Opciones 17/09
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC12.0AG 0,280 -6,67 0,300 0,250 0,200 0,280 14:56 282 6.856
ALUC10.14G 8,400 18,31 7,100 7,000 6,500 8,400 14:15 146 109.700
ALUC13.9OC 9,400 0 9,400 9,400 9,400 9,500 11:53 27 25.470
ALUC16.14G 2,800 69,70 1,650 1,650 1,650 2,800 15:13 130 31.030
ALUC17.14G 1,850 142,46 0,763 1,000 1,000 1,850 15:30 1.810 211.565
ALUC18.14G 0,350 0 - 0,350 0,350 0,350 14:29 30 1.050
ALUC20.9OC 3,850 -1,28 3,900 3,550 3,550 3,850 12:49 17 6.305
ALUC21.9OC 3,200 16,36 2,750 4,000 3,000 4,000 16:58 114 39.650
ALUV16.14G 1,000 0 - 1,000 1,000 1,100 14:26 94 9.420
ALUV17.9OC 0,250 0 0,250 0,250 0,250 0,250 13:24 10 250
ALUV19.9FE 0,700 -30,00 1,000 0,750 0,500 0,750 16:37 76 4.850
ALUV20.9FE 1,500 200,00 0,500 2,000 1,500 2,000 16:12 6 1.150
BBAC150.AG 22,000 -21,01 27,850 22,000 22,000 22,000 16:10 4 8.800
BMAC170.OC 22,000 -24,14 29,000 25,000 20,000 25,000 15:09 3 6.700
BMAC190.OC 11,000 0 11,000 10,000 10,000 11,000 16:48 19 19.300
BMAC220.AG 85,000 30,77 65,000 85,000 85,000 85,000 14:29 2 17.000
BMAC240.AG 5,000 -95,45 110,000 5,000 5,000 5,000 16:24 1 500
BMAC300.AG 17,000 13,33 15,000 17,000 17,000 17,000 12:01 1 1.700
BMAC310.AG 47,000 213,33 15,000 47,000 47,000 47,000 15:54 1 4.700
BMAV150.OC 9,000 0 - 6,000 6,000 9,000 16:56 20 17.700
BMAV210.AG 5,000 25,00 4,000 5,000 5,000 5,000 16:02 1 500
BMAV210.OC 50,000 0 50,000 50,000 50,000 50,000 16:59 16 80.000
BMAV220.AG 3,000 46,34 2,050 3,000 3,000 3,000 11:29 2 600
BMAV240.AG 5,000 233,33 1,500 5,000 5,000 5,000 11:33 10 5.000
BMAV260.DI 150,000 -1,32 152,000 150,000 150,000 150,000 15:20 1 15.000
BMAV290.OC 65,000 1.200,00 5,000 65,000 65,000 65,000 15:03 1 6.500
BOLC2.70OC 0,500 0 0,500 0,500 0,500 0,510 15:26 10 504
BOLC3.50AG 0,100 -86,11 0,720 0,100 0,050 0,200 16:43 414 6.131
BOLC3.90AG 0,900 0 0,900 0,900 0,900 0,900 15:01 1 90
BOLC3.90OC 0,145 -27,14 0,199 0,160 0,145 0,160 15:15 170 2.650
BOLC4.30AG 0,170 21,43 0,140 0,170 0,170 0,200 16:54 231 3.942
BOLC4.50AG 0,250 -50,00 0,500 0,400 0,250 0,400 14:56 159 5.250
BOLC4.50OC 0,050 -50,00 0,100 0,050 0,050 0,050 13:10 15 75
BYMC360.AG 5,000 -85,71 35,000 5,000 5,000 5,000 13:05 4 2.000
CECC10.0AG 0,100 0 0,100 0,100 0,100 0,100 14:00 15 150
CECC10.0OC 1,000 -44,44 1,800 1,000 1,000 1,000 12:16 10 1.000
CECC11.0AG 0,500 0 0,500 0,500 0,500 0,500 16:38 260 13.000
CEPC22.0OC 2,000 24,22 1,610 2,000 2,000 2,000 16:59 38 7.600
CEPC33.0AG 5,005 0,10 5,000 5,005 5,005 5,005 14:45 10 5.005
CEPC35.0AG 6,000 69,01 3,550 6,000 6,000 6,000 15:09 5 3.000
CEPC38.0AG 0,002 -90,48 0,021 0,002 0,002 0,002 14:24 299 60
CEPC38.0OC 0,750 -79,73 3,700 0,750 0,750 0,750 15:42 20 1.500
CEPC40.0AG 2,000 120,02 0,909 1,000 1,000 2,000 16:11 113 19.360
CEPC42.0AG 0,500 0 0,500 0,850 0,500 0,850 16:20 19 1.300
CEPC44.0DI 0,500 -88,89 4,500 0,500 0,500 0,500 16:21 47 2.350
CEPC44.0OC 0,250 0 0,250 0,250 0,250 0,260 12:00 65 1.636
CEPV34.0AG 11,500 11.400,00 0,100 11,500 11,500 11,500 11:26 2 2.300
CEPV38.0AG 15,000 1.400,00 1,000 15,000 15,000 15,000 12:15 1 1.500
