00 2 9.60 6.32
MU * 03:06 450.90 450.90 .00 .00 2 901.80 1 0.00 0.00
MXI * 03:06 918.61 743.88 918.61 918.61 4,500 4,133,745.00 1 174.73 23.49
NBG N 03:06 19.70 18.83 19.70 19.00 6,000 117,244.00 4 0.87 4.62
NCLH N 03:06 797.82 828.50 797.82 797.82 5,815 4,639,323.30 2 -30.68 -3.70
NESN N 03:06 1,205.45 1,192.72 1,205.45 1,203.39 1,349 1,624,732.44 3 12.73 1.07
NFLX * 03:06 8,596.00 8,596.00 8,596.00 8,596.00 23 197,712.00 3 0.00 0.00
NKE * 03:06 1,554.00 1,542.00 1,557.40 1,554.00 516 802,210.00 3 12.00 0.78
NOV * 03:06 845.31 859.10 845.31 845.31 638 539,307.78 1 -13.79 -1.61
NTES N 03:06 1,881.98 1,801.42 1,881.98 1,881.98 269 506,252.62 1 80.56 4.47
PBR N 03:06 153.00 152.51 144.94 155.00 148.00 341,057 52,233,557.27 132 7.57 5.22
PCLN * 03:06 18,783.44 18,783.44 .00 .00 1 19,000.00 1 0.00 0.00
PEP * 03:06 1,465.00 1,470.00 1,465.00 1,465.00 870 1,274,550.00 1 -5.00 -0.34
PFE * 03:06 542.32 542.29 544.66 542.31 3,180 1,729,519.30 4 0.03 0.01
PG * 03:06 1,249.10 1,290.00 1,255.00 1,249.10 1,097 1,370,540.50 4 -40.90 -3.17
PRE N 03:06 48.70 48.72 46.50 48.88 46.51 47,710 2,253,535.50 15 2.22 4.77
QCOM * 03:06 1,047.00 1,037.29 1,048.00 1,047.00 1,646 1,723,638.12 3 9.71 0.94
QLD * 03:06 2,398.91 2,329.91 2,405.79 2,380.88 2,754 6,585,240.83 7 69.00 2.96
QQQ * 03:06 1,701.00 1,676.87 1,706.80 1,700.01 1,719 2,927,810.24 7 24.13 1.44
QUAL * 03:06 1,000.48 1,000.48 989.77 1,002.63 1,000.48 771,110 771,483,314.80 2 10.71 1.08
RDS B 03:06 979.00 976.40 979.00 979.00 1,257 1,230,595.00 3 2.60 0.27
ROG N 03:06 4,477.21 4,471.64 4,477.21 4,469.94 955 4,272,609.45 2 5.57 0.12
RSX * 03:06 305.84 303.85 305.84 299.15 50 15,144.20 5 1.99 0.65
RXI * 03:06 1,439.79 1,418.62 1,439.79 1,439.79 4,300 6,191,097.00 1 21.17 1.49
RY N 03:06 1,019.42 1,014.87 1,019.42 1,019.42 680 693,205.60 1 4.55 0.45
S * 03:06 79.62 77.83 81.17 79.62 45,000 3,641,025.00 2 1.79 2.30
SAP N 03:06 1,157.00 1,149.50 1,157.00 1,157.00 845 977,665.00 1 7.50 0.65
SBRY N 03:06 63.49 61.62 63.49 63.49 74,630 4,738,258.70 2 1.87 3.03
SBUX * 03:06 797.18 797.18 761.95 801.00 778.00 37,129 29,626,709.28 31 35.23 4.62
SCCO * 03:06 472.89 455.78 472.89 472.89 2,191 1,036,101.99 1 17.11 3.75
SCHW * 03:06 464.20 466.86 464.20 464.20 1,940 900,548.00 1 -2.66 -0.57
SHV * 03:06 1,694.60 1,695.35 1,692.10 1,700.55 1,694.60 40,036 67,919,958.47 11 3.25 0.19
SHY * 03:06 1,310.00 1,301.20 1,310.00 1,310.00 1,000 1,310,000.00 1 8.80 0.68
SIE N 03:06 1,660.59 1,642.82 1,660.59 1,660.59 400 664,236.00 1 17.77 1.08
SLV * 03:06 231.40 231.40 232.56 232.00 231.40 14,527 3,367,550.80 4 -1.16 -0.50
SMSN N 03:06 10,019.90 10,278.95 10,019.90 10,019.90 142 1,422,825.80 4 -259.05 -2.52
SN * 03:06 213.00 220.00 213.00 213.00 200 42,600.00 1 -7.00 -3.18
SNDK * 03:06 1,043.11 1,080.00 1,043.11 1,043.11 585 610,219.35 1 -36.89 -3.42
SNY N 03:06 798.00 793.20 798.00 798.00 100 79,800.00 1 4.80 0.61
SPY * 03:06 3,257.60 3,246.00 3,270.40 3,249.00 1,175 3,830,044.16 18 11.60 0.36
SREN N 03:06 1,368.74 1,379.00 1,368.74 1,368.74 561 767,863.14 1 -10.26 -0.74
SX7EEX N 03:06 264.90 259.41 264.90 264.90 170,673 45,211,277.70 1 5.49 2.12
T * 03:06 525.00 523.80 525.00 523.80 5,530 2,901,972.00 14 1.20 0.23
TEVA N 03:06 986.48 974.89 986.48 986.48 608 599,779.84 1 11.59 1.19
TGT * 03:06 1,274.06 1,290.00 1,274.06 1,274.06 600 764,436.00 1 -15.94 -1.24
THD * 03:06 1,271.50 1,267.61 1,271.50 1,271.50 1,140 1,449,510.00 1 3.89 0.31
