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 * 03:06 220.00 221.00 220.00 214.00 1,007 215,540.00 2 -1.00 -0.45
AAL * 03:06 712.00 706.32 712.00 673.00 9,895 6,885,195.00 7 5.68 0.80
AAPL * 03:06 1,594.50 1,598.26 1,569.96 1,606.20 1,559.10 22,659 35,742,498.78 136 28.30 1.80
AAXJ * 03:06 870.92 870.92 882.58 870.92 856.00 2,050 1,781,791.30 3 -11.66 -1.32
ACI * 03:06 27.70 27.50 27.70 27.70 20,000 554,000.00 1 0.20 0.73
ACT N 03:06 3,779.75 3,779.75 .00 .00 3 11,493.00 1 0.00 0.00
ACWI * 03:06 828.16 843.00 828.16 828.01 25,428 21,058,428.18 2 -14.84 -1.76
AIG * 03:06 781.68 783.89 781.68 781.68 1,020 797,313.60 1 -2.21 -0.28
ALLE N 03:06 786.60 787.35 786.60 786.60 685 538,821.00 1 -0.75 -0.10
AMZN * 03:06 4,305.00 4,383.49 4,330.00 4,300.00 1,092 4,701,375.00 12 -78.49 -1.79
ANR * 03:06 23.28 24.11 23.28 23.28 13,163 306,434.64 1 -0.83 -3.44
ANTM * 03:06 1,798.20 1,829.70 1,798.20 1,798.20 692 1,244,354.40 1 -31.50 -1.72
APA * 03:06 878.95 824.87 878.95 867.62 10,000 8,732,850.00 2 54.08 6.56
APH * 03:06 761.82 764.92 761.82 761.81 985 750,392.65 2 -3.10 -0.41
ATVI * 03:06 280.00 296.33 280.00 280.00 154 43,120.00 1 -16.33 -5.51
AZN N 03:06 1,024.13 1,041.50 1,024.13 1,024.13 10,000 10,241,300.00 1 -17.37 -1.67
BA * 03:06 1,836.43 1,836.43 .00 .00 2 3,633.12 1 0.00 0.00
BAB * 03:06 443.09 424.50 443.09 443.09 15,600 6,912,204.00 1 18.59 4.38
BAC * 03:06 251.36 252.00 246.94 252.13 246.01 6,360 1,580,239.67 16 5.06 2.05
BBRY N 03:06 143.99 139.46 144.16 141.75 7,157 1,029,041.88 18 4.53 3.25
BHP N 03:06 673.00 662.00 673.00 665.90 12,800 8,567,150.00 7 11.00 1.66
BIDU N 03:06 3,200.00 3,360.00 3,274.85 3,200.00 552 1,797,565.05 3 -160.00 -4.76
BIIB * 03:06 4,600.00 4,860.00 4,600.00 4,600.00 10 46,000.00 1 -260.00 -5.35
BKF * 03:06 492.99 494.51 492.99 492.99 4,300 2,119,857.00 1 -1.52 -0.31
BP N 03:06 544.50 528.00 544.50 544.50 6,800 3,702,600.00 3 16.50 3.12
BRKB * 03:06 2,146.38 2,182.10 2,150.00 2,146.38 110 236,246.60 2 -35.72 -1.64
BSV * 03:06 1,171.17 1,179.69 1,171.17 1,171.17 1,015 1,188,737.55 1 -8.52 -0.72
BVN N 03:06 132.00 153.00 132.00 132.00 500 66,000.00 1 -21.00 -13.73
CAT * 03:06 1,302.00 1,359.28 1,302.00 1,302.00 20 26,040.00 1 -57.28 -4.21
CHK * 03:06 274.35 266.00 274.35 274.35 150 41,152.50 1 8.35 3.14
CIU * 03:06 1,589.75 1,553.00 1,589.75 1,589.75 16,500 26,230,875.00 1 36.75 2.37
CL * 03:06 991.90 1,007.00 991.90 991.90 3,798 3,767,236.20 4 -15.10 -1.50
CLF * 03:06 94.25 94.25 102.52 94.50 91.29 25,198 2,370,316.80 17 -8.27 -8.07
