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 * 03:06 196.00 195.86 197.00 195.86 1,130 221,575.80 3 0.14 0.07
AAL * 03:06 647.00 647.25 635.01 651.00 647.00 7,321 4,749,586.76 26 12.24 1.93
AAPL * 03:06 2,018.01 2,018.01 1,988.30 2,030.00 1,999.30 23,821 48,082,269.81 93 29.71 1.49
AAXJ * 03:06 1,036.60 1,039.30 1,038.35 1,034.00 91,131 94,337,684.18 6 -2.70 -0.26
ABBV * 03:06 1,040.00 1,026.00 1,040.00 1,040.00 990 1,029,600.00 4 14.00 1.36
ABEV N 03:06 89.05 95.92 89.05 89.05 633 56,368.65 1 -6.87 -7.16
ABI N 03:06 1,882.15 1,900.00 1,890.01 1,882.15 4,865 9,163,457.05 3 -17.85 -0.94
ACT N 03:06 4,683.80 4,683.80 4,601.92 4,691.50 4,677.55 1,093 5,118,354.00 35 81.88 1.78
ACWI * 03:06 954.25 948.84 956.50 954.25 252 240,940.05 3 5.41 0.57
ADP N 03:06 1,943.32 1,956.41 1,943.32 1,943.32 340 660,728.80 1 -13.09 -0.67
AGG * 03:06 1,688.61 1,685.02 1,688.61 1,688.61 300 506,583.00 1 3.59 0.21
AI N 03:06 2,006.64 1,978.03 2,006.64 2,006.64 700 1,404,648.00 1 28.61 1.45
AIG * 03:06 913.20 908.35 913.20 913.20 688 628,281.60 2 4.85 0.53
ALV N 03:06 2,535.00 2,495.65 2,535.00 2,535.00 400 1,014,000.00 1 39.35 1.58
AMZN * 03:06 6,615.00 6,506.68 6,615.00 6,607.23 120 793,150.30 3 108.32 1.66
APC * 03:06 1,291.90 1,291.00 1,291.90 1,291.90 400 516,760.00 1 0.90 0.07
ARMH N 03:06 805.69 798.15 805.69 805.69 10,000 8,056,900.00 1 7.54 0.94
ASML N 03:06 1,716.09 1,703.03 1,716.09 1,716.09 4,000 6,864,360.00 1 13.06 0.77
ASX N 03:06 108.35 106.77 108.35 108.35 20,205 2,189,211.75 1 1.58 1.48
AXJL * 03:06 1,089.00 1,079.80 1,089.00 1,089.00 40 43,560.00 2 9.20 0.85
AXP * 03:06 1,227.00 1,228.00 1,227.00 1,227.00 100 122,700.00 1 -1.00 -0.08
AZN N 03:06 1,054.20 1,039.65 1,054.20 1,047.70 15,000 15,749,850.00 3 14.55 1.40
BA * 03:06 2,191.78 2,180.00 2,201.40 2,191.78 14,320 31,397,234.14 5 11.78 0.54
BABA N 03:06 1,420.63 1,412.00 1,430.00 1,419.00 9,530 13,552,888.74 23 8.63 0.61
BAC * 03:06 255.90 252.58 256.20 255.00 12,235 3,129,971.09 10 3.32 1.31
BAS N 03:06 1,457.86 1,483.92 1,457.86 1,457.47 5,727 8,348,893.61 4 -26.06 -1.76
BAX * 03:06 1,028.70 1,081.97 1,028.70 1,028.70 230 236,601.00 8 -53.27 -4.92
BAYN N 03:06 2,250.00 2,250.00 2,312.00 2,286.20 2,250.00 2,570 5,873,000.00 2 -62.00 -2.68
BBD N 03:06 141.20 138.50 141.20 141.20 460 64,952.00 1 2.70 1.95
BBRY N 03:06 154.90 160.00 154.90 154.90 10,074 1,560,462.60 6 -5.10 -3.19
BCS N 03:06 254.86 253.00 254.86 254.10 19,174 4,885,793.40 2 1.86 0.74
BGG N 03:06 271.26 284.12 271.26 271.26 5,200 1,410,552.00 1 -12.86 -4.53
BHP N 03:06 690.00 782.99 690.00 690.00 210 144,900.00 1 -92.99 -11.88
BIDU N 03:06 3,081.80 3,063.56 3,098.08 3,078.00 1,885 5,823,364.00 3 18.24 0.60
BMWM5 N 03:06 1,772.62 1,736.20 1,772.62 1,772.62 90 159,535.80 1 36.42 2.10
BNP N 03:06 946.05 965.19 946.05 946.05 2,985 2,823,959.25 2 -19.14 -1.98
BNS * 03:06 797.80 782.00 798.20 797.80 11,000 8,778,600.00 4 15.80 2.02
