Activos disponibles
Vas a poder operar Acciones y Títulos Públicos a nivel local e internacional.
Chequeá los distintos
paneles para ver las cotizaciones actuales.
Acciones
| ESPECIE | ÚLT PRECIO | VARIACION % | CIERRE ANTERIOR $ | PRECIO COMPRA $ | PRECIO VENTA | MÍNIMO - MÁXIMO | VOLÚMEN NOMINAL | MONTO OPERADO $ | HORA COTIZACIÓN |
|---|---|---|---|---|---|---|---|---|---|
ALUAR ALUMINIO A…ALUA |
67,1 | 0,15 | 67,0 | 67,0 | 67,1 |
66,3
67,9
|
829.893 | 55.613.421 | 16:21:47 |
BANCO BBVA ARGEN…BBAR |
251,0 | 1,68 | 246,85 | 251,05 | 252,9 |
246,05
254,95
|
59.745 | 15.038.703 | 16:19:46 |
BANCO MACRO S.A.BMA |
333,75 | 0,27 | 334,65 | 333,7 | 333,75 |
329,15
339,0
|
155.614 | 52.287.202 | 16:24:07 |
BOLSAS Y MERCADO…BYMA |
801,0 | 0,44 | 797,5 | 799,0 | 801,0 |
784,0
810,0
|
22.432 | 17.961.208 | 16:23:37 |
CENTRAL PUERTO S…CEPU |
76,4 | 4,59 | 73,05 | 76,4 | 76,6 |
73,1
77,0
|
850.398 | 64.716.393 | 16:23:53 |
SOCIEDAD COMERCI…COME |
5,48 | 0,74 | 5,44 | 5,48 | 5,49 |
5,4
5,51
|
2.826.688 | 15.493.599 | 16:23:27 |
CRESUD S.A.CRES |
109,5 | 1,44 | 107,95 | 109,5 | 109,8 |
107,25
110,5
|
244.477 | 26.721.580 | 16:22:49 |
CABLEVISION HOLD…CVH |
405,0 | 1,25 | 400,0 | 405,0 | 406,5 |
382,0
410,0
|
20.374 | 8.193.493 | 16:23:25 |
EMPRESA DISTRIB.…EDN |
66,7 | 1,91 | 65,45 | 66,7 | 66,8 |
65,05
66,7
|
113.112 | 7.477.638 | 16:17:43 |
GRUPO FINANCIERO…GGAL |
211,1 | 0,91 | 209,2 | 211,15 | 211,25 |
205,0
213,9
|
2.012.242 | 425.332.888 | 16:23:44 |
HOLCIM (Argentin…HARG |
173,25 | 2,06 | 169,75 | 173,0 | 173,25 |
170,0
175,0
|
28.249 | 4.888.530 | 16:20:15 |
LOMA NEGRA COMPA…LOMA |
282,4 | 0,23 | 281,75 | 282,0 | 282,4 |
281,0
288,0
|
175.752 | 49.737.793 | 16:23:28 |
MIRGOR S.A.MIRG |
3.996,0 | 6,89 | 3.738,5 | 3.996,0 | 3.998,0 |
3.902,5
4.100,0
|
37.233 | 148.615.867 | 16:23:12 |
PAMPA ENERGIA S.APAMP |
155,5 | 1,97 | 152,5 | 155,5 | 155,8 |
151,05
156,85
|
542.559 | 84.622.507 | 16:24:00 |
LABORATORIOS RIC…RICH |
236,0 | 1,61 | 232,25 | 235,25 | 236,75 |
226,5
242,0
|
3.860 | 909.018 | 16:21:39 |
GRUPO SUPERVIELL…SUPV |
93,0 | 0,53 | 93,5 | 93,0 | 93,2 |
92,0
93,95
|
404.434 | 37.751.039 | 16:22:31 |
TELECOM ARGENTIN…TECO2 |
202,6 | 0,78 | 204,2 | 202,5 | 202,7 |
201,0
204,2
|
98.780 | 20.015.511 | 16:22:08 |
TRANSPORTADORA D…TGNO4 |
96,0 | 1,27 | 94,8 | 95,6 | 96,0 |
93,1
96,2
|
244.162 | 23.218.442 | 16:22:44 |
TRANSPORTADORA D…TGSU2 |
218,5 | 1,35 | 215,6 | 217,5 | 218,75 |
210,65
220,95
|
136.732 | 29.897.924 | 16:23:04 |
TRANSENER CIA. D…TRAN |
57,4 | 2,68 | 55,9 | 57,3 | 57,7 |
55,1
57,5
|
246.872 | 14.019.707 | 16:22:52 |
TERNIUM ARGENTIN…TXAR |
101,5 | 1,91 | 99,6 | 101,5 | 101,75 |
99,0
103,0
|
715.596 | 72.817.765 | 16:23:56 |
GRUPO FINANCIERO…VALO |
25,25 | 2,43 | 24,65 | 25,2 | 25,25 |
24,3
25,6
|
1.353.283 | 34.327.851 | 16:23:40 |
YPF S.A.YPFD |
893,6 | 1,13 | 903,8 | 893,15 | 893,6 |
893,0
909,95
|
241.094 | 217.357.226 | 16:23:47 |
| ESPECIE | ÚLT PRECIO | VARIACION % | CIERRE ANTERIOR $ | PRECIO COMPRA $ | PRECIO VENTA | MÍNIMO - MÁXIMO | VOLÚMEN NOMINAL | MONTO OPERADO $ | HORA COTIZACIÓN |
|---|---|---|---|---|---|---|---|---|---|
AGROMETAL S.A.AGRO |
32,9 | 2,17 | 32,2 | 32,85 | 32,9 |
31,0
33,0
|
94.037 | 3.062.021 | 16:19:27 |
AUTOPISTAS DEL S…AUSO |
97,8 | 1,45 | 96,4 | 97,9 | 98,5 |
96,4
98,5
|
9.410 | 918.604 | 16:11:25 |
BANCO HIPOTECARI…BHIP |
9,57 | 1,24 | 9,69 | 9,49 | 9,57 |
9,35
9,69
|
178.375 | 1.693.576 | 16:23:25 |
BANCO MACRO S.A.BMA.5 |
0 | 0 | 0 | 0,0 | 300,0 |
0
0
|
0 | 0 | |
BOLDT S.A.BOLT |
3,85 | 1,03 | 3,89 | 3,85 | 3,87 |
3,8
3,92
|
347.092 | 1.340.109 | 16:22:25 |
BANCO PATAGONIA …BPAT |
77,7 | 0,51 | 78,1 | 77,7 | 77,9 |
77,7
78,5
|
3.539 | 276.080 | 15:31:39 |
BANCO SANTANDER …BRIO |
29,75 | 0,17 | 29,8 | 29,75 | 29,85 |
29,75
29,95
|
2.771 | 82.570 | 16:18:30 |
BANCO SANTANDER …BRIO6 |
0 | 0 | 0 | 0,0 | 28,6 |
0
0
|
0 | 0 | |
CARLOS CASADO S.…CADO |
29,7 | 0,68 | 29,5 | 29,45 | 29,7 |
29,35
29,7
|
14.612 | 432.002 | 15:20:55 |
CAPEX S.A.CAPX |
108,0 | 1,82 | 110,0 | 108,0 | 109,0 |
108,0
110,0
|
340 | 37.214 | 14:37:01 |
CARBOCLOR S. A.CARC |
2,2 | 0 | 2,2 | 2,2 | 2,22 |
2,17
2,25
|
449.558 | 993.314 | 16:02:57 |
ENEL GENERACION …CECO2 |
28,0 | 2,19 | 27,4 | 27,5 | 28,0 |
27,4
28,0
|
12.917 | 360.643 | 16:15:18 |
CELULOSA ARGENTI…CELU |
22,7 | 0 | 22,7 | 22,4 | 22,7 |
22,7
22,9
|
1.000 | 22.800 | 12:52:23 |
CAMUZZI GAS PAMP…CGPA2 |
38,9 | 3,73 | 37,5 | 38,2 | 38,85 |
37,6
39,0
|
14.721 | 567.487 | 16:06:46 |
CRESUD S.A.CRE3W |
41,7 | 1,71 | 41,0 | 40,5 | 41,6 |
38,8
41,9
|
11.031 | 441.151 | 15:33:21 |
CONSULTATIO S.A.CTIO |
170,0 | 1,8 | 167,0 | 170,0 | 172,0 |
168,0
173,0
|
8.688 | 1.477.892 | 16:15:01 |
DISTRIBUIDORA DE…DGCU2 |
41,7 | 4,64 | 39,85 | 41,45 | 41,7 |
38,75
41,85
|
74.845 | 3.091.899 | 16:04:44 |
DOMEC S.A.DOME |
12,0 | 4,35 | 11,5 | 11,5 | 12,0 |
12,0
12,0
|
5.374 | 64.488 | 16:00:22 |
DYCASA SOCIEDAD …DYCA |
104,0 | 0,73 | 103,25 | 100,0 | 103,0 |
104,0
104,0
|
20 | 2.080 | 11:00:06 |
EDESAL HOLDING S…EDLH |
0 | 0 | 0 | 0,0 | 30,0 |
0
0
|
0 | 0 | |
FERRUM S.A.FERR |
14,7 | 3,52 | 14,2 | 14,7 | 14,8 |
14,0
14,95
|
68.247 | 997.771 | 16:22:45 |
FIPLASTO S.A.FIPL |
10,35 | 1,43 | 10,5 | 10,35 | 10,45 |
10,35
10,35
|
7.058 | 73.050 | 16:00:20 |
B-GAMING S.A.GAMI |
40,25 | 0,37 | 40,4 | 40,25 | 40,5 |
39,8
40,95
|
4.245 | 171.470 | 16:13:37 |
GAROVAGLIO Y ZOR…GARO |
29,15 | 2,83 | 30,0 | 29,15 | 29,9 |
29,1
29,15
|
2.097 | 61.097 | 16:00:27 |
NATURGY BAN S.A.GBAN |
55,4 | 2,59 | 54,0 | 55,4 | 55,4 |
55,4
55,4
|
150 | 8.310 | 16:00:22 |
GRUPO CLARIN S.A.GCLA |
76,25 | 2,35 | 74,5 | 75,0 | 76,2 |
74,0
76,5
|
3.838 | 291.006 | 15:55:20 |
GGALD |
0 | 0 | 0 | 0,0 | 1,2 |
0
0
|
0 | 0 | |
GRIMOLDI S.A.GRIM |
75,0 | 0 | 75,0 | 73,0 | 74,0 |
75,0
75,0
|
51 | 3.825 | 12:00:03 |
HAVANNA HOLDING …HAVA |
146,0 | 4,29 | 140,0 | 140,0 | 147,0 |
146,0
150,0
|
110 | 16.100 | 16:00:21 |
COMPAÑIA INTRODU…INTR |
15,15 | 1,62 | 15,4 | 15,1 | 17,0 |
15,0
15,15
|
1.100 | 16.515 | 16:00:18 |
INVERSORA JURAME…INVJ |
20,9 | 0 | 20,9 | 20,75 | 21,25 |
20,7
20,9
|
29.800 | 622.780 | 15:08:21 |
IRSA PROPIEDADES…IRCP |
126,5 | 0,8 | 125,5 | 125,55 | 126,5 |
122,0
128,5
|
9.047 | 1.147.108 | 16:20:30 |
IRSA INVERSIONES…IRS2W |
46,0 | 2,95 | 47,4 | 44,25 | 46,0 |
43,4
46,9
|
1.274 | 56.429 | 16:24:05 |
IRSA INVERSIONES…IRSA |
91,0 | 2,36 | 88,9 | 91,0 | 91,25 |
86,4
92,0
|
89.060 | 8.006.642 | 16:16:55 |
LEDESMA S.A.LEDE |
59,0 | 0,34 | 58,8 | 58,9 | 59,0 |
59,0
60,0
|
2.226 | 132.523 | 16:06:39 |
LEYDEN S.A.LEID |
0 | 0 | 0 | 0,0 | 15,0 |
0
0
|
0 | 0 | |
LONGVIE S.A.LONG |
9,51 | 3,37 | 9,2 | 9,51 | 9,6 |
9,1
9,7
|
67.089 | 629.914 | 16:13:39 |
METROGAS S.A.METR |
37,0 | 2,78 | 36,0 | 37,0 | 37,4 |
33,95
37,4
|
17.562 | 639.425 | 16:16:51 |
MOLINOS AGRO S.A.MOLA |
1.030,0 | 0,39 | 1.034,0 | 1.027,0 | 1.030,0 |
1.010,5
1.040,0
|
1.300 | 1.348.833 | 16:19:53 |
MOLINOS RIO DE L…MOLI |
107,0 | 2,15 | 104,75 | 107,0 | 108,0 |
104,0
108,0
|
4.035 | 430.333 | 16:17:23 |
MORIXE HERMANOS …MORI |
15,95 | 0,31 | 16,0 | 15,95 | 16,0 |
15,75
16,149
|
125.123 | 1.997.549 | 16:14:48 |
MATBA ROFEX SOCI…MTR |
198,75 | 3,09 | 192,793 | 196,0 | 198,75 |
198,75
198,75
|
650 | 129.187 | 16:00:26 |
GRUPO CONCESIONA…OEST |
38,5 | 0,79 | 38,2 | 37,5 | 38,5 |
37,5
39,0
|
2.059 | 78.258 | 15:21:29 |
IMPORTADORA Y EX…PATA |
34,0 | 0,15 | 33,95 | 33,25 | 34,0 |
33,95
34,5
|
48.687 | 1.665.737 | 16:21:42 |
PHOENIX GLOBAL R…PGR |
15,2 | 2,01 | 14,9 | 15,05 | 15,2 |
14,4
15,3
|
52.403 | 794.111 | 16:23:31 |
POLLEDO S.A.POLL |
0 | 0 | 0 | 14,0 | 19,0 |
0
0
|
0 | 0 | |
RIGOLLEAU S.A.RIGO |
137,25 | 1,96 | 140,0 | 130,0 | 137,25 |
137,25
140,0
|
330 | 45.787 | 16:00:21 |
INSTITUTO ROSENB…ROSE |
0 | 0 | 0 | 10,7 | 11,6 |
0
0
|
0 | 0 | |
S.A. SAN MIGUELSAMI |
142,25 | 4,98 | 135,5 | 142,25 | 142,5 |
135,0
142,5
|
46.102 | 6.491.395 | 16:23:41 |
MOLINOS JUAN SEM…SEMI |
5,8 | 0,34 | 5,82 | 5,8 | 5,9 |
5,75
5,94
|
33.270 | 194.902 | 15:37:32 |
TGLT S.A.TGLT |
4,08 | 0,74 | 4,05 | 4,059 | 4,08 |
3,97
4,15
|
199.135 | 811.627 | 16:23:43 |
| ESPECIE | ÚLT PRECIO | VARIACION % | CIERRE ANTERIOR $ | PRECIO COMPRA $ | PRECIO VENTA | MÍNIMO - MÁXIMO | VOLÚMEN NOMINAL | MONTO OPERADO $ | HORA COTIZACIÓN |
|---|---|---|---|---|---|---|---|---|---|
AAPL |
2.858,0 | 1,69 | 2.810,5 | 2.855,0 | 2.858,0 |
2.785,5
2.859,0
|
44.336 | 125.052.934 | 16:23:46 |
AAPLC |
14,4 | 0,69 | 14,5 | 14,4 | 14,8 |
14,4
14,4
|
500 | 7.200 | 12:31:30 |
AAPLD |
15,2 | 0,66 | 15,1 | 15,15 | 15,2 |
14,65
15,2
|
9.005 | 136.354 | 16:21:17 |
ABBV |
2.095,0 | 1,3 | 2.122,5 | 2.093,0 | 2.095,0 |
2.090,0
2.126,5
|
779 | 1.636.419 | 16:21:29 |
ABBVC |
0 | 0 | 0 | 10,55 | 10,85 |
0
0
|
0 | 0 | |
ABBVD |
11,2 | 4,03 | 11,67 | 11,1 | 11,2 |
11,2
11,2
|
10 | 112 | 14:38:44 |
ABEV |
1.641,5 | 0,03 | 1.642,0 | 1.639,0 | 1.641,0 |
1.603,0
1.657,5
|
1.606 | 2.609.326 | 16:19:21 |
ABT |
5.670,0 | 0,36 | 5.690,5 | 5.670,0 | 5.690,0 |
5.607,5
5.729,0
|
92 | 521.793 | 16:08:35 |
ABTC |
0 | 0 | 0 | 28,55 | 29,45 |
0
0
|
0 | 0 | |
ABTD |
30,5 | 0,7 | 30,287 | 30,0 | 30,35 |
29,9
30,7
|
31 | 935 | 14:37:26 |
ACH |
3.635,0 | 3,0 | 3.529,0 | 3.615,0 | 3.648,0 |
3.590,0
3.650,0
|
258 | 934.614 | 16:23:21 |
ADBE |
5.490,0 | 2,13 | 5.375,5 | 5.495,0 | 5.500,0 |
5.425,5
5.508,5
|
529 | 2.898.866 | 16:11:21 |
ADGO |
3.755,0 | 7,89 | 3.480,5 | 3.755,5 | 3.759,0 |
3.711,5
3.946,0
|
4.873 | 18.599.062 | 16:23:50 |
ADI |
11.306,0 | 1,44 | 11.145,0 | 11.239,5 | 11.312,0 |