CMCSA * 03:06 801.39 809.05 804.00 801.39 500 400,854.21 2 -7.66 -0.95
CMG * 03:06 9,390.00 9,390.00 9,347.20 9,390.00 9,390.00 46 430,380.00 3 42.80 0.46
CNCO N 03:06 102.98 102.63 102.72 102.98 101.13 17,415 1,768,347.90 4 -0.09 -0.09
COO * 03:06 2,306.40 2,294.37 2,306.40 2,306.40 200 461,280.00 1 12.03 0.52
COST * 03:06 2,040.50 2,040.50 2,032.18 2,040.50 2,007.95 950 1,916,963.50 4 8.32 0.41
CPA N 03:06 1,318.91 1,325.50 1,318.91 1,318.91 116 152,993.56 1 -6.59 -0.50
CVS * 03:06 1,366.65 1,366.65 .00 .00 5 6,780.00 3 0.00 0.00
CVX * 03:06 1,514.37 1,514.37 .00 .00 2 3,008.14 1 0.00 0.00
DAI N 03:06 1,214.00 1,223.30 1,214.00 1,214.00 2,350 2,852,900.00 1 -9.30 -0.76
DAL * 03:06 667.00 673.70 674.40 653.00 1,976 1,311,931.30 11 -6.70 -0.99
DATA * 03:06 1,190.00 1,181.87 1,230.00 1,180.00 51 60,540.00 3 8.13 0.69
DB N 03:06 441.25 445.00 441.25 441.25 500 220,625.00 1 -3.75 -0.84
DB1 N 03:06 1,039.09 1,001.69 1,039.09 1,039.09 1,100 1,142,999.00 1 37.40 3.73
DBE * 03:06 255.62 263.25 255.62 255.62 42 10,736.04 1 -7.63 -2.90
DBJP * 03:06 579.00 577.92 579.20 579.00 3,218 1,863,665.60 3 1.08 0.19
DBO * 03:06 242.00 242.00 253.00 242.00 241.08 3,551 857,229.00 3 -11.00 -4.35
DDD * 03:06 455.00 419.00 455.00 454.99 30 13,649.90 2 36.00 8.59
DDM * 03:06 1,850.00 1,832.50 1,850.00 1,835.50 565 1,038,000.00 2 17.50 0.95
DFE * 03:06 744.15 744.15 751.40 744.15 744.15 402 299,148.30 1 -7.25 -0.96
DHR * 03:06 1,212.80 1,217.78 1,212.80 1,212.80 760 921,728.00 2 -4.98 -0.41
DIA * 03:06 2,538.00 2,538.00 2,523.37 2,538.00 2,480.47 26,639 66,126,830.83 5 14.63 0.58
DIG * 03:06 745.25 740.40 704.13 745.25 730.00 30,100 22,234,050.00 5 36.27 5.15
DIS * 03:06 1,321.00 1,326.50 1,330.00 1,315.27 1,038 1,370,311.62 6 -5.50 -0.41
DISH * 03:06 1,010.22 1,011.31 1,010.22 1,010.22 630 636,438.60 2 -1.09 -0.11
DOG * 03:06 351.49 354.50 355.90 351.49 292,000 103,439,120.00 4 -3.01 -0.85
DVY * 03:06 1,123.36 1,136.65 1,123.36 1,123.36 500 561,680.00 1 -13.29 -1.17
DWA * 03:06 313.97 305.23 313.97 313.97 1,290 405,021.30 2 8.74 2.86
DXJ * 03:06 791.55 791.55 809.74 801.00 774.00 33,792 26,226,627.91 32 -18.19 -2.25
EC N 03:06 243.11 235.00 243.11 243.11 1,500 364,665.00 1 8.11 3.45
ECL * 03:06 1,505.25 1,499.50 1,505.25 1,505.25 540 812,835.00 2 5.75 0.38
EDC * 03:06 306.90 307.92 289.04 313.20 292.00 216,650 65,880,242.66 230 18.88 6.53
EDZ * 03:06 600.00 600.00 652.25 653.00 573.50 29,302 17,927,964.43 78 -52.25 -8.01
