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
 903,0 8,27 834,0 902,5 903,0
855,0 910,0
771.183 683.604.167 15:23:35
BANCO BBVA ARGEN…
BBAR
 1.555,0 1,81 1.527,3 1.555,0 1.557,0
1.472,0 1.582,0
220.539 335.150.735 15:22:54
BANCO MACRO S.A.
BMA
 2.423,0 5,37 2.299,6 2.407,0 2.418,5
2.260,0 2.445,0
235.532 564.564.046 15:23:20
BOLSAS Y MERCADO…
BYMA
 632,0 0,86 637,5 635,0 636,0
631,0 665,0
307.399 196.725.856 15:23:32
CENTRAL PUERTO S…
CEPU
 711,05 1,22 702,5 711,0 711,05
678,9 743,5
794.776 565.417.915 15:23:35
SOCIEDAD COMERCI…
COME
 60,5 3,6 58,4 60,4 60,5
58,6 60,8
1.769.221 106.029.109 15:23:17
CRESUD S.A.
CRES
 832,2 4,43 796,9 832,05 832,2
796,5 870,0
369.592 305.940.982 15:22:53
EMPRESA DISTRIB.…
EDN
 658,0 3,32 680,6 658,0 660,5
642,0 695,0
821.690 538.905.802 15:23:30
GRUPO FINANCIERO…
GGAL
 1.483,0 3,07 1.438,85 1.476,5 1.482,95
1.405,0 1.508,95
1.410.238 2.058.611.469 15:23:16
LOMA NEGRA COMPA…
LOMA
 1.090,0 1,72 1.071,6 1.086,0 1.094,95
1.070,0 1.125,0
123.970 135.666.534 15:23:24
MIRGOR S.A.
MIRG
 10.990,0 8,85 10.096,5 10.900,0 10.990,0
10.010,5 11.500,0
7.555 79.323.075 15:23:17
PAMPA ENERGIA S.A
PAMP
 1.606,45 2,53 1.566,75 1.602,0 1.606,4
1.536,0 1.665,0
662.695 1.060.892.503 15:22:56
GRUPO SUPERVIELL…
SUPV
 579,05 1,62 569,8 579,05 584,0
553,55 606,1
255.420 148.176.659 15:23:30
TELECOM ARGENTIN…
TECO2
 1.389,0 1,28 1.371,4 1.361,25 1.389,0
1.320,0 1.432,95
92.181 128.916.800 15:23:29
TRANSPORTADORA D…
TGNO4
 1.128,5 4,88 1.076,0 1.120,5 1.128,5
1.030,0 1.175,0
184.815 206.067.227 15:22:35
TRANSPORTADORA D…
TGSU2
 2.405,45 0,24 2.399,65 2.392,0 2.405,45
2.340,0 2.515,0
230.132 554.674.825 15:23:30
TRANSENER CIA. D…
TRAN
 784,0 2,48 765,0 784,0 784,5
752,0 787,0
323.751 251.810.918 15:23:27
TERNIUM ARGENTIN…
TXAR
 798,5 5,41 757,5 798,5 800,0
760,0 810,0
861.007 686.291.703 15:23:32
BANCO DE VALORES…
VALO
 163,75 0,46 163,0 163,75 164,5
163,0 168,0
493.171 81.281.038 15:23:13
YPF S.A.
YPFD
 14.270,0 0,96 14.407,8 14.290,0 14.296,0
14.208,8 15.088,3
276.290 4.004.108.290 15:23:35
ESPECIE ÚLT PRECIO VARIACION % CIERRE ANTERIOR $ PRECIO COMPRA $ PRECIO VENTA MÍNIMO - MÁXIMO VOLÚMEN NOMINAL MONTO OPERADO $ HORA COTIZACIÓN
Agrometal S.A.
AGRO
 36,5 16,43 31,35 36,0 36,75
30,05 39,1
2.312.658 78.857.560 15:23:20
AUTOPISTAS DEL S…
AUSO
 1.477,0 1,66 1.502,0 1.480,0 1.497,0
1.427,0 1.551,0
13.658 20.357.313 15:13:38
BANCO HIPOTECARI…
BHIP
 71,2 1,42 70,2 71,1 71,2
67,0 74,4
401.376 27.848.389 15:23:20
BOLDT S.A.
BOLT
 18,9 0,53 19,0 18,9 19,4
18,5 20,0
32.051 614.114 15:17:07
BANCO PATAGONIA …
BPAT
 424,5 0,35 423,0 410,0 424,0
400,0 430,0
2.738 1.148.834 14:02:56
CARLOS CASADO S.…
CADO
 351,0 1,15 347,0 347,5 350,0
340,5 359,0
5.991 2.093.731 15:17:04
CAPEX S.A.
CAPX
 4.690,0 1,21 4.634,0 4.690,0 4.695,0
4.530,0 4.820,0
2.345 10.935.402 15:23:18
CARBOCLOR S. A.
CARC
 9,35 2,63 9,11 9,22 9,3
9,0 9,55
165.441 1.542.454 14:39:57
CENTRAL COSTANER…
CECO2
 390,0 0 390,0 390,0 400,0
380,0 400,0
5.055 1.992.582 14:35:06
CELULOSA ARGENTI…
CELU
 490,0 1,61 498,0 474,0 491,0
470,0 500,5
25.255 12.160.989 15:00:55
CAMUZZI GAS PAMP…
CGPA2
 645,0 4,37 618,0 631,0 644,0
610,0 655,0
12.541 7.886.459 15:23:05
CRESUD S.A.
CRE3W
 450,0 0,22 449,0 415,0 450,0
415,0 470,0
614 274.296 15:00:38
CONSULTATIO S.A.
CTIO
 1.406,0 14,31 1.230,0 1.330,0 1.406,0
1.260,0 1.406,0
4.976 6.531.763 15:22:48
CABLEVISION HOLD…
CVH
 3.029,0 0,46 3.015,0 3.026,0 3.043,0
3.016,0 3.100,0
7.467 22.679.972 15:17:46
DISTRIBUIDORA DE…
DGCU2
 622,0 2,89 604,5 620,0 622,0
597,0 640,0
93.969 57.894.982 15:23:27
DOMEC S.A.
DOME
 0 0 0 28,5 31,5
0 0
0 0
DYCASA SOCIEDAD …
DYCA
 372,0 8,6 407,0 380,0 419,5
351,5 420,0
1.270 482.050 15:00:00
FERRUM S.A.
FERR
 58,2 0,52 57,9 58,3 58,4
57,8 60,0
66.856 3.911.941 15:11:11
FIPLASTO S.A.
FIPL
 133,0 2,21 136,0 131,0 133,0
133,0 140,0
16.131 2.147.823 14:49:00
B-GAMING S.A.
GAMI
 152,25 1,67 149,75 144,5 152,25
150,0 154,75
6.493 989.648 15:11:16
GAROVAGLIO Y ZOR…
GARO
 88,0 4,35 92,0 88,0 89,0
87,0 92,0
5.096 449.305 15:22:30
NATURGY BAN S.A.
GBAN
 560,0 0,81 555,5 450,0 570,0
535,5 560,0
787 432.435 13:41:28
GCDI S.A.
GCDI
 14,2 1,43 14,0 14,1 14,2
13,8 14,4
257.243 3.634.299 15:16:35
GRUPO CLARIN S.A.
GCLA
 850,0 0,62 844,8 830,0 840,0
810,5 850,0
8.367 6.999.230 14:57:04

GGALB
 1.465,0 0,89 1.478,2 1.465,0 0,0
1.465,0 1.465,0
505.682 740.824.130 14:59:59

GGALD
 1,74 3,57 1,68 1,75 1,8
1,58 1,76
761 1.310 14:54:15
GRIMOLDI S.A.
GRIM
 780,0 4 750,0 730,0 770,0
780,0 780,0
50 39.000 15:00:00
HOLCIM (Argentin…
HARG
 976,5 1,19 965,0 970,0 976,5
965,0 1.047,0
46.733 45.769.484 15:22:21
HAVANNA HOLDING …
HAVA
 3.800,0 2,48 3.708,0 3.770,5 3.800,0
3.501,0 3.800,0
2.720 10.156.441 15:21:06
COMPAÑIA INTRODU…
INTR
 135,0 6,25 144,0 136,0 142,0
135,0 140,0
1.252 174.134 14:33:22
INVERSORA JURAME…
INVJ
 249,75 2,46 243,75 249,0 249,75
236,5 250,0
11.279 2.799.488 15:19:42
IRSA INVERSIONES…
IRS2W
 497,5 13,33 439,0 450,0 497,0
431,5 500,0
919 433.783 15:01:30
IRSA INVERSIONES…
IRSA
 756,05 1,69 743,5 756,05 774,0
745,0 799,0
156.950 120.489.900 15:23:23
LEDESMA S.A.
LEDE
 565,0 0,53 562,0 565,0 575,0
540,0 570,0
17.590 9.814.962 15:22:42
LONGVIE S.A.
LONG
 35,5 1,0 35,15 34,2 35,7
35,0 36,5
39.933 1.409.949 14:16:02
METROGAS S.A.
METR
 418,0 7,87 387,5 416,0 417,5
390,0 418,0
42.111 16.915.066 15:13:08
MOLINOS AGRO S.A.
MOLA
 15.801,0 2,57 16.218,0 15.806,0 16.099,0
15.800,0 16.100,0
300 4.801.475 15:21:30
MOLINOS RIO DE L…
MOLI
 1.740,0 8,07 1.610,0 1.730,0 1.740,0
1.560,5 1.850,0
9.026 15.501.729 15:23:23
MORIXE HERMANOS …
MORI
 59,5 0,51 59,2 59,0 60,0
57,0 61,6
212.756 12.901.636 15:21:05
MATBA ROFEX SOCI…
MTR
 950,0 3,66 916,5 940,0 950,0
920,0 955,0
2.897 2.714.073 15:13:42
GRUPO CONCESIONA…
OEST
 570,0 6,94 533,0 553,0 588,0
550,0 590,0
2.472 1.408.550 15:21:02
IMPORTADORA Y EX…
PATA
 593,0 3,85 571,0 583,0 593,0
559,5 593,0
3.798 2.213.160 14:52:09
POLLEDO S.A.
POLL
 0 0 0 0,0 100,0
0 0
0 0
GARCIA REGUERA S…
REGE
 6.399,0 0,02 6.400,0 6.700,0 6.350,0
6.399,0 6.399,0
1 6.399 12:00:27
LABORATORIOS RIC…
RICH
 690,0 1,15 698,0 700,5 690,0
640,0 700,0
1.120 772.566 15:20:26
RIGOLLEAU S.A.
RIGO
 870,0 0 870,0 800,0 870,0
870,0 870,0
20 17.400 15:16:51
INSTITUTO ROSENB…
ROSE
 58,5 0 58,5 58,5 58,5
58,5 58,5
2.442 142.857 15:09:48
S.A. SAN MIGUEL
SAMI
 619,5 3,25 600,0 615,0 619,0
586,0 635,0
32.169 19.891.638 15:21:02
MOLINOS JUAN SEM…
SEMI
 61,2 6,81 57,3 61,2 61,6
58,2 61,2
313.998 18.851.289 15:22:36