CEPV38.0OC 16,800 9,09 15,400 16,800 16,800 16,800 11:48 1 1.680
COMC1.25DI 0,550 1,85 0,540 0,640 0,550 0,640 16:27 507 49.351
COMC1.25OC 0,460 9,52 0,420 0,400 0,370 0,460 16:58 983 74.590
COMC1.35DI 0,296 13,41 0,261 0,390 0,280 0,390 16:59 213 12.822
COMC1.35OC 0,350 0 0,350 0,350 0,340 0,350 16:45 745 43.789
COMC1.441G 0,001 -83,33 0,006 0,006 0,001 0,007 15:22 3.150 1.706
COMC1.45DI 0,400 0 0,400 0,400 0,400 0,400 13:41 25 1.700
COMC1.45OC 0,251 2,45 0,245 0,250 0,250 0,279 16:56 2.871 129.043
COMC1.55OC 0,189 -0,53 0,190 0,189 0,189 0,189 13:41 150 4.820
COMC1.65OC 0,133 8,13 0,123 0,140 0,110 0,141 16:41 4.372 94.864
COMC1.676G 0,180 0 - 0,180 0,180 0,180 12:59 5 153
COMC1.706G 0,002 0 0,002 0,002 0,002 0,002 14:07 620 211
COMC1.853G 0,002 0 0,002 0,002 0,002 0,002 13:40 19.539 6.643
COMC1.853O 0,052 4,00 0,050 0,050 0,045 0,055 16:47 7.014 60.548
COMC1.882G 0,002 0 0,002 0,002 0,002 0,002 14:51 8.040 2.734
COMC2.029G 0,002 100,00 0,001 0,002 0,002 0,002 14:35 36.395 12.374
COMC2.029O 0,020 66,67 0,012 0,020 0,020 0,030 16:54 10.237 37.773
COMC2.118D 0,110 -0,90 0,111 0,129 0,110 0,129 15:39 647 13.275
COMC2.206G 0,002 -60,00 0,005 0,002 0,002 0,002 13:19 8.669 2.947
COMC2.45AG 0,800 -1,84 0,815 0,810 0,770 0,850 16:35 1.320 107.700
COMC2.90AG 0,390 30,43 0,299 0,300 0,300 0,400 16:58 12.409 439.886
COMC3.15AG 0,169 29,01 0,131 0,090 0,090 0,174 16:57 15.956 241.028
COMC3.15OC 0,341 5,90 0,322 0,235 0,235 0,370 16:59 1.710 56.318
COMC3.20AG 0,120 27,66 0,094 0,110 0,105 0,138 16:56 9.948 119.623
COMC3.45AG 0,042 -4,55 0,044 0,050 0,033 0,050 16:59 25.446 94.538
COMC3.45OC 0,180 -10,00 0,200 0,208 0,180 0,215 16:02 6.524 134.005
COMC3.60DI 0,160 0 - 0,160 0,160 0,160 15:31 450 7.200
COMC3.75AG 0,010 -56,52 0,023 0,020 0,010 0,020 16:06 1.244 1.748
COMC4.05AG 0,010 0 0,010 0,010 0,005 0,010 13:56 1.572 1.422
COMV1.45OC 0,069 15,00 0,060 0,100 0,062 0,100 16:56 1.078 14.130
COMV1.676G 0,320 18,52 0,270 0,320 0,300 0,400 16:53 330 17.010
COMV1.706G 0,360 -20,00 0,450 0,400 0,315 0,400 15:24 272 17.976
COMV1.853G 0,470 -28,79 0,660 0,510 0,470 0,510 14:14 1.682 135.582
COMV1.853O 0,300 -57,45 0,705 0,230 0,230 0,300 16:18 57 2.848
COMV2.90AG 0,030 15,38 0,026 0,030 0,026 0,030 16:57 1.576 4.607
COMV3.15AG 0,051 -32,89 0,076 0,060 0,040 0,060 16:47 970 4.284
COMV3.15OC 0,100 0 0,100 0,100 0,100 0,100 16:57 100 1.000
COMV3.20AG 0,300 3,45 0,290 0,300 0,300 0,300 15:42 135 4.050
CREC38.0DI 12,000 0 - 12,000 12,000 12,000 16:35 5 6.000
CREC44.0AG 2,500 0 - 2,500 2,500 2,500 16:30 5 1.250
CREC46.0OC 3,000 76,47 1,700 3,000 3,000 3,000 16:10 12 3.600
CREC50.0AG 2,899 93,27 1,500 3,000 2,899 3,000 16:07 180 53.091
CREC50.0DI 4,900 -2,00 5,000 4,900 4,900 4,900 14:11 20 9.800
CREC50.0OC 0,500 0 0,500 0,500 0,500 0,500 13:53 10 500
CREC56.0AG 0,300 0 0,300 0,300 0,300 0,300 16:56 17 510
CREC56.0OC 0,100 0 0,100 0,100 0,100 0,100 16:12 8 80
CREV46.0AG 9,900 725,00 1,200 9,900 9,900 9,900 12:19 7 6.930
CREV46.0OC 4,700 -14,55 5,500 4,700 4,700 4,700 14:18 5 2.350
EDNC22.0DI 8,000 33,33 6,000 8,000 8,000 8,000 16:57 29 23.200