11.160,0
11.306,0
|
93 | 1.047.295 | 15:36:57 |
ADID |
0 | 0 | 0 | 59,5 | 60,1 |
0
0
|
0 | 0 | |
ADP |
0 | 0 | 0 | 6.878,5 | 6.919,0 |
0
0
|
0 | 0 | |
AEG |
0 | 0 | 0 | 988,0 | 1.002,0 |
0
0
|
0 | 0 | |
AEM |
3.688,5 | 1,09 | 3.729,0 | 3.680,0 | 3.710,0 |
3.681,0
3.729,0
|
20 | 73.890 | 16:00:41 |
AIG |
2.249,0 | 0,93 | 2.270,0 | 2.241,5 | 2.249,0 |
2.236,0
2.282,5
|
78 | 176.072 | 15:44:27 |
AIGC |
0 | 0 | 0 | 11,3 | 11,65 |
0
0
|
0 | 0 | |
AIGD |
0 | 0 | 0 | 11,9 | 12,0 |
0
0
|
0 | 0 | |
AMAT |
5.173,5 | 1,27 | 5.108,5 | 5.174,5 | 5.188,5 |
5.100,0
5.191,0
|
158 | 811.966 | 16:22:03 |
AMATC |
0 | 0 | 0 | 26,05 | 26,85 |
0
0
|
0 | 0 | |
AMATD |
0 | 0 | 0 | 27,35 | 27,7 |
0
0
|
0 | 0 | |
AMD |
45.500,0 | 4,48 | 43.551,0 | 45.500,0 | 45.540,0 |
43.694,0
45.633,0
|
839 | 37.956.850 | 16:23:58 |
AMDC |
0 | 0 | 0 | 228,75 | 235,75 |
0
0
|
0 | 0 | |
AMDD |
240,75 | 2,34 | 235,25 | 240,25 | 242,0 |
235,25
242,0
|
888 | 213.831 | 15:40:22 |
AMGN |
3.970,5 | 1,91 | 4.048,0 | 3.961,0 | 3.976,5 |
3.936,0
4.011,0
|
233 | 925.692 | 16:07:50 |
AMX |
3.525,5 | 1,64 | 3.468,5 | 3.505,0 | 3.517,0 |
3.500,0
3.525,5
|
5 | 17.602 | 12:43:55 |
AMXC |
0 | 0 | 0 | 17,65 | 18,2 |
0
0
|
0 | 0 | |
AMXD |
0 | 0 | 0 | 18,55 | 18,75 |
0
0
|
0 | 0 | |
AMZN |
4.660,0 | 1,4 | 4.595,5 | 4.660,0 | 4.665,0 |
4.594,5
4.670,0
|
14.446 | 66.871.337 | 16:24:02 |
AMZNC |
0 | 0 | 0 | 23,45 | 24,2 |
0
0
|
0 | 0 | |
AMZND |
24,8 | 1,22 | 24,5 | 24,8 | 24,95 |
24,4
24,95
|
493 | 12.126 | 16:20:48 |
ANF |
0 | 0 | 0 | 7.649,5 | 7.681,0 |
0
0
|
0 | 0 | |
ARCO |
1.855,5 | 0,51 | 1.865,0 | 1.853,0 | 1.854,0 |
1.837,0
1.869,0
|
1.299 | 2.407.361 | 16:14:29 |
ARCOD |
0 | 0 | 0 | 9,7 | 12,3 |
0
0
|
0 | 0 | |
ASR |
0 | 0 | 0 | 19.389,5 | 19.559,5 |
0
0
|
0 | 0 | |
ATAD |
0 | 0 | 0 | 1,0 | 0,0 |
0
0
|
0 | 0 | |
AUY |
835,5 | 0,89 | 843,0 | 835,5 | 838,5 |
832,0
845,0
|
2.585 | 2.166.974 | 16:00:22 |
AUYC |
0 | 0 | 0 | 4,2 | 4,37 |
0
0
|
0 | 0 | |
AUYD |
4,45 | 0,89 | 4,49 | 4,41 | 4,51 |
4,45
4,49
|
22 | 98 | 15:29:19 |
AVGO |
2.507,0 | 0,04 | 2.508,0 | 2.508,0 | 2.517,0 |
2.486,5
2.517,0
|
2.370 | 5.931.840 | 16:21:16 |
AVGOC |
0 | 0 | 0 | 12,65 | 13,05 |
0
0
|
0 | 0 | |
AVGOD |
0 | 0 | 0 | 13,3 | 13,45 |
0
0
|
0 | 0 | |
AVY |
13.540,0 | 1,61 | 13.325,0 | 13.567,0 | 13.663,0 |
13.540,0
13.569,0
|
1.413 | 19.136.283 | 16:20:19 |
AXP |
6.896,5 | 0,51 | 6.861,5 | 6.880,0 | 6.894,0 |
6.830,0
6.930,5
|
193 | 1.328.494 | 16:10:48 |
AXPC |
0 | 0 | 0 | 34,6 | 35,7 |
0
0
|
0 | 0 | |
AXPD |
0 | 0 | 0 | 36,35 | 36,75 |
0
0
|
0 | 0 | |
AZN |
5.775,0 | 1,33 | 5.853,0 | 5.775,0 | 5.783,0 |
5.760,5
5.825,0
|
177 | 1.025.345 | 16:22:09 |
AZNC |
0 | 0 | 0 | 29,05 | 29,95 |
0
0
|
0 | 0 | |
AZND |
0 | 0 | 0 | 30,5 | 30,85 |
0
0
|
0 | 0 | |
BA |
7.009,0 | 0,43 | 7.039,5 | 7.010,5 | 7.029,0 |
6.930,0
7.034,0
|
1.722 | 12.071.646 | 16:23:35 |
BA.C |
4.510,0 | 0,24 | 4.499,0 | 4.510,0 | 4.523,0 |
4.490,0
4.587,0
|
1.405 | 6.354.512 | 16:20:47 |
BA.CD |
0 | 0 | 0 | 23,85 | 24,0 |
0
0
|
0 | 0 | |
BABA |
3.623,5 | 0,19 | 3.616,5 | 3.623,5 | 3.633,5 |
3.591,0
3.656,5
|
14.679 | 53.428.377 | 16:22:46 |
BABAC |
0 | 0 | 0 | 18,25 | 18,85 |
0
0
|
0 | 0 | |
BABAD |
19,4 | 0,51 | 19,5 | 19,3 | 19,4 |
19,15
19,5
|
227 | 4.422 | 16:22:23 |
BAC |
0 | 0 | 0 | 35,3 | 36,4 |
0
0
|
0 | 0 | |
BAD |
37,6 | 0 | 37,6 | 37,1 | 37,55 |
37,55
38,05
|
37 | 1.400 | 14:57:11 |
BB |
652,0 | 2,1 | 666,0 | 652,5 | 654,5 |
650,0
666,0
|
1.920 | 1.259.359 | 16:22:36 |
BB.D |
0 | 0 | 0 | 0,0 | 747,0 |
0
0
|
0 | 0 | |
BBD |
775,0 | 1,64 | 762,5 | 774,0 | 775,0 |
741,0
777,5
|
26.958 | 20.577.880 | 16:22:13 |
BBDC |
0 | 0 | 0 | 3,84 | 4,0 |
0
0
|
0 | 0 | |
BBDD |
4,11 | 0 | 4,11 | 4,11 | 4,12 |
3,92
4,11
|
96 | 386 | 16:15:08 |
BBV |
1.303,5 | 0,66 | 1.295,0 | 1.305,0 | 1.318,0 |
1.300,0
1.318,0
|
160 | 209.638 | 16:10:08 |
BBVC |
0 | 0 | 0 | 6,57 | 6,82 |
0
0
|
0 | 0 | |
BBVD |
6,89 | 11,91 | 6,157 | 6,91 | 7,03 |
6,89
6,89
|
10 | 68 | 13:07:23 |
BCS |
2.156,0 | 0,7 | 2.141,0 | 2.155,0 | 2.172,5 |
2.156,0
2.156,0
|
1 | 2.156 | 11:45:52 |
BCSC |
0 | 0 | 0 | 10,85 | 11,2 |
0
0
|
0 | 0 | |
BHP |
5.645,0 | 0,82 | 5.599,0 | 5.629,5 | 5.645,0 |
5.568,5
5.645,0
|
102 | 570.999 | 15:54:14 |
BHPC |
0 | 0 | 0 | 28,4 | 29,3 |
0
0
|
0 | 0 | |
BIDU |
3.031,5 | 4,7 | 2.895,5 | 3.031,5 | 3.039,5 |
2.933,5
3.043,5
|
4.882 | 14.688.731 | 16:21:36 |
BIDUC |
0 | 0 | 0 | 15,25 | 15,75 |
0
0
|
0 | 0 | |
BIDUD |
16,0 | 2,56 | 15,6 | 16,05 | 16,2 |
16,0
16,0
|
17 | 272 | 14:13:36 |
BIIB |
4.065,0 | 2,97 | 4.189,5 | 4.061,0 | 4.065,0 |
4.029,5
4.114,5
|
1.726 | 7.021.141 | 16:18:49 |
BIIBC |
0 | 0 | 0 | 20,4 | 21,05 |
0
0
|
0 | 0 | |
BIIBD |
21,8 | 5,22 | 23,0 | 21,5 | 21,7 |
21,8
22,35
|
46 | 1.015 | 13:12:28 |
BIOX |
5.134,0 | 0,31 | 5.150,0 | 5.130,0 | 5.134,0 |
5.075,0
5.137,0
|
962 | 4.914.104 | 16:20:47 |
BIOXD |
0 | 0 | 0 | 26,0 | 29,0 |
0
0
|
0 | 0 | |
BK |
5.585,0 | 0,72 | 5.545,0 | 5.578,0 | 5.609,5 |
5.585,0
5.606,5
|
20 | 111.915 | 15:58:48 |
BMY |
3.722,5 | 0,93 | 3.757,5 | 3.716,0 | 3.723,0 |
3.720,0
3.755,5
|
161 | 601.673 | 15:33:07 |
BNG |
3.349,0 | 0,3 | 3.339,0 | 3.332,5 | 3.347,5 |
3.326,0
3.349,5
|
290 | 968.916 | 15:48:03 |
BNGC |
0 | 0 | 0 | 16,8 | 17,35 |
0
0
|
0 | 0 | |
BNGD |
0 | 0 | 0 | 17,65 | 17,85 |
0
0
|
0 | 0 | |
BP |
1.156,0 | 1,15 | 1.169,5 | 1.155,5 | 1.156,0 |
1.153,0
1.174,5
|
1.934 | 2.251.959 | 16:22:12 |
BPC |
0 | 0 | 0 | 5,8 | 6,01 |
0
0
|
0 | 0 | |
BPD |
6,22 | 1,89 | 6,34 | 6,09 | 6,2 |
6,22
6,22
|
65 | 404 | 14:42:13 |
BRFS |
2.685,0 | 3,33 | 2.777,5 | 2.666,0 | 2.688,5 |
2.636,5
2.701,5
|
804 | 2.145.686 | 16:15:22 |
BRKB |
2.501,0 | 0,24 | 2.507,0 | 2.498,0 | 2.507,0 |
2.484,0
2.516,5
|
7.447 | 18.627.773 | 16:20:42 |
BRKBC |
0 | 0 | 0 | 12,55 | 12,95 |
0
0
|
0 | 0 | |
BRKBD |
13,35 | 0 | 13,35 | 13,2 | 13,35 |
13,35
13,5
|
294 | 3.929 | 16:04:25 |
BSBR |
1.350,0 | 0,3 | 1.346,0 | 1.318,0 | 1.400,0 |
1.287,5
1.350,0
|
417 | 557.121 | 16:20:54 |
C |
4.666,0 | 0,33 | 4.681,5 | 4.657,0 | 4.664,0 |
4.648,0
4.714,5
|
2.075 | 9.700.744 | 16:18:17 |
C.D |
0 | 0 | 0 | 25,0 | 27,0 |
0
0
|
0 | 0 | |
CAAP |
4.446,0 | 0,25 | 4.457,0 | 4.446,0 | 4.485,0 |
4.410,5
4.410,5
|
3 | 13.231 | 13:49:21 |
CAH |
3.096,0 | 1,48 | 3.142,5 | 3.090,0 | 3.105,5 |
3.096,0
3.109,0
|
39 | 121.212 | 14:19:39 |
CAHD |
0 | 0 | 0 | 0,0 | 22,0 |
0
0
|
0 | 0 | |
CAJ |
0 | 0 | 0 | 2.414,5 | 2.438,5 |
0
0
|
0 | 0 | |
CAR |
29.209,0 | 4,7 | 27.897,5 | 29.209,0 | 31.137,0 |
29.209,0
29.209,0
|
1 | 29.209 | 11:00:25 |
CAT |
7.716,5 | 0,59 | 7.762,5 | 7.716,5 | 7.729,0 |
7.636,5
7.760,5
|
1.225 | 9.462.010 | 16:22:09 |
CATC |
0 | 0 | 0 | 38,8 | 40,05 |
0
0
|
0 | 0 | |
CATD |
40,8 | 2,28 | 41,75 | 40,8 | 41,3 |
40,8
40,8
|
8 | 326 | 16:22:40 |
CBRD |
1.036,0 | 9,16 | 1.140,5 | 1.034,0 | 1.034,5 |
1.034,0
1.069,5
|
979 | 1.026.192 | 16:23:01 |
CC |
0 | 0 | 0 | 23,45 | 24,15 |
0
0
|
0 | 0 | |
CDE |
1.210,0 | 1,87 | 1.233,0 | 1.206,0 | 1.210,0 |
1.205,5
1.229,5
|
206 | 248.573 | 16:02:17 |
CL |
4.920,0 | 0,36 | 4.938,0 | 4.895,0 | 4.923,0 |
4.920,0
4.920,0
|
8 | 39.360 | 14:45:05 |
COST |
7.500,0 | 2,54 | 7.314,5 | 7.485,5 | 7.500,0 |
7.410,5
7.500,0
|
103 | 769.317 | 15:11:32 |
CRM |
9.485,0 | 0,01 | 9.485,5 | 9.461,0 | 9.485,0 |
9.448,5
9.544,0
|
62 | 587.160 | 16:08:37 |
CRMC |
0 | 0 | 0 | 47,6 | 49,15 |
0
0
|
0 | 0 | |
CRMD |
0 | 0 | 0 | 50,5 | 50,6 |
0
0
|
0 | 0 | |
CS |
2.030,0 | 0,98 | 2.050,0 | 2.020,5 | 2.030,0 |
2.000,0
2.038,5
|
311 | 629.858 | 14:07:14 |
CSCO |
2.158,5 | 0,3 | 2.152,0 | 2.144,0 | 2.158,0 |
2.139,5
2.170,0
|
1.059 | 2.277.072 | 16:20:27 |
CSCOC |
0 | 0 | 0 | 10,8 | 11,15 |
0
0
|
0 | 0 | |
CSCOD |
0 | 0 | 0 | 11,35 | 11,5 |
0
0
|
0 | 0 | |
CVX |
2.671,5 | 0,15 | 2.667,5 | 2.656,5 | 2.674,5 |
2.647,5
2.698,0
|
1.722 | 4.607.381 | 16:21:32 |
CVXC |
0 | 0 | 0 | 13,4 | 13,8 |
0
0
|
0 | 0 | |
CVXD |
14,2 | 1,73 | 14,45 | 14,1 | 14,25 |
14,1
14,3
|
33 | 469 | 15:47:07 |
CX |
1.400,0 | 0,04 | 1.399,5 | 1.395,5 | 1.400,0 |
1.382,0
1.410,0
|
123 | 172.405 | 16:15:50 |
DD |
2.806,0 | 0,18 | 2.801,0 | 2.793,0 | 2.806,0 |
2.793,0
2.806,0
|
61 | 171.153 | 13:23:21 |
DE |
6.480,0 | 0,04 | 6.482,5 | 6.470,0 | 6.495,0 |
6.383,0
6.500,0
|
470 | 3.035.693 | 16:13:34 |
DEC |
0 | 0 | 0 | 32,6 | 33,65 |
0
0
|
0 | 0 | |
DED |
0 | 0 | 0 | 34,25 | 34,65 |
0
0
|
0 | 0 | |
DEO |
6.477,0 | 4,6 | 6.192,0 | 6.432,5 | 6.465,0 |
6.477,0
6.477,0
|
1 | 6.477 | 13:40:41 |
DEOC |
0 | 0 | 0 | 32,4 | 33,45 |
0
0
|
0 | 0 | |
DESP |
2.530,5 | 1,21 | 2.561,5 | 2.530,5 | 2.534,5 |
2.525,5
2.567,0
|
3.423 | 8.695.242 | 16:23:14 |
DESPC |
0 | 0 | 0 | 12,7 | 13,1 |
0
0
|
0 | 0 | |
DESPD |
13,5 | 2,53 | 13,85 | 13,45 | 13,5 |
13,5
13,65
|
191 | 2.587 | 16:22:10 |
DISN |
8.325,0 | 2,76 | 8.561,0 | 8.325,0 | 8.348,0 |
8.291,0
8.370,0
|
7.262 | 60.562.739 | 16:24:03 |
DISNC |
0 | 0 | 0 | 41,85 | 43,15 |
0
0
|
0 | 0 | |
DISND |
44,35 | 4,42 | 46,4 | 44,0 | 44,5 |
44,3
44,9
|
45 | 1.997 | 16:07:57 |
DOCU |
2.368,0 | 3,14 | 2.296,0 | 2.372,0 | 2.388,5 |
2.321,0
2.368,0
|
573 | 1.352.449 | 15:46:28 |
DOCUC |
0 | 0 | 0 | 11,95 | 12,35 |
0
0
|
0 | 0 | |
DOCUD |
0 | 0 | 0 | 12,55 | 12,7 |
0
0
|
0 | 0 | |
E |
1.389,5 | 1,53 | 1.368,5 | 1.389,5 | 1.391,5 |
1.389,5
1.389,5
|
4 | 5.558 | 16:19:44 |
EBAY |
7.259,0 | 0,12 | 7.268,0 | 7.259,0 | 7.269,5 |
7.195,0
7.287,0
|
111 | 804.308 | 16:05:10 |
EBAYC |
0 | 0 | 0 | 36,5 | 37,6 |
0
0
|
0 | 0 | |
EBAYD |
0 | 0 | 0 | 38,35 | 38,8 |
0
0
|
0 | 0 | |
EBR |
5.550,0 | 2,0 | 5.663,5 | 5.743,0 | 5.786,0 |
