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 * 10:27 217.00 214.37 217.00 217.00 2,500 542,500.00 1 2.63 1.23
AAPL * 11:11 1,318.50 1,311.19 1,318.90 1,311.20 21,186 27,843,399.10 29 7.31 0.56
ABX N 10:08 243.00 244.75 243.00 243.00 247 60,021.00 1 -1.75 -0.72
ACWI * 09:21 791.00 790.13 791.00 791.00 460 363,860.00 1 0.87 0.11
AH N 11:08 230.59 236.82 230.59 230.59 800 184,472.00 1 -6.23 -2.63
AMD * 08:30 53.50 53.65 53.50 53.50 150 8,025.00 1 -0.15 -0.28
AMZN * 11:11 4,398.00 4,375.78 4,410.00 4,398.00 1,657 7,301,022.95 10 22.22 0.51
AXP * 11:10 1,157.00 1,150.00 1,157.00 1,157.00 185 214,045.00 1 7.00 0.61
BAC * 11:11 203.05 202.00 203.05 201.95 74,050 14,995,110.00 8 1.05 0.52
BAP N 10:40 2,008.95 1,952.82 2,008.95 2,008.95 6,419 12,895,450.05 1 56.13 2.87
BBBY * 11:07 829.00 809.00 829.00 829.00 1,992 1,651,368.00 3 20.00 2.47
BBRY N 11:07 133.50 128.80 134.00 133.06 39,500 5,268,650.00 5 4.70 3.65
BBY * 09:48 403.04 385.40 403.04 403.04 2,000 806,080.00 1 17.64 4.58
BCS N 10:57 193.00 193.00 193.00 193.00 700 135,100.00 1 0.00 0.00
BN N 08:30 930.00 957.50 930.00 930.00 950 883,500.00 12 -27.50 -2.87
CHL N 11:09 796.00 798.09 796.00 796.00 120 95,520.00 1 -2.09 -0.26
COG * 09:35 429.31 431.20 429.31 429.31 15,720 6,748,753.20 1 -1.89 -0.44
CPA N 10:34 1,684.00 1,683.00 1,684.00 1,684.00 35 58,940.00 1 1.00 0.06
CVS * 10:53 1,039.84 1,030.00 1,039.84 1,039.84 1,427 1,483,851.68 1 9.84 0.96
CVX * 11:10 1,664.20 1,664.20 .00 .00 1 1,668.00 1 0.00 0.00
DBC * 10:29 324.00 322.80 324.00 324.00 5,000 1,620,000.00 1 1.20 0.37
DBO * 11:11 366.10 384.65 366.10 366.10 605 221,490.50 6 -18.55 -4.82
DDD * 11:11 640.00 635.00 640.00 640.00 17 10,880.00 1 5.00 0.79
DHR * 11:08 1,006.55 1,014.30 1,006.55 1,006.55 5,430 5,465,566.50 1 -7.75 -0.76
DIA * 10:28 2,211.00 2,203.00 2,211.00 2,211.00 10 22,110.00 1 8.00 0.36
EBO N 11:04 332.42 332.78 332.42 332.42 50,300 16,720,726.00 1 -0.36 -0.11
EDC * 11:10 453.00 454.00 454.00 451.00 910 412,552.50 7 -1.00 -0.22
EDZ * 11:00 364.50 362.00 367.83 364.50 8,055 2,939,729.15 6 2.50 0.69
EEM * 10:42 589.90 589.50 592.00 589.50 5,008 2,953,545.50 32 0.40 0.07
EIDO * 08:57 380.95 379.00 380.95 380.95 341 129,903.95 1 1.95 0.51
EWC * 11:11 424.37 421.94 424.37 424.37 23,992 10,181,485.04 1 2.43 0.58
EWG * 11:11 376.89 378.20 377.15 376.89 2,010,002 757,552,252.39 4 -1.31 -0.35
EWI * 11:02 202.30 203.20 202.30 202.30 21 4,248.30 1 -0.90 -0.44
EWU * 10:29 267.45 267.30 267.45 267.45 10,000 2,674,500.00 1 0.15 0.06