EEM * 03:06 557.26 557.26 559.00 557.26 552.72 7,393 4,105,931.41 8 -1.74 -0.31
EL * 03:06 1,074.15 1,077.50 1,074.15 1,074.15 465 499,479.75 1 -3.35 -0.31
EMB * 03:06 1,584.31 1,616.62 1,584.31 1,584.31 8,270 13,102,243.70 1 -32.31 -2.00
EMR * 03:06 857.00 917.50 857.00 857.00 1,000 857,000.00 2 -60.50 -6.59
EPI * 03:06 307.50 328.51 307.50 307.50 1,000 307,500.00 1 -21.01 -6.40
EPP * 03:06 618.00 645.60 618.00 618.00 2,798 1,729,164.00 1 -27.60 -4.28
ERUS * 03:06 158.50 160.00 158.50 158.50 200 31,700.00 1 -1.50 -0.94
EWC * 03:06 406.82 406.70 406.82 403.94 1,300 528,693.20 2 0.12 0.03
EWG * 03:06 402.60 402.60 403.33 405.80 401.25 4,629 1,877,193.15 6 -0.73 -0.18
EWI * 03:06 201.00 199.14 201.00 201.00 500 100,500.00 1 1.86 0.93
EWJ * 03:06 164.23 164.48 165.12 164.88 162.57 131,122 21,448,539.58 54 -0.64 -0.39
EWM * 03:06 192.00 192.50 192.00 192.00 5 960.00 1 -0.50 -0.26
EWO * 03:06 220.28 226.78 220.28 218.15 150,000 32,935,500.00 2 -6.50 -2.87
EWP * 03:06 512.20 530.23 512.20 512.20 1,003 513,724.30 2 -18.03 -3.40
EWT * 03:06 214.25 220.25 214.25 214.25 2,500 535,625.00 1 -6.00 -2.72
EWU * 03:06 256.00 263.35 258.00 256.00 798 205,832.00 3 -7.35 -2.79
EWY * 03:06 808.31 808.31 829.80 808.31 803.60 2,733 2,204,388.30 3 -21.49 -2.59
EWZ * 03:06 510.90 500.00 514.50 506.25 32,629 16,632,690.00 16 10.90 2.18
F * 03:06 210.45 208.95 210.45 210.45 39 8,207.55 1 1.50 0.72
FAS * 03:06 1,735.00 1,735.00 1,679.00 1,735.00 1,659.00 5,510 9,251,816.36 30 56.00 3.34
FAZ * 03:06 210.00 201.16 213.04 215.20 200.10 4,688 955,232.30 20 -11.88 -5.58
FB * 03:06 1,122.98 1,102.00 1,122.98 1,092.00 2,423 2,679,753.35 21 20.98 1.90
FBR N 03:06 161.00 161.00 161.00 160.99 58 9,337.50 2 0.00 0.00
FCA N 03:06 165.60 169.20 169.50 165.60 61,475 10,186,012.50 5 -3.60 -2.13
FCFS * 03:06 776.49 840.90 776.49 776.49 31,800 24,692,382.00 1 -64.41 -7.66
FCX * 03:06 319.15 314.70 319.58 312.10 29,025 9,139,090.50 6 4.45 1.41
FDD * 03:06 191.30 186.30 191.30 191.30 4,000 765,200.00 1 5.00 2.68
FDX * 03:06 2,411.05 2,585.29 2,431.20 2,407.00 17,083 41,327,617.00 48 -174.24 -6.74
FEP * 03:06 427.00 438.00 427.00 427.00 480 204,960.00 1 -11.00 -2.51
FEX * 03:06 644.00 646.20 644.00 644.00 750 483,000.00 1 -2.20 -0.34
FEZ * 03:06 545.50 546.50 546.07 547.00 538.67 75,542 40,951,119.18 75 0.43 0.08
FLR * 03:06 828.69 838.23 828.69 828.69 1,002 830,347.38 1 -9.54 -1.14
FM * 03:06 452.00 452.00 452.00 452.00 140 63,280.00 1 0.00 0.00
FNX * 03:06 746.14 762.42 746.14 746.14 1,600 1,193,824.00 1 -16.28 -2.14