5.550,0
5.550,0
|
100 | 555.000 | 11:57:21 |
EFX |
3.257,5 | 3,68 | 3.142,0 | 3.270,0 | 3.289,5 |
3.257,5
3.257,5
|
32 | 104.240 | 12:10:36 |
EFXC |
0 | 0 | 0 | 16,5 | 17,0 |
0
0
|
0 | 0 | |
EFXD |
0 | 0 | 0 | 17,3 | 17,5 |
0
0
|
0 | 0 | |
ERIC |
1.181,0 | 0 | 1.181,0 | 1.181,0 | 1.185,0 |
1.180,0
1.181,0
|
3 | 3.542 | 15:41:58 |
ERJ |
3.635,0 | 0,89 | 3.667,5 | 3.626,0 | 3.630,5 |
3.604,5
3.704,0
|
1.375 | 5.010.875 | 16:20:46 |
ERJD |
0 | 0 | 0 | 19,2 | 21,0 |
0
0
|
0 | 0 | |
ETSY |
2.776,5 | 3,74 | 2.676,5 | 2.780,0 | 2.785,0 |
2.700,0
2.800,0
|
723 | 2.001.749 | 16:13:08 |
ETSYC |
0 | 0 | 0 | 14,0 | 14,4 |
0
0
|
0 | 0 | |
ETSYD |
0 | 0 | 0 | 14,7 | 14,85 |
0
0
|
0 | 0 | |
FB |
8.168,0 | 3,17 | 7.917,0 | 8.168,0 | 8.171,0 |
7.981,0
8.198,0
|
7.915 | 64.366.233 | 16:23:50 |
FBC |
0 | 0 | 0 | 40,95 | 42,25 |
0
0
|
0 | 0 | |
FBD |
43,55 | 2,59 | 42,45 | 43,45 | 43,55 |
43,0
43,7
|
122 | 5.313 | 16:20:09 |
FCX |
7.541,5 | 0,75 | 7.485,0 | 7.541,5 | 7.555,0 |
7.425,0
7.569,5
|
366 | 2.750.301 | 16:23:51 |
FCXC |
0 | 0 | 0 | 38,0 | 39,2 |
0
0
|
0 | 0 | |
FCXD |
0 | 0 | 0 | 0,0 | 40,4 |
0
0
|
0 | 0 | |
FDX |
4.430,0 | 0,59 | 4.456,5 | 4.430,5 | 4.448,0 |
4.415,0
4.466,5
|
696 | 3.093.211 | 16:22:23 |
FDXC |
0 | 0 | 0 | 22,3 | 23,05 |
0
0
|
0 | 0 | |
FDXD |
23,75 | 0,85 | 23,55 | 23,45 | 23,75 |
23,75
23,75
|
100 | 2.375 | 14:24:43 |
FMX |
8.130,5 | 0,85 | 8.200,0 | 8.185,5 | 8.222,0 |
8.130,5
8.130,5
|
1 | 8.130 | 12:20:17 |
FMXC |
0 | 0 | 0 | 41,25 | 42,55 |
0
0
|
0 | 0 | |
FMXD |
0 | 0 | 0 | 43,35 | 43,85 |
0
0
|
0 | 0 | |
FSLR |
6.822,0 | 0,05 | 6.825,5 | 6.813,0 | 6.839,0 |
6.800,5
6.896,5
|
89 | 608.422 | 16:19:17 |
GE |
20.340,0 | 0,2 | 20.300,0 | 20.276,0 | 20.337,0 |
20.255,0
20.359,0
|
144 | 2.923.778 | 15:37:53 |
GEC |
0 | 0 | 0 | 102,25 | 105,25 |
0
0
|
0 | 0 | |
GED |
0 | 0 | 0 | 107,5 | 108,5 |
0
0
|
0 | 0 | |
GFI |
1.806,5 | 0,3 | 1.812,0 | 1.803,0 | 1.819,0 |
1.806,0
1.819,0
|
100 | 181.324 | 15:21:36 |
GGB |
3.980,0 | 0,38 | 3.965,0 | 3.962,5 | 3.990,0 |
3.859,0
3.980,0
|
2.808 | 11.145.657 | 16:13:26 |
GILD |
3.219,0 | 2,1 | 3.288,0 | 3.204,5 | 3.224,0 |
3.196,5
3.261,5
|
416 | 1.344.721 | 16:20:24 |
GILDC |
0 | 0 | 0 | 16,149 | 16,65 |
0
0
|
0 | 0 | |
GILDD |
0 | 0 | 0 | 17,0 | 17,15 |
0
0
|
0 | 0 | |
GLNT |
10.075,0 | 2,8 | 9.801,0 | 10.070,0 | 10.075,5 |
9.869,5
10.099,0
|
2.103 | 21.099.230 | 16:23:34 |
GLNTC |
0 | 0 | 0 | 50,6 | 52,1 |
0
0
|
0 | 0 | |
GLNTD |
53,7 | 1,13 | 53,1 | 53,5 | 53,7 |
53,7
53,8
|
16 | 859 | 16:23:06 |
GLW |
1.852,0 | 0,16 | 1.849,0 | 1.835,0 | 1.850,5 |
1.852,0
1.852,0
|
1 | 1.852 | 13:11:07 |
GOGLC |
0 | 0 | 0 | 48,15 | 49,65 |
0
0
|
0 | 0 | |
GOGLD |
51,0 | 0,58 | 51,3 | 50,6 | 51,0 |
50,2
51,3
|
291 | 14.844 | 16:18:16 |
GOLD |
3.732,0 | 0,55 | 3.711,5 | 3.730,0 | 3.731,5 |
3.651,0
3.754,0
|
4.446 | 16.589.225 | 16:22:09 |
GOLDC |
0 | 0 | 0 | 18,75 | 19,35 |
0
0
|
0 | 0 | |
GOLDD |
19,8 | 1 | 20,0 | 19,75 | 19,95 |
19,5
20,0
|
125 | 2.465 | 16:06:41 |
GOOGL |
9.575,0 | 0,94 | 9.486,0 | 9.575,0 | 9.597,0 |
9.409,0
9.605,5
|
10.766 | 102.881.777 | 16:23:47 |
GPRK |
3.094,5 | 2,81 | 3.010,0 | 2.991,5 | 3.014,0 |
3.070,0
3.094,5
|
27 | 83.164 | 13:51:26 |
GRMN |
0 | 0 | 0 | 10.311,5 | 10.371,0 |
0
0
|
0 | 0 | |
GS |
6.190,0 | 1,59 | 6.093,0 | 6.178,5 | 6.198,0 |
6.160,5
6.249,0
|
1.606 | 9.982.226 | 16:19:05 |
GSC |
0 | 0 | 0 | 31,1 | 32,1 |
0
0
|
0 | 0 | |
GSD |
33,2 | 1,68 | 32,65 | 32,7 | 33,1 |
33,2
33,2
|
1 | 33 | 14:08:07 |
GSK |
1.882,0 | 0,11 | 1.880,0 | 1.875,5 | 1.883,0 |
1.846,0
1.893,5
|
637 | 1.200.189 | 15:56:57 |
GSKC |
0 | 0 | 0 | 9,44 | 9,78 |
0
0
|
0 | 0 | |
GSKD |
10,05 | 0,99 | 10,15 | 9,93 | 10,05 |
10,05
10,05
|
2 | 20 | 15:03:11 |
HAL |
2.511,0 | 0,24 | 2.517,0 | 2.523,5 | 2.540,0 |
2.511,0
2.600,5
|
566 | 1.454.222 | 15:09:05 |
HALC |
0 | 0 | 0 | 12,75 | 13,1 |
0
0
|
0 | 0 | |
HALD |
0 | 0 | 0 | 13,35 | 13,55 |
0
0
|
0 | 0 | |
HD |
8.631,5 | 1,37 | 8.515,0 | 8.631,5 | 8.676,0 |
8.500,0
8.679,0
|
247 | 2.137.042 | 16:20:29 |
HDB |
0 | 0 | 0 | 7.429,0 | 7.451,0 |
0
0
|
0 | 0 | |
HL |
1.086,0 | 5,18 | 1.032,5 | 1.059,5 | 1.076,5 |
1.081,0
1.093,0
|
576 | 629.116 | 14:54:45 |
HMC |
6.000,0 | 1,12 | 5.933,5 | 6.000,0 | 6.012,0 |
6.000,0
6.012,0
|
22 | 132.027 | 16:09:27 |
HMY |
740,5 | 0,4 | 743,5 | 738,5 | 740,5 |
733,0
750,0
|
35.442 | 26.359.423 | 16:23:21 |
HMYD |
3,98 | 0,25 | 3,97 | 3,89 | 3,98 |
3,97
4,05
|
502 | 2.005 | 16:11:48 |
HNP |
0 | 0 | 0 | 3.767,5 | 3.810,0 |
0
0
|
0 | 0 | |
HOG |
0 | 0 | 0 | 2.425,5 | 2.463,0 |
0
0
|
0 | 0 | |
HON |
5.367,5 | 0,06 | 5.370,5 | 5.390,0 | 5.391,0 |
5.367,5
5.380,0
|
103 | 552.973 | 14:54:28 |
HPQ |
5.550,0 | 0,93 | 5.499,0 | 5.557,0 | 5.575,5 |
5.545,0
5.642,0
|
56 | 312.329 | 15:31:56 |
HSBC |
2.892,0 | 0,62 | 2.910,0 | 2.892,0 | 2.894,5 |
2.876,5
2.895,5
|
40 | 115.515 | 14:28:50 |
HSY |
0 | 0 | 0 | 11.648,0 | 11.723,0 |
0
0
|
0 | 0 | |
HWM |
6.111,5 | 0,32 | 6.092,0 | 6.028,5 | 6.075,5 |
6.077,5
6.111,5
|
34 | 207.245 | 14:46:05 |
IBM |
5.553,0 | 1,02 | 5.610,0 | 5.535,5 | 5.559,5 |
5.523,0
5.659,0
|
131 | 733.427 | 16:14:01 |
IBMC |
0 | 0 | 0 | 27,9 | 28,75 |
0
0
|
0 | 0 | |
IBMD |
29,6 | 1,0 | 29,9 | 29,3 | 29,65 |
29,6
29,6
|
3 | 88 | 13:34:34 |
IBN |
0 | 0 | 0 | 3.859,5 | 3.894,0 |
0
0
|
0 | 0 | |
IBNC |
0 | 0 | 0 | 19,45 | 20,05 |
0
0
|
0 | 0 | |
IFF |
14.238,0 | 0,85 | 14.360,0 | 14.193,0 | 14.259,5 |
14.238,0
14.238,5
|
272 | 3.872.746 | 13:47:05 |
INFY |
0 | 0 | 0 | 4.611,0 | 4.642,0 |
0
0
|
0 | 0 | |
ING |
983,5 | 1,08 | 973,0 | 970,5 | 983,0 |
981,0
983,5
|
5 | 4.910 | 15:09:15 |
INTC |
2.123,0 | 0,47 | 2.113,0 | 2.120,0 | 2.123,0 |
2.099,5
2.127,5
|
5.268 | 11.163.464 | 16:22:32 |
INTCC |
0 | 0 | 0 | 10,65 | 11,0 |
0
0
|
0 | 0 | |
INTCD |
11,35 | 0,89 | 11,25 | 11,2 | 11,3 |
11,2
11,4
|
494 | 5.584 | 14:04:17 |
IP |
2.572,5 | 1,02 | 2.599,0 | 2.570,0 | 2.586,0 |
2.570,0
2.600,0
|
85 | 219.741 | 15:48:52 |
ITUB |
884,0 | 0,51 | 879,5 | 875,0 | 884,0 |
845,0
885,0
|
4.369 | 3.806.685 | 16:21:56 |
ITUBD |
4,9 | 0 | 4,9 | 4,0 | 4,84 |
4,7
4,9
|
127 | 616 | 15:17:04 |
JD |
8.020,0 | 1,15 | 7.929,0 | 8.017,5 | 8.030,0 |
7.960,5
8.041,0
|
42 | 336.104 | 15:22:06 |
JNJ |
6.258,0 | 0,43 | 6.285,0 | 6.241,0 | 6.258,0 |
6.210,0
6.277,5
|
3.814 | 23.853.500 | 16:23:54 |
JNJC |
0 | 0 | 0 | 31,4 | 32,4 |
0
0
|
0 | 0 | |
JNJD |
33,45 | 0,3 | 33,55 | 33,35 | 33,4 |
33,3
33,7
|
125 | 4.177 | 16:22:30 |
JPM |
6.520,0 | 0,19 | 6.507,5 | 6.512,0 | 6.519,0 |
6.490,5
6.566,5
|
3.439 | 22.441.255 | 16:19:40 |
JPMC |
0 | 0 | 0 | 32,7 | 33,7 |
0
0
|
0 | 0 | |
JPMD |
34,85 | 0,29 | 34,95 | 34,35 | 34,75 |
34,85
35,1
|
61 | 2.137 | 13:58:35 |
KB |
0 | 0 | 0 | 4.608,0 | 4.638,0 |
0
0
|
0 | 0 | |
KEP |
0 | 0 | 0 | 1.879,5 | 1.898,0 |
0
0
|
0 | 0 | |
KGC |
0 | 0 | 0 | 1.181,0 | 1.194,0 |
0
0
|
0 | 0 | |
KMB |
4.272,5 | 0,5 | 4.294,0 | 4.270,0 | 4.300,0 |
4.272,5
4.300,0
|
281 | 1.200.600 | 16:09:11 |
KMBC |
0 | 0 | 0 | 21,5 | 22,2 |
0
0
|
0 | 0 | |
KMBD |
0 | 0 | 0 | 22,6 | 22,85 |
0
0
|
0 | 0 | |
KO |
2.107,0 | 0,05 | 2.108,0 | 2.105,0 | 2.107,5 |
2.089,0
2.120,0
|
31.755 | 66.931.889 | 16:22:16 |
KOC |
10,75 | 6,24 | 11,466 | 10,6 | 10,9 |
10,75
10,75
|
906 | 9.739 | 12:39:08 |
KOD |
11,25 | 0,88 | 11,35 | 11,2 | 11,25 |
11,1
11,6
|
3.170 | 35.692 | 16:03:33 |
KOFM |
0 | 0 | 0 | 5.409,5 | 5.446,0 |
0
0
|
0 | 0 | |
LFC |
847,0 | 1,44 | 835,0 | 847,0 | 860,0 |
847,0
847,0
|
2 | 1.694 | 16:01:53 |
LLY |
5.865,0 | 1,49 | 5.779,0 | 5.808,0 | 5.852,5 |
5.865,0
5.865,0
|
39 | 228.735 | 11:27:07 |
LMT |
3.555,5 | 0,01 | 3.556,0 | 3.551,0 | 3.564,5 |
3.520,0
3.584,0
|
1.475 | 5.240.418 | 15:59:18 |
LMTC |
0 | 0 | 0 | 17,9 | 18,45 |
0
0
|
0 | 0 | |
LMTD |
0 | 0 | 0 | 18,8 | 19,0 |
0
0
|
0 | 0 | |
LVS |
3.875,0 | 0,68 | 3.901,5 | 3.882,5 | 3.890,0 |
3.859,0
3.899,0
|
126 | 488.650 | 16:20:47 |
LYG |
255,0 | 0,99 | 252,5 | 253,5 | 255,0 |
245,0
257,5
|
382 | 97.200 | 16:20:05 |
MA |
2.114,0 | 1,2 | 2.089,0 | 2.110,0 | 2.114,0 |
2.064,0
2.124,0
|
2.514 | 5.274.109 | 16:07:15 |
MAC |
0 | 0 | 0 | 10,65 | 10,95 |
0
0
|
0 | 0 | |
MAD |
11,15 | 0 | 11,15 | 11,2 | 11,3 |
11,15
11,15
|
1 | 11 | 14:10:26 |
MBT |
911,0 | 0,55 | 916,0 | 923,5 | 936,5 |
911,0
911,0
|
1 | 911 | 11:47:46 |
MCD |
5.912,0 | 0,12 | 5.905,0 | 5.910,0 | 5.912,0 |
5.854,0
5.930,0
|
612 | 3.616.667 | 16:22:29 |
MCDC |
0 | 0 | 0 | 29,7 | 30,65 |
0
0
|
0 | 0 | |
MCDD |
31,65 | 0,16 | 31,7 | 31,2 | 31,6 |
31,3
31,95
|
34 | 1.084 | 14:01:53 |
MDT |
5.889,0 | 4,0 | 6.134,5 | 5.880,0 | 5.898,0 |
5.889,0
5.914,5
|
6 | 35.407 | 14:51:47 |
MELI |
5.205,5 | 2,52 | 5.077,5 | 5.205,0 | 5.205,5 |
5.050,0
5.235,5
|
54.207 | 281.533.101 | 16:24:06 |
MELIC |
0 | 0 | 0 | 26,1 | 26,9 |
0
0
|
0 | 0 | |
MELID |
27,75 | 0,54 | 27,6 | 27,6 | 27,75 |
27,0
28,2
|
781 | 21.632 | 16:10:18 |
MFG |
0 | 0 | 0 | 516,5 | 528,0 |
0
0
|
0 | 0 | |
MMC |
0 | 0 | 0 | 7.869,5 | 7.911,0 |
0
0
|
0 | 0 | |
MMM |
7.077,5 | 0,23 | 7.093,5 | 7.080,5 | 7.088,0 |
7.035,0
7.097,5
|
529 | 3.738.982 | 16:14:52 |
MMMC |
0 | 0 | 0 | 35,65 | 36,75 |
0
0
|
0 | 0 | |
MMMD |
38,25 | 0 | 38,25 | 37,45 | 37,9 |
38,25
38,25
|
1 | 38 | 11:40:19 |
MO |
2.341,5 | 1,29 | 2.372,0 | 2.345,0 | 2.353,0 |
2.330,0
2.380,0
|
1.163 | 2.723.079 | 16:22:59 |
MOC |
0 | 0 | 0 | 11,85 | 12,2 |
0
0
|
0 | 0 | |
MOD |
12,6 | 0 | 12,6 | 12,45 | 12,55 |
12,35
12,6
|
9 | 111 | 15:09:29 |
MRK |
3.020,5 | 0,87 | 3.047,0 | 3.020,5 | 3.024,0 |
3.015,0
3.060,0
|
1.206 | 3.653.998 | 16:16:10 |
MRKC |