EDNC22.0FE 10,000 0 10,000 10,000 10,000 10,000 15:59 13 13.000
EDNC40.0AG 2,500 25,00 2,000 2,150 2,150 3,000 16:34 45 12.075
EDNC40.0OC 0,300 -70,00 1,000 0,300 0,300 0,300 11:22 10 300
EDNC46.0AG 1,250 0 1,250 1,250 1,250 1,250 13:50 69 8.625
GFGC102.OC 2,270 -7,23 2,447 2,350 2,002 2,400 16:59 1.705 385.308
GFGC105.OC 1,760 -7,37 1,900 1,500 1,500 2,000 16:56 374 63.195
GFGC108.AG 0,300 0 - 0,150 0,150 2,500 15:28 547 45.545
GFGC10960G 0,280 -78,72 1,316 1,500 0,080 2,100 15:29 9.279 773.645
GFGC111.DI 7,000 -0,75 7,053 7,000 7,000 7,000 16:11 16 11.200
GFGC111.OC 1,280 -9,41 1,413 1,400 1,200 1,420 16:56 2.243 298.337
GFGC11860G 0,010 -97,78 0,451 0,300 0,010 0,300 15:15 2.230 25.575
GFGC120.OC 0,710 -20,22 0,890 0,935 0,710 0,950 16:50 516 41.789
GFGC120.SE 0,500 -66,67 1,500 0,500 0,500 0,500 16:57 10 500
GFGC123.FE 8,800 25,71 7,000 8,800 8,800 8,800 14:21 1 880
GFGC123.OC 0,650 -16,67 0,780 0,700 0,650 0,700 16:19 75 5.240
GFGC126.AG 0,005 -98,54 0,342 0,080 0,005 0,139 15:29 5.006 22.371
GFGC126.OC 0,451 -18,00 0,550 0,500 0,451 0,650 16:25 53 2.660
GFGC126.SE 10,000 0 10,000 10,000 10,000 10,000 13:02 5 5.000
GFGC129.OC 0,520 28,71 0,404 0,550 0,520 0,550 16:48 84 4.380
GFGC13060G 0,009 -95,52 0,201 0,100 0,009 0,100 15:21 2.135 10.497
GFGC132.DI 3,800 8,57 3,500 3,000 3,000 4,000 16:46 32 10.840
GFGC132.OC 0,300 -33,33 0,450 0,340 0,300 0,440 16:53 129 5.370
GFGC135.AG 0,010 -90,00 0,100 0,100 0,010 0,100 15:18 294 543
GFGC135.OC 0,319 -8,86 0,350 0,319 0,319 0,319 13:10 1 32
GFGC138.AG 0,003 -99,27 0,410 0,001 0,001 0,005 15:23 805 242
GFGC141.AG 0,010 -84,38 0,064 0,014 0,010 0,014 15:17 3.403 3.436
GFGC144.AG 0,030 -88,00 0,250 0,400 0,030 0,400 15:50 75 556
GFGC147.AG 0,001 -99,67 0,300 0,001 0,001 0,001 14:46 50 5
GFGC150.AG 0,001 -95,00 0,020 0,020 0,001 0,020 13:01 27 24
GFGC150.OC 0,230 -17,86 0,280 0,250 0,230 0,250 16:42 260 6.141
GFGC153.AG 0,065 -71,74 0,230 0,065 0,065 0,065 12:54 30 195
GFGC156.AG 0,010 0 0,010 0,010 0,010 0,020 14:45 152 252
GFGC159.AG 0,002 -90,00 0,020 0,002 0,002 0,002 15:24 350 70
GFGC162.AG 0,001 -94,12 0,017 0,001 0,001 0,001 14:49 197 20
GFGC16360G 0,001 -90,00 0,010 0,003 0,001 0,003 13:48 43 9
GFGC165.OC 0,170 -12,82 0,195 0,170 0,170 0,170 14:37 50 850
GFGC168.AG 0,001 0 0,001 0,001 0,001 0,001 15:27 5.556 556
GFGC168.OC 0,150 -0,66 0,151 0,150 0,150 0,150 14:29 80 1.200
GFGC171.AG 0,001 -92,31 0,013 0,001 0,001 0,001 15:27 2.063 206
GFGC171.OC 0,135 -16,15 0,161 0,150 0,134 0,150 16:51 843 11.304
GFGC174.AG 0,001 -90,00 0,010 0,001 0,001 0,001 13:21 4 -
GFGC174.DI 1,380 -8,00 1,500 1,500 1,380 1,500 16:54 15 2.215
GFGC177.AG 0,008 -75,76 0,033 0,006 0,003 0,010 16:23 40 23
GFGC177.OC 0,400 -50,00 0,800 0,400 0,400 0,400 13:44 2 80
GFGC180.AG 0,001 -92,86 0,014 0,010 0,001 0,010 15:28 2.306 370
GFGC180.DI 1,200 -20,00 1,500 1,700 1,200 1,700 16:52 8 1.100
GFGC180.OC 0,130 -0,76 0,131 0,130 0,130 0,130 14:10 77 1.001
GFGC190.AG 0,001 -85,71 0,007 0,001 0,001 0,002 15:04 1.139 215
GFGC190.OC 0,105 -12,50 0,120 0,120 0,105 0,120 16:23 93 1.032
GFGC200.AG 0,010 -50,00 0,020 0,010 0,010 0,010 15:38 140 140