BP N 03:06 643.00 653.80 643.00 643.00 242 155,606.00 1 -10.80 -1.65
BRFS N 03:06 312.21 324.41 312.21 312.21 139 43,397.19 1 -12.20 -3.76
BRKB * 03:06 2,225.00 2,217.35 2,225.00 2,225.00 50 111,256.00 6 7.65 0.35
CBD N 03:06 420.00 449.00 440.00 420.00 50 21,200.00 2 -29.00 -6.46
CELG * 03:06 1,768.00 1,768.00 1,771.00 1,768.00 1,766.97 915 1,617,184.40 2 -3.00 -0.17
CHU N 03:06 273.20 272.88 273.20 273.20 12,080 3,300,256.00 1 0.32 0.12
CL * 03:06 1,038.91 1,040.00 1,038.91 1,038.91 418 434,264.38 11 -1.09 -0.10
CLY * 03:06 913.95 892.30 913.95 913.95 933 852,715.35 2 21.65 2.43
COST * 03:06 2,231.33 2,198.00 2,231.33 2,223.00 8,165 18,208,239.96 4 33.33 1.52
CPA N 03:06 1,336.00 1,349.04 1,345.00 1,336.00 110 147,070.00 3 -13.04 -0.97
CRUD N 03:06 213.05 341.06 213.05 213.05 4,650 990,682.50 1 -128.01 -37.53
CVS * 03:06 1,585.30 1,577.16 1,593.00 1,585.00 678 1,075,295.22 5 8.14 0.52
CVX * 03:06 1,583.18 1,581.18 1,583.18 1,583.18 477 755,176.86 2 2.00 0.13
DAI N 03:06 1,497.01 1,484.77 1,498.31 1,497.01 6,354 9,512,461.74 2 12.24 0.82
DAL * 03:06 651.30 639.84 662.00 651.30 6,482 4,238,221.00 10 11.46 1.79
DB N 03:06 467.00 468.52 467.00 467.00 500 233,500.00 1 -1.52 -0.32
DBEF * 03:06 477.74 472.40 477.74 477.74 5,000 2,388,700.00 1 5.34 1.13
DBEU * 03:06 460.53 453.81 462.05 459.00 6,717 3,097,344.79 10 6.72 1.48
DBGR * 03:06 429.10 433.20 433.00 429.10 27,828 11,955,648.60 7 -4.10 -0.95
DBJP * 03:06 683.70 674.01 683.70 683.70 150 102,555.00 1 9.69 1.44
DBO * 03:06 219.74 222.00 219.74 219.74 302 66,358.00 2 -2.26 -1.02
DDM * 03:06 1,081.00 1,061.00 1,081.00 1,075.00 2,110 2,271,735.00 5 20.00 1.89
DGS * 03:06 715.50 702.18 715.50 715.50 61 43,645.50 2 13.32 1.90
DIA * 03:06 2,778.70 2,777.27 2,763.03 2,780.90 2,777.10 12,455 34,630,828.50 3 14.24 0.52
DIG * 03:06 802.45 813.70 802.45 802.45 300 240,735.00 1 -11.25 -1.38
DIS * 03:06 1,687.00 1,687.00 1,679.62 1,697.00 1,687.00 2,125 3,596,232.40 24 7.38 0.44
DNOW * 03:06 353.20 325.00 353.20 353.20 137 48,388.40 1 28.20 8.68
DOG * 03:06 345.60 349.19 345.60 345.60 18,635 6,440,256.00 1 -3.59 -1.03
DTE N 03:06 270.01 282.30 270.01 270.01 31,291 8,448,882.91 1 -12.29 -4.35
DVY * 03:06 1,206.60 1,206.00 1,211.15 1,206.60 582 702,614.30 2 0.60 0.05
DXD * 03:06 309.50 313.76 310.30 309.50 1,000 309,900.00 2 -4.26 -1.36
DXJ * 03:06 922.00 910.67 925.00 922.00 16,825 15,539,180.70 12 11.33 1.24
EBAY * 03:06 910.09 916.00 910.09 910.09 1,180 1,073,906.20 1 -5.91 -0.65
ECNS * 03:06 1,034.00 1,000.00 1,034.00 1,034.00 80 82,720.00 1 34.00 3.40
EDC * 03:06 412.00 412.47 410.00 412.90 404.00 107,493 44,185,237.14 97 2.47 0.60
EDZ * 03:06 428.00 428.05 430.33 443.00 428.00 59,679 26,036,622.79 153 -2.28 -0.53
EEM * 03:06 642.50 643.44 644.00 642.43 182,006 116,937,081.98 6 -0.94 -0.15
EI N 03:06 1,906.77 1,887.59 1,906.77 1,906.77 700 1,334,739.00 1 19.18 1.02