TXARD
 1,05 1,94 1,03 0,9 1,05
1,03 1,06
254 264 14:19:27

VALOD
 0 0 0 0,16 0,0
0 0
0 0

YPFDB
 0 0 0 14.360,0 0,0
0 0
0 0

YPFDD
 17,15 1,48 16,9 17,0 17,15
16,35 17,8
2.829 47.847 15:21:44
ESPECIE ÚLT PRECIO VARIACION % CIERRE ANTERIOR $ PRECIO COMPRA $ PRECIO VENTA MÍNIMO - MÁXIMO VOLÚMEN NOMINAL MONTO OPERADO $ HORA COTIZACIÓN
AAL
 5.184,0 1,96 5.084,5 5.160,0 5.184,0
5.070,0 5.368,5
2.282 11.897.790 15:19:59
AALD
 6,49 2,53 6,33 5,75 6,35
6,35 6,49
41 263 13:59:21
AAPL
 15.777,0 1,11 15.953,5 15.782,0 15.820,0
15.734,0 16.626,0
27.765 445.099.936 15:22:39
AAPLB
 16.160,0 2,7 16.608,0 0,0 16.160,0
16.160,0 16.160,0
12.310 198.929.600 14:36:30
AAPLD
 18,8 0 18,8 18,8 18,95
18,8 19,25
2.981 56.276 15:21:25
ABBV
 11.717,0 1,35 11.561,0 11.500,0 11.716,5
11.600,0 12.480,0
450 5.296.650 15:19:10
ABBVD
 0 0 0 13,0 14,4
0 0
0 0
ABEV
 6.860,0 2,7 7.050,0 6.860,0 6.903,0
6.700,0 7.150,0
197 1.378.809 15:16:42
ABEVD
 0 0 0 6,5 9,3
0 0
0 0
ABNB
 7.109,5 1,63 7.227,5 7.052,0 7.115,0
6.731,0 7.459,5
418 2.967.228 15:18:44
ABNBD
 8,0 0 8,0 7,85 15,0
8,0 8,0
1 8 14:23:46
ABT
 21.500,0 3,92 20.688,0 21.000,0 21.500,0
20.441,0 21.742,0
84 1.804.176 15:19:50
ABTD
 25,0 1,96 25,5 25,0 27,0
25,0 25,0
4 100 13:00:20
ADBE
 23.500,0 0,49 23.615,0 23.424,5 23.633,0
22.801,0 24.050,0
158 3.714.900 15:23:23
ADBED
 0 0 0 25,0 28,45
0 0
0 0
ADGO
 19.000,5 0,76 18.857,0 19.000,5 19.056,5
18.601,0 19.541,5
375 7.151.082 15:18:32
ADI
 10.000,0 0 10.000,0 9.500,5 10.322,5
10.000,0 10.000,0
5 50.000 14:43:40
ADP
 32.140,5 4,18 30.850,0 31.800,0 32.114,0
31.823,5 32.731,0
32 1.022.386 14:46:16
ADS
 0 0 0 4.000,0 0,0
0 0
0 0
AEG
 4.505,5 0,5 4.483,0 4.523,5 4.607,0
4.445,5 4.505,5
201 905.365 14:17:45
AEM
 14.750,0 2,16 15.075,0 14.605,5 14.941,5
14.600,5 15.012,0
220 3.240.576 15:21:40
AIG
 10.773,5 0,13 10.760,0 10.305,5 10.850,0
10.150,0 11.000,0
53 554.757 13:11:17
AIGD
 0 0 0 12,5 14,15
0 0
0 0
AKO.B
 0 0 0 500,0 15.789,0
0 0
0 0
AMAT
 25.000,0 0,4 24.900,0 24.000,0 25.263,5
24.384,5 25.738,5
59 1.467.832 15:12:50
AMD
 10.355,5 0,99 10.253,5 10.357,5 10.380,0
10.003,0 10.650,0
4.225 44.002.847 15:22:24
AMDD
 12,3 6,03 11,6 12,05 12,3
11,6 12,3
1.007 12.175 15:16:19
AMGN
 22.100,0 2,89 21.480,0 22.100,0 22.250,0
21.510,0 22.560,0
103 2.294.598 15:18:53
AMGND
 0 0 0 23,0 30,0
0 0
0 0
AMX
 15.000,0 1,83 14.730,5 14.920,0 15.168,0
14.730,0 15.000,5
109 1.630.479 14:49:16
AMXD
 0 0 0 0,0 21,0
0 0
0 0
AMZN
 845,0 1,29 856,0 845,5 848,0
834,5 890,0
220.432 187.925.947 15:23:33
AMZND
 1,01 2,12 0,989 0,99 1,01
0,97 1,02
26.190 26.022 15:16:16
ANF
 64.856,0 2,19 63.467,5 59.678,0 64.046,0
64.856,0 64.856,0
1 64.856 14:41:56
AOCA
 66.000,0 15,84 56.973,0 64.000,0 66.000,0
56.000,0 66.999,0
161 10.286.241 15:23:05
AOCAD
 0 0 0 22,0 0,0
0 0
0 0
ARCO
 19.373,5 0,9 19.200,0 19.135,5 19.374,0
18.862,0 20.160,0
84 1.623.338 15:22:44
ARCOD
 22,95 12,78 20,35 21,5 22,95
22,95 22,95
43 986 15:16:35
ARKK
 3.923,0 0,95 3.960,5 3.927,5 3.945,0
3.897,0 4.020,0
13.115 51.912.089 15:22:14
ARKKD
 4,7 3,52 4,54 4,66 4,8
4,51 4,8
936 4.300 14:49:22
ASR
 0 0 0 0,0 9.588,0
0 0
0 0
AVGO
 20.316,5 0,9 20.500,0 20.005,0 20.308,0
19.983,5 20.641,0
298 6.037.358 14:48:33
AVGOD
 0 0 0 17,6 25,9
0 0
0 0
AVY
 8.979,0 8,63 8.265,5 8.823,5 8.978,5
8.681,0 9.000,0
231 2.039.209 15:13:53
AVYD
 0 0 0 10,0 10,6
0 0
0 0
AXP
 9.376,0 0,28 9.350,0 9.350,0 9.375,5
9.064,0 9.671,0
1.744 16.340.511 15:22:08
AXPD
 0 0 0 10,2 11,7
0 0
0 0
AZN
 26.850,0 0,16 26.806,0 26.000,0 26.849,5
26.000,0 27.188,5
40 1.067.398 14:46:00
AZND
 0 0 0 30,1 38,0
0 0
0 0
BA
 30.500,0 3,45 31.589,5 30.500,0 30.900,0
30.020,0 31.490,0
102 3.152.515 15:19:06
BA.C
 12.770,5 5,21 12.138,0 12.672,0 12.770,5
12.138,0 12.997,0
3.860 48.558.916 15:21:53
BA.CD
 14,6 0,34 14,55 14,6 15,5
14,3 15,0
29 422 15:07:45
BABA
 6.932,0 3,51 7.184,0 6.943,0 6.950,0
6.910,0 7.190,0
21.761 152.234.315 15:21:49
BABAD
 8,17 1,92 8,33 8,24 8,4
8,17 8,46
353 2.924 14:48:22
BAD
 0 0 0 33,0 38,0
0 0
0 0
BB
 1.035,0 1,12 1.023,5 1.031,0 1.050,0
956,0 1.058,0
443 458.621 15:15:05
BBD
 2.752,5 1,89 2.805,5 2.752,5 2.775,0
2.708,0 2.922,0
11.449 31.726.789 15:20:17
BBDD
 3,32 0,61 3,3 3,05 3,32
3,32 3,35
43 143 14:24:24
BBV
 7.990,0 5,93 7.542,5 7.577,0 7.942,0
7.500,0 8.055,0
75 598.335 14:44:14
BCS
 6.150,5 1,01 6.089,0 5.986,0 6.067,0
5.952,0 6.150,5
36 218.607 14:02:25
BHP
 25.800,0 0,77 26.000,0 25.237,0 25.400,0
25.076,5 26.100,0
34 871.450 14:39:39
BIDU
 8.960,5 2,58 9.198,0 8.901,5 8.969,5
8.794,5 9.198,0
997 8.961.910 15:19:56
BIDUD
 11,0 3,93 11,45 9,0 11,0
11,0 11,0
3 33 14:39:19
BIIB
 14.495,0 1,98 14.787,5 14.510,0 14.700,0
14.495,0 15.100,0
105 1.560.724 15:20:10
BIOX
 20.350,0 0,42 20.264,5 20.300,5 20.550,0
19.591,5 21.000,0
808 16.460.268 15:20:58
BIOXD
 0 0 0 21,5 25,0
0 0
0 0
BITF
 5.980,5 11,74 5.352,0 5.980,5 6.033,0
5.540,0 6.100,0
23.571 138.744.782 15:23:22
BITFD
 6,5 0 6,5 5,5 8,0
6,5 6,5
5 32 11:22:53
BK
 20.403,0 0,73 20.255,5 17.800,0 20.249,5
20.403,0 20.500,0
3 61.306 11:44:54
BMY
 13.649,0 1,8 13.898,5 13.563,0 13.688,0
13.484,0 14.255,0
170 2.315.594 14:48:48
BMYD
 0 0 0 15,1 0,0
0 0
0 0
BNG
 18.040,5 2,42 18.487,0 17.890,0 18.059,5
17.721,0 18.291,0
93 1.679.142 15:15:57
BNGD
 0 0 0 21,0 22,0
0 0
0 0
BP
 5.960,5 1,45 6.048,5 5.958,0 6.036,5
5.810,0 6.301,5
1.379 8.407.981 15:20:44
BPD
 0 0 0 0,0 7,65
0 0
0 0
BRFS
 7.634,0 0,09 7.640,5 7.567,5 7.653,5
7.443,0 7.780,0
512 3.924.447 14:52:17
BRKB
 13.649,5 0,39 13.703,5 13.649,5 13.700,0
13.300,0 14.200,0
36.926 505.065.560 15:23:05
BRKBD
 16,2 0,62 16,1 15,9 16,2
15,8 16,3
1.067 17.033 15:20:26
BSBR
 5.280,5 0,62 5.313,5 5.169,0 5.241,0
4.965,5 5.333,0
15 76.190 15:07:04
C
 12.699,5 0,54 12.631,5 12.738,5 12.821,5
12.275,0 13.136,0
2.553 32.428.027 15:18:19
C.D
 14,7 0,68 14,8 14,7 15,45
14,7 14,8
38 562 15:23:08
CAAP
 51.100,0 0,78 50.703,5 49.413,0 50.500,5
48.356,5 51.100,0
12 596.126 13:09:14
CAH
 29.734,5 7,27 27.719,5 29.197,0 29.734,0
28.425,0 29.791,0
22 646.958 15:03:48
CAR
 0 0 0 5.171,5 5.882,5
0 0
0 0
CAT
 10.325,0 1,75 10.509,0 10.325,0 10.463,5
10.216,0 11.053,5
954 10.069.988 15:23:10
CATD
 0 0 0 11,5 12,9
0 0
0 0
CBRD
 560,5 0,99 555,0 555,0 560,5
555,0 580,0
808 454.989 15:23:19
CDE
 2.443,0 0,45 2.454,0 2.441,0 2.472,5
2.443,0 2.625,5
793 1.982.522 15:14:40
CL
 20.706,5 5,02 21.800,0 20.700,0 21.648,0
20.706,5 21.469,0
26 541.065 15:16:34
CLD
 0 0 0 22,7 26,35
0 0
0 0
COIN
 3.953,0 0,84 3.986,5 3.952,5 3.983,0
3.707,0 4.100,0
11.131 44.180.676 15:21:26
COIND
 4,74 3,95 4,56 4,69 4,75
4,59 4,74
1.231 5.774 15:15:25
COST
 10.146,0 1,45 10.000,5 10.146,0 10.261,5
10.000,0 10.496,0
511 5.250.295 15:18:54
COSTD
 0 0 0 9,5 0,0
0 0
0 0
CRM
 10.799,0 3,44 10.440,0 10.351,0 10.798,5
10.193,5 11.600,0
2.246 24.109.818 15:22:04
CRMD
 0 0 0 11,0 13,0
0 0
0 0
CSCO
 8.040,0 0,36 8.069,0 7.961,0 8.050,0
7.550,0 8.474,0
4.099 33.260.466 15:23:23
CSCOD
 9,8 2,51 9,56 9,0 9,8
9,75 9,8
36 352 14:18:35
CVX
 15.129,0 2,61 15.535,0 15.002,0 15.130,0
14.900,0 16.155,0
2.805 42.743.366 15:23:31
CVXD
 17,9 0,28 17,85 17,6 17,9
17,3 18,2
107 1.910 15:17:31
CX
 5.656,5 4,0 5.892,0 5.679,5 5.757,5
5.612,0 5.800,0
186 1.064.884 14:58:25
DD
 0 0 0 11.862,0 12.080,0
0 0
0 0
DE
 7.660,5 0,51 7.699,5 7.556,0 7.666,0
7.422,5 7.900,0
2.123 16.213.133 15:19:53
DED
 8,9 1,11 9,0 8,2 9,0
8,9 8,9
1 8 13:45:33
DEO
 19.440,0 2,31 19.900,0 19.355,0 19.445,0
19.001,0 19.812,5
331 6.471.984 15:16:51
DESP
 6.365,0 1,77 6.479,5 6.365,0 6.683,0
6.314,5 6.730,0
1.132 7.423.920 15:22:11
DESPD
 7,95 0,13 7,94 7,25 7,95
7,8 7,95
331 2.601 15:16:29
DIA
 14.860,0 0,17 14.886,0 14.812,0 14.860,0
14.611,0 15.199,5
20.086 298.913.844 15:23:22
DIAD
 17,7 1,72 17,4 17,6 18,0
17,05 17,7
446 7.769 15:16:07
DISN
 6.450,0 0,75 6.499,0 6.437,5 6.450,0
6.252,0 6.700,0
49.813 319.937.297 15:23:04
DISND
 7,52 3,87 7,24 7,5 7,75
7,25 7,79
1.304 9.905 15:12:08
DJNJ3
 975,0 0,51 980,0 937,0 965,0
950,0 988,0
284.001 274.400.988 14:43:48
DOCU
 1.670,0 1,15 1.689,5 1.657,0 1.670,0
1.630,0 1.700,0
670 1.121.196 14:52:04
DOCUD
 0 0 0 1,7 2,4
0 0
0 0
DOW
 7.108,5 3,03 6.899,353 7.108,5 7.182,5
7.000,0 7.342,5
363 2.620.621 14:56:22
DOWD
 0 0 0 7,1 11,0
0 0
0 0
E
 0 0 0 0,0 6.981,0
0 0
0 0
EA
 8.174,5 0,43 8.209,5 8.165,5 8.242,0
7.795,0 8.384,5
348 2.849.699 15:08:57
EAD
 9,3 4,97 9,786 7,91 9,3
9,3 9,3
10 93 12:01:53
EBAY
 17.050,0 2,59 17.504,0 17.010,0 17.083,5
16.339,0 17.564,0
99 1.698.553 15:14:27
EBAYD
 0 0 0 19,5 23,4
0 0
0 0
EBR
 0 0 0 27.689,0 27.997,0
0 0
0 0
EEM
 6.580,0 1,01 6.647,0 6.600,0 6.611,0
6.382,0 6.740,0
2.527 16.797.370 15:16:03
EEMD
 8,0 4,19 8,35 7,0 8,35
8,0 8,0
52 416 14:54:01
EFX
 0 0 0 10.546,0 11.355,5
0 0
0 0
EFXD
 0 0 0 11,0 0,0
0 0
0 0
ELP
 0 0 0 0,0 24.158,5
0 0
0 0
ERIC
 2.137,0 1,4 2.107,5 2.065,0 2.136,5
1.932,5 2.159,5
191 399.160 15:22:41
ERJ
 13.783,5 1,23 13.616,5 13.740,0 13.842,0
13.732,0 14.054,5
172 2.371.839 14:38:45
ERJD
 0 0 0 12,5 17,0
0 0
0 0
ETSY
 4.050,5 2,54 3.950,0 4.043,5 4.091,0
3.908,5 4.117,5
1.965 7.966.696 15:13:37
ETSYD
 0 0 0 4,45 4,9
0 0
0 0
EWZ
 14.200,0 0,7 14.300,0 14.200,0 14.207,5
13.730,0 14.575,0
8.905 126.171.624 15:23:23
EWZD
 16,9 1,81 16,6 16,7 17,1
16,6 17,2
273 4.585 14:33:20
F
 8.964,5 2,87 8.714,5 8.780,0 8.964,0
8.750,0 9.269,0