GFGC200.DI 1,000 0 - 1,000 1,000 1,000 13:17 100 10.000
GFGC200.OC 0,102 -25,00 0,136 0,120 0,102 0,120 15:20 121 1.391
GFGC210.AG 0,011 -63,33 0,030 0,040 0,010 0,040 15:16 247 850
GFGC210.OC 0,118 -5,60 0,125 0,118 0,110 0,118 15:20 164 1.922
GFGC220.AG 0,005 -54,55 0,011 0,090 0,005 0,090 14:27 1.481 2.392
GFGC220.DI 0,990 11,36 0,889 0,950 0,950 0,990 12:37 53 5.047
GFGC54.0OC 32,500 3,17 31,500 30,000 30,000 32,500 16:56 175 553.850
GFGC60.0FE 30,000 0 - 30,000 30,000 30,000 14:45 10 30.000
GFGC60.0OC 26,500 1,92 26,000 27,000 25,000 27,000 16:57 263 679.210
GFGC63.0OC 23,900 0,99 23,666 22,500 22,500 23,900 16:58 250 578.452
GFGC69.0OC 19,000 38,69 13,700 19,000 19,000 19,000 16:03 3 5.700
GFGC75.0OC 14,400 1,05 14,250 13,000 13,000 14,400 16:58 361 503.378
GFGC80.0OC 11,200 3,58 10,813 10,350 10,000 11,200 16:59 2.790 2.929.889
GFGC81.0DI 19,000 18,75 16,000 19,000 19,000 19,000 16:52 10 19.000
GFGC81.0OC 9,700 -3,10 10,010 9,500 9,200 9,900 16:33 153 146.625
GFGC81.0SE 5,000 0 5,000 5,000 5,000 5,000 13:31 1 500
GFGC84.0OC 8,200 0 - 8,200 8,200 8,200 14:22 9 7.380
GFGC87.0DI 15,700 -4,79 16,490 15,100 15,100 15,700 16:58 52 80.000
GFGC87.0OC 7,190 0,56 7,150 7,650 6,200 7,650 16:59 3.359 2.286.861
GFGC90.0DI 15,540 0 15,540 15,540 15,540 15,540 11:43 22 34.188
GFGC90.0OC 5,700 1,64 5,608 5,000 5,000 5,800 16:59 687 384.865
GFGC93.0AG 4,000 -50,00 8,000 7,000 4,000 7,000 13:53 6 3.600
GFGC93.0OC 4,700 0,21 4,690 4,500 4,400 4,800 16:59 2.471 1.133.905
GFGC96.0OC 3,700 2,78 3,600 3,500 3,500 3,700 14:02 15 5.350
GFGC99.0OC 2,940 -3,42 3,044 2,800 2,700 3,100 16:58 1.466 430.238
GFGV102.OC 19,000 -13,64 22,000 19,000 19,000 19,000 16:56 15 28.500
GFGV105.OC 31,000 0 - 31,000 31,000 31,000 11:43 20 62.000
GFGV108.AG 4,000 -35,45 6,197 4,000 2,620 6,000 15:29 4.887 1.857.513
GFGV111.OC 27,500 -8,33 30,000 28,000 27,500 28,000 16:52 8 22.300
GFGV11860G 13,000 -9,57 14,375 13,000 10,000 16,000 15:24 2.342 2.995.146
GFGV126.AG 21,000 -8,70 23,000 23,000 17,000 24,000 15:23 1.478 2.861.209
GFGV126.OC 45,000 21,29 37,100 45,000 45,000 45,000 15:29 1 4.500
GFGV13060G 23,000 -28,12 32,000 30,000 22,000 30,000 13:12 56 138.800
GFGV135.AG 29,000 -6,28 30,944 30,000 28,000 31,000 14:36 78 226.600
GFGV135.OC 60,000 10,09 54,500 60,000 60,000 60,000 16:05 2 12.000
GFGV141.AG 37,000 1,33 36,516 38,500 32,000 38,500 15:06 500 1.808.700
GFGV144.AG 39,500 -2,47 40,500 40,000 34,000 40,000 15:29 590 2.148.104
GFGV147.AG 41,000 -17,17 49,500 43,000 40,000 43,000 14:06 134 541.400
GFGV150.AG 45,000 -2,17 46,000 46,000 42,000 46,000 14:54 1.398 6.225.510
GFGV150.OC 68,900 -15,98 82,001 68,900 68,900 68,900 14:24 1 6.890
GFGV156.AG 47,000 -10,48 52,500 50,000 47,000 50,000 14:35 14 69.100
GFGV162.AG 52,000 -13,33 60,000 52,000 52,000 52,000 14:49 2 10.400
GFGV16360G 59,997 -10,32 66,900 60,000 51,000 60,000 15:20 55 323.391
GFGV165.OC 70,000 -14,52 81,895 70,000 70,000 70,000 11:27 1 7.000
GFGV171.AG 55,000 -21,43 70,000 55,000 55,000 55,000 14:18 9 49.500
GFGV54.0OC 1,450 3,87 1,396 1,690 1,330 1,700 16:58 1.019 146.843