EIDO * 03:06 397.61 397.74 397.61 397.61 5,350 2,127,213.50 1 -0.13 -0.03
EL * 03:06 1,359.37 1,359.37 1,334.00 1,361.10 1,359.37 4,185 5,694,713.09 13 25.37 1.90
EMB * 03:06 1,725.45 1,725.16 1,730.00 1,725.45 177 306,028.00 2 0.29 0.02
EMHY * 03:06 762.00 762.00 762.00 762.00 159 121,158.00 1 0.00 0.00
ENEL N 03:06 75.34 71.10 75.34 75.34 8,000 602,720.00 1 4.24 5.96
ENG N 03:06 442.71 454.71 442.71 442.71 18,000 7,968,780.00 1 -12.00 -2.64
EPP * 03:06 714.70 717.65 714.70 714.70 1,340 957,698.00 2 -2.95 -0.41
ERJ N 03:06 465.00 476.54 465.00 465.00 43 19,995.00 1 -11.54 -2.42
ESNT N 03:06 233.63 230.75 233.63 233.63 6,300 1,471,869.00 1 2.88 1.25
ESRX * 03:06 1,374.00 1,373.56 1,313.50 1,383.00 1,373.00 570 783,520.00 24 60.06 4.57
EWC * 03:06 429.10 426.66 429.52 427.20 7,052 3,022,083.50 8 2.44 0.57
EWG * 03:06 454.00 450.00 457.00 449.00 15,349 6,972,210.35 15 4.00 0.89
EWH * 03:06 372.50 376.40 372.50 372.50 49,025 18,261,812.50 1 -3.90 -1.04
EWI * 03:06 240.00 235.10 240.00 237.00 452 107,880.00 2 4.90 2.08
EWJ * 03:06 202.20 202.19 201.37 202.96 201.60 58,110 11,765,798.33 18 0.82 0.41
EWL * 03:06 544.36 537.45 544.36 544.36 920 500,811.20 1 6.91 1.29
EWM * 03:06 203.47 203.47 .00 .00 2 397.54 1 0.00 0.00
EWN * 03:06 415.75 404.18 415.75 415.75 105 43,653.75 2 11.57 2.86
EWP * 03:06 534.00 530.50 540.00 534.00 17,247 9,274,958.20 7 3.50 0.66
EWQ * 03:06 421.40 413.60 421.40 421.40 10,000 4,214,000.00 1 7.80 1.89
EWS * 03:06 199.83 201.72 199.83 199.83 18,955 3,787,777.65 1 -1.89 -0.94
EWT * 03:06 250.00 250.50 254.40 250.00 68,395 17,365,864.80 6 -0.50 -0.20
EWU * 03:06 297.79 297.79 297.30 303.00 297.79 1,662,436 496,674,658.44 16 0.49 0.16
EWY * 03:06 886.00 886.00 900.49 892.00 886.00 33,966 30,133,514.50 8 -14.49 -1.61
EWZ * 03:06 511.80 511.80 507.00 511.80 510.01 4,055 2,075,126.00 3 4.80 0.95
EWZS * 03:06 173.00 181.00 173.00 173.00 412 71,276.00 1 -8.00 -4.42
EZU * 03:06 609.01 609.01 580.00 610.00 608.53 1,872,326 1,140,803,038.62 13 29.01 5.00
F * 03:06 227.00 230.00 227.00 227.00 660 149,820.00 3 -3.00 -1.30
FAS * 03:06 504.00 490.89 504.50 498.01 87,438 43,990,514.34 34 13.11 2.67
FAZ * 03:06 171.80 171.94 178.17 178.18 171.56 94,386 16,285,408.70 51 -6.23 -3.50
FB * 03:06 1,225.21 1,215.61 1,233.35 1,222.00 22,876 28,035,761.82 47 9.60 0.79
FBR N 03:06 217.00 215.00 217.00 217.00 67 14,539.00 1 2.00 0.93
FCX * 03:06 308.00 308.60 308.00 308.00 200 61,600.00 1 -0.60 -0.19
FDX * 03:06 2,702.00 2,670.52 2,705.00 2,688.00 4,316 11,664,786.30 33 31.48 1.18
FER N 03:06 337.02 338.53 337.02 337.02 20,000 6,740,400.00 1 -1.51 -0.45
FEX * 03:06 721.50 721.50 718.12 724.33 721.50 1,517 1,096,072.00 2 3.38 0.47
FEZ * 03:06 610.00 610.00 600.02 611.52 608.27 70,101 42,694,019.20 5 9.98 1.66
FGEN * 03:06 277.50 277.50 268.75 277.50 277.50 19,015 5,276,662.50 1 8.75 3.26