FSLR * 03:06 610.19 618.12 611.00 610.19 567 346,261.23 13 -7.93 -1.28
FXI * 03:06 582.00 579.00 587.50 582.00 21,479 12,617,977.50 3 3.00 0.52
FYX * 03:06 688.50 697.32 688.50 688.50 1,565 1,077,502.50 1 -8.82 -1.26
GD * 03:06 1,980.75 2,024.80 1,980.75 1,980.75 406 804,184.50 1 -44.05 -2.18
GDX * 03:06 257.63 253.34 257.63 256.66 6,585 1,694,152.20 3 4.29 1.69
GDXJ * 03:06 337.69 337.69 336.08 337.69 323.80 31,861 10,455,895.00 16 1.61 0.48
GE * 03:06 355.65 361.91 361.80 355.00 1,098 391,619.12 4 -6.26 -1.73
GFA N 03:06 21.54 27.54 21.54 21.54 35,000 753,900.00 1 -6.00 -21.79
GGB N 03:06 49.00 44.60 49.00 48.00 13,400 652,000.00 4 4.40 9.87
GILD * 03:06 1,436.00 1,492.10 1,482.50 1,436.00 7,783 11,480,918.45 11 -56.10 -3.76
GLD * 03:06 1,670.00 1,670.00 1,684.34 1,679.59 1,665.00 3,164 5,277,035.40 12 -14.34 -0.85
GM * 03:06 453.22 452.87 454.58 449.89 5,619 2,535,009.90 12 0.35 0.08
GMF * 03:06 1,200.00 1,200.00 1,201.46 1,200.00 1,200.00 249 298,800.00 1 -1.46 -0.12
GOOG * 03:06 7,395.00 7,395.00 7,305.00 7,395.00 7,295.35 2,285 16,687,573.25 8 90.00 1.23
GOOGL * 03:06 7,350.00 7,390.00 7,390.00 7,349.30 277 2,039,131.10 8 -40.00 -0.54
GPRO * 03:06 855.00 908.00 855.00 855.00 41 35,055.00 3 -53.00 -5.84
GS * 03:06 2,704.86 2,721.97 2,704.86 2,704.86 323 873,669.78 1 -17.11 -0.63
GSG * 03:06 326.85 326.20 330.66 326.85 4,620 1,527,382.50 2 0.65 0.20
GSZ N 03:06 339.95 354.45 339.95 339.95 2,100 713,895.00 1 -14.50 -4.09
GT * 03:06 390.00 399.00 390.00 390.00 10 3,900.00 2 -9.00 -2.26
HAL * 03:06 578.00 558.00 578.00 577.00 10,042 5,795,896.00 8 20.00 3.58
HBC N 03:06 691.20 682.23 691.20 691.20 50 34,560.00 1 8.97 1.31
HD * 03:06 1,468.75 1,437.40 1,468.75 1,428.00 766 1,094,125.98 5 31.35 2.18
HDV * 03:06 1,126.50 1,126.50 .00 .00 2 2,253.00 1 0.00 0.00
HYG * 03:06 1,272.56 1,279.00 1,285.12 1,272.56 12,135 15,576,447.90 6 -6.44 -0.50
HYUD N 03:06 807.90 843.00 807.90 807.90 1,600 1,292,640.00 1 -35.10 -4.16
IAU * 03:06 165.85 173.00 169.20 165.85 6,262 1,059,332.75 4 -7.15 -4.13
IBB * 03:06 4,385.00 4,413.00 4,385.00 4,295.00 7,204 31,238,360.00 26 -28.00 -0.63
IBM * 03:06 2,220.00 2,260.00 2,220.00 2,220.00 200 444,000.00 2 -40.00 -1.77
IEV * 03:06 621.00 626.00 622.00 618.50 29,142 18,100,919.50 10 -5.00 -0.80
IHE * 03:06 2,174.00 2,172.00 2,174.00 2,174.00 165 358,710.00 1 2.00 0.09
IJK * 03:06 2,285.25 2,280.00 2,285.25 2,285.25 80 182,820.00 1 5.25 0.23
ILMN * 03:06 2,470.00 2,612.11 2,470.00 2,470.00 18 44,460.00 1 -142.11 -5.44