1.732 15.591.585 15:20:08
FCX
 10.250,0 1,44 10.400,0 10.250,5 10.347,0
10.249,5 10.661,0
142 1.481.575 15:16:23
FCXD
 0 0 0 0,0 16,0
0 0
0 0
FD
 0 0 0 10,35 10,95
0 0
0 0
FDX
 21.271,5 2,66 20.720,0 20.500,0 21.270,0
20.500,0 21.500,0
190 4.024.708 15:16:14
FDXD
 25,0 0 25,0 0,0 31,0
25,0 25,0
17 425 15:14:27
FMX
 17.548,0 1,66 17.262,0 17.168,0 17.486,0
17.299,0 17.548,0
10 173.945 14:53:41
FSLR
 43.536,0 1,25 43.000,0 43.000,5 43.380,0
43.528,5 44.690,0
21 926.267 14:49:53
GE
 12.400,0 0,8 12.499,5 12.260,5 12.444,0
11.897,0 12.800,0
782 9.683.585 15:21:12
GED
 16,3 0 16,3 13,8 16,3
16,149 16,3
11 177 14:21:06
GFI
 12.959,5 2,85 12.600,0 12.579,5 12.749,5
12.506,0 12.959,5
243 3.093.767 14:06:37
GGB
 15.284,5 2,66 15.702,0 15.220,0 15.284,5
14.600,0 15.560,0
219 3.303.494 15:22:23
GGBD
 0 0 0 16,1 0,0
0 0
0 0
GILD
 15.822,0 0,29 15.868,0 15.300,0 15.795,5
15.250,0 16.075,0
448 7.123.223 14:51:26
GILDD
 0 0 0 17,1 0,0
0 0
0 0
GLOB
 10.240,0 2,65 9.976,0 10.245,5 10.290,0
9.601,5 10.520,0
5.009 51.490.720 15:21:04
GLOBD
 11,9 3,48 11,5 11,9 12,2
11,55 12,2
379 4.558 15:22:03
GLW
 5.640,5 2,32 5.774,5 5.750,0 5.899,0
5.640,5 6.007,0
28 165.093 15:19:34
GM
 4.426,5 6,13 4.171,0 4.390,5 4.425,0
4.375,0 4.570,0
3.766 16.758.039 15:22:41
GMD
 5,3 17,78 4,5 4,7 5,3
4,55 5,3
93 471 15:19:08
GOGLD
 2,33 1,75 2,29 2,23 2,3
2,19 2,35
7.397 16.978 15:18:20
GOLD
 14.377,0 1,15 14.543,731 14.399,0 14.491,0
14.254,0 15.000,0
19.682 284.830.675 15:21:59
GOLDD
 17,2 1,47 16,95 17,1 17,3
16,45 17,4
929 15.632 15:17:44
GOOGL
 1.938,0 1,57 1.969,0 1.937,5 1.952,0
1.935,0 2.020,0
72.584 143.044.133 15:23:26
GPRK
 7.750,0 0,49 7.712,5 7.657,5 7.818,0
7.581,0 7.870,0
19 147.406 15:14:44
GPRKD
 10,75 0,62 10,684 0,0 10,7
10,75 10,75
2 21 14:08:51
GRMN
 0 0 0 33.498,0 33.989,5
0 0
0 0
GS
 21.755,5 1,04 21.532,508 21.756,0 22.096,0
21.459,0 22.123,5
82 1.789.075 15:13:49
GSD
 0 0 0 14,1 27,85
0 0
0 0
GSK
 7.538,0 1,19 7.449,0 7.356,5 7.457,0
7.322,0 7.538,0
123 920.670 14:27:51
GSKD
 0 0 0 8,0 0,0
0 0
0 0
HAL
 15.786,5 1,07 15.957,0 15.461,5 15.731,5
15.176,5 15.786,5
9 138.953 12:42:46
HALD
 0 0 0 7,0 21,6
0 0
0 0
HD
 8.150,0 1,49 8.273,656 8.090,0 8.160,5
7.805,0 8.270,0
4.375 34.283.768 15:21:12
HDB
 25.100,0 1,31 24.776,5 25.147,0 25.649,5
25.100,0 25.100,0
1 25.100 11:36:23
HDD
 0 0 0 8,5 10,0
0 0
0 0
HL
 4.130,5 0,18 4.123,0 3.899,0 4.074,5
4.130,5 4.162,5
7 29.061 12:22:32
HMC
 25.000,0 0,89 24.780,0 24.750,0 26.167,5
24.780,0 25.500,0
27 678.140 15:10:29
HMY
 5.216,0 0,1 5.221,0 5.216,0 5.221,0
5.025,0 5.415,5
4.438 23.336.031 15:21:53
HMYD
 6,25 5,93 5,9 5,7 6,25
6,1 6,25
112 686 14:37:47
HOG
 8.399,0 0,01 8.400,0 7.979,5 8.385,0
7.920,0 8.591,0
12 97.646 15:03:06
HON
 20.557,5 1,31 20.830,0 19.950,0 20.557,0
19.000,5 20.565,0
5.899 121.282.697 15:11:24
HPQ
 24.350,0 0,62 24.200,0 24.254,0 24.368,5
24.350,0 24.766,5
30 734.565 14:49:16
HPQD
 0 0 0 21,0 31,0
0 0
0 0
HSBC
 16.175,5 1,76 16.466,0 15.600,0 16.104,0
15.800,0 16.175,5
11 176.826 13:37:18
HSY
 7.365,0 1,92 7.509,0 7.365,0 7.400,0
7.360,0 7.750,0
772 5.752.326 15:20:11
HSYD
 0 0 0 8,2 11,1
0 0
0 0
HUT
 8.300,0 5,04 8.740,5 8.300,0 8.330,5
7.933,0 9.123,5
2.431 20.327.105 15:20:00
HUTD
 0 0 0 8,0 17,0
0 0
0 0
HWM
 43.290,0 0 43.290,0 40.100,0 43.967,0
43.290,0 43.290,0
2 86.580 11:56:24
IBM
 26.300,0 3,75 25.350,0 25.400,0 26.300,0
25.009,0 27.168,0
407 10.661.472 15:21:16
IBMD
 0 0 0 29,6 31,0
0 0
0 0
IBN
 0 0 0 18.673,0 18.989,0
0 0
0 0
IFF
 5.214,5 0,36 5.233,5 5.205,5 5.301,5
5.189,0 5.233,5
25 130.371 14:49:57
INFY
 0 0 0 14.700,0 14.948,0
0 0
0 0
ING
 0 0 0 3.882,5 3.956,5
0 0
0 0
INTC
 7.489,5 3,49 7.237,0 7.489,5 7.528,0
7.210,0 7.712,0
8.244 61.975.185 15:22:11
INTCD
 8,9 5,95 8,4 8,55 9,0
8,5 8,9
932 8.238 15:09:00
IP
 7.365,5 1,59 7.250,0 7.374,5 7.493,5
7.241,5 7.365,5
19 138.669 15:15:34
ITUB
 5.330,0 0,15 5.338,0 5.275,5 5.326,0
5.320,0 5.435,0
49 262.267 14:48:35
ITUBD
 0 0 0 5,0 6,35
0 0
0 0
IWM
 15.010,0 0,33 15.059,0 14.800,0 15.032,0
14.520,0 15.699,0
1.937 29.311.970 15:21:16
IWMD
 15,75 1,87 16,05 16,5 18,2
15,75 16,149
43 683 14:13:06
JD
 11.430,0 3,95 11.900,0 11.430,0 11.483,0
11.300,0 11.646,0
1.609 18.524.737 15:23:35
JDD
 0 0 0 12,25 14,2
0 0
0 0
JMIA
 2.900,0 0,6 2.917,5 2.801,0 2.900,0
2.900,0 3.124,0
2.252 6.749.665 15:21:32
JMIAD
 0 0 0 2,9 3,75
0 0
0 0
JNJ
 8.430,0 0,56 8.477,5 8.430,0 8.469,0
8.323,5 8.800,0
8.018 67.630.892 15:23:35
JNJD
 10,2 0,49 10,15 10,05 10,25
9,8 10,35
943 9.435 15:19:54
JPM
 25.810,0 1,01 25.551,0 25.803,5 25.850,0
25.373,5 26.296,5
2.345 60.998.911 15:22:05
JPMD
 30,2 4,14 29,0 30,2 30,7
29,5 31,15
18 542 15:10:38
KB
 0 0 0 16.693,0 17.041,5
0 0
0 0
KEP
 5.997,0 2,15 6.129,0 5.997,5 6.103,0
5.946,0 6.178,5
19 113.350 15:21:49
KGC
 4.859,5 2,75 4.997,119 4.810,0 4.894,0
4.859,5 4.869,5
12 58.334 14:10:09
KMB
 16.935,5 2,98 17.456,0 16.850,0 16.940,0
16.728,5 17.300,0
203 3.469.065 15:17:02
KO
 9.720,0 1,95 9.913,0 9.702,0 9.720,0
9.630,0 10.009,0
159.177 1.556.937.909 15:23:30
KO..B
 9.820,0 3,12 9.523,0 0,0 9.820,0
9.820,0 9.820,0
2.017 19.806.940 13:43:59
KOD
 11,75 1,67 11,95 11,75 11,8
11,55 11,95
37.246 435.832 15:23:26
KOFM
 0 0 0 1.500,0 35.049,5
0 0
0 0
LLY
 61.931,5 3,06 60.090,0 60.000,0 61.961,0
58.000,0 63.037,5
171 10.602.871 15:21:35
LMT
 18.630,0 1,78 18.967,0 18.436,0 18.608,5
18.047,0 18.971,5
60 1.116.304 14:46:03
LMTD
 0 0 0 20,5 22,5
0 0
0 0
LRCX
 10.979,5 2,12 10.752,0 9.301,0 10.833,5
10.600,0 10.996,0
32 346.120 14:22:31
LRCXD
 0 0 0 5,3 0,0
0 0
0 0
LVS
 18.967,0 4,96 19.957,0 18.804,5 19.087,0
18.894,5 19.957,0
82 1.571.696 14:48:25
LYG
 924,5 2,78 899,5 880,0 925,5
882,0 935,0
198 183.066 15:21:00
MA
 10.426,5 1,19 10.304,0 10.335,0 10.427,5
9.947,0 10.620,5
395 4.089.159 15:22:23
MAD
 12,05 4,78 11,5 11,4 12,3
12,05 12,05
5 60 13:21:02
MBG
 0 0 0 3.450,0 0,0
0 0
0 0
MCD
 9.711,0 2,46 9.955,5 9.717,0 9.749,5
9.641,5 10.500,0
4.879 47.809.790 15:21:41
MCDD
 11,2 3,86 11,65 11,25 11,7
11,2 11,9
172 1.971 14:51:15
MDT
 16.780,0 1,29 17.000,0 16.000,0 16.632,0
16.780,0 17.500,0
41 700.444 13:38:05
MELI
 22.340,0 0,44 22.241,5 22.292,0 22.340,0
21.811,5 23.340,0
10.839 242.660.081 15:23:11
MELID
 26,75 3,88 25,75 26,45 26,7
25,1 26,75
1.796 47.091 15:17:40
META
 11.615,0 1,89 11.838,5 11.573,5 11.616,5
11.342,0 12.500,0
10.340 120.314.986 15:21:22
METAD
 13,8 0,36 13,75 13,3 13,8
13,2 14,15
587 7.996 15:20:13
MFG
 0 0 0 2.808,5 2.882,0
0 0
0 0
MMC
 10.475,0 0,22 10.452,0 10.210,5 10.410,5
10.124,0 10.475,0
18 183.060 14:02:57
MMM
 16.372,0 0,78 16.500,5 16.376,0 16.459,0
16.200,0 17.050,0
402 6.603.710 15:11:40
MMMD
 0 0 0 19,0 20,85
0 0
0 0
MO
 8.738,0 0,3 8.764,0 8.721,0 8.738,0
8.555,0 9.391,0
2.476 22.022.834 15:19:45
MOD
 10,5 2,94 10,2 10,0 10,5
10,0 10,5
28 287 15:15:59
MOS
 6.023,5 1,87 6.138,5 6.029,0 6.128,5
6.023,0 6.080,5
46 278.550 15:12:24
MOSD
 0 0 0 5,5 0,0
0 0
0 0
MRK
 16.908,5 1,7 17.200,5 16.650,0 16.833,5
16.600,0 17.556,0
162 2.770.289 15:11:21
MRKD
 19,95 0 19,95 19,95 0,0
19,95 19,95
23 458 11:58:57
MSFT
 10.548,5 1,36 10.693,5 10.504,0 10.548,5
10.261,5 10.900,0
11.630 123.205.723 15:23:14
MSFTD
 12,6 1,61 12,4 12,15 12,6
11,85 12,7
1.604 19.745 15:20:08
MSI
 13.284,0 1,02 13.150,5 12.620,0 13.375,0
13.272,5 13.599,0
27 364.827 13:47:50
MSTR
 21.367,5 2,03 21.809,5 20.850,0 21.348,5
20.793,0 22.300,0
922 19.388.309 15:13:20
MSTRD
 0 0 0 12,55 27,45
0 0
0 0
MU
 12.750,0 2,15 12.482,0 12.750,0 12.949,5
11.858,0 13.101,0
36 463.405 15:19:26
MUFG
 0 0 0 0,0 7.225,5
0 0
0 0
NEM
 11.100,0 3,26 10.749,975 11.000,0 11.100,0
10.700,0 11.299,0
27 298.934 15:01:25
NEMD
 0 0 0 12,1 18,3
0 0
0 0
NFLX
 24.893,0 0,11 24.865,0 24.956,0 25.064,5
24.134,0 25.529,0
687 17.186.285 15:20:53
NFLXD
 30,05 2,39 29,35 27,7 29,7
29,5 30,05
4 118 11:17:43
NG
 0 0 0 13.800,0 13.943,0
0 0
0 0
NGG
 27.851,5 2,23 27.243,5 27.370,0 27.878,5
27.851,5 27.851,5
1 27.851 14:58:52
NIO
 1.507,0 1,7 1.533,0 1.507,0 1.514,0
1.487,0 1.595,0
26.420 40.820.170 15:23:11
NIOD
 1,78 1,66 1,81 1,71 1,8
1,78 1,89
66 118 14:40:14
NKE
 7.727,5 0,51 7.688,5 7.681,5 7.727,5
7.453,0 8.164,5
5.570 43.020.064 15:23:04
NKED
 9,08 0,89 9,0 8,65 9,14
9,0 9,14
50 454 15:14:53
NMR
 0 0 0 3.383,5 3.430,0
0 0
0 0
NOKA
 2.946,0 1,87 3.002,0 2.946,0 3.000,0
2.900,0 3.002,0
11 32.538 15:15:59
NTCO
 5.628,0 1,55 5.542,0 5.499,0 5.581,5
5.500,0 5.731,0
26 144.630 15:04:54
NTES
 6.743,5 2,97 6.950,0 6.744,0 6.858,5
6.625,0 6.923,0
5 33.778 15:19:48
NUE
 8.130,0 5,33 8.587,5 8.130,0 8.411,5
7.991,5 8.412,0
24 198.057 15:11:47
NVDA
 16.700,0 1,98 16.376,0 16.691,5 16.756,0
16.376,0 17.407,5
7.659 129.205.218 15:20:17
NVDAD
 20,15 3,87 19,4 19,8 20,15
18,75 20,15
916 18.075 15:15:08
NVS
 20.492,5 5,62 19.402,5 20.074,5 20.292,5
20.492,5 20.492,5
9 184.432 12:57:14
NVSD
 0 0 0 22,1 24,75
0 0
0 0
ORAN
 10.309,5 0,54 10.365,0 10.124,0 10.305,0
10.290,0 10.463,5
9 93.228 15:12:47
ORCL
 32.473,0 0,1 32.505,5 32.184,0 32.450,5
31.824,5 32.980,0
97 3.167.790 15:17:59
OXY
 10.063,0 0,13 10.076,5 10.010,0 10.051,0
9.409,0 10.300,0
567 5.645.960 15:13:41
OXYD
 0 0 0 11,3 12,0
0 0
0 0
PAAS
 4.290,0 0,69 4.320,0 4.260,5 4.301,0
4.201,0 4.570,0
3.282 14.268.032 15:22:23
PAASD
 0 0 0 4,9 5,5
0 0
0 0
PAC
 7.725,0 0,28 7.747,0 7.602,5 7.730,0