0 | 0 | 0 | 15,15 | 15,6 |
0
0
|
0 | 0 | |
MRKD |
16,1 | 2,42 | 16,5 | 15,9 | 16,1 |
16,1
16,1
|
4 | 64 | 15:21:23 |
MSFT |
5.998,0 | 1,61 | 5.903,0 | 5.992,0 | 5.998,0 |
5.885,5
6.000,0
|
7.597 | 45.274.540 | 16:21:43 |
MSFTC |
0 | 0 | 0 | 30,1 | 31,05 |
0
0
|
0 | 0 | |
MSFTD |
31,8 | 0,47 | 31,65 | 31,7 | 31,85 |
31,5
33,0
|
240 | 7.627 | 15:26:03 |
MSI |
9.421,5 | 0,16 | 9.436,5 | 9.465,0 | 9.530,0 |
9.421,5
9.421,5
|
1 | 9.421 | 12:53:41 |
MUFG |
0 | 0 | 0 | 1.127,5 | 1.147,5 |
0
0
|
0 | 0 | |
NEM |
3.673,5 | 0,15 | 3.679,0 | 3.668,0 | 3.686,0 |
3.671,0
3.695,0
|
131 | 482.203 | 15:57:48 |
NEMC |
0 | 0 | 0 | 18,5 | 19,05 |
0
0
|
0 | 0 | |
NEMD |
0 | 0 | 0 | 19,45 | 19,65 |
0
0
|
0 | 0 | |
NFLX |
7.770,0 | 1,77 | 7.635,0 | 7.760,0 | 7.769,0 |
7.586,0
7.770,0
|
1.526 | 11.755.695 | 16:23:39 |
NFLXC |
0 | 0 | 0 | 39,0 | 40,2 |
0
0
|
0 | 0 | |
NFLXD |
40,65 | 0,37 | 40,8 | 40,95 | 41,45 |
40,65
40,65
|
1 | 40 | 13:57:18 |
NG |
0 | 0 | 0 | 5.807,5 | 5.848,5 |
0
0
|
0 | 0 | |
NGG |
0 | 0 | 0 | 6.030,5 | 6.063,5 |
0
0
|
0 | 0 | |
NKE |
10.363,0 | 1,16 | 10.244,5 | 10.331,0 | 10.363,0 |
10.050,0
10.463,0
|
1.136 | 11.717.080 | 16:00:53 |
NKEC |
0 | 0 | 0 | 52,0 | 53,6 |
0
0
|
0 | 0 | |
NKED |
0 | 0 | 0 | 54,7 | 55,3 |
0
0
|
0 | 0 | |
NMR |
0 | 0 | 0 | 939,0 | 953,0 |
0
0
|
0 | 0 | |
NMRC |
0 | 0 | 0 | 4,73 | 4,92 |
0
0
|
0 | 0 | |
NOKA |
1.150,0 | 0,35 | 1.146,0 | 1.146,0 | 1.155,0 |
1.135,0
1.162,5
|
466 | 537.243 | 16:17:57 |
NTCO |
3.060,5 | 13,83 | 3.551,5 | 3.045,5 | 3.066,0 |
3.031,5
3.083,0
|
43 | 131.899 | 16:10:28 |
NTES |
1.371,0 | 4,02 | 1.318,0 | 1.355,0 | 1.370,0 |
1.333,0
1.376,0
|
45 | 61.234 | 15:59:56 |
NUE |
9.943,0 | 0,15 | 9.957,5 | 9.937,0 | 10.006,0 |
9.943,0
9.943,0
|
1 | 9.943 | 15:41:32 |
NVDA |
1.817,0 | 2,74 | 1.768,5 | 1.815,0 | 1.816,5 |
1.762,0
1.818,0
|
16.438 | 29.569.050 | 16:23:04 |
NVDAC |
0 | 0 | 0 | 9,07 | 9,39 |
0
0
|
0 | 0 | |
NVDAD |
9,58 | 1,05 | 9,48 | 9,55 | 9,63 |
9,36
10,0
|
147 | 1.412 | 16:15:29 |
NVS |
4.017,0 | 0,12 | 4.022,0 | 4.007,0 | 4.018,0 |
4.000,0
4.033,0
|
77 | 308.916 | 15:34:59 |
NVSC |
0 | 0 | 0 | 20,15 | 20,8 |
0
0
|
0 | 0 | |
NVSD |
21,45 | 6,54 | 22,95 | 21,2 | 21,45 |
21,45
21,45
|
85 | 1.823 | 16:11:34 |
OGZD |
987,0 | 1,15 | 998,5 | 988,5 | 989,0 |
980,0
1.000,0
|
6.630 | 6.545.172 | 16:17:55 |
OGZDD |
5,6 | 1,75 | 5,7 | 5,6 | 5,7 |
5,6
5,6
|
42 | 235 | 16:01:44 |
ORAN |
2.141,5 | 0,87 | 2.123,0 | 2.150,0 | 2.161,0 |
2.141,5
2.141,5
|
2 | 4.283 | 14:23:32 |
ORCL |
6.260,0 | 1,28 | 6.181,0 | 6.253,5 | 6.260,0 |
6.196,5
6.278,5
|
178 | 1.109.574 | 16:21:29 |
ORCLC |
0 | 0 | 0 | 31,5 | 32,5 |
0
0
|
0 | 0 | |
ORCLD |
33,5 | 1,03 | 33,85 | 33,2 | 33,5 |
33,5
33,5
|
3 | 100 | 13:54:48 |
PAAS |
1.612,0 | 0,86 | 1.626,0 | 1.610,0 | 1.616,0 |
1.612,0
1.630,0
|
721 | 1.168.558 | 16:00:52 |
PAASC |
0 | 0 | 0 | 8,08 | 8,37 |
0
0
|
0 | 0 | |
PAASD |
8,52 | 3,73 | 8,85 | 8,5 | 8,63 |
8,52
8,52
|
80 | 681 | 13:16:15 |
PAC |
0 | 0 | 0 | 12.721,0 | 12.806,5 |
0
0
|
0 | 0 | |
PBI |
1.377,5 | 2,86 | 1.418,0 | 1.356,0 | 1.366,0 |
1.359,5
1.400,0
|
138 | 188.492 | 14:20:33 |
PBR |
2.138,0 | 0,42 | 2.147,0 | 2.138,0 | 2.141,0 |
2.107,0
2.149,0
|
5.834 | 12.435.035 | 16:21:00 |
PBRD |
11,2 | 3,45 | 11,6 | 11,15 | 11,65 |
11,2
11,2
|
10 | 112 | 14:02:35 |
PCAR |
0 | 0 | 0 | 5.555,0 | 5.586,5 |
0
0
|
0 | 0 | |
PEP |
5.151,0 | 0,5 | 5.125,5 | 5.145,0 | 5.152,5 |
5.103,5
5.152,0
|
161 | 827.815 | 16:22:43 |
PEPC |
0 | 0 | 0 | 25,85 | 26,65 |
0
0
|
0 | 0 | |
PEPD |
27,45 | 0,54 | 27,6 | 27,2 | 27,5 |
27,45
27,45
|
10 | 274 | 15:19:18 |
PFE |
4.040,0 | 0,21 | 4.031,5 | 4.037,5 | 4.040,0 |
3.998,0
4.070,0
|
2.041 | 8.227.122 | 16:22:22 |
PFEC |
0 | 0 | 0 | 20,25 | 20,9 |
0
0
|
0 | 0 | |
PFED |
21,5 | 0,23 | 21,55 | 21,5 | 21,55 |
21,1
21,8
|
16 | 343 | 15:57:33 |
PG |
5.567,0 | 0,89 | 5.617,0 | 5.560,0 | 5.564,0 |
5.550,0
5.610,0
|
1.058 | 5.889.627 | 16:21:52 |
PGC |
0 | 0 | 0 | 27,9 | 28,75 |
0
0
|
0 | 0 | |
PGD |
29,5 | 2,16 | 30,15 | 29,3 | 29,65 |
29,5
29,8
|
7 | 207 | 15:31:37 |
PHG |
1.685,0 | 2,97 | 1.736,5 | 1.681,0 | 1.688,0 |
1.665,0
1.736,5
|
209 | 353.337 | 16:19:05 |
PKS |
4.384,0 | 2,75 | 4.508,0 | 4.360,0 | 4.384,0 |
4.335,0
4.391,0
|
68 | 296.622 | 15:47:26 |
PSX |
2.617,0 | 0,27 | 2.624,0 | 2.616,0 | 2.616,5 |
2.617,0
2.674,0
|
22 | 58.383 | 16:15:17 |
PSXC |
0 | 0 | 0 | 13,15 | 13,55 |
0
0
|
0 | 0 | |
PSXD |
0 | 0 | 0 | 13,8 | 13,95 |
0
0
|
0 | 0 | |
PTR |
2.549,5 | 1,13 | 2.521,0 | 2.525,5 | 2.550,0 |
2.531,0
2.550,0
|
67 | 170.229 | 14:30:15 |
PYPL |
6.569,0 | 0,71 | 6.523,0 | 6.565,0 | 6.571,5 |
6.457,5
6.574,0
|
783 | 5.125.579 | 16:18:21 |
PYPLC |
0 | 0 | 0 | 33,0 | 34,0 |
0
0
|
0 | 0 | |
PYPLD |
34,7 | 1,28 | 35,15 | 34,65 | 35,05 |
34,0
34,75
|
33 | 1.125 | 15:19:12 |
QCOM |
2.295,0 | 0,56 | 2.308,0 | 2.295,0 | 2.305,0 |
2.285,5
2.309,5
|
3.972 | 9.132.085 | 16:19:38 |
QCOMC |
0 | 0 | 0 | 11,55 | 11,9 |
0
0
|
0 | 0 | |
QCOMD |
12,15 | 1,62 | 12,35 | 12,15 | 12,25 |
12,1
12,35
|
36 | 441 | 15:26:22 |
RDS |
4.775,0 | 0,31 | 4.790,0 | 4.766,0 | 4.775,0 |
4.765,0
4.813,5
|
689 | 3.299.469 | 16:10:07 |
RDSD |
0 | 0 | 0 | 25,15 | 25,45 |
0
0
|
0 | 0 | |
RIO |
3.435,0 | 0,22 | 3.427,5 | 3.435,0 | 3.435,5 |
3.390,5
3.435,0
|
495 | 1.691.586 | 16:21:11 |
RIOC |
0 | 0 | 0 | 17,2 | 17,75 |
0
0
|
0 | 0 | |
RIOD |
18,35 | 1,61 | 18,65 | 18,1 | 18,3 |
18,2
18,45
|
27 | 496 | 14:07:18 |
ROST |
0 | 0 | 0 | 5.349,0 | 5.366,5 |
0
0
|
0 | 0 | |
RTX |
0 | 0 | 0 | 3.524,5 | 3.546,5 |
0
0
|
0 | 0 | |
SAN |
3.045,0 | 0,73 | 3.023,0 | 3.010,5 | 3.044,0 |
3.037,5
3.100,0
|
14 | 42.670 | 15:27:13 |
SAP |
4.699,0 | 0,79 | 4.736,5 | 4.711,0 | 4.730,5 |
4.695,5
4.736,0
|
5 | 23.562 | 14:51:04 |
SAPC |
0 | 0 | 0 | 23,75 | 24,5 |
0
0
|
0 | 0 | |
SAPD |
0 | 0 | 0 | 24,95 | 25,25 |
0
0
|
0 | 0 | |
SBS |
0 | 0 | 0 | 2.748,0 | 2.771,5 |
0
0
|
0 | 0 | |
SBUX |
5.536,5 | 2,66 | 5.393,0 | 5.516,5 | 5.539,0 |
5.437,5
5.536,5
|
150 | 828.117 | 16:07:32 |
SBUXC |
0 | 0 | 0 | 27,8 | 28,65 |
0
0
|
0 | 0 | |
SBUXD |
0 | 0 | 0 | 29,2 | 29,55 |
0
0
|
0 | 0 | |
SCCO |
6.300,0 | 0,43 | 6.273,0 | 6.336,5 | 6.369,0 |
6.300,0
6.300,0
|
1 | 6.300 | 11:00:59 |
SHOP |
2.667,0 | 3,13 | 2.586,0 | 2.657,0 | 2.667,0 |
2.563,5
2.672,0
|
2.568 | 6.782.869 | 16:22:58 |
SHOPC |
0 | 0 | 0 | 13,35 | 13,8 |
0
0
|
0 | 0 | |
SHOPD |
14,0 | 0 | 14,0 | 14,05 | 14,2 |
14,0
14,0
|
4 | 56 | 13:57:02 |
SID |
7.500,0 | 4,81 | 7.879,0 | 7.476,0 | 7.500,0 |
7.448,5
7.669,0
|
973 | 7.295.698 | 16:22:34 |
SLB |
2.198,5 | 0,05 | 2.199,5 | 2.200,5 | 2.210,0 |
2.190,0
2.249,0
|
1.126 | 2.490.956 | 16:22:20 |
SLBC |
0 | 0 | 0 | 11,1 | 11,45 |
0
0
|
0 | 0 | |
SLBD |
11,7 | 0 | 11,7 | 11,65 | 11,8 |
11,7
11,7
|
1 | 11 | 15:16:49 |
SMSN |
0 | 0 | 0 | 13.000,0 | 0,0 |
0
0
|
0 | 0 | |
SNA |
7.182,0 | 0,73 | 7.130,0 | 7.200,0 | 7.251,5 |
7.182,0
7.182,0
|
3 | 21.546 | 15:20:39 |
SNAP |
14.812,5 | 1,45 | 15.031,0 | 14.812,0 | 14.899,5 |
14.347,0
14.812,5
|
66 | 959.287 | 15:50:05 |
SNOW |
2.187,0 | 1,65 | 2.151,5 | 2.181,0 | 2.198,0 |
2.162,0
2.195,0
|
769 | 1.681.156 | 15:54:26 |
SNOWC |
0 | 0 | 0 | 11,0 | 11,35 |
0
0
|
0 | 0 | |
SNOWD |
0 | 0 | 0 | 11,55 | 11,7 |
0
0
|
0 | 0 | |
SNP |
3.347,0 | 0,46 | 3.362,5 | 3.352,5 | 3.377,0 |
3.347,0
3.347,0
|
101 | 338.047 | 14:56:26 |
SONY |
5.460,0 | 0,19 | 5.470,5 | 5.455,0 | 5.460,0 |
5.371,0
5.477,0
|
58 | 314.214 | 15:44:52 |
SONYC |
0 | 0 | 0 | 27,45 | 28,3 |
0
0
|
0 | 0 | |
SONYD |
0 | 0 | 0 | 28,85 | 29,2 |
0
0
|
0 | 0 | |
SPOT |
1.723,0 | 0,73 | 1.710,5 | 1.724,0 | 1.729,0 |
1.701,0
1.740,0
|
3.286 | 5.652.973 | 16:22:25 |
SPOTC |
0 | 0 | 0 | 8,68 | 9,0 |
0
0
|
0 | 0 | |
SPOTD |
9,15 | 1,08 | 9,25 | 9,12 | 9,25 |
9,15
9,15
|
79 | 722 | 15:23:04 |
SQ |
2.467,0 | 2,11 | 2.416,0 | 2.465,0 | 2.470,0 |
2.389,5
2.471,0
|
2.940 | 7.175.489 | 16:20:41 |
SQC |
0 | 0 | 0 | 12,4 | 12,8 |
0
0
|
0 | 0 | |
SQD |
13,15 | 0,38 | 13,1 | 13,05 | 13,2 |
13,05
13,2
|
41 | 538 | 15:14:04 |
SUZ |
1.773,5 | 1,91 | 1.808,0 | 1.760,5 | 1.779,5 |
1.773,5
1.773,5
|
1 | 1.773 | 11:00:08 |
SYY |
0 | 0 | 0 | 7.917,5 | 7.960,5 |
0
0
|
0 | 0 | |
T |
1.650,0 | 1,4 | 1.673,5 | 1.649,5 | 1.650,0 |
1.650,0
1.668,0
|
3.805 | 6.309.985 | 16:22:49 |
TC |
0 | 0 | 0 | 8,25 | 8,54 |
0
0
|
0 | 0 | |
TCOM |
3.076,5 | 0,77 | 3.100,5 | 3.077,0 | 3.099,0 |
3.076,5
3.076,5
|
11 | 33.841 | 11:51:12 |
TD |
9,35 | 4,59 | 8,94 | 8,67 | 9,35 |
8,82
9,35
|
5 | 45 | 16:05:16 |
TEFO |
107,0 | 1,15 | 108,25 | 107,0 | 108,0 |
104,5
107,5
|
1.348 | 144.037 | 15:59:55 |
TEN |
4.441,0 | 0,72 | 4.473,0 | 4.430,5 | 4.445,0 |
4.404,5
4.470,0
|
1.670 | 7.423.345 | 16:07:53 |
TEND |
0 | 0 | 0 | 22,0 | 0,0 |
0
0
|
0 | 0 | |
TGT |
12.354,5 | 3,18 | 11.974,0 | 12.290,0 | 12.345,5 |
12.000,0
12.354,5
|
2 | 24.354 | 16:08:10 |
TIMB |
0 | 0 | 0 | 0,0 | 2.145,0 |
0
0
|
0 | 0 | |
TM |
6.968,5 | 1,58 | 6.860,0 | 6.937,5 | 6.971,5 |
6.826,0
6.973,0
|
972 | 6.758.877 | 15:38:54 |
TMC |
0 | 0 | 0 | 35,0 | 36,1 |
0
0
|
0 | 0 | |
TMD |
0 | 0 | 0 | 36,75 | 37,2 |
0
0
|
0 | 0 | |
TMO |
5.225,5 | 2,38 | 5.104,0 | 5.212,0 | 5.233,5 |
5.210,0
5.225,5
|
330 | 1.719.443 | 15:50:29 |
TRIP |
3.631,0 | 1,59 | 3.689,5 | 3.625,0 | 3.629,0 |
3.620,0
3.707,5
|
1.381 | 5.047.392 | 16:22:20 |
TRIPD |
0 | 0 | 0 | 19,9 | 0,0 |
0
0
|
0 | 0 | |
TRVV |
0 | 0 | 0 | 4.956,5 | 5.008,5 |
0
0
|
0 | 0 | |
TRVVC |
0 | 0 | 0 | 25,05 | 25,85 |
0
0
|
0 | 0 | |
TRVVD |
0 | 0 | 0 | 26,3 | 26,65 |
0
0
|
0 | 0 | |
TSLA |
11.331,0 | 4,0 | 10.895,5 | 11.327,0 | 11.345,0 |