FM * 03:06 459.25 462.97 459.25 459.25 326 149,715.50 1 -3.72 -0.80
FME N 03:06 1,300.55 1,291.60 1,300.55 1,300.55 690 897,379.50 1 8.95 0.69
FXI * 03:06 787.77 795.00 789.50 786.94 73,775 58,060,266.35 4 -7.23 -0.91
GD * 03:06 2,137.00 2,111.75 2,137.00 2,137.00 61 130,357.00 1 25.25 1.20
GDXJ * 03:06 392.58 388.50 392.58 390.00 5,501 2,158,289.44 3 4.08 1.05
GE * 03:06 420.96 421.00 424.00 420.96 5,500 2,316,800.00 2 -0.04 -0.01
GGB N 03:06 43.65 46.40 44.50 43.65 96,099 4,231,246.35 6 -2.75 -5.93
GILD * 03:06 1,720.40 1,720.08 1,684.14 1,730.60 1,694.05 24,937 42,770,285.23 97 35.94 2.13
GIVN N 03:06 28,289.59 29,013.83 28,289.59 28,289.59 300 8,486,877.00 1 -724.24 -2.50
GLD * 03:06 1,740.00 1,740.00 1,744.00 1,748.00 1,740.00 5,423 9,475,016.00 4 -4.00 -0.23
GM * 03:06 548.02 544.00 548.02 545.00 7,250 3,971,480.00 3 4.02 0.74
GMF * 03:06 1,470.00 1,444.85 1,470.00 1,449.00 64 93,366.00 3 25.15 1.74
GOOG * 03:06 8,254.00 8,154.65 8,256.00 8,254.00 32 264,142.00 3 99.35 1.22
GOOGL * 03:06 8,477.00 8,477.00 8,357.40 8,500.00 8,436.00 228 1,926,673.00 6 119.60 1.43
GPRO * 03:06 811.96 811.96 811.96 780.00 35 28,039.80 3 0.00 0.00
GPS * 03:06 581.61 585.50 582.00 580.21 9,708 5,644,798.60 13 -3.89 -0.66
GRFP N 03:06 496.85 490.27 496.85 496.85 3,100 1,540,235.00 1 6.58 1.34
GS * 03:06 3,210.00 3,161.50 3,210.00 3,207.80 502 1,610,612.60 14 48.50 1.53
GSG * 03:06 318.21 325.26 318.21 318.21 11,960 3,805,791.60 1 -7.05 -2.17
GSK N 03:06 683.72 691.00 683.72 683.72 8,230 5,627,015.60 2 -7.28 -1.05
GT * 03:06 491.27 487.36 491.61 491.27 34,810 17,107,687.70 2 3.91 0.80
GXC * 03:06 1,513.20 1,517.80 1,515.00 1,513.20 4,010 6,067,950.00 2 -4.60 -0.30
HAL * 03:06 697.70 697.70 695.80 697.70 695.10 144,000 100,140,975.00 12 1.90 0.27
HAO * 03:06 551.65 526.13 551.65 551.65 5,000 2,758,250.00 1 25.52 4.85
HD * 03:06 1,714.00 1,714.00 1,701.21 1,726.72 1,714.00 5,164 8,863,790.64 7 12.79 0.75
HDV * 03:06 1,178.41 1,180.00 1,180.00 1,178.41 836,495 985,734,231.95 2 -1.59 -0.13
HEDJ * 03:06 1,018.00 1,018.00 1,005.71 1,022.20 1,018.00 96,616 98,412,088.26 9 12.29 1.22
HEWG * 03:06 430.00 425.05 431.50 430.00 1,163 500,714.00 4 4.95 1.16
HEZU * 03:06 453.00 458.94 453.50 453.00 819 371,029.50 2 -5.94 -1.29
HPQ * 03:06 513.00 512.00 515.25 512.00 3,000 1,540,640.95 9 1.00 0.20
HYG * 03:06 1,389.70 1,389.70 1,390.13 1,396.00 1,389.70 1,436 1,998,923.00 2 -0.43 -0.03
IBB * 03:06 5,618.10 5,514.00 5,622.00 5,580.00 909 5,109,778.30 6 104.10 1.89
IBM * 03:06 2,640.68 2,585.00 2,640.68 2,636.00 550 1,451,625.20 6 55.68 2.15
IBTS N 03:06 2,099.56 2,048.35 2,099.56 2,099.56 3,578 7,512,225.68 1 51.21 2.50
IEF * 03:06 1,633.50 1,633.50 1,636.71 1,633.50 1,633.50 765 1,249,627.50 1 -3.21 -0.20
IEI * 03:06 1,892.00 1,890.51 1,892.00 1,892.00 3,088 5,842,496.00 1 1.49 0.08
IEMG * 03:06 781.00 782.74 782.00 781.00 138,980 108,589,745.40 7 -1.74 -0.22