7.466,5 7.725,0
711 5.405.817 13:56:17
PANW
 4.810,5 5,03 4.580,0 4.817,5 4.875,0
4.577,5 4.890,0
3.905 18.963.820 15:17:58
PANWD
 5,2 0 5,2 0,0 5,75
5,2 5,2
7 36 15:00:52
PBI
 3.375,0 1,0 3.341,5 3.391,0 3.449,5
3.300,0 3.469,0
25 85.209 13:52:39
PBR
 12.762,0 3,76 13.261,0 12.710,0 12.761,5
12.561,5 13.400,0
11.029 141.060.385 15:23:28
PBRD
 15,0 0,99 15,15 15,1 15,25
14,2 15,5
143 2.146 15:21:41
PCAR
 0 0 0 25.348,5 25.797,5
0 0
0 0
PCARD
 0 0 0 15,2 0,0
0 0
0 0
PCRF
 0 0 0 10,3 0,0
0 0
0 0
PEP
 23.286,0 2,24 23.819,5 23.105,0 23.284,5
22.900,0 24.708,0
3.172 74.956.820 15:21:07
PEP.B
 23.690,0 178,62 8.502,5 0,0 23.690,0
23.690,0 23.690,0
710 16.819.900 13:46:26
PEPD
 28,65 2,32 28,0 28,0 28,6
28,0 29,85
41 1.195 14:58:19
PFE
 12.577,5 0,93 12.461,0 12.500,0 12.577,5
12.273,0 13.490,0
4.560 57.333.253 15:23:35
PFED
 14,95 3,55 15,5 14,6 14,95
14,5 15,35
225 3.318 15:06:24
PG
 25.274,0 1,21 25.583,5 25.179,5 25.279,0
24.361,0 26.999,0
836 21.188.880 15:20:29
PGD
 30,0 1,69 29,5 29,5 30,0
29,5 30,0
71 2.129 15:16:38
PHG
 3.497,5 3,64 3.629,5 3.428,0 3.496,5
3.353,5 3.515,0
257 889.524 14:59:37
PKS
 26.199,0 4,61 25.045,0 25.501,0 26.197,0
25.051,0 26.499,0
76 1.982.572 14:57:36
PSX
 16.995,0 6,93 15.893,0 16.850,5 17.150,0
16.508,5 17.333,5
79 1.343.213 14:53:37
PSXD
 0 0 0 8,6 22,8
0 0
0 0
PYPL
 6.115,0 1,03 6.178,5 6.092,0 6.115,0
6.041,0 6.525,5
7.821 48.426.138 15:22:41
PYPLD
 7,25 0,41 7,28 7,23 7,25
7,03 7,5
365 2.636 15:16:21
QCOM
 9.706,0 1,24 9.587,259 9.735,5 9.776,5
9.626,5 10.295,0
1.208 11.888.819 15:17:40
QCOMD
 11,4 1,54 11,227 11,2 12,05
11,2 11,4
42 476 11:48:00
QQQ
 16.300,0 0,67 16.410,5 16.300,0 16.335,5
16.145,0 16.960,0
7.895 129.667.491 15:22:44
QQQD
 19,55 2,62 19,05 19,35 19,55
18,8 19,55
953 18.359 15:16:35
RBLX
 16.134,5 3,21 16.670,0 16.085,5 16.367,5
15.606,5 16.671,0
158 2.542.746 15:03:54
RBLXD
 0 0 0 10,8 0,0
0 0
0 0
RIO
 14.398,5 2,57 14.778,0 14.311,5 14.398,5
14.070,0 15.680,0
983 14.222.337 15:21:49
RIOD
 17,65 0,28 17,7 17,1 17,5
17,65 17,9
12 212 15:06:21
ROST
 0 0 0 26.948,5 27.439,0
0 0
0 0
RTX
 13.500,0 1,26 13.672,0 13.500,0 13.586,0
13.300,0 13.764,5
63 855.934 15:18:36
RTXD
 0 0 0 11,7 16,95
0 0
0 0
SAN
 13.890,0 0,56 13.968,0 2.000,0 13.885,0
13.890,0 13.984,0
9 125.104 15:05:20
SAP
 0 0 0 21.942,5 22.354,0
0 0
0 0
SATL
 1.042,0 4,93 993,0 1.042,0 1.049,0
995,0 1.200,0
24.520 27.250.124 15:23:00
SATLD
 0 0 0 1,15 1,78
0 0
0 0
SBS
 22.819,5 13,87 26.495,0 22.819,5 23.069,5
22.819,5 23.100,0
13 298.138 15:19:48
SBUX
 20.941,5 0,58 21.064,5 20.501,0 20.931,0
20.500,0 21.865,5
395 8.323.902 15:18:38
SBUXD
 0 0 0 23,0 28,5
0 0
0 0
SCCO
 28.700,0 5,13 30.252,5 28.700,0 30.546,5
28.700,0 30.000,0
24 692.705 15:17:44
SE
 971,0 7,48 1.049,5 967,0 971,0
965,5 1.055,0
12.110 12.022.022 15:23:05
SED
 1,23 2,5 1,2 1,01 1,29
1,23 1,23
4 4 15:06:10
SHEL
 27.318,0 1,8 27.820,0 26.600,0 27.318,0
26.200,0 27.990,0
119 3.231.228 15:14:12
SHOP
 564,0 0 564,0 564,0 567,0
523,0 599,0
19.597 11.172.456 15:23:29
SHOPD
 0,678 4,31 0,65 0,592 0,679
0,64 0,681
321 215 15:18:26
SID
 21.900,0 0,48 22.005,0 21.886,5 22.199,5
21.488,0 22.200,0
21 456.578 12:43:15
SLB
 14.525,0 0,54 14.604,0 14.005,0 14.517,5
13.823,0 14.737,5
205 2.922.455 15:19:20
SLBD
 0 0 0 16,5 0,0
0 0
0 0
SNA
 37.667,0 5,12 35.833,0 37.612,0 37.976,5
36.000,0 38.200,0
95 3.549.790 13:22:21
SNAP
 10.756,0 1,29 10.619,5 10.754,5 10.900,0
10.756,0 10.756,0
3 32.268 14:54:33
SNOW
 4.954,5 3,06 4.807,5 4.708,0 4.936,5
4.620,0 5.044,5
1.469 7.233.620 15:07:12
SNOWD
 0 0 0 3,7 6,7
0 0
0 0
SONY
 17.900,0 0,43 17.824,0 17.550,0 18.000,0
17.503,0 18.100,0
37 659.953 14:42:49
SONYD
 0 0 0 15,1 26,9
0 0
0 0
SPGI
 7.684,5 1,32 7.787,5 7.683,5 7.799,5
7.566,5 8.000,0
606 4.670.894 15:13:53
SPGID
 0 0 0 6,85 9,25
0 0
0 0
SPOT
 5.414,5 0,03 5.416,0 5.414,5 5.460,0
5.300,5 5.711,5
514 2.805.354 15:22:57
SPOTD
 0 0 0 5,5 6,5
0 0
0 0
SPY
 19.011,0 0,52 19.110,0 19.011,0 19.025,0
18.831,0 19.450,0
121.149 2.321.170.269 15:23:21
SPYD
 22,95 1,1 22,7 22,9 22,95
22,5 23,0
10.502 238.730 15:20:12
SQ
 2.646,0 0,47 2.658,5 2.648,0 2.678,5
2.441,0 2.750,5
1.423 3.830.532 15:20:58
SQD
 3,25 14,04 2,85 2,71 3,34
2,99 3,25
57 183 15:13:27
SUZ
 9.196,5 2,7 8.955,0 8.737,0 9.199,0
8.507,5 9.196,5
7 61.619 12:45:03
SYY
 7.502,0 2,06 7.660,0 7.455,0 7.496,0
7.393,0 7.660,0
87 654.773 14:47:03
T
 4.532,0 0,37 4.515,5 4.507,0 4.532,0
4.459,0 4.800,0
2.195 9.988.528 15:18:15
TCOM
 0 0 0 0,0 14.535,0
0 0
0 0
TD
 5,0 2,34 5,12 5,03 5,35
5,0 5,1
18 91 12:59:48
TEFO
 445,0 0,78 448,5 441,0 445,0
419,5 454,5
607 264.727 15:22:14
TEN
 28.100,0 0,68 28.292,5 28.113,0 28.220,0
27.162,5 30.299,5
970 27.509.799 15:18:41
TEND
 0 0 0 26,0 37,8
0 0
0 0
TGT
 4.562,0 0,18 4.570,0 4.562,0 4.589,5
4.506,0 4.778,0
540 2.476.776 15:08:35
TGTD
 0 0 0 4,2 6,8
0 0
0 0
TIMB
 0 0 0 13.623,0 14.650,5
0 0
0 0
TM
 31.710,0 1,73 31.170,0 31.050,0 31.789,5
31.000,0 32.294,0
127 4.051.005 15:17:31
TMD
 0 0 0 33,4 38,5
0 0
0 0
TMO
 18.956,0 2,46 18.500,0 18.490,0 18.947,0
18.956,0 19.022,0
3 57.000 14:57:31
TRIP
 7.512,0 3,69 7.800,0 7.481,0 7.616,0
7.439,5 8.190,0
391 2.938.229 15:00:52
TRIPD
 0 0 0 0,0 14,7
0 0
0 0
TRVV
 0 0 0 0,0 24.979,0
0 0
0 0
TRVVD
 0 0 0 25,1 0,0
0 0
0 0
TSLA
 13.740,0 0,41 13.797,0 13.729,5 13.742,5
13.670,0 14.500,0
21.001 292.124.453 15:23:35
TSLAD
 16,45 2,17 16,1 16,3 16,45
16,2 16,7
1.260 20.664 15:22:59
TSM
 9.200,0 1,04 9.105,5 9.086,0 9.200,0
8.416,0 9.500,0
1.137 10.475.876 15:21:09
TSMD
 0 0 0 8,7 12,0
0 0
0 0
TTE
 18.829,0 4,25 19.665,0 18.723,0 19.020,5
18.479,5 19.370,5
33 623.492 14:50:10
TV
 808,0 7,02 755,0 750,0 808,0
755,0 810,0
735 582.976 14:59:00
TWLO
 1.579,5 5,37 1.499,0 1.532,0 1.554,5
1.500,0 1.579,5
1.431 2.199.895 14:16:38
TWLOD
 0 0 0 1,31 1,89
0 0
0 0
TXN
 25.500,0 2,72 24.824,0 25.551,0 25.741,5
25.500,0 26.200,0
86 2.229.311 14:56:10
TXND
 0 0 0 24,0 33,0
0 0
0 0
TXR
 16.854,5 1,16 17.052,0 16.667,5 16.854,5
16.627,0 18.500,0
1.346 23.238.294 15:22:58
TXRD
 20,0 0 20,0 20,0 22,5
20,0 20,0
6 120 12:53:30
UAL
 6.764,5 2,18 6.620,0 6.574,0 6.639,0
6.720,5 6.937,5
20 135.084 13:24:25
UALD
 0 0 0 7,75 11,5
0 0
0 0
UBER
 23.485,5 1,73 23.900,0 23.486,0 23.708,5
23.182,0 23.996,5
157 3.701.553 15:22:23
UBERD
 0 0 0 0,0 28,0
0 0
0 0
UGP
 0 0 0 4.043,0 4.253,5
0 0
0 0
UL
 13.512,0 0,25 13.546,0 13.166,0 13.276,5
13.000,0 13.947,5
604 8.328.860 14:44:04
ULD
 0 0 0 14,75 16,8
0 0
0 0
UNH
 13.580,0 2,09 13.869,5 13.550,5 13.620,0
13.050,5 14.898,5
413 5.758.604 15:16:45
UNHD
 17,8 1,11 18,0 15,3 17,8
17,5 17,8
6 106 15:10:25
UNP
 9.256,5 0,86 9.177,5 9.177,0 9.262,0
9.143,0 9.380,0
19 176.143 15:14:29
UNPD
 0 0 0 10,1 12,1
0 0
0 0
UPST
 4.499,0 4,1 4.322,0 4.440,0 4.515,0
4.300,5 4.690,0
1.676 7.595.570 15:22:18
UPSTD
 0 0 0 0,0 6,35
0 0
0 0
URBN
 0 0 0 0,0 15.150,0
0 0
0 0
USB
 6.367,0 1,35 6.282,0 6.115,0 6.362,0
5.990,0 6.367,0
51 310.246 15:14:03
V
 11.710,0 0,42 11.759,5 11.710,0 11.798,0
11.380,5 12.135,0
1.098 12.933.221 15:23:21
VALE
 6.210,5 1,98 6.336,0 6.214,0 6.253,0
6.050,5 6.600,0
7.525 47.163.434 15:22:16
VALED
 7,1 4,05 7,4 7,2 7,45
7,1 7,45
16 117 14:35:36
VD
 12,85 0,39 12,9 13,25 13,95
12,65 12,85
8 102 13:01:30
VIST
 26.046,0 0,11 26.074,5 26.000,0 26.046,0
24.296,5 27.000,0
12.666 328.606.769 15:23:22
VISTD
 30,95 3,51 29,9 30,85 31,0
28,95 31,0
1.961 60.041 15:21:42
VIV
 8.805,5 2,39 8.600,0 8.823,5 8.989,0
8.805,5 8.805,5
1 8.805 13:16:12
VOD
 7.600,0 0,39 7.629,5 7.550,0 7.600,0
7.500,0 7.700,0
815 6.176.280 15:17:59
VRSN
 29.500,0 2,74 30.332,0 29.306,5 29.797,0
29.500,0 29.500,0
8 236.000 12:43:15
VZ
 15.702,0 0,01 15.700,0 15.725,0 15.780,0
15.078,0 16.036,0
1.579 24.824.509 15:21:41
VZD
 0 0 0 17,2 18,9
0 0
0 0
WBA
 5.585,0 0,32 5.603,0 5.580,0 5.614,5
5.470,5 6.050,0
2.750 15.437.371 15:22:51
WBAD
 6,21 8,41 6,78 6,23 6,99
6,21 6,51
30 194 13:30:40
WBO
 1.601,0 3,32 1.656,0 1.351,0 1.605,0
1.601,0 1.626,0
28 45.278 14:46:00
WFC
 7.253,0 0,11 7.245,0 7.259,0 7.362,5
6.979,0 7.390,0
3.797 27.690.145 15:19:02
WFCD
 0 0 0 7,5 8,78
0 0
0 0
WMT
 21.709,5 2,95 22.370,0 21.709,5 21.715,5
21.500,0 23.799,0
7.636 167.839.706 15:23:26
WMTD
 25,5 2,3 26,1 25,6 26,75
25,5 27,0
13 337 14:12:56
X
 9.800,0 1,88 9.987,5 9.800,5 9.912,0
9.656,0 10.099,0
1.252 12.348.311 15:08:57
XD
 0 0 0 9,0 12,1
0 0
0 0
XLE
 35.196,0 3,04 36.298,0 35.300,0 35.330,5
34.800,0 36.800,0
9.781 346.814.925 15:22:12
XLED
 41,65 1,65 42,35 40,0 42,4
41,55 42,95
1.415 59.880 14:59:56
XLEDB
 41,5 2,47 42,55 41,5 0,0
41,5 41,5
592 24.568 14:16:11
XLF
 14.900,0 0,9 15.036,0 14.900,0 14.904,5
14.284,0 15.840,0
1.017 15.145.642 15:23:26
XLFD
 17,75 2,2 18,15 16,05 17,75
17,75 18,05
23 408 15:20:20
XOM
 17.207,0 1,86 17.534,0 17.207,0 17.298,0
17.032,0 18.235,0
2.430 42.221.281 15:21:29
XOMD
 20,45 0,25 20,4 20,15 20,45
20,0 20,8
85 1.734 15:22:58
XP
 4.880,0 1,46 4.810,0 4.880,5 4.957,0
4.850,0 4.880,0
472 2.300.955 15:21:19
XROX
 11.924,5 5,53 11.300,0 11.655,0 11.854,0
11.000,0 11.924,5
33 363.924 14:02:35
YELP
 0 0 0 16.399,0 18.362,5
0 0
0 0
YY
 6.597,0 1,09 6.526,0 6.381,0 6.450,5
6.597,0 6.597,0
1 6.597 12:57:50
ZM
 1.222,5 0,78 1.213,0 1.218,0 1.223,0
1.155,5 1.320,0
3.240 3.982.629 15:21:51
ZMD
 1,35 2,88 1,39 1,35 1,69
1,35 1,4
855 1.196 14:54:05