GFGV60.0AG 0,003 -94,74 0,019 0,001 0,001 0,009 16:59 11.071 4.546
GFGV60.0OC 2,390 4,37 2,290 2,290 1,800 2,400 16:55 142 29.464
GFGV63.0OC 2,700 -6,25 2,880 3,100 2,500 3,100 16:59 502 136.322
GFGV69.0OC 5,990 -11,87 6,797 6,700 3,800 6,700 16:41 72 37.221
GFGV75.0OC 5,200 -4,80 5,462 6,000 5,200 6,300 16:59 680 375.025
GFGV80.0OC 7,100 -4,31 7,420 8,500 7,100 8,500 16:56 383 290.791
GFGV81.0OC 7,000 -12,50 8,000 9,500 7,000 9,500 16:27 36 28.900
GFGV85.0OC 10,500 -12,50 12,000 11,000 9,900 11,000 16:59 94 97.700
GFGV87.0OC 11,000 -15,38 13,000 11,000 11,000 11,000 16:29 31 34.100
GFGV93.0AG 2,000 0 - 2,000 2,000 2,000 15:50 7 1.400
GFGV93.0OC 14,000 -12,50 16,000 16,000 14,000 16,500 16:29 105 154.560
GFGV99.0OC 22,000 -4,35 23,000 22,000 22,000 22,000 16:08 22 48.400
GVAC6.00AG 0,150 -23,47 0,196 0,200 0,150 0,250 15:25 4.422 80.653
GVAC6.00OC 0,850 -5,56 0,900 0,850 0,850 0,850 16:05 10 850
GVAC6.60AG 1,200 -20,00 1,500 1,200 1,200 1,200 15:36 1 120
GVAC7.00AG 0,002 -83,33 0,012 0,002 0,002 0,002 14:57 190 38
GVAC7.00OC 0,400 -2,44 0,410 0,400 0,400 0,400 12:15 1 40
GVAC7.40AG 0,300 -40,00 0,500 0,400 0,300 0,400 15:15 140 4.580
GVAC8.00AG 0,002 -80,00 0,010 0,002 0,002 0,002 13:19 5.994 1.199
GVAC8.00DI 1,200 60,00 0,750 1,200 1,200 1,200 16:17 40 4.800
GVAC8.00OC 0,070 -53,33 0,150 0,100 0,070 0,100 15:54 120 1.140
GVAC9.00AG 0,001 -85,71 0,007 0,020 0,001 0,020 12:43 1.100 2.010
GVAC9.00OC 0,050 0 0,050 0,050 0,050 0,050 13:21 2 10
GVAC9.80AG 0,002 -60,00 0,005 0,002 0,002 0,002 13:21 677 135
GVAC9.80OC 0,089 48,33 0,060 0,089 0,089 0,089 12:23 1 9
GVAV7.00AG 0,867 6,08 1,037 1,050 0,750 1,100 16:59 251 25.380
GVAV8.00AG 1,600 -23,81 2,100 1,500 1,500 1,600 14:06 20 3.100
METC25.0AG 0,010 -99,44 1,800 0,010 0,010 0,010 16:14 100 100
METC25.0OC 2,200 0 2,200 2,200 2,200 2,200 15:05 2 440
MIRC30499G 30,000 0 - 5,000 5,000 30,000 13:53 55 102.500
MIRC30666G 65,000 0 - 65,000 65,000 65,000 12:43 30 195.000
PAMC35.0DI 8,500 27,82 6,650 10,000 8,500 10,000 16:05 14 13.700
PAMC37.0OC 10,000 -4,76 10,500 10,000 10,000 10,000 13:54 14 14.000
PAMC43.0OC 5,100 30,77 3,900 4,900 4,900 6,100 16:58 270 139.513
PAMC45.0DI 6,500 0 - 8,000 6,500 8,000 16:34 5 3.400
PAMC45.0OC 3,160 0 - 4,500 3,050 4,500 16:57 147 50.943
PAMC51.0AG 0,005 -95,83 0,120 0,005 0,005 0,005 15:19 100 50
PAMC51.0DI 5,000 31,58 3,800 5,000 5,000 5,000 14:23 6 3.000
PAMC51.0OC 0,500 0 0,500 0,500 0,500 0,500 13:25 9 450
PAMC55.0AG 0,005 -91,67 0,060 0,005 0,005 0,005 13:26 80 40
PAMC55.0OC 0,250 -16,67 0,300 0,250 0,250 0,250 13:07 4 100
PAMC57.0AG 0,048 -2,04 0,049 0,048 0,048 0,048 12:32 7 34
PAMC57.0DI 2,300 -17,86 2,800 2,310 2,300 2,550 16:40 51 11.765
PAMC59.0AG 0,050 -50,00 0,100 0,050 0,050 0,050 15:06 1 5
PAMC59.0DI 2,500 -50,00 5,000 2,500 2,500 2,500 16:22 4 1.000
PAMC59.0OC 0,580 -7,20 0,625 0,580 0,580 0,580 16:31 22 1.276
PAMC63.0AG 0,100 -50,00 0,200 0,100 0,100 0,100 15:02 50 500
PAMC63.0OC 0,300 0 0,300 0,300 0,300 0,300 13:19 7 210
PAMC69.0AG 0,040 0 0,040 0,040 0,040 0,040 15:50 20 80
PAMC69.0OC 0,100 0 - 0,100 0,100 0,100 11:31 120 1.200