INDA * 03:06 421.00 449.25 421.00 421.00 45 18,945.00 1 -28.25 -6.29
INDY * 03:06 426.00 430.40 426.00 426.00 19,640 8,366,640.00 8 -4.40 -1.02
ITUB N 03:06 179.00 176.41 187.00 179.00 173,656 31,818,375.98 5 2.59 1.47
IVV * 03:06 2,945.00 2,959.80 2,952.15 2,920.00 915,572 2,681,641,897.44 31 -14.80 -0.50
IWM * 03:06 1,703.63 1,685.11 1,703.63 1,703.63 885 1,507,712.55 1 18.52 1.10
IWV * 03:06 1,745.70 1,660.00 1,745.70 1,745.70 116 202,501.20 1 85.70 5.16
IXC * 03:06 521.00 521.37 521.00 521.00 85 44,294.00 2 -0.37 -0.07
IXJ * 03:06 1,465.00 1,466.00 1,465.00 1,465.00 1,955 2,864,075.00 1 -1.00 -0.07
IXN * 03:06 1,346.00 1,365.76 1,346.00 1,346.00 50 67,300.00 1 -19.76 -1.45
IYC * 03:06 1,916.50 1,932.50 1,916.50 1,916.50 272 521,288.00 1 -16.00 -0.83
IYE * 03:06 635.90 627.00 635.90 635.90 171 108,738.90 2 8.90 1.42
IYF * 03:06 1,281.75 1,288.00 1,281.75 1,274.20 628 803,406.35 2 -6.25 -0.49
IYG * 03:06 1,285.00 1,306.17 1,285.00 1,285.00 85 109,225.00 1 -21.17 -1.62
IYH * 03:06 2,085.00 2,176.50 2,085.00 2,085.00 588 1,225,980.00 2 -91.50 -4.20
IYJ * 03:06 1,501.50 1,533.40 1,501.50 1,501.50 514 771,771.00 2 -31.90 -2.08
IYM * 03:06 1,166.00 1,203.30 1,166.00 1,166.00 89 103,774.00 1 -37.30 -3.10
IYT * 03:06 2,266.00 2,356.00 2,266.00 2,263.00 721 1,632,943.61 3 -90.00 -3.82
IYW * 03:06 1,487.50 1,505.00 1,487.50 1,465.80 5,163 7,618,747.80 18 -17.50 -1.16
JKS N 03:06 250.00 331.00 250.00 250.00 895 223,750.00 7 -81.00 -24.47
JNK * 03:06 553.81 560.39 553.81 553.81 16,700 9,248,627.00 1 -6.58 -1.17
JPM * 03:06 865.00 869.65 865.00 861.50 1,690 1,459,515.00 4 -4.65 -0.53
KO * 03:06 600.79 595.02 600.79 597.71 18,545 11,089,290.55 2 5.77 0.97
LKOD N 03:06 547.74 626.48 547.74 547.74 4,700 2,574,378.00 2 -78.74 -12.57
LLY * 03:06 1,015.43 1,061.00 1,015.43 1,015.43 160 162,468.80 1 -45.57 -4.30
LNKD * 03:06 3,050.00 3,090.00 3,050.00 3,050.00 16 48,800.00 1 -40.00 -1.29
LQD * 03:06 1,725.00 1,757.20 1,725.00 1,725.00 6,868 11,847,300.00 1 -32.20 -1.83
LUV * 03:06 584.00 586.83 584.00 584.00 15 8,779.00 5 -2.83 -0.48
LVS * 03:06 751.00 789.82 755.00 740.00 1,628 1,217,000.00 13 -38.82 -4.92
MBT N 03:06 95.30 134.50 95.30 95.30 1,000 95,300.00 1 -39.20 -29.14
MC N 03:06 2,286.13 2,281.11 2,286.13 2,286.13 1,050 2,400,436.50 1 5.02 0.22
MCD * 03:06 1,323.60 1,318.10 1,325.54 1,303.03 1,141 1,509,718.47 3 5.50 0.42
MCK * 03:06 2,860.00 2,997.37 2,860.00 2,860.00 12 34,320.00 1 -137.37 -4.58
MDT * 03:06 1,086.25 1,060.05 1,086.25 1,086.25 7 7,603.75 1 26.20 2.47