Bonos

ESPECIE ÚLT PRECIO VARIACION % CIERRE ANTERIOR $ PRECIO COMPRA $ PRECIO VENTA MÍNIMO - MÁXIMO VOLÚMEN NOMINAL MONTO OPERADO $ HORA COTIZACIÓN
Gobierno Nacional
AE38
 29.200,0 2,01 29.800,0 29.160,5 29.200,0
29.023,5 30.600,0
3.531.963 1.051.279.643 15:23:11
Gobierno Nacional
AE38D
 35,3 0,03 35,29 35,1 35,3
34,0 36,0
187.495 65.805 15:23:27
Gobierno Nacional
AL29
 28.968,5 0,45 29.099,0 28.722,0 28.923,0
28.425,0 29.694,5
1.337.882 389.608.478 15:23:20
Gobierno Nacional
AL29D
 34,2 2,09 33,5 34,2 34,6
33,52 34,69
145.857 49.491 15:22:54
Gobierno Nacional
AL30
 28.791,5 0,38 28.900,0 28.822,0 28.869,5
28.250,0 29.596,5
181.855.767 52.900.162.579 15:23:35
Gobierno Nacional
AL30C
 35,0 4,48 33,5 34,069 35,5
32,5 35,0
485.222 163.774 15:17:03
Gobierno Nacional
AL30D
 34,4 2,53 33,55 34,384 34,45
33,51 34,7
53.675.060 18.169.586 15:23:33
Gobierno Nacional
AL35
 27.050,0 1,28 27.400,0 26.850,0 27.050,0
26.850,0 28.350,0
7.095.182 1.946.491.872 15:22:44
Gobierno Nacional
AL35D
 32,299 0 32,299 32,259 32,299
30,33 32,75
337.841 109.664 15:21:37
Gobierno Nacional
AL41
 27.798,5 1,12 27.490,0 26.510,0 27.797,5
26.450,0 28.967,5
372.046 103.910.575 15:18:53
Gobierno Nacional
AL41D
 33,0 0,18 32,94 33,0 33,39
30,0 33,799
94.608 31.367 15:23:04
Provincia de Bue…
BA37D
 32.490,0 2,94 33.475,0 32.200,0 32.485,0
32.140,0 33.500,0
4.462.337 1.474.373.828 15:21:53

BA7DD
 38,2 3,29 39,5 38,3 39,4
37,04 39,5
48.174 18.737 15:13:13
Provincia de Bue…
BB37D
 29.250,0 0,85 29.500,0 29.210,0 29.250,0
29.220,0 29.300,0
2.310 676.518 15:20:13

BB7DD
 0 0 0 30,0 0,0
0 0
0 0
Provincia de Bue…
BC37D
 0 0 0 26.690,0 28.500,0
0 0
0 0

BC7DD
 0 0 0 25,0 0,0
0 0
0 0
Ciudad Autónoma …
BDC24
 121,05 0,46 120,5 120,95 121,1
119,3 122,0
3.070.337 3.715.219 15:12:39
Ciudad Autónoma …
BDC28
 104,0 2,8 107,0 101,05 107,0
100,0 107,0
410.187 415.081 15:03:38
Provincia de Cór…
CO26
 36.650,0 5,05 38.600,0 36.350,0 36.700,0
36.300,0 37.500,0
53.065 19.491.985 15:16:11
Provincia de Cór…
CO26D
 43,0 4,88 41,0 41,25 43,5
42,0 43,0
10.000 4.250 15:10:14
Gobierno Nacional
CUAP
 8.170,0 3,42 7.900,0 8.160,0 8.170,0
7.757,5 8.250,0
57.029 4.627.685 15:21:46
Gobierno Nacional
DICP
 14.125,0 0,53 14.200,0 13.910,0 14.125,0
13.900,0 14.700,0
378.229 53.829.287 15:23:21
Gobierno Nacional
DIP0
 13.400,0 2,9 13.800,0 13.300,0 13.900,0
13.100,0 13.670,0
12.502 1.655.595 14:15:04
Provincia de Ent…
ERF25
 0 0 0 49.000,0 0,0
0 0
0 0
Gobierno Nacional
GD29
 30.100,0 3,18 31.089,0 30.100,0 30.535,0
29.850,0 32.099,5
762.481 232.141.243 15:22:38
Gobierno Nacional
GD29D
 37,0 2,78 36,0 37,0 37,1
34,3 37,0
47.065 17.362 15:12:14
Gobierno Nacional
GD30
 31.000,0 2,05 31.650,0 31.002,5 31.148,5
30.440,0 32.250,0
44.718.395 14.004.243.441 15:23:12
Gobierno Nacional
GD30C
 0 0 0 36,5 42,0
0 0
0 0
Gobierno Nacional
GD30D
 37,25 2,05 36,5 37,25 37,499
36,5 37,95
746.347 276.999 15:22:11
Gobierno Nacional
GD35
 28.300,0 2,58 29.050,0 28.220,0 28.300,0
28.180,0 30.000,0
17.058.340 4.905.806.640 15:23:24
Gobierno Nacional
GD35C
 0 0 0 35,0 0,0
0 0
0 0
Gobierno Nacional
GD35D
 34,6 1,14 35,0 34,601 34,99
33,3 35,0
246.376 84.906 15:09:41
Gobierno Nacional
GD38
 32.200,0 3,38 33.325,0 32.200,0 32.400,0
31.950,0 34.249,0
3.919.702 1.285.539.117 15:22:08
Gobierno Nacional
GD38D
 39,01 2,39 38,1 39,01 39,5
37,9 40,0
31.238 12.388 15:22:17
Gobierno Nacional
GD41
 28.600,0 2,7 29.395,0 28.600,0 28.800,0
28.400,0 31.000,0
572.166 167.103.269 15:22:46
Gobierno Nacional
GD41D
 33,5 2,9 34,5 33,47 34,2
33,0 34,25
442 148 15:11:07
Gobierno Nacional
GD46
 28.600,0 3,05 29.500,0 28.777,0 29.000,0
28.152,0 30.000,0
32.089 9.419.360 15:15:59
Gobierno Nacional
GD46D
 33,7 3,44 34,9 33,7 35,1
32,5 34,9
99.701 33.749 15:09:42
Gobierno Nacional
GE38
 0 0 0 7.900,0 0,0
0 0
0 0
Provincia del Ne…
NDT25
 70.485,0 5,77 74.800,0 70.486,0 70.900,0
70.000,0 75.000,0
89.503 64.057.644 15:20:54

NDT5D
 86,0 3,3 83,25 85,1 86,0
83,25 86,5
67.011 57.576 14:55:32
Gobierno Nacional
PAP0
 5.831,5 0,03 5.830,0 5.832,0 7.000,0
5.830,0 6.000,0
847 50.332 14:41:55
Gobierno Nacional
PARP
 6.050,0 1,87 5.939,0 6.050,0 6.375,0
5.830,0 6.500,0
309.405 19.092.175 15:19:02
Provincia de Bue…
PBA25
 102,55 0,24 102,8 102,45 102,55
100,5 108,0
29.866.000 30.969.112 15:22:19
Provincia de Bue…
PBY24
 101,0 1,13 102,15 99,2 101,0
98,0 101,0
4.256.492 4.247.017 15:14:19

PM29D
 0 0 0 76,0 84,0
0 0
0 0
Provincia de Men…
PMM29
 68.000,0 2,86 70.000,0 68.000,0 67.900,0
68.000,0 68.000,0
4.000 2.720.000 14:06:42
Gobierno Nacional
PR13
 580,0 4,61 608,0 572,0 579,0
571,0 614,0
485.676 2.862.827 15:19:18
Gobierno Nacional
PR17
 88,5 27,34 69,5 88,7 88,9
71,2 113,0
44.234.115 40.756.622 15:20:05
Provincia de Sal…
SA24D
 0 0 0 40.890,0 0,0
0 0
0 0
Gobierno Nacional
T2V4
 59.989,0 3,57 57.920,0 58.300,0 59.950,0
56.500,0 60.282,0
174.858 100.804.886 15:19:48
Gobierno Nacional
T2X4
 633,9 0,78 629,0 632,0 633,9
597,3 643,7
123.656.288 780.790.498 15:22:41

T2X4X
 628,0 0,04 627,777 0 0
628,0 628,0
65.000.000 408.200.000 14:07:00
Gobierno Nacional
T2X5
 209,5 2,2 205,0 209,5 209,9
205,0 209,5
283.957.961 590.208.421 15:22:28

T2X5X
 207,0 1,46 204,02 0 0
207,0 208,0
278.000.000 576.460.000 14:35:33
Gobierno Nacional
T3X4
 218,0 0,46 217,0 216,0 218,0
210,5 221,0
13.637.189 29.598.022 15:18:04

T3X4X
 217,0 0,27 217,583 0 0
215,0 218,0
250.000.000 541.000.000 15:23:32
Gobierno Nacional
T4X4
 208,6 0,05 208,5 208,55 208,6
207,5 214,0
4.355.002.283 9.085.636.971 15:23:15

T4X4X
 208,6 0,28 208,02 0 0
208,3 208,99
1.750.000.000 3.653.975.000 13:57:45
Gobierno Nacional
T4X5
 0 0 0 5,0 0,0
0 0
0 0
Gobierno Nacional
T5X4
 171,0 0,29 170,5 171,0 171,5
171,0 171,5
22.000.162 37.625.277 15:21:44

T5X4X
 174,0 1,93 170,71 0 0
174,0 174,0
200.000.000 348.000.000 12:51:31
Gobierno Nacional
T6X4
 150,0 1,32 152,0 150,0 152,0
146,0 153,5
53.755.854 81.096.026 15:12:08

T6X4X
 155,0 4,66 148,1 0 0
155,0 155,0
923.000.000 1.430.650.000 13:50:13
Gobierno Nacional
TB24
 124,9 1,5 126,8 124,3 124,9
124,9 128,0
9.039 11.318 13:43:02
Gobierno Nacional
TB27
 0 0 0 0,0 88,0
0 0
0 0
Gobierno Nacional
TC25P
 1.760,0 0,46 1.752,0 1.760,0 1.768,0
1.729,0 1.768,0
761.141 13.270.336 15:20:05
Gobierno Nacional
TDA24
 54.700,0 4,04 57.000,0 54.601,5 54.700,0
54.000,0 59.000,0
4.229.577 2.311.874.782 15:21:18

TDA4D
 0 0 0 0,0 60,0
0 0
0 0

TDA4X
 54.500,0 6,2 58.100,0 0 0
54.500,0 54.500,0
1.600.000 872.000.000 14:52:34
Gobierno Nacional
TDE25
 0 0 0 52.500,0 54.250,0
0 0
0 0

TDE5X
 50.792,579 1,0 50.289,682 0 0
0,0 0,0
0 0 12:00:02
Gobierno Nacional
TDF24
 55.460,0 3,72 57.600,0 55.350,0 55.460,0
54.250,0 58.199,0
14.314.139 7.878.326.273 15:23:07

TDF4D
 0 0 0 0,0 69,0
0 0
0 0

TDF4X
 54.500,0 6,03 58.000,0 0 0
54.200,0 54.600,0
3.600.000 1.959.000.000 15:04:18
Gobierno Nacional
TDG24
 56.000,0 1,76 57.001,0 55.301,0 55.800,0
51.500,0 57.001,0
3.906.785 2.158.730.138 15:19:12

TDG4D
 0 0 0 0,0 66,0
0 0
0 0

TDG4X
 55.100,0 6,45 58.900,0 0 0
54.200,0 55.200,0
3.700.000 2.024.950.000 15:05:10
Gobierno Nacional
TDJ24
 54.500,0 2,68 56.000,0 54.500,0 54.750,0
52.500,0 56.900,0
4.132.247 2.247.140.376 15:23:04