IEV * 03:06 714.00 714.00 730.00 717.60 714.00 11,920 8,549,139.30 8 -16.00 -2.19
IFAS * 03:06 502.00 480.50 502.00 502.00 200 100,400.00 1 21.50 4.47
IHF * 03:06 2,099.00 2,080.00 2,099.00 2,099.00 43 90,275.00 2 19.00 0.91
IJH * 03:06 2,371.30 2,330.00 2,371.30 2,371.30 37 87,738.10 1 41.30 1.77
ILF * 03:06 469.55 488.43 469.55 469.55 46 21,599.30 2 -18.88 -3.87
IMT N 03:06 798.53 698.70 798.53 798.53 11,000 8,783,830.00 1 99.83 14.29
INDA * 03:06 463.50 463.60 464.06 465.40 463.50 47,656 22,179,000.60 4 -0.46 -0.10
INDY * 03:06 471.50 465.00 471.50 461.75 2,233 1,031,687.00 5 6.50 1.40
ING N 03:06 253.07 246.90 253.07 253.07 32,000 8,098,240.00 1 6.17 2.50
ISP N 03:06 56.79 58.00 56.79 56.79 8,715 494,924.85 1 -1.21 -2.09
ITB * 03:06 410.90 408.76 410.90 410.35 5,187 2,128,588.30 2 2.14 0.52
ITUB N 03:06 171.80 183.88 171.80 171.80 387 66,486.60 1 -12.08 -6.57
IVV * 03:06 3,275.90 3,275.90 3,250.00 3,280.00 3,275.90 168 550,613.60 3 25.90 0.80
IWM * 03:06 1,887.00 1,887.00 .00 .00 3 5,704.90 2 0.00 0.00
IXC * 03:06 565.00 565.00 576.07 565.00 565.00 67 37,855.00 1 -11.07 -1.92
IXJ * 03:06 1,705.20 1,705.20 1,635.00 1,714.50 1,705.20 291 497,031.60 2 70.20 4.29
IYE * 03:06 683.55 684.50 683.55 683.55 1,462,900 999,965,295.00 1 -0.95 -0.14
IYF * 03:06 1,386.00 1,386.00 .00 .00 1 1,397.00 1 0.00 0.00
IYH * 03:06 2,444.50 2,422.00 2,444.50 2,444.50 103 251,783.50 1 22.50 0.93
IYJ * 03:06 1,672.00 1,680.50 1,672.00 1,672.00 90 150,480.00 1 -8.50 -0.51
IYW * 03:06 1,688.74 1,670.00 1,688.74 1,686.50 600,050 1,013,328,327.24 4 18.74 1.12
JBLU * 03:06 310.00 309.90 311.00 305.00 4,233 1,313,650.00 5 0.10 0.03
JCP * 03:06 135.00 136.17 135.00 135.00 2,150 290,250.00 2 -1.17 -0.86
JPM * 03:06 1,018.50 1,007.45 1,021.61 1,000.00 1,645 1,675,989.43 8 11.05 1.10
KGF N 03:06 87.39 85.89 87.39 87.39 8,950 782,140.50 1 1.50 1.75
KMX * 03:06 1,112.08 1,102.10 1,112.08 1,112.08 33,650 37,421,492.00 2 9.98 0.91
KO * 03:06 631.49 626.84 631.49 631.49 615 388,366.35 1 4.65 0.74
LFC N 03:06 390.00 395.09 390.00 390.00 6 2,340.00 1 -5.09 -1.29
LIN N 03:06 2,983.07 3,012.08 2,983.07 2,983.07 265 790,513.55 1 -29.01 -0.96
LNKD * 03:06 3,030.00 3,030.00 3,003.70 3,033.00 3,023.00 1,739 5,265,877.00 11 26.30 0.88
LQD * 03:06 1,817.71 1,814.00 1,818.00 1,817.71 3,115 5,662,200.00 2 3.71 0.20
LUV * 03:06 565.50 567.00 565.50 565.50 2,000 1,131,000.00 1 -1.50 -0.26
LVS * 03:06 771.50 771.50 764.00 776.00 771.50 1,384 1,071,699.20 10 7.50 0.98
MC N 03:06 2,787.10 2,653.01 2,787.10 2,787.10 1,100 3,065,810.00 1 134.09 5.05
MCHI * 03:06 963.80 965.88 964.10 963.80 40,420 38,968,871.00 3 -2.08 -0.22
MDT N 03:06 1,185.00 1,172.60 1,185.00 1,181.00 417 493,514.35 3 12.40 1.06
MGA N 03:06 885.00 877.00 885.00 885.00 7,183 6,356,955.00 1 8.00 0.91
MGM * 03:06 304.20 305.99 305.00 304.20 10,050 3,057,250.00 2 -1.79 -0.58