MGA N 03:06 1,512.50 1,536.86 1,512.50 1,512.50 315 476,437.50 1 -24.36 -1.59
MGM * 03:06 270.00 308.11 270.00 258.58 6,993 1,822,817.20 11 -38.11 -12.37
MRK * 03:06 843.27 843.27 843.27 843.27 119 100,349.13 1 0.00 0.00
MRO * 03:06 389.06 378.67 389.06 389.06 2,237 870,327.22 1 10.39 2.74
MRW N 03:06 38.53 40.83 38.53 38.53 23,000 886,190.00 1 -2.30 -5.63
MS * 03:06 500.00 530.80 523.63 500.00 1,756 917,296.69 2 -30.80 -5.80
MSFT * 03:06 672.00 672.00 670.75 672.00 658.00 9,890 6,517,104.60 5 1.25 0.19
MU * 03:06 480.00 495.00 480.00 480.00 104 49,920.00 1 -15.00 -3.03
NFLX * 03:06 4,776.32 4,685.98 4,800.00 4,776.00 86 411,526.12 7 90.34 1.93
NKE * 03:06 1,316.00 1,383.95 1,384.25 1,316.00 35 46,810.45 3 -67.95 -4.91
NVS N 03:06 1,337.45 1,351.11 1,337.45 1,337.45 510 682,099.50 3 -13.66 -1.01
ODP * 03:06 117.00 109.75 117.00 117.00 118 13,806.00 1 7.25 6.61
ORCL * 03:06 603.00 603.00 606.77 603.00 603.00 200 120,600.00 1 -3.77 -0.62
OUBS N 03:06 250.69 258.34 250.69 250.69 1,275 319,629.75 1 -7.65 -2.96
PALL * 03:06 1,094.81 1,120.35 1,094.81 1,094.81 90 98,532.90 1 -25.54 -2.28
PBR N 03:06 96.00 93.00 99.72 96.00 104,648 10,247,660.65 52 3.00 3.23
PCLN * 03:06 15,620.36 15,620.36 .00 .00 3 46,462.89 1 0.00 0.00
PFE * 03:06 450.00 454.10 454.10 450.00 1,206 543,669.10 3 -4.10 -0.90
PG * 03:06 1,314.90 1,322.42 1,314.90 1,302.00 816 1,072,107.00 3 -7.52 -0.57
PLL * 03:06 1,384.00 1,388.25 1,384.00 1,384.00 530 733,520.00 1 -4.25 -0.31
POP N 03:06 76.29 76.29 .00 .00 1 76.14 1 0.00 0.00
PPLT * 03:06 1,682.69 1,713.17 1,682.69 1,682.69 40 67,307.60 1 -30.48 -1.78
PRE N 03:06 79.00 72.00 92.45 72.00 130,472 11,000,327.50 39 7.00 9.72
PSQ * 03:06 893.00 888.88 893.00 893.00 500 446,500.00 1 4.12 0.46
QCOM * 03:06 1,033.35 1,046.67 1,033.35 1,033.35 80 82,668.00 1 -13.32 -1.27
QIHU N 03:06 810.00 847.00 810.00 789.85 16,834 13,392,840.00 4 -37.00 -4.37
QLD * 03:06 1,910.00 1,946.40 1,910.00 1,886.00 3,985 7,580,150.00 9 -36.40 -1.87
QQQ * 03:06 1,491.00 1,491.00 1,474.00 1,491.00 1,460.71 7,431 10,905,633.13 10 17.00 1.15
REM * 03:06 177.77 168.40 177.77 177.77 110 19,554.70 1 9.37 5.56
RIG N 03:06 266.56 266.56 250.62 273.00 266.56 4,600 1,251,936.00 3 15.94 6.36
ROST * 03:06 1,311.25 1,336.35 1,311.25 1,311.25 760 996,550.00 1 -25.10 -1.88
RSX * 03:06 225.75 206.00 226.00 215.95 136,300 30,321,225.00 34 19.75 9.59
S * 03:06 57.66 56.80 57.66 56.51 86,475 4,944,202.25 2 0.86 1.51
SBUX * 03:06 1,163.90 1,169.45 1,169.00 1,159.65 1,406 1,636,578.65 4 -5.55 -0.47