PAMV35.0DI 1,000 -33,33 1,500 1,000 1,000 1,000 14:24 15 1.500
PAMV37.0DI 3,913 0 - 3,913 3,913 3,913 14:28 15 5.870
PAMV37.0OC 0,950 -5,00 1,000 0,900 0,900 0,950 14:50 66 5.960
PAMV41.0OC 5,000 0 - 5,000 5,000 5,000 16:34 1 500
PAMV45.0DI 4,500 0 - 4,500 4,500 4,500 15:36 1 450
PAMV49.0AG 10,000 -23,08 13,000 6,000 6,000 10,000 16:32 34 27.300
PAMV49.0OC 10,000 -37,50 16,000 10,000 10,000 10,000 15:41 9 9.000
PAMV55.0AG 9,300 -93,75 16,000 17,000 1,000 17,600 16:56 31 36.400
PAMV55.0OC 22,999 9,52 21,000 22,999 22,999 22,999 12:54 5 11.500
PBRC31587G 70,000 0 - 74,000 70,000 74,000 14:44 8 57.600
PBRC31882G 52,000 0 52,000 52,000 52,000 52,000 11:00 1 5.200
PBRC33587G 46,000 -37,60 73,714 50,000 46,000 60,000 15:29 120 621.150
PBRC33882G 72,000 56,52 46,000 50,000 50,000 74,000 16:58 164 1.030.280
PBRC35587G 28,000 -47,66 53,500 28,000 28,000 39,000 15:13 424 1.278.460
PBRC35882G 53,000 84,12 28,785 46,000 41,000 68,000 16:59 843 3.962.478
PBRC370.AG 1,750 0 - 1,750 1,750 1,750 16:32 10 1.750
PBRC370.OC 175,000 9,38 160,000 187,000 175,000 187,000 16:44 6 109.000
PBRC37705G 10,500 -71,16 36,402 15,000 8,000 20,100 15:29 1.028 1.541.140
PBRC380.AG 31,000 137,17 13,071 13,000 13,000 35,000 16:59 1.471 4.077.137
PBRC380.OC 26,000 0 - 24,000 24,000 26,000 14:38 6 15.400
PBRC38705G 5,000 -81,41 26,895 10,000 4,500 10,000 14:51 148 78.050
PBRC390.AG 24,000 156,55 9,355 17,000 7,000 25,000 16:30 158 258.850
PBRC39705G 0,200 -98,71 15,533 5,000 0,200 5,000 15:07 275 41.795
PBRC400.AG 13,000 136,36 5,500 7,000 5,000 15,000 16:57 849 929.656
PBRC400.OC 60,000 0 - 60,000 60,000 60,000 15:25 1 6.000
PBRC40705G 0,010 -99,88 8,598 0,100 0,010 0,100 15:28 199 1.099
PBRC410.AG 8,000 164,81 3,021 4,000 3,000 8,000 16:57 892 489.821
PBRC41587G 0,200 -94,78 3,830 0,200 0,200 0,250 13:58 160 3.550
PBRC41705O 123,000 11,82 110,000 115,000 115,000 123,000 16:40 23 282.100
PBRC41882G 5,000 155,89 1,954 2,000 1,500 5,000 16:59 662 185.145
PBRC420.OC 40,000 900,00 4,000 40,000 40,000 40,000 16:15 2 8.000
PBRC420.SE 3,000 0 - 3,000 3,000 3,000 15:32 10 3.000
PBRC43705O 109,000 -5,22 115,000 106,000 100,000 109,000 16:59 40 407.200
PBRC480.OC 65,000 -21,57 82,875 65,000 65,000 65,000 16:02 2 13.000
PBRC500.OC 57,000 -8,06 62,000 48,000 48,000 65,000 16:48 94 526.300
PBRC520.OC 50,000 -16,67 60,000 50,000 50,000 50,000 14:46 1 5.000
PBRC540.OC 39,000 -3,47 40,400 30,000 30,000 46,000 16:51 45 178.690
PBRC600.OC 12,000 0 - 10,000 10,000 12,000 16:46 6 7.000
PBRV300.OC 2,282 0 - 2,282 2,282 2,282 12:18 2 456
PBRV31882G 1,250 -61,54 3,250 1,250 1,250 1,250 16:38 18 2.250
PBRV320.OC 0,500 0 - 0,500 0,500 0,500 15:29 4 200
PBRV33882G 20,500 160,68 7,864 20,500 20,500 20,500 16:37 8 16.400
PBRV370.OC 0,550 -7,56 0,595 0,580 0,550 0,600 16:00 75 4.304
SEMC3.00AG 0,080 60,00 0,050 0,080 0,080 0,080 14:23 20 160
SEMC3.00OC 0,310 0 0,310 0,310 0,310 0,310 11:47 1 31
SUPC37.0OC 6,200 -37,37 9,900 8,000 6,200 8,000 14:27 24 16.140
SUPC40.0DI 12,000 0 - 12,000 12,000 12,000 12:49 10 12.000
SUPC40.0OC 5,200 0,64 5,167 5,000 5,000 5,200 16:35 12 6.160