MMM * 03:06 2,462.00 2,443.33 2,462.00 2,438.50 136 334,322.50 3 18.67 0.76
MO * 03:06 796.90 785.60 796.90 796.90 454 361,792.60 1 11.30 1.44
MRK * 03:06 914.00 903.52 914.00 914.00 4,700 4,295,800.00 1 10.48 1.16
MS * 03:06 588.74 585.00 588.74 588.74 406 239,028.44 9 3.74 0.64
MSFT * 03:06 730.00 710.30 730.00 724.11 1,676 1,214,227.94 5 19.70 2.77
MT N 03:06 171.85 170.40 171.85 167.95 285,000 48,525,750.00 3 1.45 0.85
MTUM * 03:06 1,125.00 1,093.65 1,125.00 1,125.00 26 29,250.00 2 31.35 2.87
MU * 03:06 428.00 429.74 419.14 433.60 423.08 79,661 34,055,204.20 29 10.60 2.53
MUV2 N 03:06 2,889.92 2,998.83 2,889.92 2,889.92 3,000 8,669,760.00 1 -108.91 -3.63
NBG N 03:06 20.80 21.80 20.80 20.80 498 10,358.40 2 -1.00 -4.59
NESN N 03:06 1,193.43 1,180.99 1,193.43 1,190.72 7,446 8,867,316.35 3 12.44 1.05
NFLX * 03:06 9,570.00 9,440.60 9,570.00 9,540.61 992 9,484,303.58 21 129.40 1.37
NKE * 03:06 1,588.18 1,589.16 1,588.18 1,588.18 1,007 1,599,298.90 4 -0.98 -0.06
NOK N 03:06 105.00 105.00 105.00 105.00 901 94,605.00 1 0.00 0.00
NOV * 03:06 763.29 767.82 763.29 763.29 550 419,809.50 1 -4.53 -0.59
ORCL * 03:06 674.00 679.80 674.00 674.00 320 215,685.80 2 -5.80 -0.85
PALL * 03:06 1,170.30 1,160.00 1,170.30 1,170.30 4,500 5,266,350.00 1 10.30 0.89
PBR N 03:06 133.09 131.00 133.09 128.80 3,453 448,454.42 24 2.09 1.60
PCLN * 03:06 18,398.00 18,333.34 18,398.00 18,398.00 55 1,011,890.00 1 64.66 0.35
PFE * 03:06 526.20 522.90 528.00 525.00 1,207 635,423.40 6 3.30 0.63
PG * 03:06 1,215.90 1,213.50 1,220.00 1,215.90 365 444,623.50 2 2.40 0.20
PHM * 03:06 296.00 299.00 296.00 296.00 3,000 888,000.00 1 -3.00 -1.00
PKX N 03:06 840.00 852.09 840.00 840.00 1,310 1,100,400.00 1 -12.09 -1.42
POP N 03:06 78.38 80.00 78.38 78.38 64,350 5,043,753.00 8 -1.62 -2.02
POT N 03:06 491.00 501.70 491.00 491.00 200 98,200.00 1 -10.70 -2.13
PPLT * 03:06 1,667.30 1,674.00 1,667.30 1,667.30 3,000 5,001,900.00 1 -6.70 -0.40
PRE N 03:06 73.70 73.70 76.00 75.00 73.60 17,834 1,316,676.80 9 -2.30 -3.03
QCOM * 03:06 1,065.00 1,066.29 1,065.00 1,062.14 1,150 1,224,063.60 2 -1.29 -0.12
QIHU N 03:06 831.71 848.70 856.06 831.71 9,700 8,195,753.00 4 -16.99 -2.00
QLD * 03:06 1,197.78 1,163.00 1,197.78 1,183.00 47,804 56,922,212.88 41 34.78 2.99
QLTC * 03:06 774.00 775.00 774.00 774.00 312 241,488.00 1 -1.00 -0.13
QQQ * 03:06 1,698.00 1,697.80 1,673.65 1,698.31 1,687.50 30,704 52,024,142.05 15 24.15 1.44
QUAL * 03:06 999.72 1,001.00 1,001.50 999.72 1,395,543 1,395,157,231.96 2 -1.28 -0.13
RB N 03:06 1,401.29 1,398.07 1,401.29 1,401.29 710 994,915.90 1 3.22 0.23
RDS A 03:06 925.26 915.50 925.26 925.26 9,000 8,327,340.00 1 9.76 1.07
RDS B 03:06 937.50 984.00 937.50 937.50 1,410 1,321,875.00 1 -46.50 -4.73
ROG N 03:06 4,546.52 4,501.38 4,546.52 4,546.52 390 1,773,142.80 1 45.14 1.00
ROST * 03:06 1,486.00 1,484.00 1,486.00 1,486.00 46 68,356.00 1 2.00 0.13