TM N 03:06 2,171.00 2,172.71 2,174.78 2,171.00 636 1,381,818.18 2 -1.71 -0.08
TRN * 03:06 445.50 518.00 460.00 444.00 3,680 1,653,823.13 6 -72.50 -14.00
TSLA * 03:06 3,372.99 3,346.59 3,365.00 3,380.00 3,345.01 171 574,277.94 6 -18.41 -0.55
TSM N 03:06 384.86 371.24 384.86 384.86 1,995 767,795.70 2 13.62 3.67
TSU N 03:06 265.50 251.96 265.50 265.50 2,585 686,317.50 3 13.54 5.37
TWM * 03:06 535.00 535.00 532.94 535.00 531.00 22,317 11,852,983.00 18 2.06 0.39
TWTR * 03:06 778.00 794.10 794.25 773.60 11,153 8,756,282.52 39 -16.10 -2.03
TXN * 03:06 837.00 836.98 837.00 837.00 24 20,088.00 1 0.02 0.00
UA * 03:06 1,275.00 1,290.22 1,289.00 1,275.00 1,632 2,081,266.70 6 -15.22 -1.18
UAL * 03:06 978.00 949.00 978.00 978.00 190 185,820.00 1 29.00 3.06
UHR N 03:06 6,805.81 6,765.43 6,812.66 6,798.13 723 4,923,379.89 3 40.38 0.60
UL N 03:06 692.86 689.94 692.86 692.86 1,400 970,004.00 1 2.92 0.42
UNG * 03:06 195.95 199.00 196.16 195.95 1,000 196,055.00 2 -3.05 -1.53
UNH * 03:06 1,826.40 1,818.46 1,831.00 1,826.40 1,390 2,543,526.00 4 7.94 0.44
UNP * 03:06 1,651.00 1,673.00 1,651.08 1,646.75 1,707 2,816,666.20 3 -22.00 -1.32
UPS * 03:06 1,509.40 1,459.70 1,509.40 1,509.40 325 490,555.00 1 49.70 3.40
USMV * 03:06 645.50 639.88 645.50 645.50 715 461,532.50 1 5.62 0.88
USO * 03:06 302.00 305.00 303.85 300.00 25,853 7,791,423.00 8 -3.00 -0.98
UTX * 03:06 1,790.10 1,805.11 1,790.10 1,790.05 485 868,194.00 2 -15.01 -0.83
V * 03:06 1,039.70 1,044.79 1,043.20 1,039.70 42,178 43,978,480.30 9 -5.09 -0.49
VALE N 03:06 121.22 108.90 122.00 111.00 293,512 35,525,079.80 31 12.32 11.31
VGK * 03:06 873.69 866.21 874.15 872.43 5,611 4,901,894.75 5 7.48 0.86
VIG * 03:06 1,255.50 1,234.97 1,255.50 1,255.50 1,181 1,482,745.50 1 20.53 1.66
VOD N 03:06 543.20 533.00 543.20 540.00 32,867 17,755,272.75 7 10.20 1.91
VOO * 03:06 2,984.00 2,973.32 2,984.00 2,984.00 670 1,999,280.00 1 10.68 0.36
VPU * 03:06 1,515.50 1,498.11 1,515.50 1,515.50 415 628,932.50 1 17.39 1.16
VRX N 03:06 3,250.00 3,209.60 3,250.00 3,250.00 23 74,750.00 1 40.40 1.26
VT * 03:06 985.25 983.00 988.23 985.25 9,228 9,117,076.94 2 2.25 0.23
VTI * 03:06 1,688.99 1,685.21 1,688.99 1,688.99 50 84,449.50 1 3.78 0.22
VZ * 03:06 780.00 769.00 780.00 780.00 129 100,620.00 1 11.00 1.43
WEIR N 03:06 412.18 434.22 412.18 412.18 13,965 5,756,093.70 2 -22.04 -5.08
WFC * 03:06 843.46 843.76 843.46 843.46 922 777,670.12 1 -0.30 -0.04
WHR * 03:06 3,007.00 3,053.00 3,007.00 3,007.00 175 526,225.00 1 -46.00 -1.51
WIT N 03:06 179.04 181.52 179.04 179.04 3,806 681,426.24 1 -2.48 -1.37
WMT * 03:06 1,221.50 1,220.89 1,221.50 1,220.89 1,350 1,649,000.60 2 0.61 0.05
WU * 03:06 315.01 321.65 318.82 315.01 2,071 659,228.47 2 -6.64 -2.06
X * 03:06 417.00 414.00 424.80 417.00 5,163 2,172,619.28 12 3.00 0.72
XLE * 03:06 1,260.46 1,265.00 1,264.99 1,260.46 9,660 12,177,108.15 2 -4.54 -0.36
XLK * 03:06 662.00 651.96 662.20 659.20 15,440 10,221,055.40 4 10.04 1.54
XLP * 03:06 756.50 758.00 756.50 756.50 8,061 6,098,146.50 1 -1.50 -0.20
XLU * 03:06 697.37 679.10 697.37 693.30 8,626 5,980,812.80 3 18.27 2.69
XLV * 03:06 1,148.20 1,146.50 1,148.20 1,145.00 4,078 4,669,576.28 3 1.70 0.15
XLY * 03:06 1,185.00 1,173.08 1,185.00 1,185.00 50 59,250.00 1 11.92 1.02
XOP * 03:06 819.33 819.33 828.37 819.33 819.33 1,879,570 1,539,988,088.10 1 -9.04 -1.09
YHOO * 03:06 686.00 673.50 686.00 686.00 77 52,802.55 5 12.50 1.86

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