SCTY * 03:06 725.00 730.00 725.00 725.00 100 72,500.00 1 -5.00 -0.68
SHV * 03:06 1,609.00 1,612.31 1,620.00 1,616.60 1,587.00 79,102 126,423,762.88 18 -7.69 -0.47
SHY * 03:06 1,236.29 1,236.29 1,244.50 1,236.29 1,220.00 9,775 12,004,476.00 6 -8.21 -0.66
SID N 03:06 29.30 24.91 29.30 29.30 50,000 1,465,000.00 1 4.39 17.62
SLB N 03:06 1,206.20 1,177.50 1,206.20 1,206.20 350 422,170.00 1 28.70 2.44
SLV * 03:06 223.50 223.00 223.50 220.00 301 66,907.10 8 0.50 0.22
SMSN N 03:06 8,450.80 8,708.90 8,475.41 8,423.00 502 4,235,373.48 10 -258.10 -2.96
SN * 03:06 132.00 110.00 132.00 132.00 226 29,832.00 2 22.00 20.00
SNDK * 03:06 1,407.00 1,445.15 1,408.80 1,407.00 640 901,380.00 2 -38.15 -2.64
SPY * 03:06 2,953.58 2,959.87 2,938.00 2,981.00 2,905.00 706,720 2,059,463,129.50 32 21.87 0.74
STLD * 03:06 324.50 311.40 324.50 324.50 11 3,569.50 1 13.10 4.21
STO N 03:06 251.34 251.34 243.48 251.34 251.34 780 196,045.20 1 7.86 3.23
T * 03:06 479.00 479.00 .00 .00 3 1,437.00 1 0.00 0.00
TGT * 03:06 1,057.90 1,088.81 1,057.90 1,057.90 940 994,426.00 1 -30.91 -2.84
TJX * 03:06 946.50 959.82 946.50 946.50 535 506,377.50 1 -13.32 -1.39
TLT * 03:06 1,857.00 1,884.21 1,922.00 1,857.00 659 1,224,810.10 3 -27.21 -1.44
TM N 03:06 1,778.89 1,832.86 1,778.89 1,778.89 155 275,727.95 1 -53.97 -2.94
TMO * 03:06 1,805.65 1,797.56 1,805.65 1,805.65 480 866,712.00 2 8.09 0.45
TOT N 03:06 755.00 741.46 756.97 755.00 1,297 980,485.95 2 13.54 1.83
TRN * 03:06 390.00 392.41 405.00 390.00 7,136 2,888,655.00 13 -2.41 -0.61
TSL N 03:06 121.30 128.10 128.10 112.00 86,702 10,204,412.20 15 -6.80 -5.31
TSLA * 03:06 2,963.12 2,912.00 2,970.00 2,961.00 74 219,540.12 6 51.12 1.76
TSM N 03:06 305.00 326.56 305.00 305.00 140 42,700.00 1 -21.56 -6.60
TSO * 03:06 1,066.74 1,107.36 1,076.41 1,065.95 10,257 10,985,952.18 3 -40.62 -3.67
TWM * 03:06 623.72 656.00 645.45 614.77 33,446 21,353,761.44 26 -32.28 -4.92
TWTR * 03:06 520.00 520.00 520.00 520.91 510.00 1,062 550,889.96 15 0.00 0.00
TX * 03:06 244.50 244.50 239.00 244.60 241.30 55,535 13,511,197.50 93 5.50 2.30
UA * 03:06 1,010.12 1,009.30 992.00 1,010.12 975.00 313 313,702.24 5 17.30 1.74
UNH * 03:06 1,486.61 1,424.20 1,486.61 1,486.61 5 7,433.05 1 62.41 4.38
UNP * 03:06 1,657.87 1,664.15 1,657.87 1,657.87 420 696,305.40 2 -6.28 -0.38
URE * 03:06 1,479.42 1,473.00 1,479.42 1,477.80 25 36,969.30 2 6.42 0.44
USO * 03:06 320.10 319.41 330.00 319.41 615 197,198.60 5 0.69 0.22
UTSI * 03:06 37.84 37.84 37.68 38.00 37.84 85,000 3,223,200.00 3 0.16 0.42