11.013,0
11.370,0
|
5.816 | 65.542.459 | 16:23:07 |
TSLAC |
0 | 0 | 0 | 57,0 | 58,8 |
0
0
|
0 | 0 | |
TSLAD |
60,3 | 3,43 | 58,3 | 59,9 | 60,5 |
59,0
60,8
|
356 | 21.399 | 16:21:15 |
TSM |
67.515,0 | 1,05 | 66.810,5 | 67.220,5 | 67.393,0 |
66.133,0
67.515,0
|
181 | 12.127.148 | 16:00:05 |
TSMC |
0 | 0 | 0 | 338,5 | 348,5 |
0
0
|
0 | 0 | |
TSMD |
359,0 | 0 | 359,0 | 355,5 | 362,5 |
359,0
359,0
|
6 | 2.154 | 11:12:02 |
TTE |
3.378,0 | 1,05 | 3.343,0 | 3.360,0 | 3.376,5 |
3.357,5
3.378,0
|
32 | 107.851 | 16:00:16 |
TTM |
0 | 0 | 0 | 6.564,0 | 6.614,0 |
0
0
|
0 | 0 | |
TV |
0 | 0 | 0 | 0,0 | 975,0 |
0
0
|
0 | 0 | |
TWTR |
6.305,5 | 3,39 | 6.098,5 | 6.306,0 | 6.320,0 |
6.142,0
6.340,0
|
546 | 3.426.239 | 16:22:41 |
TWTRC |
0 | 0 | 0 | 31,75 | 32,75 |
0
0
|
0 | 0 | |
TWTRD |
33,4 | 2,45 | 32,6 | 33,35 | 33,75 |
33,2
33,4
|
6 | 199 | 12:30:10 |
TXN |
7.630,0 | 1,05 | 7.551,0 | 7.591,5 | 7.630,0 |
7.575,0
7.630,0
|
24 | 182.463 | 15:16:22 |
TXR |
4.315,0 | 0,85 | 4.352,0 | 4.315,0 | 4.328,0 |
4.190,0
4.329,0
|
2.795 | 11.871.814 | 16:09:05 |
TXRD |
0 | 0 | 0 | 0,0 | 26,8 |
0
0
|
0 | 0 | |
UGP |
540,0 | 1,79 | 530,5 | 540,0 | 541,0 |
522,5
545,0
|
1.141 | 611.597 | 16:19:24 |
UL |
3.438,5 | 0 | 3.438,5 | 3.420,0 | 3.434,5 |
3.410,0
3.500,0
|
58 | 199.223 | 15:41:35 |
UNH |
2.510,0 | 0,83 | 2.531,0 | 2.504,0 | 2.520,0 |
2.503,0
2.525,0
|
870 | 2.180.373 | 16:16:24 |
UNHC |
0 | 0 | 0 | 12,6 | 13,0 |
0
0
|
0 | 0 | |
UNHD |
0 | 0 | 0 | 13,25 | 13,4 |
0
0
|
0 | 0 | |
UNP |
2.191,5 | 0,62 | 2.178,0 | 2.191,5 | 2.204,0 |
2.155,0
2.203,0
|
600 | 1.314.549 | 16:15:26 |
UNPC |
0 | 0 | 0 | 11,05 | 11,4 |
0
0
|
0 | 0 | |
UNPD |
0 | 0 | 0 | 11,6 | 11,75 |
0
0
|
0 | 0 | |
URBN |
0 | 0 | 0 | 2.980,0 | 3.008,0 |
0
0
|
0 | 0 | |
USB |
11.837,5 | 2,93 | 11.500,0 | 11.792,0 | 11.858,0 |
11.837,5
11.837,5
|
3 | 35.512 | 14:31:00 |
V |
7.492,0 | 0,15 | 7.480,5 | 7.492,0 | 7.515,0 |
7.416,0
7.560,0
|
2.865 | 21.545.619 | 16:24:07 |
VALE |
1.426,5 | 1,04 | 1.441,5 | 1.426,5 | 1.427,5 |
1.390,0
1.428,0
|
33.316 | 46.920.470 | 16:23:50 |
VALEC |
0 | 0 | 0 | 7,12 | 7,38 |
0
0
|
0 | 0 | |
VALED |
7,6 | 1,94 | 7,75 | 7,58 | 7,61 |
7,48
8,0
|
1.509 | 11.445 | 16:06:18 |
VC |
0 | 0 | 0 | 37,75 | 38,9 |
0
0
|
0 | 0 | |
VD |
39,95 | 0,5 | 39,75 | 39,65 | 40,1 |
39,95
40,25
|
5 | 200 | 15:22:37 |
VEDL |
3.926,5 | 12,73 | 3.483,0 | 3.911,0 | 3.924,5 |
3.841,0
3.926,5
|
202 | 779.641 | 16:15:19 |
VIST |
6.485,5 | 4,08 | 6.231,5 | 6.485,5 | 6.499,5 |
6.300,0
6.571,5
|
14.448 | 93.983.181 | 16:22:42 |
VISTD |
36,0 | 7,46 | 33,5 | 35,1 | 36,0 |
35,0
36,0
|
207 | 7.335 | 15:28:47 |
VIV |
1.648,0 | 0,64 | 1.637,5 | 1.623,5 | 1.640,5 |
1.634,0
1.650,0
|
187 | 307.991 | 14:52:05 |
VOD |
2.980,0 | 0,08 | 2.982,5 | 2.970,0 | 2.978,0 |
2.939,0
2.980,0
|
76 | 225.626 | 16:02:03 |
VRSN |
0 | 0 | 0 | 6.955,5 | 6.990,0 |
0
0
|
0 | 0 | |
VZ |
5.060,0 | 0,77 | 5.099,5 | 5.060,0 | 5.075,0 |
5.025,5
5.092,0
|
1.076 | 5.461.456 | 16:22:35 |
VZC |
0 | 0 | 0 | 25,45 | 26,25 |
0
0
|
0 | 0 | |
VZD |
27,05 | 1,1 | 27,35 | 26,9 | 27,05 |
27,05
27,15
|
4 | 108 | 15:39:35 |
WBA |
3.137,0 | 1,04 | 3.170,0 | 3.130,0 | 3.139,5 |
3.100,0
3.150,0
|
165 | 517.291 | 16:20:58 |
WBAC |
0 | 0 | 0 | 15,75 | 16,25 |
0
0
|
0 | 0 | |
WBAD |
16,3 | 1,81 | 16,6 | 16,55 | 16,75 |
16,3
16,3
|
18 | 293 | 11:55:31 |
WBK |
0 | 0 | 0 | 1.222,0 | 1.235,0 |
0
0
|
0 | 0 | |
WBO |
1.571,0 | 9,86 | 1.430,0 | 1.582,5 | 1.597,5 |
1.571,0
1.571,0
|
12 | 18.852 | 12:51:19 |
WFC |
1.928,0 | 2,72 | 1.877,0 | 1.922,0 | 1.926,0 |
1.881,0
1.934,0
|
2.094 | 4.016.966 | 16:14:02 |
WFCD |
10,25 | 2,5 | 10,0 | 10,25 | 10,5 |
10,25
10,25
|
25 | 256 | 15:54:52 |
WMT |
4.617,5 | 1,34 | 4.556,5 | 4.607,5 | 4.617,5 |
4.501,5
4.618,5
|
4.411 | 20.281.672 | 16:23:01 |
WMTC |
0 | 0 | 0 | 23,15 | 23,9 |
0
0
|
0 | 0 | |
WMTD |
24,6 | 0,61 | 24,45 | 24,5 | 24,6 |
24,2
24,75
|
272 | 6.693 | 14:37:31 |
X |
1.420,0 | 0,91 | 1.433,0 | 1.420,0 | 1.424,5 |
1.331,5
1.424,5
|
36.375 | 49.944.391 | 16:23:54 |
XD |
7,45 | 3,25 | 7,7 | 7,48 | 7,7 |
7,31
7,6
|
269 | 1.999 | 15:04:46 |
XOM |
2.444,5 | 0,18 | 2.440,0 | 2.441,5 | 2.445,0 |
2.432,0
2.477,0
|
5.466 | 13.374.647 | 16:20:01 |
XOMC |
0 | 0 | 0 | 12,25 | 12,65 |
0
0
|
0 | 0 | |
XOMD |
13,0 | 1,14 | 13,15 | 12,9 | 13,0 |
13,0
13,15
|
300 | 3.935 | 16:16:15 |
XROX |
0 | 0 | 0 | 3.922,0 | 3.952,0 |
0
0
|
0 | 0 | |
YELP |
3.848,5 | 2,91 | 3.739,5 | 3.850,5 | 3.880,5 |
3.848,5
3.848,5
|
1 | 3.848 | 11:19:12 |
YY |
2.223,0 | 1,38 | 2.254,0 | 2.211,0 | 2.229,5 |
2.223,0
2.223,0
|
14 | 31.122 | 13:21:16 |
ZM |
1.130,0 | 2,59 | 1.101,5 | 1.127,0 | 1.132,0 |
1.094,5
1.136,0
|
4.323 | 4.815.334 | 16:15:32 |
ZMC |
0 | 0 | 0 | 5,68 | 5,89 |
0
0
|
0 | 0 | |
ZMD |
6,06 | 0,17 | 6,05 | 5,96 | 6,07 |
5,78
6,06
|
19 | 113 | 16:11:30 |
Bonos
| ESPECIE | ÚLT PRECIO | VARIACION % | CIERRE ANTERIOR $ | PRECIO COMPRA $ | PRECIO VENTA | MÍNIMO - MÁXIMO | VOLÚMEN NOMINAL | MONTO OPERADO $ | HORA COTIZACIÓN |
|---|---|---|---|---|---|---|---|---|---|
Gobierno NacionalAA22 |
99,9 | 0,1 | 99,8 | 99,8 | 99,9 |
99,0
99,95
|
69.316 | 69.258 | 16:20:16 |
Gobierno NacionalAA25 |
0 | 0 | 0 | 5.550,0 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalAA37 |
0 | 0 | 0 | 5.200,0 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalAE38 |
6.575,0 | 1,11 | 6.649,0 | 6.575,0 | 6.580,0 |
6.570,0
6.648,5
|
1.192.343 | 78.805.360 | 16:22:47 |
Gobierno NacionalAE38C |
0 | 0 | 0 | 33,75 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalAE38D |
37,2 | 0,54 | 37,0 | 37,2 | 37,22 |
36,75
37,25
|
138.728 | 51.289 | 16:23:07 |
Gobierno NacionalAF20 |
8.400,0 | 0 | 8.400,0 | 8.450,0 | 0,0 |
8.400,0
8.400,0
|
10 | 840 | 11:45:17 |
Gobierno NacionalAF20D |
0 | 0 | 0 | 0,0 | 49,9 |
0
0
|
0 | 0 | |
Gobierno NacionalAG23 |
0 | 0 | 0 | 0,0 | 14.979,0 |
0
0
|
0 | 0 | |
Gobierno NacionalAL29 |
6.630,0 | 0,15 | 6.640,0 | 6.620,0 | 6.630,0 |
6.600,0
6.645,0
|
149.572 | 9.913.892 | 16:21:19 |
Gobierno NacionalAL29C |
0 | 0 | 0 | 33,5 | 35,0 |
0
0
|
0 | 0 | |
Gobierno NacionalAL29D |
37,1 | 1,07 | 37,5 | 36,89 | 37,12 |
36,52
37,1
|
58.899 | 21.692 | 16:20:09 |
Gobierno NacionalAL30 |
6.377,0 | 0,22 | 6.391,0 | 6.377,0 | 6.378,0 |
6.360,0
6.394,0
|
15.881.097 | 1.013.008.611 | 16:23:20 |
Gobierno NacionalAL30C |
35,83 | 0,33 | 35,95 | 35,83 | 35,85 |
35,45
35,83
|
860.552 | 306.533 | 16:24:07 |
Gobierno NacionalAL30D |
35,85 | 0,33 | 35,97 | 35,85 | 35,86 |
35,47
35,85
|
12.991.216 | 4.645.682 | 16:23:17 |
Gobierno NacionalAL35 |
5.944,0 | 0,44 | 5.970,0 | 5.931,0 | 5.944,0 |
5.901,0
6.049,0
|
497.388 | 29.621.895 | 16:22:43 |
Gobierno NacionalAL35C |
0 | 0 | 0 | 30,5 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalAL35D |
33,0 | 1,35 | 33,45 | 33,0 | 33,3 |
32,5
33,4
|
76.929 | 25.473 | 16:16:04 |
Gobierno NacionalAL41 |
6.486,0 | 0,67 | 6.530,0 | 6.475,0 | 6.486,0 |
6.460,0
6.621,0
|
812.192 | 52.771.616 | 16:20:09 |
Gobierno NacionalAL41C |
0 | 0 | 0 | 33,0 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalAL41D |
36,85 | 0,94 | 37,2 | 36,65 | 36,85 |
36,8
36,85
|
2.730 | 1.005 | 15:41:55 |
Gobierno NacionalAO20 |
9.600,0 | 17,07 | 8.200,5 | 9.600,0 | 9.800,0 |
8.323,5
9.700,0
|
14.674 | 1.414.785 | 15:30:34 |
Gobierno NacionalAO20D |
52,72 | 4,83 | 50,29 | 51,3 | 53,45 |
50,0
52,72
|
4.723 | 2.429 | 15:30:29 |
Gobierno NacionalAY24 |
8.020,0 | 0,88 | 7.950,0 | 8.020,0 | 8.039,5 |
7.955,0
8.040,0
|
165.441 | 13.257.837 | 16:23:12 |
Gobierno NacionalAY24D |
44,81 | 1,15 | 44,3 | 44,6 | 44,92 |
44,0
44,81
|
37.614 | 16.709 | 14:34:06 |
Provincia de Bue…BA37D |
8.800,0 | 0 | 8.800,0 | 8.772,0 | 8.800,0 |
8.760,0
8.800,0
|
80.190 | 7.028.996 | 16:14:42 |
BA7DC |
0 | 0 | 0 | 0,0 | 46,25 |
0
0
|
0 | 0 | |
BA7DD |
46,35 | 1,9 | 47,25 | 0,0 | 46,35 |
46,35
46,35
|
31.109 | 14.419 | 13:21:46 |
Municipalidad de…BAY23 |
98,0 | 1,14 | 96,9 | 96,8 | 98,0 |
96,65
99,0
|
1.081.294 | 1.046.275 | 16:10:12 |
Provincia de Bue…BB37D |
7.630,0 | 0,39 | 7.660,0 | 7.605,0 | 7.630,0 |
7.630,0
7.630,0
|
205 | 15.641 | 14:46:42 |
BB7DD |
0 | 0 | 0 | 38,0 | 41,0 |
0
0
|
0 | 0 | |
Provincia de Bue…BC37D |
6.070,0 | 0 | 0,0 | 0,0 | 6.070,0 |
6.070,0
6.070,0
|
555 | 33.688 | 14:59:51 |
Ciudad Autónoma …BDC22 |
109,6 | 0,92 | 108,6 | 108,6 | 109,6 |
109,6
109,6
|
149.380 | 163.720 | 16:06:45 |
Ciudad Autónoma …BDC24 |
91,25 | 0,5 | 90,8 | 90,0 | 91,15 |
89,8
91,25
|
1.835.024 | 1.670.929 | 15:32:40 |
Ciudad Autónoma …BDC28 |
90,5 | 0,71 | 91,15 | 90,5 | 91,5 |
89,5
92,0
|
605.127 | 549.237 | 16:22:16 |
Banco Central de…CEDI |
0 | 0 | 0 | 14.000,0 | 17.800,0 |
0
0
|
0 | 0 | |
Provincia de Cór…CO23 |
0 | 0 | 0 | 94,0 | 100,0 |
0
0
|
0 | 0 | |
Provincia de Cór…CO26 |
11.277,0 | 0,24 | 11.250,0 | 11.277,0 | 11.300,0 |
11.277,0
11.450,0
|
253.830 | 28.683.319 | 16:13:03 |
Provincia de Cór…CO26D |
60,15 | 1,39 | 61,0 | 60,2 | 60,45 |
60,15
60,7
|
70.830 | 42.833 | 15:12:14 |
Gobierno NacionalCUAP |
1.503,0 | 0,2 | 1.500,0 | 1.491,0 | 1.503,0 |
1.503,0
1.503,0
|
1.252 | 18.817 | 15:37:56 |
Gobierno NacionalDIA0 |
7.750,0 | 0,61 | 7.703,0 | 7.750,0 | 0,0 |
7.750,0
7.750,0
|
287 | 22.242 | 15:06:17 |
Gobierno NacionalDICA |
0 | 0 | 0 | 8.350,0 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalDICP |
2.676,0 | 0,15 | 2.680,0 | 2.673,5 | 2.676,0 |
2.673,0
2.695,0
|
376.316 | 10.100.115 | 16:22:10 |
Gobierno NacionalDIP0 |
2.630,0 | 0,38 | 2.640,0 | 2.630,0 | 2.645,0 |
2.630,0
2.645,0
|
300 | 7.911 | 15:50:46 |