TDJ4D
 0 0 0 0,0 85,0
0 0
0 0

TDJ4X
 54.000,0 2,7 55.500,0 0 0
54.000,0 54.950,0
3.300.000 1.803.850.000 13:56:07
Gobierno Nacional
TO26
 25,95 2,77 25,25 25,5 25,95
24,5 26,009
26.709.084 6.623.529 15:19:50
Gobierno Nacional
TV24
 53.950,0 3,68 56.010,0 53.860,0 53.950,0
53.200,0 58.400,0
8.556.073 4.648.594.847 15:22:54
Gobierno Nacional
TV24D
 64,0 1,46 64,95 64,9 64,769
64,0 65,0
20.142 13.053 15:06:56

TV24X
 53.750,0 8,9 59.000,0 0 0
53.500,0 53.750,0
6.499.000 3.484.212.500 15:20:15
Gobierno Nacional
TV25
 50.500,0 6,39 53.950,0 50.720,0 51.000,0
50.500,0 55.400,0
310.774 161.270.429 15:23:11
Gobierno Nacional
TVPA
 1.212,0 4,79 1.273,0 1.210,0 1.212,0
1.210,0 1.273,0
228.130 2.849.132 15:14:04
Gobierno Nacional
TVPAD
 1,4 6,67 1,5 0,0 1,5
1,4 1,4
2.100 29 12:12:41
Gobierno Nacional
TVPE
 0 0 0 4.800,0 5.200,0
0 0
0 0
Gobierno Nacional
TVPP
 1,273 7,75 1,38 1,27 1,273
1,24 1,37
128.660.792 1.679.630 15:07:49
Gobierno Nacional
TVPY
 2.600,0 0,57 2.615,0 2.600,0 2.850,0
2.600,0 2.600,0
1.136 29.536 14:22:57
Gobierno Nacional
TVY0
 0 0 0 2.400,0 2.722,0
0 0
0 0
Gobierno Nacional
TX24
 859,0 1,36 847,5 856,0 859,0
805,0 869,9
353.212.747 3.000.703.088 15:22:18

TX24X
 843,5 2,49 865,0 0 0
843,5 853,0
138.000.000 1.170.130.000 14:39:03
Gobierno Nacional
TX25
 365,0 2,67 375,0 365,0 392,0
354,0 380,0
1.151.672 4.286.416 15:19:17
Gobierno Nacional
TX26
 682,0 0,37 679,5 680,1 682,0
625,0 705,0
75.106.179 507.469.384 15:21:05

TX26X
 675,0 0,15 674,0 0 0
673,5 676,0
325.000.000 2.191.250.000 15:14:18
Gobierno Nacional
TX28
 648,0 0 648,0 647,0 647,5
610,0 650,0
20.711.920 134.078.172 15:17:14
Gobierno Nacional
TX31
 236,0 0,43 235,0 236,0 258,399
236,0 236,0
7.471.975 17.633.861 13:29:16