UTX * 03:06 1,631.30 1,683.75 1,634.50 1,631.30 1,231 2,009,661.50 4 -52.45 -3.12
UWM * 03:06 1,238.00 1,238.00 1,199.75 1,238.00 1,196.00 733 893,653.00 12 38.25 3.19
V * 03:06 3,757.65 3,745.00 3,757.65 3,727.85 250 939,114.50 2 12.65 0.34
VALE N 03:06 106.35 106.34 104.20 107.02 104.50 548,552 57,744,257.51 46 2.14 2.05
VCSH * 03:06 1,166.09 1,173.03 1,166.09 1,166.09 10,191 11,883,623.19 1 -6.94 -0.59
VEA * 03:06 553.73 553.97 553.73 553.73 6,540 3,621,394.20 1 -0.24 -0.04
VEU * 03:06 680.75 680.75 691.00 680.75 680.75 1,025 697,768.75 1 -10.25 -1.48
VGK * 03:06 767.10 768.40 767.10 759.50 5,813 4,427,253.25 6 -1.30 -0.17
VOD N 03:06 498.00 491.80 498.00 498.00 200 99,600.00 1 6.20 1.26
VOO * 03:06 2,712.50 2,712.50 2,670.00 2,712.50 2,712.50 317 859,862.50 1 42.50 1.59
VPL * 03:06 826.40 836.26 826.40 821.96 1,100 906,820.00 2 -9.86 -1.18
VRX N 03:06 2,019.45 2,015.27 2,019.45 1,930.00 629 1,268,087.25 5 4.18 0.21
VT * 03:06 855.91 868.80 857.47 855.91 981 840,154.71 2 -12.89 -1.48
VTI * 03:06 1,507.83 1,511.95 1,507.83 1,507.83 10 15,078.30 1 -4.12 -0.27
VWO * 03:06 570.05 569.96 557.15 570.05 566.26 1,793 1,021,426.75 4 12.81 2.30
VZ * 03:06 679.50 679.50 673.40 679.50 670.82 4,565 3,098,784.02 27 6.10 0.91
WAG * 03:06 1,044.47 1,072.65 1,059.16 1,044.47 1,675 1,770,083.58 3 -28.18 -2.63
WFC * 03:06 776.00 783.48 776.00 776.00 50 38,800.00 3 -7.48 -0.95
WIP * 03:06 831.00 807.60 831.00 831.00 265 220,215.00 1 23.40 2.90
WLT * 03:06 23.00 26.00 23.00 23.00 439 10,098.00 5 -3.00 -11.54
WMT * 03:06 1,232.00 1,232.00 1,243.03 1,232.00 1,213.15 920 1,117,983.00 2 -11.03 -0.89
WYNN * 03:06 1,991.30 2,311.80 1,991.30 1,991.30 1,670 3,325,471.00 2 -320.50 -13.86
X * 03:06 411.90 410.00 415.00 411.90 1,188 492,902.20 4 1.90 0.46
XES * 03:06 396.42 456.08 396.42 396.42 100 39,642.00 1 -59.66 -13.08
XHB * 03:06 469.32 475.95 469.32 469.32 250 117,330.00 1 -6.63 -1.39
XLE * 03:06 1,121.62 1,103.60 1,121.62 1,110.20 17,474 19,401,831.82 8 18.02 1.63
XLF * 03:06 351.00 353.11 351.00 351.00 213 74,763.00 1 -2.11 -0.60
XLK * 03:06 596.00 596.00 593.77 596.00 585.00 427 250,895.19 3 2.23 0.38
XLV * 03:06 1,024.13 1,003.47 1,024.13 998.50 100,716 103,128,204.32 3 20.66 2.06
XOM * 03:06 1,289.00 1,286.04 1,298.01 1,289.00 172 222,641.97 13 2.96 0.23
XOP * 03:06 673.55 652.71 689.00 673.55 43,708 29,949,061.36 5 20.84 3.19
YHOO * 03:06 721.70 724.00 725.00 721.70 145 104,663.00 2 -2.30 -0.32

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