RSX * 03:06 299.00 308.18 300.00 299.00 20 5,990.00 2 -9.18 -2.98
S * 03:06 72.51 71.45 72.51 71.86 75,000 5,405,750.00 2 1.06 1.48
SBRY N 03:06 61.32 63.00 61.32 61.32 114,445 7,017,767.40 2 -1.68 -2.67
SBUX * 03:06 786.00 779.50 791.50 779.50 23,461 18,446,446.93 11 6.50 0.83
SCTY * 03:06 938.68 941.00 938.68 938.68 200 187,736.00 1 -2.32 -0.25
SHPG N 03:06 3,962.82 3,930.89 3,962.82 3,962.82 2,000 7,925,640.00 1 31.93 0.81
SHV * 03:06 1,682.00 1,682.00 1,691.20 1,694.59 1,682.00 14,857 25,123,629.65 11 -9.20 -0.54
SHY * 03:06 1,295.00 1,295.00 1,300.15 1,306.00 1,295.00 64,043 83,459,726.00 9 -5.15 -0.40
SINA N 03:06 634.00 634.00 634.00 634.00 100 63,400.00 1 0.00 0.00
SKY N 03:06 256.30 257.93 256.30 256.30 2,555 654,846.50 1 -1.63 -0.63
SLB N 03:06 1,395.71 1,387.07 1,395.71 1,395.00 754 1,052,258.84 3 8.64 0.62
SLV * 03:06 244.80 245.00 245.00 244.80 1,011 247,494.50 3 -0.20 -0.08
SMSN N 03:06 9,300.00 9,604.97 9,300.00 9,300.00 14 130,200.00 2 -304.97 -3.18
SN * 03:06 168.00 165.00 168.00 161.40 21,350 3,497,220.00 8 3.00 1.82
SPY * 03:06 3,251.20 3,232.00 3,263.50 3,251.20 2,650 8,633,178.05 14 19.20 0.59
SWC * 03:06 208.10 207.10 208.10 208.10 700 145,670.00 1 1.00 0.48
T * 03:06 531.96 531.96 531.96 531.96 60 31,917.60 1 0.00 0.00
TEVA N 03:06 919.50 919.14 919.50 919.50 190 174,705.00 1 0.36 0.04
THD * 03:06 1,168.03 1,162.87 1,168.03 1,168.03 3,300 3,854,499.00 1 5.16 0.44
TLT * 03:06 1,877.40 1,877.40 1,876.23 1,877.40 1,873.44 1,695 3,177,995.40 2 1.17 0.06
TM N 03:06 2,127.40 2,102.19 2,130.00 2,127.40 238 506,646.20 2 25.21 1.20
TOT N 03:06 800.00 792.96 780.00 800.00 790.80 17,270 13,699,587.25 7 12.96 1.66
TSL N 03:06 190.46 191.30 190.46 190.46 645 122,846.70 1 -0.84 -0.44
TSLA * 03:06 3,788.00 3,792.00 3,807.15 3,786.24 178 675,354.44 10 -4.00 -0.11
TSM N 03:06 374.50 371.71 374.50 374.50 316 118,342.00 1 2.79 0.75
TUR * 03:06 739.30 739.30 729.14 740.00 729.18 13,280 9,776,300.00 7 10.16 1.39
TWM * 03:06 546.44 553.00 546.44 546.44 12,000 6,557,280.00 1 -6.56 -1.19
TWTR * 03:06 558.00 557.40 561.59 555.21 21,965 12,210,752.60 19 0.60 0.11
TXT * 03:06 707.59 714.99 707.59 707.59 706 499,558.54 2 -7.40 -1.03
UA * 03:06 1,175.00 1,175.00 1,191.50 1,186.00 1,175.00 479 565,239.00 5 -16.50 -1.38
UAL * 03:06 824.00 800.15 824.00 824.00 25 20,600.00 1 23.85 2.98
UBS N 03:06 333.93 328.00 334.71 332.38 277,318 92,506,974.32 6 5.93 1.81
UGP N 03:06 339.00 359.12 339.00 339.00 154 52,206.00 1 -20.12 -5.60
UHR N 03:06 6,100.55 6,170.91 6,145.21 6,100.55 1,290 7,923,301.50 2 -70.36 -1.14
UNH * 03:06 1,832.53 1,811.81 1,832.53 1,830.00 759 1,390,131.27 4 20.72 1.14
UNP * 03:06 1,571.27 1,578.78 1,571.27 1,571.27 330 518,519.10 2 -7.51 -0.48
USMV * 03:06 638.38 638.38 628.80 638.38 638.38 7,800 4,979,364.00 1 9.58 1.52
USO * 03:06 296.50 296.50 301.38 301.00 296.50 4,320 1,291,451.29 13 -4.88 -1.62
UTSI * 03:06 32.28 31.82 32.80 32.15 28,687 923,383.60 5 0.46 1.45