Provincia de For…FORM3 |
0 | 0 | 0 | 510,0 | 900,0 |
0
0
|
0 | 0 | |
Gobierno NacionalGD29 |
7.390,0 | 1,65 | 7.514,0 | 7.390,0 | 7.415,0 |
7.365,0
7.510,0
|
5.288 | 392.197 | 16:19:24 |
Gobierno NacionalGD29D |
40,0 | 1,5 | 40,61 | 39,3 | 40,0 |
40,0
40,0
|
9.500 | 3.800 | 14:42:24 |
Gobierno NacionalGD30 |
7.010,0 | 0,85 | 7.070,0 | 7.011,0 | 7.018,0 |
7.000,5
7.060,0
|
19.592.349 | 1.379.907.520 | 16:23:26 |
Gobierno NacionalGD30C |
35,9 | 1,35 | 36,39 | 35,8 | 35,9 |
35,9
36,25
|
1.974.924 | 713.416 | 16:23:47 |
Gobierno NacionalGD30D |
37,4 | 0,93 | 37,75 | 37,27 | 37,4 |
37,0
37,6
|
3.393.354 | 1.270.194 | 16:21:58 |
Gobierno NacionalGD35 |
6.287,0 | 1,18 | 6.362,0 | 6.287,0 | 6.305,0 |
6.250,5
6.415,0
|
2.151.739 | 135.845.039 | 16:23:44 |
Gobierno NacionalGD35C |
32,25 | 1,98 | 32,9 | 32,0 | 32,299 |
32,25
32,75
|
699.300 | 225.958 | 13:18:43 |
Gobierno NacionalGD35D |
33,5 | 1,18 | 33,9 | 33,5 | 34,0 |
33,5
34,0
|
44.623 | 15.048 | 15:52:15 |
Gobierno NacionalGD38 |
7.560,0 | 0,2 | 7.545,0 | 7.525,0 | 7.559,0 |
7.476,0
7.650,0
|
19.676 | 1.488.296 | 15:52:56 |
Gobierno NacionalGD38D |
0 | 0 | 0 | 0,0 | 41,5 |
0
0
|
0 | 0 | |
Gobierno NacionalGD41 |
7.050,0 | 1,81 | 7.180,0 | 7.015,0 | 7.050,0 |
7.000,0
7.200,0
|
853.397 | 60.264.854 | 16:19:55 |
Gobierno NacionalGD41D |
39,3 | 1,75 | 40,0 | 39,3 | 39,5 |
39,3
39,3
|
51 | 20 | 16:21:48 |
Gobierno NacionalGD46 |
6.400,0 | 2,29 | 6.550,0 | 6.360,0 | 6.400,0 |
6.250,0
6.560,0
|
67.501 | 4.248.664 | 16:23:23 |
Gobierno NacionalGD46D |
0 | 0 | 0 | 34,1 | 35,0 |
0
0
|
0 | 0 | |
Gobierno NacionalGE30 |
0 | 0 | 0 | 7.159,0 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalGE41 |
0 | 0 | 0 | 4.600,0 | 0,0 |
0
0
|
0 | 0 | |
Provincia del Ne…NDT25 |
0 | 0 | 0 | 12.700,0 | 12.800,0 |
0
0
|
0 | 0 | |
Gobierno NacionalPAA0 |
0 | 0 | 0 | 4.850,0 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalPAA0D |
0 | 0 | 0 | 0,0 | 46,0 |
0
0
|
0 | 0 | |
Gobierno NacionalPAP0 |
0 | 0 | 0 | 1.020,0 | 1.035,0 |
0
0
|
0 | 0 | |
Gobierno NacionalPARA |
0 | 0 | 0 | 5.950,0 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalPARP |
1.040,0 | 0,95 | 1.050,0 | 1.031,0 | 1.040,0 |
1.025,5
1.058,0
|
83.086 | 860.078 | 16:22:01 |
Provincia de Bue…PBA25 |
84,5 | 0,21 | 84,68 | 84,45 | 84,5 |
84,12
84,74
|
14.586.000 | 12.305.593 | 16:22:05 |
Provincia de Bue…PBY22 |
101,2 | 0,5 | 100,7 | 101,1 | 101,2 |
99,9
101,5
|
47.166.000 | 47.481.709 | 16:19:39 |
PM29D |
0 | 0 | 0 | 0,0 | 76,0 |
0
0
|
0 | 0 | |
Gobierno NacionalPR13 |
718,0 | 0,98 | 711,0 | 717,5 | 718,0 |
715,0
720,0
|
1.369.242 | 9.840.781 | 16:18:06 |
Gobierno NacionalPR15 |
58,4 | 0,52 | 58,1 | 58,21 | 58,39 |
57,66
58,5
|
27.812.981 | 16.194.905 | 16:18:22 |
Provincia de San…SFA23 |
0 | 0 | 0 | 70,1 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalT2V1 |
9.800,0 | 0,15 | 9.815,0 | 9.805,0 | 9.813,0 |
9.775,0
9.822,0
|
1.778.259 | 174.361.787 | 16:09:17 |
Gobierno NacionalT2V1D |
0 | 0 | 0 | 0,0 | 55,0 |
0
0
|
0 | 0 | |
T2V1X |
9.805,0 | 0,01 | 9.804,347 | 0 | 0 |
0,0
0,0
|
1.300.000 | 127.521.290 | 15:45:57 |
Gobierno NacionalT2V2 |
10.630,0 | 0,75 | 10.551,0 | 10.640,0 | 10.660,0 |
10.600,0
10.660,0
|
157.302 | 16.752.564 | 16:21:15 |
Gobierno NacionalT2X2 |
165,4 | 0,36 | 166,0 | 165,4 | 165,6 |
165,25
166,0
|
151.039.638 | 250.035.975 | 15:38:10 |
T2X2X |
165,45 | 0,03 | 165,394 | 0 | 0 |
0,0
0,0
|
82.054.475 | 136.086.762 | 15:33:23 |
Gobierno NacionalT2X3 |
151,55 | 0,3 | 152,0 | 151,5 | 152,0 |
151,55
152,0
|
673.619 | 1.022.119 | 14:52:51 |
Gobierno NacionalT2X4 |
0 | 0 | 0 | 117,0 | 119,6 |
0
0
|
0 | 0 | |
Gobierno NacionalTB23P |
0 | 0 | 0 | 105,0 | 106,5 |
0
0
|
0 | 0 | |
Gobierno NacionalTC23 |
408,5 | 0 | 408,5 | 408,6 | 410,0 |
408,5
414,0
|
654.577 | 2.680.200 | 14:14:36 |
Gobierno NacionalTC25P |
375,0 | 0 | 375,0 | 358,0 | 370,0 |
375,0
375,0
|
90.000 | 337.500 | 15:18:24 |
Gobierno NacionalTO23 |
61,0 | 0,74 | 60,55 | 60,85 | 61,0 |
60,5
61,0
|
29.293.425 | 17.827.051 | 16:23:51 |
TO23X |
60,8 | 0,16 | 60,9 | 0 | 0 |
0,0
0,0
|
698.000.000 | 424.234.000 | 14:49:38 |
Gobierno NacionalTO26 |
38,4 | 1,26 | 38,89 | 38,36 | 38,4 |
38,2
38,89
|
9.313.995 | 3.587.110 | 16:14:53 |
Gobierno NacionalTV22 |
10.355,0 | 0,51 | 10.408,0 | 10.355,0 | 10.370,0 |
10.351,0
10.435,0
|
1.741.706 | 181.190.240 | 16:16:14 |
Gobierno NacionalTV22D |
0 | 0 | 0 | 56,0 | 0,0 |
0
0
|
0 | 0 | |
Gobierno NacionalTV23 |
10.350,0 | 0,19 | 10.330,0 | 10.300,0 | 10.370,0 |
10.295,0
10.540,0
|
594.813 | 61.682.147 | 16:06:50 |
Gobierno NacionalTVPA |
78,9 | 1,38 | 80,0 | 74,0 | 77,85 |
78,9
78,9
|
35.000 | 27.615 | 12:05:59 |
Gobierno NacionalTVPE |
0 | 0 | 0 | 100,0 | 179,0 |
0
0
|
0 | 0 | |
Gobierno NacionalTVPP |
1,55 | 0,64 | 1,56 | 1,52 | 1,53 |
1,53
1,58
|
7.282.948 | 112.627 | 16:20:31 |
Gobierno NacionalTVPY |
102,9 | 0,1 | 103,0 | 100,0 | 101,5 |
102,9
102,9
|
1.305.000 | 1.342.845 | 13:25:26 |
Gobierno NacionalTVY0 |
0 | 0 | 0 | 0,0 | 132,0 |
0
0
|
0 | 0 | |
Gobierno NacionalTX22 |
174,4 | 0,03 | 174,35 | 174,2 | 174,4 |
173,9
176,15
|
140.793.569 | 245.444.866 | 16:23:19 |
TX22X |
174,2 | 0,09 | 174,35 | 0 | 0 |
0,0
0,0
|
640.000.000 | 1.115.240.000 | 14:59:05 |
Gobierno NacionalTX23 |
170,7 | 0,32 | 171,25 | 170,6 | 171,0 |
169,0
172,0
|
92.332.238 | 157.742.264 | 16:13:00 |
TX23X |
170,75 | 0,29 | 171,25 | 0 | 0 |
0,0
0,0
|
316.000.000 | 539.015.000 | 15:42:09 |
Gobierno NacionalTX24 |
162,2 | 0,09 | 162,35 | 162,15 | 162,2 |
161,85
164,0
|
125.239.154 | 203.203.965 | 16:22:25 |
TX24X |
162,2 | 0,03 | 162,25 | 0 | 0 |
0,0
0,0
|
704.882.161 | 1.144.558.910 | 16:03:51 |
Gobierno NacionalTX26 |
132,9 | 0,08 | 133,0 | 132,9 | 132,95 |
132,5
133,9
|
171.448.108 | 228.456.387 | 16:23:53 |
TX26X |
132,9 | 0,11 | 132,75 | 0 | 0 |
0,0
0,0
|
456.000.000 | 605.923.460 | 16:10:11 |
Gobierno NacionalTX28 |
126,95 | 0,74 | 127,9 | 126,9 | 126,95 |
125,0
127,9
|
1.179.217 | 1.496.561 | 16:21:00 |
Opciones
| ESPECIE | ÚLT PRECIO | VARIACION % | CIERRE ANTERIOR $ | PRECIO COMPRA $ | PRECIO VENTA | MÍNIMO - MÁXIMO | VOLÚMEN NOMINAL | MONTO OPERADO $ | HORA COTIZACIÓN |
|---|---|---|---|---|---|---|---|---|---|
ALUC31.0DI |
38,0 | 0 | 38,0 | 38,0 | 38,5 |
37,5
39,499
|
66 | 250.299 | 15:46:53 |
ALUC51.0DI |
0 | 0 | 0 | 16,6 | 20,406 |
0
0
|
0 | 0 | |
ALUC53.0DI |
0 | 0 | 0 | 0,0 | 18,997 |
0
0
|
0 | 0 | |
ALUC55.0DI |
0 | 0 | 0 | 0,0 | 17,496 |
0
0
|
0 | 0 | |
ALUC57.0DI |
0 | 0 | 0 | 0,0 | 16,212 |
0
0
|
0 | 0 | |
ALUC59.0DI |
0 | 0 | 0 | 9,1 | 14,76 |
0
0
|
0 | 0 | |
ALUC61.0DI |
0 | 0 | 0 | 9,251 | 11,497 |
0
0
|
0 | 0 | |
ALUC63.0DI |
0 | 0 | 0 | 6,554 | 11,69 |
0
0
|
0 | 0 | |
ALUC65.0DI |
0 | 0 | 0 | 5,899 | 10,13 |
0
0
|
0 | 0 | |
ALUC67.0DI |
0 | 0 | 0 | 4,869 | 8,73 |
0
0
|
0 | 0 | |
ALUC69.0DI |
5,2 | 5,45 | 5,5 | 5,151 | 5,3 |
5,0
5,3
|
191 | 97.667 | 16:19:30 |
ALUC71.0DI |
4,15 | 3,75 | 4,0 | 3,735 | 4,15 |
4,0
4,334
|
152 | 60.848 | 16:07:27 |
ALUC73.0DI |
3,0 | 0 | 3,0 | 1,981 | 7,492 |
3,0
3,0
|
20 | 6.000 | 16:03:43 |
ALUC75.0DI |
2,3 | 8,15 | 2,504 | 2,15 | 2,3 |
2,2
2,6
|
278 | 64.870 | 16:20:33 |
ALUV51.0DI |
0 | 0 | 0 | 0,0 | 1,857 |
0
0
|
0 | 0 | |
ALUV53.0DI |
0 | 0 | 0 | 0,0 | 2,257 |
0
0
|
0 | 0 | |
ALUV55.0DI |
0 | 0 | 0 | 0,0 | 1,3 |
0
0
|
0 | 0 | |
ALUV57.0DI |
0 | 0 | 0 | 0,0 | 3,238 |
0
0
|
0 | 0 | |
ALUV59.0DI |
0 | 0 | 0 | 0,0 | 3,897 |
0
0
|
0 | 0 | |
ALUV61.0DI |
0 | 0 | 0 | 0,379 | 4,485 |
0
0
|
0 | 0 | |
ALUV63.0DI |
0 | 0 | 0 | 1,315 | 5,485 |
0
0
|
0 | 0 | |
ALUV65.0DI |
0 | 0 | 0 | 0,001 | 3,323 |
0
0
|
0 | 0 | |
ALUV67.0DI |
0 | 0 | 0 | 1,754 | 4,39 |
0
0
|
0 | 0 | |
ALUV69.0DI |
0 | 0 | 0 | 3,105 | 5,96 |
0
0
|
0 | 0 | |
ALUV71.0DI |
0 | 0 | 0 | 4,5 | 7,12 |
0
0
|
0 | 0 | |
ALUV73.0DI |
0 | 0 | 0 | 7,0 | 8,93 |
0
0
|
0 | 0 | |
ALUV75.0DI |
0 | 0 | 0 | 9,0 | 10,875 |
0
0
|
0 | 0 | |
APLC2300DI |
0 | 0 | 0 | 0,0 | 694,5 |
0
0
|
0 | 0 | |
APLC2400DI |
640,0 | 3,23 | 620,0 | 600,0 | 640,0 |
640,0
640,0
|
5 | 32.000 | 14:32:27 |
APLC3000DI |
200,0 | 0 | 0,0 | 200,0 | 230,0 |
200,0
200,0
|
31 | 62.000 | 15:13:18 |
APLC3000NO |
0 | 0 | 0 | 0,0 | 100,0 |
0
0
|
0 | 0 | |
APLC3200DI |
0 | 0 | 0 | 40,0 | 0,0 |
0
0
|
0 | 0 | |
APLV2500DI |
0 | 0 | 0 | 1,0 | 0,0 |
0
0
|
0 | 0 | |
APLV2600DI |
0 | 0 | 0 | 3,0 | 45,0 |
0
0
|
0 | 0 | |
BBAV160.DI |
0 | 0 | 0 | 0,0 | 5,0 |
0
0
|
0 | 0 | |
BHIC10.0DI |
0 | 0 | 0 | 0,4 | 0,7 |
0
0
|
0 | 0 | |
BHIC9.50DI |
0 | 0 | 0 | 0,61 | 0,0 |
0
0
|
0 | 0 | |
BMAC180.DI |
0 | 0 | 0 | 164,568 | 0,0 |
0
0
|
0 | 0 | |
BMAC220.DI |
0 | 0 | 0 | 129,908 | 0,0 |
0
0
|
0 | 0 | |
BMAC230.DI |
0 | 0 | 0 | 120,163 | 130,0 |
0
0
|
0 | 0 | |
BMAC250.DI |
0 | 0 | 0 | 101,902 | 111,078 |
0
0
|
0 | 0 | |
BMAC280.DI |
0 | 0 | 0 | 58,963 | 0,0 |
0
0
|
0 | 0 | |
BMAC300.DI |
61,0 | 0 | 61,0 | 61,0 | 67,525 |
61,0
61,0
|
44 | 268.400 | 16:23:58 |
BMAC320.DI |
0 | 0 | 0 | 32,744 | 62,334 |
0
0
|
0 | 0 | |
BMAC360.DI |
17,293 | 15,29 | 15,0 | 17,3 | 21,49 |
14,01
20,0
|
5 | 8.457 | 16:20:19 |
BMAC380.DI |
9,5 | 0 | 0,0 | 9,5 | 11,0 |
9,5
13,0
|
22 | 22.313 | 16:09:56 |
BMAC400.DI |
0 | 0 | 0 | 2,458 | 7,0 |
0
0
|
0 | 0 | |
BMAV230.DI |
0 | 0 | 0 | 0,1 | 0,95 |
0
0
|
0 | 0 | |
BMAV250.DI |
0,81 | 42,14 | 1,4 | 0,202 | 0,81 |
0,81
0,98
|
7 | 632 | 16:20:38 |
BMAV280.DI |
3,44 | 172,37 | 1,263 | 0,267 | 3,0 |
3,44
3,44
|
6 | 2.064 | 15:00:39 |
BMAV300.DI |
0 | 0 | 0 | 1,0 | 22,136 |
0
0
|
0 | 0 | |
BMAV320.DI |
0 | 0 | 0 | 0,219 | 0,0 |
0
0
|
0 | 0 | |
BOLC3.20DI |
0 | 0 | 0 | 0,7 | 0,999 |