EWZ * 11:11 670.20 663.95 670.20 670.00 385 258,007.00 3 6.25 0.94
EZU * 11:07 514.85 514.17 514.85 514.85 65,112 33,522,913.50 2 0.68 0.13
FAS * 11:11 1,336.20 1,324.75 1,337.00 1,327.18 4,480 5,987,449.00 16 11.45 0.86
FB * 11:11 982.63 984.57 982.63 982.63 28 27,513.64 1 -1.94 -0.20
FCX * 10:46 483.00 470.00 483.00 483.00 2,050 990,150.00 1 13.00 2.77
FEZ * 10:25 527.30 527.30 .00 .00 4 2,109.20 1 0.00 0.00
FM * 11:11 507.44 505.60 507.44 507.44 200 101,488.00 1 1.84 0.36
FNI * 10:18 423.00 383.75 423.00 423.00 1,000 423,000.00 3 39.25 10.23
FSLR * 09:09 925.00 917.50 925.00 920.00 200 184,975.00 2 7.50 0.82
FXL * 10:17 432.00 407.00 432.00 432.00 800 345,600.00 1 25.00 6.14
GE * 11:06 343.40 341.00 345.20 343.40 585 201,411.00 3 2.40 0.70
GILD * 10:03 1,335.00 1,300.00 1,335.00 1,335.00 500 667,500.00 1 35.00 2.69
GOOGL * 10:02 7,767.00 7,746.00 7,788.00 7,767.00 205 1,592,424.00 3 21.00 0.27
GSK N 11:06 621.20 617.00 621.20 621.20 158 98,149.60 1 4.20 0.68
GSZ N 11:09 323.46 354.48 323.46 323.46 4,500 1,455,570.00 1 -31.02 -8.75
HTZ * 11:10 374.45 413.00 375.50 374.45 24,320 9,108,031.00 2 -38.55 -9.33
HYG * 11:08 1,233.46 1,233.46 1,233.46 1,233.46 70 86,342.20 1 0.00 0.00
IAU * 11:07 162.00 163.40 162.00 162.00 250 40,500.00 1 -1.40 -0.86
INTC * 11:10 448.00 449.00 448.00 448.00 10 4,480.00 1 -1.00 -0.22
ITUB N 11:01 216.80 209.50 216.80 216.80 791 171,488.80 2 7.30 3.48
IVV * 11:11 2,616.12 2,608.01 2,616.12 2,612.50 8,084 21,148,677.88 2 8.11 0.31
IXC * 09:25 607.00 606.50 607.00 607.00 195 118,365.00 1 0.50 0.08
IYF * 10:00 1,087.99 1,075.95 1,087.99 1,085.00 130 141,199.50 2 12.04 1.12
JCP * 11:11 136.65 133.30 136.65 133.80 19,670 2,672,580.50 4 3.35 2.51
JNJ * 10:54 1,347.50 1,345.00 1,347.50 1,347.50 1,000 1,347,500.00 1 2.50 0.19
JPM * 11:11 756.40 751.79 756.80 752.39 25,000 18,874,000.00 8 4.61 0.61
KRFT * 11:10 747.50 750.00 747.50 747.50 34 25,415.00 1 -2.50 -0.33
LQD * 10:02 1,559.20 1,559.00 1,559.20 1,559.20 200 311,840.00 1 0.20 0.01
LVS * 11:10 903.50 901.20 903.50 900.50 3,915 3,533,766.00 11 2.30 0.26
MA * 10:36 996.84 993.63 996.84 996.84 307 306,029.88 1 3.21 0.32
MCD * 11:09 1,241.69 1,242.98 1,241.69 1,241.69 40 49,667.60 1 -1.29 -0.10
MGM * 11:11 331.00 327.51 331.00 326.98 3,300 1,091,094.00 4 3.49 1.07
MHFI * 09:01 1,033.00 1,038.00 1,033.00 1,033.00 13,144 13,577,752.00 1 -5.00 -0.48
MRK * 10:08 767.60 767.60 767.60 767.60 656 503,545.60 1 0.00 0.00