SUPC61.0AG 0,010 -80,00 0,050 0,050 0,010 0,050 15:29 155 399
SUPC61.0OC 0,400 -28,57 0,560 0,500 0,400 0,500 15:37 12 580
SUPC63.0AG 7,800 4,00 7,500 7,500 7,500 7,800 16:41 4 3.090
SUPC67.0AG 0,010 0 0,010 0,010 0,010 0,010 12:53 9 9
SUPC67.0OC 2,000 -83,33 12,000 2,000 2,000 2,000 16:41 3 600
SUPC71.0AG 0,010 -94,12 0,170 0,010 0,010 0,010 12:53 19 19
SUPC71.0OC 1,000 400,00 0,200 1,000 1,000 1,000 16:15 2 200
SUPC73.0AG 0,005 -50,00 0,010 0,005 0,005 0,005 15:17 50 25
SUPC79.0OC 0,300 0 0,300 0,300 0,300 0,300 16:39 4 120
SUPV37.0OC 10,000 100,00 5,000 10,000 10,000 10,000 13:19 5 5.000
SUPV63.0AG 23,000 2,22 22,500 23,000 23,000 23,000 14:06 22 50.600
SUPV65.0OC 2,620 0 2,620 2,620 2,620 2,620 15:39 2 524
SUPV67.0OC 17,000 0 17,000 17,000 17,000 17,000 11:13 1 1.700
TECC110.AG 5,500 -90,18 56,000 5,500 5,500 5,500 13:25 100 55.000
TGNC61.0OC 2,000 0 - 2,000 2,000 2,000 16:35 20 4.000
TGNC67.0AG 0,500 -95,65 11,500 0,500 0,500 0,500 14:40 3 150
TGNC70.0AG 10,000 0 - 10,000 10,000 10,000 16:32 3 3.000
TGNC76.0OC 1,000 -33,33 1,500 1,000 1,000 1,000 15:44 31 3.100
TGSC100.AG 14,000 -67,44 43,000 14,000 14,000 14,000 13:12 8 11.200
TGSC110.AG 32,500 22,64 26,500 32,500 32,500 32,500 14:19 23 74.750
TGSC110.OC 9,000 125,00 4,000 9,000 9,000 9,000 16:50 5 4.500
TGSC120.OC 5,000 0 - 5,000 5,000 5,000 15:27 4 2.000
TRAC40.0AG 7,500 53,06 4,900 7,500 7,500 7,500 15:58 20 15.000
TRAC42.0AG 7,000 16,47 6,010 6,000 6,000 7,000 16:42 277 180.145
TRAC44.0AG 3,590 -0,28 3,600 3,590 3,590 3,590 16:32 49 17.591
TRAC44.0OC 1,000 0 1,000 1,000 1,000 1,000 11:05 1 100
TRAC46.0AG 3,100 72,22 1,800 2,700 2,700 3,400 16:54 297 92.303
TRAC46.0OC 0,250 150,00 0,100 0,250 0,250 0,250 13:42 10 250
TRAC48.0AG 0,050 -96,55 1,450 0,050 0,050 0,050 13:25 55 275
TRAC48.0OC 4,800 0 - 4,800 4,800 4,800 16:19 10 4.800
TRAC50.0OC 4,000 0 - 4,000 4,000 4,000 16:31 5 2.000
TS.C551.4G 58,000 -31,76 85,000 67,000 58,000 67,000 14:53 5 29.900
TS.C604.AG 7,000 -66,67 21,000 10,000 7,000 12,000 14:53 17 17.950
TS.V524.AG 7,500 0 - 7,500 7,500 7,500 16:29 8 6.000
TS.V544.AG 22,000 -8,33 24,000 22,000 22,000 22,000 16:30 9 19.800
TXAC11.8AG 0,030 -80,00 0,150 0,200 0,030 0,200 15:02 55 1.015
TXAC11.8DI 5,000 -9,09 5,500 5,150 5,000 5,150 16:07 80 40.450
TXAC11.8OC 3,894 4,68 3,720 4,124 3,894 4,500 16:32 33 14.226
TXAC12.3AG 0,020 -89,74 0,195 0,800 0,020 0,800 15:21 1.098 3.090
TXAC12.3DI 4,700 17,50 4,000 4,700 4,700 4,700 16:23 4 1.880
TXAC12.3OC 3,250 -10,96 3,650 3,500 3,250 4,100 16:29 64 23.450
TXAC13.75G 0,005 -94,19 0,086 0,050 0,005 0,050 16:46 178 634
TXAC13.75O 2,000 -13,04 2,300 2,300 2,000 2,300 16:26 80 16.540
TXAC15.0AG 0,003 -85,71 0,021 0,001 0,001 0,003 12:53 560 166
TXAC15.0DI 2,000 -2,44 2,050 2,000 2,000 2,000 11:51 14 2.800
TXAC15.0OC 1,120 -10,18 1,247 1,600 1,120 1,600 16:59 321 39.705
TXAC16.0AG 0,010 -66,67 0,030 0,010 0,010 0,010 16:09 344 344
TXAC16.0DI 2,000 -13,04 2,300 2,000 2,000 2,000 16:59 517 103.400
TXAC16.0OC 0,605 -26,22 0,820 0,800 0,605 0,800 16:54 830 52.170
TXAC17.0DI 1,500 33,93 1,120 1,100 1,100 1,500 16:50 464 58.890