UTX * 03:06 1,798.00 1,792.50 1,798.00 1,798.00 350 629,300.00 1 5.50 0.31
UUP * 03:06 393.29 392.40 394.30 390.00 25,010 9,841,200.00 3 0.89 0.23
UWM * 03:06 1,490.00 1,455.00 1,490.00 1,470.00 8,070 11,970,546.10 10 35.00 2.41
V * 03:06 1,064.28 1,049.07 1,064.28 1,060.00 1,074 1,142,875.72 4 15.21 1.45
VALE N 03:06 99.80 100.00 100.01 99.80 1,139 113,724.70 3 -0.20 -0.20
VB * 03:06 1,885.14 1,885.14 1,850.00 1,885.14 1,885.14 2,850 5,372,649.00 1 35.14 1.90
VCR * 03:06 1,935.00 1,898.35 1,935.00 1,930.00 45 86,920.00 2 36.65 1.93
VGK * 03:06 876.24 868.16 881.10 876.24 110,232 96,589,932.63 5 8.08 0.93
VGT * 03:06 1,700.72 1,700.04 1,700.80 1,700.72 6,976 11,864,766.72 2 0.68 0.04
VIG * 03:06 1,253.56 1,245.00 1,253.56 1,253.56 5,000 6,267,800.00 1 8.56 0.69
VIV N 03:06 214.39 212.00 214.39 213.00 27,081 5,805,783.00 2 2.39 1.13
VLO * 03:06 912.05 908.33 914.00 912.05 545 497,896.75 4 3.72 0.41
VNQ * 03:06 1,228.00 1,228.00 1,218.72 1,228.00 1,228.00 985 1,209,580.00 1 9.28 0.76
VOD N 03:06 592.68 592.68 592.68 592.68 472 279,744.96 3 0.00 0.00
VOO * 03:06 2,983.00 2,983.00 2,965.00 3,050.00 2,952.00 4,131 12,333,627.50 11 18.00 0.61
VRX N 03:06 3,630.01 3,592.34 3,630.01 3,630.01 489 1,775,074.89 34 37.67 1.05
VSS * 03:06 1,614.91 1,614.91 1,390.55 1,615.00 1,614.91 211 340,747.00 3 224.36 16.13
VT * 03:06 980.12 980.12 970.03 981.58 980.12 16,230 15,909,109.80 3 10.09 1.04
VTI * 03:06 1,686.55 1,674.00 1,686.55 1,686.55 300 505,965.00 1 12.55 0.75
VWO * 03:06 665.50 662.83 667.40 665.50 698 464,615.10 4 2.67 0.40
VZ * 03:06 758.67 752.57 758.67 758.67 200 151,734.00 1 6.10 0.81
WDC * 03:06 1,445.00 1,421.68 1,445.00 1,445.00 186 268,770.00 1 23.32 1.64
WFM * 03:06 654.31 654.31 651.02 654.31 648.00 9,138 5,968,924.17 14 3.29 0.51
WIT N 03:06 178.69 178.44 178.69 177.63 30,664 5,454,916.12 12 0.25 0.14
WYNN * 03:06 1,581.00 1,590.00 1,585.00 1,581.00 74 117,240.00 8 -9.00 -0.57
X * 03:06 380.00 376.79 380.00 380.00 1,000 380,000.00 9 3.21 0.85
XBI * 03:06 3,608.00 3,457.00 3,608.00 3,608.00 9 32,472.00 1 151.00 4.37
XES * 03:06 429.00 424.77 429.00 429.00 85 36,465.00 1 4.23 1.00
XLE * 03:06 1,205.20 1,207.32 1,207.50 1,205.20 209 251,987.80 3 -2.12 -0.18
XLF * 03:06 380.39 376.80 382.21 376.00 2,676,990 1,020,135,532.37 19 3.59 0.95
XLI * 03:06 864.00 859.96 864.00 864.00 23 19,872.00 1 4.04 0.47
XLK * 03:06 668.00 657.46 668.00 668.00 200 133,600.00 1 10.54 1.60
XLV * 03:06 1,149.00 1,167.00 1,149.00 1,149.00 346 397,554.00 1 -18.00 -1.54
XLY * 03:06 1,176.00 1,165.57 1,178.50 1,176.00 377 444,197.00 2 10.43 0.89
XOM * 03:06 1,300.00 1,305.00 1,318.00 1,300.00 60 78,180.00 2 -5.00 -0.38
YHOO * 03:06 662.00 657.00 662.00 662.00 75 49,650.00 1 5.00 0.76
YPF N 03:06 424.00 445.00 424.00 424.00 1,500 636,000.00 1 -21.00 -4.72

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