MRW N 11:09 38.84 38.23 38.84 38.84 4,000 155,360.00 1 0.61 1.60
MSFT * 11:10 589.80 588.00 589.80 589.80 84 49,543.20 1 1.80 0.31
MT N 11:10 184.50 193.20 184.50 184.50 371 68,449.50 2 -8.70 -4.50
MU * 11:04 432.80 423.55 432.80 432.80 2,000 865,600.00 2 9.25 2.18
NFLX * 11:11 6,180.04 6,124.00 6,180.04 6,180.04 12 74,015.24 4 56.04 0.92
NIHD * 10:54 2.65 3.10 2.90 2.55 251,434 669,001.00 48 -0.45 -14.52
NOK N 09:05 107.00 101.15 107.00 107.00 36,976 3,956,432.00 1 5.85 5.78
ORCL * 11:02 540.00 536.50 540.00 540.00 100 54,000.00 1 3.50 0.65
PBR N 11:11 230.44 227.59 233.01 228.60 21,016 4,819,404.22 16 2.85 1.25
PG * 11:01 1,082.45 1,081.00 1,082.45 1,082.45 92 99,585.40 1 1.45 0.13
PRE N 11:09 255.41 254.23 256.50 255.41 76,200 19,507,804.00 3 1.18 0.46
QCOM * 10:57 993.20 979.08 993.20 984.99 265 262,254.85 3 14.12 1.44
QQQ * 11:11 1,292.08 1,287.00 1,292.08 1,290.30 36,987 47,790,143.38 2 5.08 0.39
S * 10:36 71.94 74.25 72.00 71.94 25,040 1,801,380.00 2 -2.31 -3.11
SCCO * 11:09 416.40 416.51 416.40 416.40 10,000 4,164,000.00 1 -0.11 -0.03
SHV * 11:11 1,442.30 1,438.80 1,442.41 1,441.80 12,450 17,957,638.00 3 3.50 0.24
SHY * 11:09 1,106.00 1,105.13 1,107.00 1,106.00 4,200 4,648,400.00 4 0.87 0.08
SIE N 11:01 1,618.36 1,599.24 1,618.36 1,618.36 2,460 3,981,165.60 1 19.12 1.20
SLV * 11:06 245.75 243.85 245.75 245.75 1,497 367,887.75 1 1.90 0.78
SNE N 10:30 246.70 239.50 246.70 246.70 6,158 1,519,178.60 2 7.20 3.01
SPY * 11:10 2,591.20 2,591.20 .00 .00 4 10,380.00 1 0.00 0.00
TJX * 09:08 773.15 750.27 773.15 773.15 2,762 2,135,440.30 1 22.88 3.05
TSL N 10:05 173.50 171.00 173.50 171.40 8,000 1,378,900.00 6 2.50 1.46
TSLA * 11:11 3,350.00 3,350.00 3,350.00 3,350.00 20 67,000.00 1 0.00 0.00
TWTR * 11:11 587.91 589.59 591.99 587.91 3,292 1,936,584.88 10 -1.68 -0.28
UA * 10:01 928.00 918.01 928.00 928.00 30 27,840.00 1 9.99 1.09
URE * 09:08 1,248.00 1,250.00 1,248.00 1,248.00 20 24,960.00 1 -2.00 -0.16
V * 11:00 2,824.00 2,812.25 2,824.00 2,819.00 120 338,460.00 2 11.75 0.42
VLO * 10:58 705.80 705.90 707.43 704.31 3,600 2,541,133.00 7 -0.10 -0.01
VOD N 10:15 436.90 438.90 436.90 436.90 5,000 2,184,500.00 1 -2.00 -0.46
VRTX * 11:08 1,201.00 1,190.00 1,201.00 1,201.00 200 240,200.00 1 11.00 0.92
WAG * 10:51 814.70 811.90 814.70 814.70 185 150,719.50 1 2.80 0.34
X * 11:11 491.50 491.61 495.90 491.40 20,000 9,872,730.00 7 -0.11 -0.02
YHOO * 11:11 491.26 494.95 491.30 490.71 2,220 1,090,352.50 4 -3.69 -0.75

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