0
0
|
0 | 0 | |
BOLC3.80DI |
0 | 0 | 0 | 0,001 | 0,5 |
0
0
|
0 | 0 | |
BOLC4.00DI |
0,3 | 0 | 0,3 | 0,25 | 0,3 |
0,3
0,3
|
846 | 25.380 | 16:18:14 |
BOLC4.20DI |
0,151 | 0 | 0,0 | 0,151 | 0,2 |
0,151
0,151
|
24 | 362 | 12:02:56 |
BOLC4.20FE |
0 | 0 | 0 | 0,03 | 0,0 |
0
0
|
0 | 0 | |
BOLC4.40DI |
0,1 | 0 | 0,0 | 0,058 | 0,1 |
0,1
0,1
|
200 | 2.000 | 11:52:22 |
BOLC4.60DI |
0 | 0 | 0 | 0,027 | 0,169 |
0
0
|
0 | 0 | |
BOLC5.00DI |
0 | 0 | 0 | 0,0 | 0,11 |
0
0
|
0 | 0 | |
BYMC710.DI |
0 | 0 | 0 | 147,0 | 0,0 |
0
0
|
0 | 0 | |
BYMC870.DI |
0 | 0 | 0 | 0,0 | 28,5 |
0
0
|
0 | 0 | |
BYMC890.DI |
0 | 0 | 0 | 0,0 | 20,0 |
0
0
|
0 | 0 | |
CEPC44.0DI |
34,0 | 3,03 | 33,0 | 33,1 | 36,25 |
34,0
34,0
|
5 | 17.000 | 12:37:28 |
CEPC48.0DI |
0 | 0 | 0 | 27,0 | 31,0 |
0
0
|
0 | 0 | |
CEPC50.0DI |
30,99 | 16,94 | 26,5 | 27,5 | 30,99 |
27,5
30,99
|
14 | 39.249 | 14:38:45 |
CEPC60.0DI |
0 | 0 | 0 | 12,91 | 0,0 |
0
0
|
0 | 0 | |
CEPC62.0DI |
0 | 0 | 0 | 11,76 | 0,0 |
0
0
|
0 | 0 | |
CEPC64.0DI |
0 | 0 | 0 | 14,5 | 0,0 |
0
0
|
0 | 0 | |
CEPC66.0DI |
0 | 0 | 0 | 11,0 | 0,0 |
0
0
|
0 | 0 | |
COMC1.19DI |
4,3 | 1,24 | 4,354 | 4,3 | 4,44 |
4,2
4,3
|
215 | 90.362 | 13:05:26 |
COMC4.49DI |
1,35 | 18,63 | 1,138 | 1,25 | 1,3 |
1,35
1,35
|
31 | 4.185 | 12:45:23 |
COMC4.69DI |
1,15 | 4,55 | 1,1 | 0,81 | 1,15 |
1,1
1,15
|
488 | 55.620 | 16:15:36 |
COMC4.89DI |
1,05 | 10,64 | 0,949 | 1,0 | 1,1 |
0,9
1,1
|
1.975 | 196.582 | 16:16:00 |
COMC5.29DI |
0,7 | 34,62 | 0,52 | 0,655 | 0,798 |
0,69
0,75
|
1.461 | 102.878 | 15:19:57 |
COMC5.49DI |
0,59 | 7,27 | 0,55 | 0,6 | 0,65 |
0,58
0,63
|
1.000 | 59.478 | 16:14:52 |
COMC5.69DI |
0,46 | 6,98 | 0,43 | 0,44 | 0,47 |
0,41
0,498
|
4.143 | 198.824 | 16:22:00 |
COMC5.89DI |
0,38 | 8,57 | 0,35 | 0,36 | 0,385 |
0,375
0,4
|
2.019 | 76.742 | 16:06:23 |
COMC6.09DI |
0,29 | 16 | 0,25 | 0,27 | 0,289 |
0,27
0,29
|
2.697 | 77.299 | 16:14:08 |
COMC6.29DI |
0,19 | 7,34 | 0,177 | 0,185 | 0,19 |
0,16
0,199
|
20.031 | 367.588 | 16:08:32 |
COMC6.29FE |
0,55 | 22,22 | 0,45 | 0,351 | 0,55 |
0,45
0,55
|
1.465 | 74.210 | 16:03:44 |
COMC6.49DI |
0,101 | 0 | 0,0 | 0,101 | 0,12 |
0,1
0,101
|
1.010 | 10.200 | 16:18:07 |
COMC6.49FE |
0,395 | 0 | 0,0 | 0,148 | 0,395 |
0,395
0,395
|
50 | 1.975 | 12:53:58 |
COMC6.49NO |
0 | 0 | 0 | 0,0 | 0,07 |
0
0
|
0 | 0 | |
COMC6.69DI |
0 | 0 | 0 | 0,041 | 0,12 |
0
0
|
0 | 0 | |
COMC6.69FE |
0 | 0 | 0 | 0,091 | 0,315 |
0
0
|
0 | 0 | |
COMV4.09DI |
0 | 0 | 0 | 0,0 | 0,015 |
0
0
|
0 | 0 | |
COMV4.49DI |
0 | 0 | 0 | 0,0 | 0,03 |
0
0
|
0 | 0 | |
COMV4.69DI |
0 | 0 | 0 | 0,0 | 0,04 |
0
0
|
0 | 0 | |
COMV4.89DI |
0,05 | 0 | 0,0 | 0,011 | 0,05 |
0,05
0,05
|
186 | 930 | 16:00:33 |
CREC103.DI |
13,8 | 1,43 | 14,0 | 11,211 | 15,257 |
13,8
16,0
|
5 | 7.780 | 15:17:42 |
CREC108.DI |
10,507 | 5,07 | 10,0 | 9,271 | 10,95 |
10,0
10,648
|
4 | 4.115 | 16:00:05 |
CREC113.DI |
0 | 0 | 0 | 5,03 | 15,136 |
0
0
|
0 | 0 | |
CREC118.DI |
5,756 | 1,61 | 5,85 | 5,211 | 5,8 |
5,461
5,8
|
48 | 26.961 | 16:03:37 |
CREC118.FE |
0 | 0 | 0 | 7,5 | 0,0 |
0
0
|
0 | 0 | |
CREC123.DI |
4,0 | 0 | 4,0 | 2,41 | 11,395 |
4,0
4,0
|
4 | 1.600 | 16:03:46 |
CREC128.DI |
0 | 0 | 0 | 0,001 | 9,84 |
0
0
|
0 | 0 | |
CREC133.DI |
0 | 0 | 0 | 0,001 | 8,551 |
0
0
|
0 | 0 | |
CREC138.DI |
0 | 0 | 0 | 0,0 | 7,456 |
0
0
|
0 | 0 | |
CREC74.0DI |
0 | 0 | 0 | 0,0 | 41,27 |
0
0
|
0 | 0 | |
CREC74.0FE |
0 | 0 | 0 | 23,95 | 0,0 |
0
0
|
0 | 0 | |
CREC86.0DI |
0 | 0 | 0 | 0,0 | 31,644 |
0
0
|
0 | 0 | |
CREC90.0DI |
0 | 0 | 0 | 16,59 | 27,25 |
0
0
|
0 | 0 | |
CREC90.0FE |
0 | 0 | 0 | 21,0 | 35,0 |
0
0
|
0 | 0 | |
CREC94.0DI |
0 | 0 | 0 | 16,588 | 26,222 |
0
0
|
0 | 0 | |
CREC94.0FE |
0 | 0 | 0 | 19,0 | 33,0 |
0
0
|
0 | 0 | |
CREC98.0DI |
0 | 0 | 0 | 13,34 | 23,127 |
0
0
|
0 | 0 | |
CREV103.DI |
0 | 0 | 0 | 0,001 | 8,917 |
0
0
|
0 | 0 | |
CREV108.DI |
0 | 0 | 0 | 3,599 | 5,845 |
0
0
|
0 | 0 | |
CREV113.DI |
0 | 0 | 0 | 2,447 | 13,702 |
0
0
|
0 | 0 | |
CREV118.DI |
0 | 0 | 0 | 5,898 | 16,544 |
0
0
|
0 | 0 | |
CREV123.DI |
0 | 0 | 0 | 0,0 | 21,05 |
0
0
|
0 | 0 | |
CREV128.DI |
0 | 0 | 0 | 0,0 | 25,864 |
0
0
|
0 | 0 | |
CREV133.DI |
0 | 0 | 0 | 0,0 | 27,999 |
0
0
|
0 | 0 | |
CREV86.0DI |
0 | 0 | 0 | 0,0 | 3,631 |
0
0
|
0 | 0 | |
CREV86.0FE |
0 | 0 | 0 | 0,25 | 0,0 |
0
0
|
0 | 0 | |
CREV90.0DI |
0 | 0 | 0 | 0,0 | 4,582 |
0
0
|
0 | 0 | |
CREV94.0DI |
0 | 0 | 0 | 0,001 | 5,696 |
0
0
|
0 | 0 | |
CREV94.0FE |
1,0 | 39,94 | 1,665 | 0,86 | 2,0 |
1,0
1,0
|
69 | 6.900 | 14:47:12 |
CREV98.0DI |
1,5 | 72,73 | 5,5 | 1,018 | 2,0 |
1,5
1,5
|
5 | 750 | 16:15:15 |
DGCC42.0DI |
6,05 | 0 | 0,0 | 5,0 | 12,0 |
6,05
6,05
|
10 | 6.050 | 16:10:48 |
EDNC63.0DI |
0 | 0 | 0 | 7,7 | 0,0 |
0
0
|
0 | 0 | |
EDNC66.0DI |
0 | 0 | 0 | 4,52 | 8,6 |
0
0
|
0 | 0 | |
GFGC102.DI |
0 | 0 | 0 | 105,1 | 0,0 |
0
0
|
0 | 0 | |
GFGC111.DI |
0 | 0 | 0 | 105,958 | 0,0 |
0
0
|
0 | 0 | |
GFGC129.DI |
93,0 | 9,2 | 85,163 | 89,586 | 93,0 |
90,726
93,0
|
13 | 119.424 | 13:50:32 |
GFGC132.DI |
0 | 0 | 0 | 87,305 | 88,644 |
0
0
|
0 | 0 | |
GFGC135.DI |
86,4 | 28,96 | 67,0 | 80,248 | 86,687 |
86,4
87,078
|
36 | 311.598 | 13:24:46 |
GFGC140.DI |
80,0 | 7,42 | 74,474 | 80,0 | 82,44 |
80,0
83,609
|
7 | 57.720 | 15:48:12 |
GFGC145.DI |
78,098 | 10,52 | 70,663 | 75,0 | 77,072 |
76,239
79,394
|
30 | 234.747 | 13:27:03 |
GFGC150.DI |
72,0 | 25,87 | 57,2 | 68,799 | 74,999 |
72,0
72,0
|
5 | 36.000 | 15:18:15 |
GFGC155.DI |
68,0 | 23,64 | 55,0 | 64,557 | 68,089 |
68,0
69,148
|
29 | 197.429 | 13:16:59 |
GFGC160.DI |
0 | 0 | 0 | 2,55 | 0,0 |
0
0
|
0 | 0 | |
GFGC165.DI |
57,514 | 3,42 | 55,613 | 56,29 | 58,098 |
57,514
57,514
|
2 | 11.502 | 15:57:15 |
GFGC170.DI |
53,0 | 4,22 | 50,855 | 52,221 | 53,942 |
46,0
67,0
|
743 | 4.047.570 | 16:21:38 |
GFGC170.NO |
0 | 0 | 0 | 31,7 | 0,0 |
0
0
|
0 | 0 | |
GFGC175.DI |
49,0 | 2,12 | 50,063 | 48,1 | 50,749 |
48,331
52,83
|
144 | 711.957 | 15:40:33 |
GFGC175.NO |
0 | 0 | 0 | 28,6 | 0,0 |
0
0
|
0 | 0 | |
GFGC180.DI |
44,715 | 6,49 | 41,988 | 43,5 | 44,851 |
40,0
48,0
|
978 | 4.436.502 | 15:35:03 |
GFGC180.NO |
0 | 0 | 0 | 25,3 | 0,0 |
0
0
|
0 | 0 | |
GFGC185.DI |
40,1 | 3,3 | 38,818 | 39,5 | 40,978 |
39,533
44,194
|
221 | 906.968 | 16:02:28 |
GFGC190.DI |
36,233 | 6,14 | 34,136 | 36,0 | 36,6 |
32,0
41,689
|
980 | 3.667.148 | 16:24:02 |
GFGC190.NO |
0 | 0 | 0 | 19,03 | 0,0 |
0
0
|
0 | 0 | |
GFGC195.DI |
32,619 | 6,17 | 30,724 | 31,862 | 33,0 |
30,5
36,0
|
569 | 1.933.729 | 16:23:51 |
GFGC200.DI |
29,5 | 8,43 | 27,206 | 29,1 | 29,999 |
25,0
32,85
|
2.463 | 7.397.851 | 16:23:27 |
GFGC200.NO |
0 | 0 | 0 | 18,0 | 0,0 |
0
0
|
0 | 0 | |
GFGC210.DI |
23,7 | 9,58 | 21,628 | 23,31 | 23,9 |
19,1
26,8
|
15.321 | 37.584.750 | 16:23:41 |
GFGC220.DI |
19,2 | 15,9 | 16,566 | 18,651 | 19,2 |
15,0
21,7
|
17.619 | 34.098.222 | 16:23:53 |
GFGC220.FE |
0 | 0 | 0 | 0,006 | 0,0 |
0
0
|
0 | 0 | |
GFGC220.NO |
8,0 | 14,29 | 7,0 | 7,5 | 8,0 |
7,5
8,0
|
140 | 105.100 | 15:39:24 |
GFGC230.DI |
15,0 | 18,06 | 12,705 | 14,9 | 15,0 |
12,0
19,5
|
7.546 | 11.623.080 | 16:24:03 |
GFGC230.FE |
29,0 | 18,37 | 24,5 | 24,5 | 28,9 |
29,0
29,1
|
99 | 287.110 | 14:36:28 |
GFGC230.NO |
0 | 0 | 0 | 4,5 | 6,0 |
0
0
|
0 | 0 | |
GFGC240.DI |
11,89 | 22,54 | 9,703 | 11,75 | 11,89 |
8,95
13,68
|
9.472 | 11.504.252 | 16:24:02 |
GFGC240.FE |
0 | 0 | 0 | 8,75 | 25,0 |
0
0
|
0 | 0 | |
GFGC250.DI |
9,4 | 25,8 | 7,472 | 9,201 | 9,4 |
6,901
10,5
|
24.655 | 22.792.427 | 16:23:46 |
GFGC250.FE |
19,0 | 5,56 | 18,0 | 18,001 | 19,75 |
19,0
20,0
|
26 | 50.250 | 14:07:06 |
GFGC260.DI |
7,04 | 23,51 | 5,7 | 6,87 | 7,04 |
5,3
8,15
|
9.784 | 7.114.042 | 16:24:02 |
GFGC260.FE |
15,0 | 7,14 | 14,0 | 13,0 | 15,4 |
12,0
15,99
|
210 | 305.984 | 14:25:49 |
GFGC270.DI |
5,306 | 27,86 | 4,15 | 5,306 | 5,399 |
4,8
6,0
|
2.799 | 1.495.086 | 16:24:02 |
GFGC280.DI |
4,05 | 22,8 | 3,298 | 4,0 | 4,05 |
2,901
4,7
|
5.152 | 2.112.964 | 16:23:49 |
GFGC290.DI |
3,0 | 19,76 | 2,505 | 2,845 | 3,0 |
2,48
3,702
|
1.260 | 384.908 | 16:23:42 |
GFGC300.DI |
2,35 | 14,91 | 2,045 | 2,3 | 2,35 |
1,93
3,0
|
4.697 | 1.171.478 | 16:24:02 |
GFGC90.0DI |
0 | 0 | 0 | 125,868 | 0,0 |
0
0
|
0 | 0 | |
GFGC93.0DI |
0 | 0 | 0 | 123,026 | 0,0 |
0
0
|
0 | 0 | |
GFGC96.0DI |
0 | 0 | 0 | 120,184 | 0,0 |
0
0
|
0 | 0 | |
GFGC99.0DI |
0 | 0 | 0 | 117,34 | 0,0 |
0
0
|
0 | 0 | |
GFGV102.DI |
0,067 | 15,19 | 0,079 | 0,067 | 0,075 |
0,051
0,09
|
900 | 6.708 | 16:24:01 |
GFGV111.DI |
0,069 | 1,43 | 0,07 | 0,069 | 0,125 |
0,064
0,069
|
454 | 2.996 | 14:34:32 |
GFGV129.DI |
0,066 | 15,79 | 0,057 | 0,067 | 0,165 |
0,065
0,066
|
73 | 475 | 14:05:55 |
GFGV132.DI |
0,069 | 1,43 | 0,07 | 0,069 | 1,0 |
0,069
0,069
|
100 | 690 | 16:15:01 |
GFGV135.DI |
0,2 | 4,76 | 0,21 | 0,074 | 0,2 |
0,2
0,21
|
18 | 373 | 16:02:32 |
GFGV135.FE |
0 | 0 | 0 | 0,12 | 1,0 |
0
0
|
0 | 0 | |
GFGV140.DI |
0 | 0 | 0 | 0,017 | 0,9 |
0
0
|
0 | 0 | |
GFGV145.DI |
0,199 | 17,08 | 0,24 | 0,186 | 0,199 |
0,16
0,27
|
823 | 16.125 | 16:24:02 |
GFGV150.DI |
0,29 | 9,38 | 0,32 | 0,16 | 0,29 |
0,19
0,38
|
248 | 7.022 | 16:12:02 |
GFGV155.DI |
0,389 | 36,97 | 0,284 | 0,251 | 0,388 |
0,3
0,4
|
345 | 11.593 | 16:05:01 |
GFGV160.DI |
0,5 | 9,09 | 0,55 | 0,45 | 0,52 |
0,35
0,7
|
870 | 40.600 | 16:20:31 |
GFGV165.DI |
0,69 | 9,21 | 0,76 | 0,572 | 0,715 |
0,501
0,7
|
366 | 21.568 | 16:08:31 |
GFGV170.DI |
0,86 | 18,56 | 1,056 | 0,73 | 0,95 |
0,6
0,9
|
896 | 71.497 | 16:10:30 |
GFGV175.DI |
1,1 | 15,58 | 1,303 | 1,044 | 1,23 |
0,95
1,5
|
816 | 88.085 | 16:17:31 |
GFGV180.DI |
1,52 | 15,65 | 1,802 | 1,501 | 1,599 |
1,35