Opciones

ESPECIE ÚLT PRECIO VARIACION % CIERRE ANTERIOR $ PRECIO COMPRA $ PRECIO VENTA MÍNIMO - MÁXIMO VOLÚMEN NOMINAL MONTO OPERADO $ HORA COTIZACIÓN
A30C22000D
 9.500,0 28,57 13.300,0 6.394,0 9.500,0
9.500,0 9.500,0
2 190.000 14:44:50
A30C23000D
 9.000,0 37,93 14.500,0 7.626,0 9.000,0
9.000,0 9.000,0
2 180.000 14:25:11
A30C24000D
 7.800,0 4,88 8.200,0 6.383,9 7.636,5
7.800,0 7.800,0
2 156.000 14:25:11
A30C25000D
 0 0 0 5.607,0 6.989,6
0 0
0 0
A30C26000D
 0 0 0 5.400,0 6.389,6
0 0
0 0
A30C27000D
 5.100,0 10,53 5.700,0 4.500,0 5.795,0
5.100,0 7.900,0
109 8.387.859 15:06:36
A30C28000D
 0 0 0 3.237,0 0,0
0 0
0 0
A30C29000D
 0 0 0 2.657,0 4.000,0
0 0
0 0
A30C30000D
 0 0 0 1.986,0 6.316,0
0 0
0 0
A30C31000D
 0 0 0 1.342,0 0,0
0 0
0 0
A30C32000D
 0 0 0 849,0 0,0
0 0
0 0
A30C33000D
 2.189,0 9,45 2.000,0 772,0 2.200,0
2.189,0 2.189,0
1 21.890 13:50:33
A30C34000D
 1.200,0 174,6 437,0 800,0 2.331,0
550,0 1.200,0
401 3.492.000 15:06:14
A30C35000D
 0 0 0 205,0 1.693,0
0 0
0 0
A30V23000D
 0 0 0 10,0 0,0
0 0
0 0
A30V24000D
 0 0 0 0,1 357,5
0 0
0 0
A30V25000D
 0 0 0 40,0 560,4
0 0
0 0
A30V26000D
 0 0 0 100,0 833,2
0 0
0 0
A30V26000E
 0 0 0 100,0 0,0
0 0
0 0
A30V27000D
 0 0 0 150,0 1.182,9
0 0
0 0
A30V28000D
 0 0 0 200,0 1.447,0
0 0
0 0
A30V29000D
 0 0 0 400,0 1.864,0
0 0
0 0
A30V30000D
 0 0 0 700,0 0,0
0 0
0 0
ALUC1000DI
 64,5 8,77 59,301 65,5 68,0
60,0 75,5
24 162.098 14:51:04
ALUC1050AB
 600,0 3,07 619,0 0,0 600,0
600,0 600,0
1 60.000 13:05:36
ALUC1050DI
 0 0 0 11,924 92,192
0 0
0 0
ALUC1050FE
 247,9 17,37 300,0 180,0 257,0
247,9 247,9
1 24.790 13:08:27
ALUC1100DI
 41,5 12,22 36,98 37,0 41,5
39,5 45,0
64 258.350 15:13:15
ALUC1100FE
 0 0 0 124,5 0,0
0 0
0 0
ALUC1150AB
 0 0 0 216,0 0,0
0 0
0 0
ALUC1150DI
 0 0 0 30,501 43,693
0 0
0 0
ALUC1150FE
 240,0 9,09 220,0 201,0 239,0
201,0 240,0
5 110.100 14:53:51
ALUC1200AB
 0 0 0 201,6 336,2
0 0
0 0
ALUC1200DI
 29,0 3,17 29,95 28,0 30,826
29,0 29,0
3 8.700 12:12:23
ALUC1200FE
 0 0 0 85,7 0,0
0 0
0 0
ALUC1250AB
 0 0 0 201,0 0,0
0 0
0 0
ALUC1250DI
 20,0 5,26 19,001 20,0 51,577
20,0 20,0
1 2.000 14:59:01
ALUC1250FE
 0 0 0 71,3 0,0
0 0
0 0
ALUC1300AB
 0 0 0 174,5 0,0
0 0
0 0
ALUC1300DI
 20,0 4,76 21,0 17,0 25,0
20,0 23,0
4 8.900 14:59:05
ALUC1300FE
 0 0 0 58,9 0,0
0 0
0 0
ALUC1350AB
 0 0 0 161,9 0,0
0 0
0 0
ALUC1350DI
 0 0 0 5,0 18,637
0 0
0 0
ALUC1350FE
 0 0 0 50,0 0,0
0 0
0 0
ALUC1400AB
 220,0 0 220,0 195,3 260,0
220,0 220,0
5 110.000 13:03:30
ALUC1400DI
 10,0 21,85 8,207 8,5 12,0
10,0 12,5
73 85.540 14:00:26
ALUC1400FE
 133,1 40,11 95,0 115,0 130,0
133,1 133,1
1 13.310 12:26:53
ALUC300.DI
 620,0 8,03 573,929 620,0 623,58
569,26 620,0
254 15.470.774 15:19:27
ALUC320.DI
 0 0 0 593,27 604,99
0 0
0 0
ALUC450.DI
 468,33 5,33 444,65 409,001 484,13
468,33 468,33
1 46.833 15:20:24
ALUC490.DI
 0 0 0 431,85 446,94
0 0
0 0
ALUC510.DI
 416,48 12,28 370,922 413,99 418,5
378,21 419,46
10 400.518 13:52:34
ALUC510.FE
 550,0 21,43 700,0 520,0 550,0
550,0 550,0
6 330.000 13:31:31
ALUC600.DI
 0 0 0 327,4 340,69
0 0
0 0
ALUC690.DI
 248,392 8,74 228,42 241,95 266,67
237,72 248,392
3 73.450 13:31:21
ALUC720.DI
 230,0 11,92 261,137 230,0 251,472
220,0 230,0
6 134.000 13:52:34
ALUC780.FE
 380,0 15,15 330,0 370,0 380,0
360,0 380,0
10 376.000 13:30:30
ALUC810.DI
 153,5 39,0 110,428 154,486 165,0
118,537 172,026
30 427.969 14:29:03
ALUC810.FE
 0 0 0 290,0 400,0
0 0
0 0
ALUC850.DI
 0 0 0 85,0 0,0
0 0
0 0
ALUC900.DI
 0 0 0 80,01 147,614
0 0
0 0
ALUC900.FE
 0 0 0 180,0 0,0
0 0
0 0
ALUC950.DI
 0 0 0 29,21 129,657
0 0
0 0
ALUC950.FE
 0 0 0 176,4 0,0
0 0
0 0
ALUV1000AB
 0 0 0 70,5 0,0
0 0
0 0
ALUV1000DI
 0 0 0 30,001 150,0
0 0
0 0
ALUV1000FE
 0 0 0 68,0 0,0
0 0
0 0
ALUV1050DI
 0 0 0 157,81 0,0
0 0
0 0
ALUV1100DI
 235,909 118,43 108,0 142,101 243,5
232,577 235,909
4 93.689 12:49:16
ALUV1150DI
 0 0 0 250,213 0,0
0 0
0 0
ALUV780.FE
 0 0 0 2,42 0,0
0 0
0 0
ALUV810.DI
 0 0 0 9,539 37,824
0 0
0 0
ALUV810.FE
 0 0 0 4,12 0,0
0 0
0 0
ALUV850.AB
 0 0 0 3,75 0,0
0 0
0 0
ALUV850.DI
 36,638 2,3 37,5 22,776 69,0
36,638 36,638
2 7.327 11:27:12
ALUV850.FE
 0 0 0 7,9 0,0
0 0
0 0
ALUV900.AB
 0 0 0 12,75 0,0
0 0
0 0
ALUV900.DI
 0 0 0 32,849 110,925
0 0
0 0
ALUV900.FE
 0 0 0 17,57 0,0
0 0
0 0
ALUV950.AB
 0 0 0 37,0 0,0
0 0
0 0
ALUV950.DI
 0 0 0 63,098 0,0
0 0
0 0
ALUV950.FE
 0 0 0 42,1 0,0
0 0
0 0
BBAC12198D
 0 0 0 275,2 0,0
0 0
0 0
BBAC1240AB
 0 0 0 0,0 1.200,0
0 0
0 0
BBAC1360DI
 0 0 0 190,1 600,0
0 0
0 0
BBAC1420DI
 0 0 0 157,8 283,2
0 0
0 0
BBAC14598D
 0 0 0 137,8 252,9
0 0
0 0
BBAC1540DI
 0 0 0 96,2 208,1
0 0
0 0
BBAC1600DI
 0 0 0 69,7 175,2
0 0
0 0
BBAC1600FE
 0 0 0 330,2 600,0
0 0
0 0
BBAC16398D
 0 0 0 55,7 156,5
0 0
0 0
BBAC1660FE
 0 0 0 308,0 568,6
0 0
0 0
BBAV1065DI
 0 0 0 0,0 8,0
0 0
0 0
BBAV1120FE
 0 0 0 0,84 0,0
0 0
0 0
BBAV1180FE
 0 0 0 1,674 0,0
0 0
0 0
BBAV1240AB
 0 0 0 2,13 0,0
0 0
0 0
BBAV1240FE
 0 0 0 3,12 0,0
0 0
0 0
BBAV12798D
 0 0 0 1,851 0,0
0 0
0 0
BBAV1300AB
 0 0 0 3,9 0,0
0 0
0 0
BBAV1300FE
 0 0 0 5,6 0,0
0 0
0 0
BBAV1360AB
 0 0 0 6,63 0,0
0 0
0 0
BBAV1360DI
 0 0 0 6,24 0,0
0 0
0 0
BBAV1360FE
 0 0 0 9,75 0,0
0 0
0 0
BBAV1420AB
 0 0 0 12,02 0,0
0 0
0 0
BBAV1420DI
 0 0 0 11,92 0,0
0 0
0 0
BBAV1420FE
 0 0 0 15,83 0,0
0 0
0 0
BBAV14598D
 0 0 0 17,8 0,0
0 0
0 0
BBAV1480AB
 0 0 0 20,4 0,0
0 0
0 0
BBAV1480FE
 0 0 0 24,4 0,0
0 0
0 0
BBAV1540AB
 0 0 0 32,2 0,0
0 0
0 0
BBAV1540DI
 0 0 0 35,3 0,0
0 0
0 0
BBAV1540FE
 0 0 0 37,9 0,0
0 0
0 0
BBAV1600AB
 0 0 0 54,5 0,0
0 0
0 0
BBAV1600DI
 0 0 0 56,9 0,0
0 0
0 0
BBAV1600FE
 0 0 0 57,7 0,0
0 0
0 0
BBAV16398D
 0 0 0 81,4 0,0
0 0
0 0
BBAV1660AB
 0 0 0 86,1 0,0
0 0
0 0
BBAV1660FE
 0 0 0 91,2 0,0
0 0
0 0
BHIC25.0FE
 0 0 0 42,169 63,0
0 0
0 0
BHIC26.0AB
 81,0 8 75,0 50,0 79,0
75,0 81,0
10 76.200 11:34:55
BHIC26.0DI
 48,0 19,62 59,72 41,0 49,0
46,0 48,0
13 61.100 14:59:37
BHIC26.0EN
 52,0 1,96 51,0 0,0 53,0
52,0 52,0
1 5.200 12:53:29
BHIC26.0FE
 53,0 5,36 56,0 50,0 54,0
53,0 53,0
1 5.300 11:00:46
BMAC1700DI
 0 0 0 120,0 0,0
0 0
0 0
BMAC1800DI
 0 0 0 0,0 850,0
0 0
0 0
BMAC1900DI
 0 0 0 422,5 0,0
0 0
0 0
BMAC2000DI
 0 0 0 361,4 600,0
0 0
0 0
BMAC2000FE
 0 0 0 0,0 1.274,3
0 0
0 0
BMAC2100DI
 0 0 0 302,7 0,0
0 0
0 0
BMAC2200DI
 0 0 0 248,3 0,0
0 0
0 0
BMAC2300DI
 0 0 0 199,8 419,5
0 0
0 0
BMAV1450DI
 0 0 0 0,0 600,0
0 0
0 0
BMAV1900DI
 0 0 0 1,57 0,0
0 0
0 0
BMAV1900FE
 0 0 0 2,19 0,0
0 0
0 0
BMAV2000DI
 0 0 0 4,16 0,0
0 0
0 0
BMAV2000FE
 0 0 0 4,2 0,0
0 0
0 0
BMAV2100AB
 0 0 0 4,68 0,0
0 0
0 0
BMAV2100DI
 0 0 0 9,08 0,0
0 0
0 0
BMAV2100FE
 0 0 0 8,82 0,0
0 0
0 0
BMAV2200AB
 0 0 0 10,23 0,0
0 0
0 0
BMAV2200DI
 0 0 0 18,6 0,0
0 0
0 0
BMAV2200FE
 0 0 0 16,66 0,0
0 0
0 0
BMAV2300AB
 0 0 0 21,3 0,0
0 0
0 0
BMAV2300DI
 0 0 0 33,9 0,0
0 0
0 0
BMAV2300FE
 0 0 0 28,701 0,0
0 0
0 0
BYMC550.DI
 0 0 0 80,3 0,0
0 0
0 0
BYMC570.DI
 0 0 0 80,0 230,0
0 0
0 0
BYMC600.DI
 0 0 0 52,4 0,0
0 0
0 0
BYMC630.DI
 0 0 0 37,2 0,0
0 0
0 0
BYMC660.DI
 0 0 0 22,8 0,0
0 0
0 0
BYMC660.FE
 0 0 0 128,6 232,0
0 0
0 0
BYMC690.DI
 0 0 0 13,65 0,0
0 0
0 0
BYMC690.FE
 0 0 0 116,8 0,0
0 0
0 0
BYMC720.AB
 0 0 0 179,6 309,1
0 0
0 0
BYMC720.DI
 0 0 0 8,0 60,0
0 0
0 0
BYMV450.DI
 0 0 0 0,1 3,05
0 0
0 0
CEPC49028D
 0 0 0 60,0 0,0
0 0
0 0
CEPC55028D
 0 0 0 50,0 0,0
0 0
0 0
COMC27.0DI
 35,0 12,9 31,0 34,0 35,0
31,0 35,5
21 68.916 14:29:03
COMC40.0AB
 0 0 0 0,0 44,9
0 0
0 0
COMC40.0DI
 22,5 9,76 20,5 22,2 22,5
19,88 22,999
67 147.380 15:23:10
COMC40.0FE
 30,0 7,14 28,0 30,0 31,5
30,0 31,5
78 236.250 15:18:11
COMC46.0DI
 16,0 13,04 18,4 16,001 17,283
16,0 16,0
1 1.600 14:54:19
COMC50.0DI
 12,9 7,01 12,055 12,554 12,783
12,332 13,815
476 609.028 15:17:26
COMC50.0FE
 22,0 25,43 17,54 19,0 23,0
18,6 23,5
903 2.059.980 15:00:25
COMC52.0DI
 0 0 0 9,787 12,003
0 0
0 0
COMC54.0DI
 10,44 22,18 8,545 9,2 10,174
10,44 10,612
20 21.052 14:05:40
COMC56.0DI
 13,0 30 10,0 7,35 8,98
6,528 13,0
69 67.353 13:01:30
COMC56.0FE
 15,0 7,69 16,25 15,0 23,6
15,0 15,0
317 475.500 11:11:22
COMC58.0DI
 7,495 24,92 6,0 6,5 7,183
7,495 7,495
20 14.990 14:50:25
COMC60.0DI
 5,45 15,74 4,709 5,45 5,618
5,1 5,79
3.902 2.116.785 15:01:05
COMC60.0FE
 16,5 17,86 14,0 14,0 16,0
14,5 16,5
474 756.700 14:57:54
COMC63.0DI
 3,9 25,12 3,117 3,62 3,77
3,2 3,9
397 132.254 13:59:34
COMC63.0FE
 11,5 3,63 11,933 11,5 14,0
11,0 11,5
311 342.650 15:09:38
COMC66.0AB
 0 0 0 22,0 26,0
0 0
0 0
COMC66.0DI
 2,0 7,87 1,854 2,013 2,093
1,916 2,25
2.953 595.915 15:00:38
COMC66.0FE
 12,0 14,29 14,0 0,0 19,58
12,0 12,0
10 12.000 12:43:24
COMC69.0AB
 0 0 0 11,1 26,999
0 0
0 0
COMC69.0DI
 1,27 15,45 1,1 1,231 1,299
1,22 1,42
1.056 135.928 15:20:58
COMC69.0EN
 0 0 0 0,0 15,0
0 0
0 0
COMC69.0FE
 13,0 16,07 11,2 10,0 15,0
11,2 13,0
4 4.660 14:55:20
COMC72.0AB
 0 0 0 0,0 26,9
0 0
0 0
COMC72.0DI
 0,963 11,72 0,862 0,95 0,963
0,86 1,05
176 16.744 15:23:27
COMC72.0FE
 0 0 0 9,0 13,0
0 0
0 0
COMC75.0DI
 0,596 9,36 0,545 0,596 0,645
0,596 0,65
461 29.803 15:20:50
COMC75.0FE
 10,0 11,11 9,0 4,495 10,0
8,2 10,0
16 15.160 14:52:39
COMC78.0AB
 20,0 11,11 18,0 18,0 20,0
20,0 20,0
117 234.000 14:00:21
COMC78.0DI
 0,534 36,92 0,39 0,445 0,514
0,4 0,535
475 23.971 14:51:56
COMC78.0FE
 7,5 15,38 6,5 5,0 7,4
6,6 7,5
65 43.560 13:54:30
COMV40.0DI
 0 0 0 0,007 0,14
0 0
0 0
COMV42.0DI
 0 0 0 0,0 0,68
0 0
0 0
COMV46.0DI
 0 0 0 0,09 0,29
0 0
0 0
COMV48.0DI
 0,096 11,11 0,108 0,036 0,95
0,096 0,096
40 384 11:15:26
COMV50.0DI
 0 0 0 0,476 0,0
0 0
0 0
COMV52.0DI
 0,66 0 0,66 0,333 0,66
0,48 0,66
36 1.926 13:55:30
COMV52.0FE
 0 0 0 0,091 0,0
0 0
0 0
COMV54.0DI
 0 0 0 1,1 0,0
0 0
0 0
COMV56.0DI
 0 0 0 0,501 1,75
0 0
0 0
COMV58.0DI
 0 0 0 0,56 3,75
0 0
0 0
COMV60.0DI
 0 0 0 2,352 3,213
0 0
0 0
COMV63.0DI
 0 0 0 3,051 5,14
0 0
0 0
COMV66.0DI
 0 0 0 4,349 6,0
0 0
0 0
COMV69.0DI
 0 0 0 7,001 0,0
0 0
0 0
CREC1050DI
 0 0 0 0,0 500,0
0 0
0 0
CREC630.FE
 0 0 0 350,0 0,0
0 0
0 0
CREC64732D
 0 0 0 198,0 350,0
0 0
0 0
CREC720.FE
 0 0 0 0,0 399,9
0 0
0 0
CREC800.EN
 0 0 0 2,0 0,0
0 0
0 0
CREV750.DI
 0 0 0 0,0 50,0
0 0
0 0
EDNC630.FE
 0 0 0 68,0 0,0
0 0
0 0
EDNV390.DI
 0 0 0 0,0 9,0
0 0
0 0
EDNV690.DI
 0 0 0 5,0 0,0
0 0
0 0
EDNV720.DI
 0 0 0 10,0 0,0
0 0
0 0
GFGC1033DI
 516,0 10,54 466,786 500,0 519,999
449,9 535,0
385 19.136.254 14:59:51
GFGC1050FE
 670,0 20,24 840,0 631,0 690,0
670,0 829,997
8 595.999 15:11:57
GFGC10915D
 435,0 4,82 415,0 440,0 469,976
390,0 468,437
114 4.870.960 15:13:06
GFGC1150DI
 420,0 14,22 367,698 381,632 417,0
345,0 425,0
199 8.011.098 14:49:20
GFGC1150FE
 0 0 0 550,1 694,9
0 0
0 0
GFGC11915D
 358,1 11,91 320,0 358,001 380,66
295,0 390,0
86 2.903.651 15:12:44
GFGC1200FE
 0 0 0 0,0 805,74
0 0
0 0
GFGC1250AB
 0 0 0 0,0 1.099,99
0 0
0 0
GFGC1250DI
 315,0 18,69 265,405 305,0 326,836
250,0 330,0
128 3.958.150 15:00:17
GFGC1250FE
 0 0 0 501,0 579,0
0 0
0 0
GFGC12915D
 277,0 15,36 240,118 270,0 284,713
205,0 300,0
405 11.021.191 15:17:40
GFGC1300AB
 0 0 0 201,1 1.111,0
0 0
0 0
GFGC1350AB
 0 0 0 245,1 978,0
0 0
0 0
GFGC1350DI
 225,0 20,12 187,308 216,01 242,707
179,0 248,0
662 15.289.452 15:12:27