TXAV11.8DI 0,250 0 0,250 0,250 0,250 0,250 13:15 75 1.875
TXAV11.8OC 0,150 35,14 0,111 0,150 0,150 0,150 16:24 65 975
TXAV12.3AG 1,150 -4,17 1,200 0,500 0,500 1,150 16:43 171 14.155
TXAV12.3DI 0,400 -81,82 2,200 0,400 0,400 0,400 13:50 52 2.080
TXAV13.75D 1,500 0 1,500 1,500 1,500 1,500 15:26 20 3.000
TXAV13.75G 2,290 -16,73 2,750 2,290 2,290 2,290 13:28 8 1.832
TXAV13.75O 0,800 11,11 0,720 0,800 0,800 0,800 15:46 67 5.360
TXAV15.0DI 2,500 0 - 2,500 2,500 2,500 14:00 45 11.250
TXAV15.0OC 1,200 7,91 1,112 1,200 1,180 1,250 15:41 83 9.968
YPFC600.DI 110,000 13,40 97,000 110,000 110,000 110,000 14:29 6 66.000
YPFC620.OC 46,000 -19,30 57,000 40,000 40,000 48,000 16:28 31 140.270
YPFC640.OC 26,000 -36,59 41,000 29,000 20,000 29,000 16:08 23 56.090
YPFC660.OC 20,000 -35,48 31,000 21,000 15,000 21,000 16:47 6 11.210
YPFC700.DI 85,000 45,05 58,600 85,000 85,000 85,000 13:46 1 8.500
YPFC700.OC 15,000 0 - 17,000 15,000 17,000 16:42 4 6.200
YPFC71415G 1,000 -80,00 5,000 5,000 1,000 5,000 14:24 13 4.100
YPFC73415G 1,500 -25,00 2,000 1,000 1,000 1,500 16:10 10 1.050
YPFC73415O 5,900 0 5,900 5,900 5,900 5,900 15:10 2 1.180
YPFC760.OC 6,680 -16,50 8,000 7,000 6,680 7,000 16:18 57 39.795
YPFC77415O 2,000 -77,27 8,800 2,000 2,000 2,000 14:31 5 1.000
YPFC79415G 3,503 -22,59 4,525 3,503 3,503 3,503 16:47 4 1.401
YPFC800.OC 6,500 30,00 5,000 6,500 6,500 6,500 11:51 6 3.900
YPFC81415G 0,100 -90,00 1,000 0,100 0,100 0,100 12:17 2 20
YPFV500.OC 10,000 0 - 10,000 10,000 10,000 14:37 1 1.000
YPFV520.DI 1,000 -90,00 10,000 1,000 1,000 1,000 13:23 10 1.000
YPFV520.OC 2,000 -77,78 9,000 2,000 2,000 2,000 13:07 3 600
YPFV540.DI 6,000 -60,00 15,000 6,000 6,000 6,000 16:10 2 1.200
YPFV540.OC 2,000 -90,00 20,000 2,000 2,000 2,000 12:21 2 400
YPFV560.DI 15,000 -27,59 20,714 15,000 15,000 15,000 12:27 5 7.500
YPFV600.DI 20,000 0 - 20,000 20,000 20,000 11:47 4 8.000
YPFV600.OC 8,000 -46,67 15,000 8,000 8,000 8,000 14:33 5 4.000
YPFV61415G 1,000 0 1,000 1,500 1,000 1,500 15:57 4 550
YPFV620.OC 20,000 5,26 19,000 19,000 19,000 21,000 16:44 8 16.000
YPFV65415G 20,000 42,86 14,000 20,000 20,000 20,000 15:18 1 2.000
YPFV660.OC 40,000 0 - 32,000 32,000 40,000 16:58 8 30.400
YPFV69415G 45,000 -27,42 62,000 62,000 45,000 63,000 14:45 14 75.000
YPFV700.DI 154,000 2,78 149,833 153,000 153,000 154,000 16:43 2 30.700
YPFV71415G 50,000 400,00 10,000 50,000 50,000 50,000 15:18 2 10.000
YPFV73415G 14,000 0 14,000 14,000 14,000 14,000 12:31 2 2.800
YPFV73415O 20,000 33,33 15,000 20,000 20,000 20,000 16:26 3 6.000







Rava Bursátil S.A.
Agente de Liquidación y Compensación y Agente de Negociación Propio CNV Nº 332
Agente de Colocación y Distribución de Fondos Comunes de Inversión CNV N° 49
Agente de mercados BYMA, MAE, ROFEX y MAV
Agente de Cambio inscripto en el Registro de Operadores de Cambio BCRA Nº 20.223

CUIT: 30-59502502-4
25 de Mayo 277 5 24 (C1002ABE)
Ciudad Autónoma de Buenos Aires, Argentina
Teléfono: +54 11 4343-9421
Estás viendo la versión móvil. Rotá la pantalla para ver la versión de escritorio. Consultas y sugerencias a info@ravaonline.com.