2,099
|
3.115 | 482.078 | 16:23:42 |
GFGV185.DI |
2,2 | 12,8 | 2,523 | 2,1 | 2,2 |
1,769
2,75
|
673 | 140.777 | 16:21:31 |
GFGV190.DI |
2,9 | 18,22 | 3,546 | 2,9 | 3,04 |
2,7
4,25
|
4.428 | 1.351.749 | 16:23:47 |
GFGV195.DI |
4,0 | 15,74 | 4,747 | 3,941 | 4,3 |
3,75
6,3
|
946 | 383.289 | 16:15:53 |
GFGV200.DI |
5,53 | 14,69 | 6,482 | 5,42 | 5,75 |
5,211
7,5
|
3.039 | 1.697.741 | 16:23:32 |
GFGV210.DI |
9,5 | 10,11 | 10,569 | 9,451 | 9,6 |
8,7
11,99
|
2.964 | 2.770.591 | 16:23:12 |
GFGV220.DI |
14,21 | 2,62 | 14,593 | 14,22 | 14,999 |
12,6
16,5
|
396 | 542.702 | 16:15:46 |
GFGV230.DI |
20,367 | 0 | 0,0 | 20,353 | 21,734 |
18,0
22,0
|
108 | 217.360 | 16:17:38 |
GFGV240.DI |
0 | 0 | 0 | 23,0 | 0,0 |
0
0
|
0 | 0 | |
GFGV250.DI |
0 | 0 | 0 | 27,35 | 0,0 |
0
0
|
0 | 0 | |
GFGV260.DI |
0 | 0 | 0 | 29,1 | 54,14 |
0
0
|
0 | 0 | |
GFGV270.DI |
0 | 0 | 0 | 0,0 | 64,407 |
0
0
|
0 | 0 | |
GFGV280.DI |
0 | 0 | 0 | 0,0 | 73,014 |
0
0
|
0 | 0 | |
GFGV290.DI |
0 | 0 | 0 | 0,0 | 81,625 |
0
0
|
0 | 0 | |
GFGV300.DI |
0 | 0 | 0 | 0,0 | 91,042 |
0
0
|
0 | 0 | |
GFGV84.0DI |
0,044 | 34,33 | 0,067 | 0,044 | 0,06 |
0,044
0,07
|
623 | 2.746 | 13:16:04 |
HARC180.DI |
0 | 0 | 0 | 8,0 | 50,0 |
0
0
|
0 | 0 | |
LOMC255.DI |
0 | 0 | 0 | 45,6 | 52,0 |
0
0
|
0 | 0 | |
LOMC270.DI |
0 | 0 | 0 | 28,0 | 42,0 |
0
0
|
0 | 0 | |
LOMC285.DI |
17,0 | 5,56 | 18,0 | 17,0 | 26,0 |
17,0
17,0
|
4 | 6.800 | 15:43:49 |
LOMC300.DI |
0 | 0 | 0 | 4,77 | 22,8 |
0
0
|
0 | 0 | |
LOMV270.DI |
0 | 0 | 0 | 0,0 | 4,2 |
0
0
|
0 | 0 | |
LOMV285.DI |
0 | 0 | 0 | 4,33 | 11,5 |
0
0
|
0 | 0 | |
MELC4800DI |
700,0 | 0,72 | 695,0 | 700,0 | 800,0 |
700,0
700,0
|
1 | 7.000 | 12:09:31 |
MELC5800DI |
0 | 0 | 0 | 100,0 | 250,0 |
0
0
|
0 | 0 | |
MORC16.2DI |
0 | 0 | 0 | 0,98 | 0,0 |
0
0
|
0 | 0 | |
MORC17.2DI |
0 | 0 | 0 | 0,541 | 1,2 |
0
0
|
0 | 0 | |
MORC18.2DI |
0,6 | 81,82 | 0,33 | 0,5 | 0,6 |
0,45
0,6
|
52 | 2.605 | 16:04:36 |
PAMC129.DI |
30,5 | 1,67 | 30,0 | 32,0 | 0,0 |
30,5
30,5
|
2 | 6.100 | 12:03:03 |
PAMC133.DI |
31,0 | 10,71 | 28,0 | 30,0 | 33,0 |
28,7
31,0
|
17 | 52.470 | 15:17:33 |
PAMC137.DI |
29,599 | 18,87 | 24,9 | 28,0 | 29,5 |
29,0
29,599
|
6 | 17.699 | 15:07:28 |
PAMC141.DI |
0 | 0 | 0 | 22,856 | 0,0 |
0
0
|
0 | 0 | |
PAMC145.DI |
24,099 | 30,26 | 18,5 | 24,3 | 25,0 |
19,45
24,099
|
58 | 126.883 | 15:46:55 |
PAMC149.DI |
21,0 | 40 | 15,0 | 20,25 | 22,9 |
18,38
21,0
|
77 | 151.168 | 16:13:24 |
PAMV101.DI |
0 | 0 | 0 | 0,0 | 4,056 |
0
0
|
0 | 0 | |
PAMV105.DI |
0 | 0 | 0 | 0,0 | 0,199 |
0
0
|
0 | 0 | |
PAMV109.DI |
0 | 0 | 0 | 0,0 | 5,51 |
0
0
|
0 | 0 | |
PAMV113.DI |
0 | 0 | 0 | 0,0 | 0,5 |
0
0
|
0 | 0 | |
PAMV117.DI |
0 | 0 | 0 | 0,0 | 7,267 |
0
0
|
0 | 0 | |
PAMV121.DI |
0 | 0 | 0 | 0,0 | 8,272 |
0
0
|
0 | 0 | |
PAMV125.DI |
0 | 0 | 0 | 0,249 | 0,95 |
0
0
|
0 | 0 | |
PAMV129.DI |
0 | 0 | 0 | 0,0 | 10,571 |
0
0
|
0 | 0 | |
PAMV133.DI |
0 | 0 | 0 | 0,242 | 1,35 |
0
0
|
0 | 0 | |
PAMV137.DI |
0 | 0 | 0 | 0,0 | 13,303 |
0
0
|
0 | 0 | |
PAMV141.DI |
0 | 0 | 0 | 0,685 | 14,84 |
0
0
|
0 | 0 | |
PAMV145.DI |
0 | 0 | 0 | 1,028 | 16,521 |
0
0
|
0 | 0 | |
PAMV149.DI |
0 | 0 | 0 | 1,441 | 18,352 |
0
0
|
0 | 0 | |
PGRC9.00DI |
0 | 0 | 0 | 5,7 | 0,0 |
0
0
|
0 | 0 | |
SAMC130.DI |
26,0 | 0 | 0,0 | 21,0 | 26,0 |
26,0
26,0
|
15 | 39.000 | 16:06:18 |
SUPC74.0DI |
27,0 | 8 | 25,0 | 22,5 | 27,0 |
27,0
27,0
|
10 | 27.000 | 15:04:58 |
SUPC89.0DI |
12,1 | 0,83 | 12,0 | 12,5 | 12,9 |
11,0
12,5
|
52 | 63.860 | 14:30:18 |
TECC15352D |
0 | 0 | 0 | 0,0 | 66,0 |
0
0
|
0 | 0 | |
TECC200.DI |
20,0 | 20 | 25,0 | 13,26 | 22,6 |
22,0
25,0
|
31 | 71.401 | 16:15:21 |
TECV15352D |
0 | 0 | 0 | 0,0 | 0,19 |
0
0
|
0 | 0 | |
TECV200.DI |
3,4 | 5,0 | 3,579 | 3,19 | 10,48 |
3,4
3,4
|
8 | 2.720 | 13:20:04 |
TGNC70.0DI |
33,0 | 10 | 30,0 | 30,1 | 33,5 |
33,0
33,0
|
33 | 108.900 | 16:15:12 |
TGNC72.0DI |
0 | 0 | 0 | 28,0 | 32,0 |
0
0
|
0 | 0 | |
TGNC74.0DI |
30,0 | 11,11 | 27,0 | 26,0 | 30,0 |
30,0
31,0
|
3 | 9.200 | 15:11:20 |
TGSC160.DI |
76,0 | 2,7 | 74,0 | 71,0 | 76,0 |
74,0
79,0
|
57 | 437.600 | 16:01:41 |
TGSV160.DI |
0 | 0 | 0 | 0,15 | 0,4 |
0
0
|
0 | 0 | |
TRAC24.0DI |
34,0 | 0,29 | 33,9 | 34,0 | 35,0 |
34,0
34,0
|
10 | 34.000 | 15:53:15 |
TRAC34.0DI |
26,0 | 0 | 26,0 | 25,0 | 26,0 |
26,0
26,0
|
1 | 2.600 | 13:10:28 |
TRAC38.0DI |
0 | 0 | 0 | 20,6 | 24,0 |
0
0
|
0 | 0 | |
TRAC50.0DI |
12,0 | 66,67 | 7,2 | 10,0 | 11,9 |
11,749
12,0
|
70 | 83.499 | 14:57:14 |
TRAC54.0DI |
0 | 0 | 0 | 5,44 | 0,0 |
0
0
|
0 | 0 | |
TRAC56.0DI |
6,55 | 0 | 6,55 | 5,0 | 8,179 |
6,55
6,55
|
1 | 655 | 11:28:57 |
TXAC100.DI |
0 | 0 | 0 | 6,21 | 16,803 |
0
0
|
0 | 0 | |
TXAC102.DI |
0 | 0 | 0 | 6,637 | 15,29 |
0
0
|
0 | 0 | |
TXAC102.FE |
19,0 | 26,67 | 15,0 | 18,0 | 19,5 |
19,0
20,0
|
46 | 91.900 | 15:11:17 |
TXAC104.DI |
7,71 | 16,25 | 6,632 | 7,71 | 7,95 |
7,0
7,95
|
784 | 595.235 | 16:23:16 |
TXAC74.0DI |
0 | 0 | 0 | 30,0 | 34,275 |
0
0
|
0 | 0 | |
TXAC76.0DI |
31,5 | 0,64 | 31,3 | 31,5 | 33,0 |
31,3
31,5
|
7 | 21.970 | 12:08:13 |
TXAC76.0FE |
28,1 | 3,44 | 29,1 | 32,0 | 38,0 |
28,1
28,1
|
5 | 14.050 | 12:36:48 |
TXAC78.0FE |
0 | 0 | 0 | 26,001 | 38,5 |
0
0
|
0 | 0 | |
TXAC82.0DI |
0 | 0 | 0 | 0,0 | 28,154 |
0
0
|
0 | 0 | |
TXAC84.0DI |
21,1 | 5,5 | 20,0 | 21,1 | 27,222 |
21,1
21,1
|
4 | 8.440 | 12:13:46 |
TXAC86.0DI |
0 | 0 | 0 | 0,0 | 25,106 |
0
0
|
0 | 0 | |
TXAC88.0DI |
0 | 0 | 0 | 0,0 | 24,001 |
0
0
|
0 | 0 | |
TXAC90.0DI |
0 | 0 | 0 | 0,0 | 22,782 |
0
0
|
0 | 0 | |
TXAC92.0DI |
0 | 0 | 0 | 14,485 | 18,838 |
0
0
|
0 | 0 | |
TXAC94.0DI |
0 | 0 | 0 | 0,0 | 20,259 |
0
0
|
0 | 0 | |
TXAC96.0DI |
11,9 | 10,76 | 10,744 | 12,7 | 14,99 |
10,5
11,9
|
68 | 78.400 | 12:18:08 |
TXAC98.0DI |
12,0 | 20,75 | 9,938 | 11,4 | 12,0 |
11,5
12,0
|
197 | 229.880 | 16:17:37 |
TXAV100.DI |
0 | 0 | 0 | 0,98 | 6,35 |
0
0
|
0 | 0 | |
TXAV102.DI |
0 | 0 | 0 | 1,507 | 7,51 |
0
0
|
0 | 0 | |
TXAV104.DI |
0 | 0 | 0 | 2,294 | 8,67 |
0
0
|
0 | 0 | |
TXAV76.0DI |
0 | 0 | 0 | 0,0 | 0,14 |
0
0
|
0 | 0 | |
TXAV82.0DI |
0 | 0 | 0 | 0,0 | 3,827 |
0
0
|
0 | 0 | |
TXAV84.0DI |
0 | 0 | 0 | 0,0 | 0,6 |
0
0
|
0 | 0 | |
TXAV86.0DI |
0 | 0 | 0 | 0,0 | 3,685 |
0
0
|
0 | 0 | |
TXAV88.0DI |
0 | 0 | 0 | 0,0 | 1,05 |
0
0
|
0 | 0 | |
TXAV90.0DI |
0 | 0 | 0 | 0,391 | 2,593 |
0
0
|
0 | 0 | |
TXAV92.0DI |
0 | 0 | 0 | 0,452 | 3,193 |
0
0
|
0 | 0 | |
TXAV94.0DI |
0 | 0 | 0 | 0,562 | 3,941 |
0
0
|
0 | 0 | |
TXAV96.0DI |
1,45 | 0 | 0,0 | 0,477 | 1,45 |
1,043
1,45
|
12 | 1.606 | 14:27:16 |
TXAV98.0DI |
0 | 0 | 0 | 0,001 | 5,35 |
0
0
|
0 | 0 | |
YPFC1000DI |
53,3 | 2,5 | 52,0 | 48,1 | 53,3 |
52,0
61,0
|
97 | 554.653 | 16:01:37 |
YPFC1050DI |
40,0 | 0 | 0,0 | 30,0 | 40,0 |
40,0
40,0
|
10 | 40.000 | 14:43:44 |
YPFC1100DI |
0 | 0 | 0 | 20,24 | 32,0 |
0
0
|
0 | 0 | |
YPFC1150DI |
15,25 | 4,29 | 15,933 | 17,1 | 23,35 |
15,25
20,0
|
51 | 97.545 | 15:46:14 |
YPFC1200DI |
13,0 | 10,83 | 11,73 | 13,0 | 15,44 |
11,0
14,0
|
83 | 109.020 | 15:51:28 |
YPFC400.DI |
0 | 0 | 0 | 527,16 | 0,0 |
0
0
|
0 | 0 | |
YPFC440.DI |
0 | 0 | 0 | 489,16 | 498,05 |
0
0
|
0 | 0 | |
YPFC500.DI |
0 | 0 | 0 | 432,05 | 447,34 |
0
0
|
0 | 0 | |
YPFC580.DI |
0 | 0 | 0 | 354,84 | 385,908 |
0
0
|
0 | 0 | |
YPFC600.DI |
0 | 0 | 0 | 331,59 | 372,43 |
0
0
|
0 | 0 | |
YPFC620.DI |
0 | 0 | 0 | 4,05 | 352,88 |
0
0
|
0 | 0 | |
YPFC640.DI |
0 | 0 | 0 | 297,35 | 334,9 |
0
0
|
0 | 0 | |
YPFC660.DI |
0 | 0 | 0 | 274,75 | 304,85 |
0
0
|
0 | 0 | |
YPFC680.DI |
0 | 0 | 0 | 253,76 | 284,5 |
0
0
|
0 | 0 | |
YPFC700.DI |
0 | 0 | 0 | 239,21 | 266,4 |
0
0
|
0 | 0 | |
YPFC720.DI |
0 | 0 | 0 | 231,0 | 244,9 |
0
0
|
0 | 0 | |
YPFC760.DI |
0 | 0 | 0 | 177,09 | 224,9 |
0
0
|
0 | 0 | |
YPFC760.FE |
0 | 0 | 0 | 180,1 | 0,0 |
0
0
|
0 | 0 | |
YPFC800.DI |
158,86 | 0,71 | 160,0 | 155,1 | 165,0 |
158,86
158,86
|
1 | 15.886 | 15:13:45 |
YPFC840.DI |
135,0 | 8,87 | 124,0 | 130,0 | 139,7 |
135,0
140,0
|
33 | 446.480 | 15:16:40 |
YPFC880.DI |
111,0 | 6,15 | 118,28 | 110,0 | 119,9 |
101,87
125,0
|
47 | 560.787 | 16:20:57 |
YPFC920.DI |
79,0 | 0 | 0,0 | 74,3 | 85,0 |
79,0
90,0
|
13 | 112.500 | 16:01:01 |
YPFC960.DI |
70,0 | 2,41 | 71,73 | 67,0 | 72,0 |
70,0
75,0
|
30 | 219.900 | 16:22:44 |
YPFV1000DI |
0 | 0 | 0 | 80,001 | 177,78 |
0
0
|
0 | 0 | |
YPFV1050DI |
0 | 0 | 0 | 108,95 | 227,255 |
0
0
|
0 | 0 | |
YPFV1100DI |
0 | 0 | 0 | 0,0 | 223,33 |
0
0
|
0 | 0 | |
YPFV1150DI |
0 | 0 | 0 | 0,0 | 275,4 |
0
0
|
0 | 0 | |
YPFV1200DI |
0 | 0 | 0 | 0,0 | 337,42 |
0
0
|
0 | 0 | |
YPFV500.DI |
0 | 0 | 0 | 0,0 | 5,2 |
0
0
|
0 | 0 | |
YPFV580.DI |
0 | 0 | 0 | 0,0 | 0,65 |
0
0
|
0 | 0 | |
YPFV600.DI |
0 | 0 | 0 | 0,0 | 6,2 |
0
0
|
0 | 0 | |
YPFV620.DI |
0 | 0 | 0 | 0,24 | 7,385 |
0
0
|
0 | 0 | |
YPFV640.DI |
0 | 0 | 0 | 0,18 | 9,4 |
0
0
|
0 | 0 | |
YPFV660.DI |
0 | 0 | 0 | 0,08 | 12,38 |
0
0
|
0 | 0 | |
YPFV680.DI |
0 | 0 | 0 | 0,02 | 9,11 |
0
0
|
0 | 0 | |
YPFV700.DI |
0 | 0 | 0 | 0,01 | 11,23 |
0
0
|
0 | 0 | |
YPFV720.DI |
1,95 | 8,33 | 1,8 | 0,65 | 1,899 |
1,95
1,95
|
3 | 585 | 12:03:14 |
YPFV760.DI |
5,1 | 1,92 | 5,2 | 3,5 | 5,0 |
5,0
5,1
|
7 | 3.540 | 15:35:54 |
YPFV800.DI |
6,0 | 4,42 | 5,746 | 4,69 | 6,0 |
4,0
6,0
|
24 | 11.856 | 15:06:45 |
YPFV840.DI |
0 | 0 | 0 | 8,6 | 14,5 |
0
0
|
0 | 0 | |
YPFV880.DI |
29,75 | 0,83 | 30,0 | 17,6 | 30,0 |
29,0
30,0
|
9 | 26.775 | 16:00:36 |
YPFV920.DI |
56,66 | 66,65 | 34,0 | 32,2 | 54,57 |
56,66
56,66
|
3 | 16.998 | 11:26:29 |
YPFV960.DI |
0 | 0 | 0 | 56,4 | 111,0 |
0
0
|
0 | 0 |
Mercado Abierto
Fuente: Byma. Información diferida en 20 minutos. Última actualización: 18/10/2021 16:44:40.