GFGC1350FE
 377,9 0,51 376,0 383,15 591,9
370,0 377,9
27 999.840 13:09:06
GFGC13915D
 199,985 23,38 162,091 191,001 199,985
146,0 220,0
7.610 136.342.607 15:16:39
GFGC1400AB
 0 0 0 0,0 932,4
0 0
0 0
GFGC1400FE
 0 0 0 0,0 624,75
0 0
0 0
GFGC1450AB
 0 0 0 0,0 909,0
0 0
0 0
GFGC1450DI
 160,0 25,8 127,189 160,0 168,343
120,0 182,0
1.320 20.471.957 15:23:02
GFGC1450EN
 0 0 0 220,0 0,0
0 0
0 0
GFGC1450FE
 0 0 0 365,1 585,15
0 0
0 0
GFGC14915D
 138,5 24,06 111,639 136,2 138,0
98,0 159,678
15.331 201.420.648 15:23:32
GFGC14915F
 360,0 4,35 345,0 330,0 360,0
330,0 360,0
96 3.242.644 15:21:03
GFGC1500AB
 0 0 0 0,0 870,4
0 0
0 0
GFGC1500EN
 0 0 0 1,0 0,0
0 0
0 0
GFGC1570AB
 0 0 0 0,0 845,4
0 0
0 0
GFGC1570DI
 102,999 24,41 82,789 98,501 103,0
71,0 117,0
3.589 35.900.935 15:22:46
GFGC1570FE
 320,0 10,34 290,0 290,0 369,9
290,0 320,0
3 93.000 14:06:56
GFGC1640AB
 0 0 0 410,5 735,55
0 0
0 0
GFGC1640DI
 78,0 21,29 64,31 78,2 79,299
54,006 90,0
17.295 128.799.010 15:23:28
GFGC1640FE
 0 0 0 245,0 345,0
0 0
0 0
GFGC17015F
 0 0 0 200,1 419,35
0 0
0 0
GFGC1710AB
 0 0 0 388,25 684,15
0 0
0 0
GFGC1710DI
 60,0 34,25 44,692 60,0 64,0
40,014 70,0
2.391 14.254.884 15:23:02
GFGC17715D
 46,0 23,46 37,259 45,002 47,999
32,0 55,0
5.211 22.289.322 15:23:30
GFGC17715F
 0 0 0 0,0 689,9
0 0
0 0
GFGC1780AB
 0 0 0 371,6 684,75
0 0
0 0
GFGC18515D
 33,5 25,93 26,603 33,5 37,932
22,0 40,0
4.588 15.173.068 15:23:28
GFGC18515F
 180,0 0 180,0 180,0 270,0
180,0 180,0
50 900.000 15:23:28
GFGC19315D
 24,0 30,3 18,419 24,001 25,5
15,3 30,0
8.991 20.041.861 15:23:30
GFGC19315F
 197,0 23,12 160,0 190,0 197,0
175,0 197,0
225 4.168.186 15:18:36
GFGC1940AB
 0 0 0 318,8 616,3
0 0
0 0
GFGC2020DI
 16,25 43,35 11,336 16,25 19,415
8,5 21,0
2.274 3.594.728 15:23:33
GFGC2020FE
 181,0 1,63 184,0 181,0 200,0
181,0 190,0
162 2.967.300 15:20:57
GFGC20915D
 11,75 62,2 7,244 11,602 12,199
6,02 14,5
6.739 6.595.761 15:23:34
GFGC2100AB
 0 0 0 276,1 355,0
0 0
0 0
GFGC2100FE
 150,0 19,05 126,0 145,0 152,0
126,0 150,0
133 1.811.890 15:20:46
GFGC38304D
 1.050,0 19,11 1.298,0 649,001 1.250,0
1.050,0 1.110,0
3 321.000 13:36:52
GFGC49152D
 0 0 0 981,18 1.211,0
0 0
0 0
GFGC540.DI
 949,26 3,74 915,0 910,0 975,72
883,922 949,26
3 272.910 14:11:32
GFGC69152D
 810,0 0,09 810,71 781,67 834,12
810,0 810,0
4 324.000 11:41:34
GFGC700.AB
 0 0 0 599,0 1.220,0
0 0
0 0
GFGC700.FE
 0 0 0 805,0 1.038,0
0 0
0 0
GFGC72304D
 0 0 0 699,95 807,75
0 0
0 0
GFGC74456D
 765,01 0,48 761,32 751,0 995,0
710,0 765,01
15 1.085.501 13:24:03
GFGC77456D
 750,0 7,8 695,754 737,251 890,0
635,0 754,0
38 2.739.150 15:11:04
GFGC80456D
 723,169 10,11 656,76 649,965 730,23
655,662 723,169
47 3.295.459 13:43:00
GFGC90152D
 640,0 6,85 598,949 630,0 637,869
576,06 640,0
142 8.652.674 14:59:51
GFGC94152D
 605,759 8,01 560,848 577,5 600,489
560,36 620,759
49 2.916.128 14:52:55
GFGC990.DI
 550,0 5,95 519,116 534,3 589,9
487,21 571,7
292 15.598.023 15:15:27
GFGV1033DI
 1,3 30,92 1,882 1,3 1,33
1,05 2,4
5.933 808.830 15:23:30
GFGV10915D
 2,1 19,26 2,601 1,75 2,1
1,126 3,8
1.301 255.100 15:19:51
GFGV1150DI
 2,8 32,56 4,152 2,4 3,99
2,15 5,5
966 312.847 15:08:34
GFGV1150FE
 15,0 85 100,0 6,0 25,0
15,0 15,0
1 1.500 15:05:45
GFGV11915D
 4,499 21,35 5,72 3,02 4,499
3,01 8,0
294 142.028 15:12:44
GFGV1200FE
 0 0 0 4,0 50,0
0 0
0 0
GFGV1250DI
 6,9 29,27 9,756 6,6 7,5
5,5 13,49
2.005 1.656.869 15:22:41
GFGV12915D
 10,629 28,11 14,786 10,629 11,0
8,8 19,2
3.484 4.354.956 15:23:28
GFGV1350DI
 19,0 26,26 25,765 16,0 20,0
14,01 35,0
2.652 6.451.313 15:19:53
GFGV13915D
 33,0 10,8 36,995 28,0 31,999
21,0 48,0
2.996 9.325.152 15:14:20
GFGV1450DI
 50,0 10,71 56,0 48,0 52,49
40,0 75,0
1.704 8.972.814 15:19:51
GFGV1450FE
 0 0 0 60,0 0,0
0 0
0 0
GFGV14915D
 65,0 18,3 79,563 65,5 73,0
55,002 99,5
598 4.233.498 14:50:20
GFGV14915F
 80,0 38,13 129,3 81,0 90,0
70,0 80,0
16 118.100 15:06:34
GFGV1570DI
 110,0 21,71 140,5 110,0 129,5
95,0 160,0
217 2.611.772 15:05:59
GFGV1640DI
 140,0 28,2 194,99 150,0 188,0
130,001 211,0
10 171.200 14:21:04
GFGV1710DI
 225,0 150 90,0 209,0 293,9
225,0 322,0
5 122.200 15:08:58
GFGV17715D
 300,0 27,66 235,001 202,672 295,0
300,0 300,0
1 30.000 11:41:34
GFGV18515D
 360,0 9,4 397,335 330,0 404,999
205,0 429,0
82 3.104.402 15:12:31
GFGV19315D
 0 0 0 0,0 514,9
0 0
0 0
GFGV2100FE
 0 0 0 0,002 0,0
0 0
0 0
GFGV38304D
 0,11 0 0,11 0,095 0,11
0,11 0,15
1.059 11.685 15:22:54
GFGV49152D
 0 0 0 0,1 0,18
0 0
0 0
GFGV540.DI
 0,106 11,67 0,12 0,108 0,8
0,105 0,106
24 254 12:50:08
GFGV69152D
 0,115 28,12 0,16 0,115 1,0
0,11 0,21
784 13.459 15:14:52
GFGV700.EN
 0 0 0 0,1 0,0
0 0
0 0
GFGV72304D
 0,25 61,54 0,65 0,3 0,45
0,25 0,65
606 28.313 13:47:01
GFGV74456D
 0,6 8,95 0,659 0,1 0,6
0,31 0,68
257 14.088 15:20:14
GFGV77456D
 0,001 0 0,001 0,001 0,75
0,001 0,001
27 2 15:04:12
GFGV80456D
 0,24 38,93 0,393 0,24 0,52
0,202 0,4
235 6.359 13:43:59
GFGV90152D
 0,699 2,51 0,717 0,555 0,699
0,451 1,0
1.658 113.223 15:23:29
GFGV94152D
 0,888 2,74 0,913 0,6 0,888
0,57 1,19
2.021 148.088 15:19:51
GFGV990.AB
 0 0 0 0,01 0,0
0 0
0 0
GFGV990.DI
 1,08 19,1 1,335 0,87 1,08
0,7 1,79
2.731 292.744 15:23:30
GFGV990.FE
 6,9 23,33 9,0 2,2 9,0
6,0 6,9
8 5.340 15:20:11
LOMC1360AB
 0 0 0 400,0 550,0
0 0
0 0
LOMV1360DI
 0 0 0 10,0 0,0
0 0
0 0
PAMC1000DI
 670,0 3,34 648,37 400,0 790,0
656,84 670,0
2 132.684 13:52:40
PAMC1120DI
 0 0 0 528,98 551,74
0 0
0 0
PAMC1180DI
 0 0 0 472,01 503,19
0 0
0 0
PAMC1240DI
 0 0 0 415,04 447,12
0 0
0 0
PAMC1540DI
 0 0 0 76,0 435,0
0 0
0 0
PAMC1540FE
 379,0 75,22 216,3 0,0 379,0
379,0 379,0
1 37.900 15:15:47
PAMC1600DI
 0 0 0 30,0 300,0
0 0
0 0
PAMC1660DI
 0 0 0 0,0 510,0
0 0
0 0
PAMC1720AB
 0 0 0 0,0 856,4
0 0
0 0
PAMC1720DI
 0 0 0 0,0 230,0
0 0
0 0
PAMC1720FE
 0 0 0 0,0 561,7
0 0
0 0
PAMC1840AB
 0 0 0 0,0 784,7
0 0
0 0
PAMC1840DI
 0 0 0 50,0 100,0
0 0
0 0
PAMC1840FE
 0 0 0 0,0 481,7
0 0
0 0
PAMC1900AB
 0 0 0 385,0 585,0
0 0
0 0
PAMC1900DI
 60,0 20 50,0 55,0 64,5
55,0 60,0
13 77.000 13:53:48
PAMC1900FE
 0 0 0 190,0 280,0
0 0
0 0
PAMC720.DI
 0 0 0 919,72 1.100,0
0 0
0 0
PAMC920.DI
 700,0 23,91 920,0 620,0 747,0
700,0 700,0
1 70.000 11:51:22
PAMV1360DI
 0 0 0 0,3 0,0
0 0
0 0
PAMV1660DI
 0 0 0 28,0 0,0
0 0
0 0
PAMV1720DI
 0 0 0 30,0 0,0
0 0
0 0
PAMV1780DI
 0 0 0 20,001 0,0
0 0
0 0
PAMV720.DI
 0 0 0 0,0 200,0
0 0
0 0
QQQC13581D
 0 0 0 0,0 7.800,0
0 0
0 0
QQQC15381D
 0 0 0 0,0 6.000,0
0 0
0 0
SAMC160.DI
 0 0 0 429,0 0,0
0 0
0 0
SUPC450.DI
 0 0 0 125,0 0,0
0 0
0 0
SUPV270.DI
 0 0 0 0,0 66,245
0 0
0 0
SUPV350.DI
 0 0 0 0,0 12,0
0 0
0 0
TECC1170AB
 0 0 0 1,0 0,0
0 0
0 0
TECC1170DI
 0 0 0 0,0 500,0
0 0
0 0
TECV960.DI
 0 0 0 0,0 9,28
0 0
0 0
TGNC880.DI
 325,0 480,36 56,0 210,0 325,0
325,0 325,0
1 32.500 14:03:50
TGNC880.FE
 0 0 0 420,0 500,0
0 0
0 0
TGSC2000AB
 0 0 0 100,0 0,0
0 0
0 0
TGSC2300FE
 0 0 0 345,0 0,0
0 0
0 0
TGSC2500DI
 0 0 0 0,0 288,7
0 0
0 0
TRAC650.AB
 0 0 0 320,0 440,0
0 0
0 0
TRAC675.DI
 0 0 0 0,0 159,0
0 0
0 0
TRAV440.DI
 0 0 0 0,0 0,5
0 0
0 0
TRAV500.AB
 0 0 0 0,11 0,0
0 0
0 0
TXAC1000DI
 31,0 5,42 32,778 31,0 37,0
30,0 38,0
63 196.400 15:08:38
TXAC1050DI
 0 0 0 7,0 0,0
0 0
0 0
TXAC1100AB
 500,0 15,25 590,0 0,0 500,0
500,0 500,0
12 600.000 13:01:37
TXAC1200DI
 12,0 0 12,0 7,0 14,0
12,0 12,0
4 4.800 11:01:55
TXAC1300DI
 0 0 0 7,0 33,505
0 0
0 0
TXAC1350AB
 210,0 10,53 190,0 125,0 0,0
210,0 210,0
10 210.000 15:14:16
TXAC1350DI
 0 0 0 5,0 24,55
0 0
0 0
TXAC500.DI
 327,29 16,89 280,0 316,62 330,29
327,29 337,79
3 99.237 15:18:35
TXAC560.DI
 272,68 13,62 240,0 268,75 277,68
265,68 272,68
11 297.848 13:00:12
TXAC560.FE
 350,0 16,25 417,9 350,0 0,0
346,0 380,0
39 1.365.600 13:39:19
TXAC650.DI
 199,0 26,91 156,8 187,0 198,0
187,997 200,0
44 861.097 14:15:26
TXAC650.FE
 330,0 2,9 339,842 150,0 330,0
330,0 360,0
288 9.780.250 15:16:59
TXAV1000DI
 0 0 0 20,0 0,0
0 0
0 0
TXAV1050DI
 0 0 0 25,0 311,0
0 0
0 0
TXAV380.DI
 0 0 0 0,12 0,25
0 0
0 0
TXAV560.DI
 0 0 0 0,0 0,72
0 0
0 0
TXAV650.DI
 1,0 59,48 2,468 0,6 1,8
1,0 1,8
20 3.060 14:56:46
YPFC10000A
 0 0 0 10,0 0,0
0 0
0 0
YPFC10000D
 0 0 0 4.652,05 4.901,79
0 0
0 0
YPFC10300D
 0 0 0 5,0 0,0
0 0
0 0
YPFC10300F
 0 0 0 5.001,0 9.500,0
0 0
0 0
YPFC10600D
 4.440,0 0,91 4.400,0 4.380,0 4.550,24
4.400,0 4.650,0
17 7.611.675 15:09:17
YPFC10900D
 0 0 0 3.915,61 0,0
0 0
0 0
YPFC11200D
 4.172,59 4,31 4.000,0 3.850,0 4.120,0
4.172,59 4.172,59
4 1.669.036 14:49:31
YPFC11500D
 0 0 0 3.000,001 4.486,23
0 0
0 0
YPFC11800D
 3.801,12 16,31 3.268,07 3.161,52 3.790,0
3.801,12 3.801,12
1 380.112 12:00:22
YPFC11800F
 0 0 0 4.700,0 0,0
0 0
0 0
YPFC12300D
 0 0 0 2.687,41 0,0
0 0
0 0
YPFC12800D
 2.954,999 1,9 2.899,997 2.429,49 2.953,999
2.806,66 3.000,0
3 876.165 14:49:21
YPFC12800F
 4.700,0 17,5 4.000,0 4.100,0 4.700,0
4.600,0 4.700,0
8 3.740.000 15:22:45
YPFC13300D
 2.400,0 6,14 2.557,0 2.200,0 2.799,9
2.400,0 2.400,0
1 240.000 12:57:27
YPFC13800D
 2.300,0 12,19 2.050,033 2.000,0 2.399,9
2.100,0 2.300,0
22 4.805.140 14:49:41
YPFC13800F
 0 0 0 2.300,0 0,0
0 0
0 0
YPFC14300D
 1.600,0 34,68 2.449,35 1.400,1 0,0
1.600,0 1.600,0
2 320.000 12:33:53
YPFC14800D
 0 0 0 1.182,59 1.500,0
0 0
0 0
YPFC15300D
 1.160,0 4,92 1.220,0 1.160,0 1.200,0
1.050,0 1.430,0
33 4.071.030 15:20:47
YPFC15300F
 4.500,0 28,57 3.500,0 3.650,0 4.500,0
4.500,0 5.000,0
6 2.750.000 14:38:28
YPFC16000D
 0 0 0 500,0 2.711,35
0 0
0 0
YPFC16700D
 0 0 0 7,18 1.317,06
0 0
0 0
YPFC16700F
 0 0 0 100,0 10.000,0
0 0
0 0
YPFC17400D
 480,0 4 500,0 174,51 749,9
480,0 480,0
2 96.000 14:53:21
YPFC18100D
 300,0 33,33 450,0 279,61 350,0
300,0 300,0
2 60.000 11:59:51
YPFC18800D
 300,0 15,38 260,0 250,0 354,71
260,0 330,0
16 480.999 15:21:41
YPFC4500DI
 0 0 0 9.893,46 10.059,36
0 0
0 0
YPFC7000DI
 0 0 0 7.517,21 7.719,93
0 0
0 0
YPFC7300DI
 0 0 0 6.000,0 7.438,12
0 0
0 0
YPFC7600DI
 7.160,26 3,04 7.384,67 7.040,0 7.156,31
7.160,26 7.160,26
2 1.432.052 15:17:58
YPFC8200DI
 0 0 0 6.376,6 6.592,68
0 0
0 0
YPFC8800DI
 0 0 0 5.806,3 6.029,05
0 0
0 0
YPFC9400DI
 5.620,0 2,7 5.472,44 5.400,0 5.465,42
5.400,0 5.620,0
4 2.226.000 13:50:11
YPFV10600D
 0 0 0 1,91 0,0
0 0
0 0
YPFV10900D
 0 0 0 19,95 0,0
0 0
0 0
YPFV11500D
 0 0 0 14,99 0,0
0 0
0 0
YPFV11800D
 43,4 0 0,0 43,4 0,0
43,4 43,4
2 8.680 15:05:31
YPFV12300D
 300,0 114,29 140,0 152,5 300,0
300,0 300,0
1 30.000 14:49:21
YPFV12800D
 260,0 0 260,0 200,0 260,0
200,0 260,0
7 153.000 14:49:21
YPFV13800F
 0 0 0 50,0 0,0
0 0
0 0
YPFV14300D
 0 0 0 339,81 1.000,0
0 0
0 0
YPFV14800D
 0 0 0 600,001 1.999,9
0 0
0 0
YPFV15300D
 0 0 0 787,5 2.000,0
0 0
0 0
YPFV15300F
 0 0 0 150,0 0,0
0 0
0 0
YPFV16000D
 0 0 0 500,0 0,0
0 0
0 0
YPFV16700A
 0 0 0 0,01 0,0
0 0
0 0
YPFV4500DI
 0 0 0 0,1 0,0
0 0
0 0
YPFV7600DI
 2,0 45,21 3,65 2,0 3,65
2,0 2,0
1 200 11:26:53
YPFV8200DI
 0 0 0 0,0 22,0
0 0
0 0
YPFV8800DI
 6,5 18,24 7,95 6,5 8,0
6,5 6,8
56 36.710 14:38:49
YPFV9400DI
 0 0 0 1,0 0,0
0 0
0 0
Icono mercado abiertoMercado Abierto

Fuente: Byma. Información diferida en 20 minutos. Última actualización: 29/11/2023 15:43:51.