Opciones 19/05
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC13.0JU 1,000 17,23 0,853 0,800 0,800 1,000 16:28 14 1.180
AGRC14.0AB 0,590 195,00 0,200 0,550 0,550 0,590 12:37 40 2.280
AGRC9.75JU 1,000 0 1,000 1,000 1,000 1,000 12:28 2 266
ALUC10.9JU 5,300 0,95 5,250 4,800 4,800 5,300 16:10 60 29.300
ALUC12.9AB 1,850 -38,33 3,000 1,850 1,850 1,850 16:45 1 185
ALUC12.9JU 3,300 -17,50 4,000 3,300 3,300 3,300 16:39 1 330
ALUC14.9AB 1,600 -20,00 2,000 1,600 1,600 1,600 16:09 50 8.000
ALUC14.9JU 1,800 -10,00 2,000 1,450 1,450 1,800 16:59 60 9.400
ALUC15.9JU 1,500 51,52 0,990 1,500 1,500 1,500 13:16 10 1.500
ALUC16.9JU 0,400 -20,00 0,500 0,400 0,400 0,400 15:23 5 200
ALUC18.9AB 0,100 0 0,100 0,100 0,100 0,100 12:49 50 500
ALUC4.77AB 10,150 -2,40 10,400 10,300 10,100 10,300 13:09 162 165.865
BHIC13.5AB 0,400 -75,00 1,600 0,400 0,400 0,400 14:58 5 200
BMAC190.JU 30,000 0 - 30,000 30,000 30,000 16:46 7 21.000
BMAC200.AB 9,500 -4,81 9,980 9,500 9,500 9,500 11:29 5 4.750
BMAC200.JU 11,000 4,76 10,500 11,000 11,000 11,000 16:46 6 6.600
BMAC220.AB 5,500 34,15 4,100 5,400 5,400 5,500 16:59 9 4.940
BMAC220.JU 9,000 125,00 4,000 6,000 6,000 9,000 16:52 70 59.650
BMAC230.AB 0,150 -97,46 5,900 0,150 0,150 0,150 15:49 2 30
BMAC230.JU 5,000 0 5,000 5,000 5,000 5,000 12:04 1 500
BMAV192.JU 1,000 -66,91 3,022 1,000 1,000 1,000 14:05 10 1.000
BMAV200.AB 10,000 -16,12 11,922 10,000 10,000 10,000 12:47 6 6.000
BMAV200.AG 5,000 -16,35 5,977 5,000 5,000 5,000 16:52 10 5.000
BMAV200.JU 6,000 200,00 2,000 4,000 4,000 6,000 16:58 13 6.300
BMAV210.AB 4,500 -80,85 23,500 4,500 4,500 4,500 13:08 2 900
BMAV210.JU 8,000 0 - 7,000 7,000 8,000 14:09 4 3.000
BOLC3.20JU 0,300 0 - 0,240 0,240 0,300 16:42 1.209 32.304
BOLC4.34AB 0,180 0 0,180 0,170 0,170 0,200 16:50 146 2.694
BOLC5.04AB 0,090 -5,26 0,095 0,090 0,090 0,090 16:18 30 270
BYMC260.JU 50,000 0 - 50,000 50,000 50,000 16:12 5 25.000
BYMC280.JU 30,000 -25,00 40,000 30,000 30,000 30,000 16:13 10 30.000
BYMC340.AB 9,000 -40,00 15,000 9,000 9,000 9,000 15:51 5 4.500
BYMC360.AB 2,500 -16,67 3,000 2,500 2,500 2,500 15:22 7 1.750
CECC10.0AG 1,800 5,88 1,700 1,700 1,700 1,800 13:52 25 4.450
CECC10.0JU 1,500 -40,00 2,500 1,500 1,500 1,500 15:29 50 7.500
CECC6.151J 2,800 0 - 2,800 2,800 2,800 16:16 150 42.000
CECC7.151J 2,300 0 - 2,300 2,300 2,300 16:11 100 23.000
CECC9.00JU 3,150 57,50 2,000 3,150 3,150 3,150 15:25 50 15.750
CEPC22.0JU 18,000 0 18,000 18,000 18,000 18,000 14:03 1 1.800
CEPC38.0AB 0,300 -81,25 1,600 0,300 0,300 0,300 16:21 68 2.040
CEPC38.0JU 1,700 0 1,700 1,700 1,700 1,700 12:54 13 2.210
CEPC40.0AB 0,010 -98,00 0,500 0,010 0,010 0,010 14:56 10 10
CEPC40.0AG 4,000 8,11 3,700 4,000 4,000 4,000 17:01 14 5.600
CEPC40.0JU 1,100 -15,38 1,300 1,210 1,000 1,210 16:56 33 3.762
CEPC42.0AB 0,150 -50,00 0,300 0,150 0,150 0,150 15:23 18 270
CEPC42.0AG 2,695 0 - 2,694 2,694 2,695 14:43 20 5.388
CEPC42.0JU 0,490 -2,00 0,500 0,425 0,425 0,490 16:57 35 1.553
CEPC44.0AB 0,300 -78,53 1,397 0,300 0,300 0,300 13:41 60 1.800
CEPC44.0JU 0,250 0 0,250 0,250 0,250 0,250 16:24 30 750
CEPV38.0AB 2,800 -15,15 3,300 2,800 2,800 2,800 13:04 5 1.400
CEPV38.0AG 3,500 0 - 3,500 3,500 3,500 14:12 21 7.350
CEPV38.0JU 0,500 -89,80 4,900 0,500 0,500 0,500 11:52 10 500
COMC2.55AG 0,890 -1,11 0,900 0,890 0,890 0,890 14:59 4 356
COMC2.55JU 0,690 38,00 0,500 0,570 0,570 0,690 16:58 774 45.462
COMC2.70JU 0,520 10,64 0,470 0,530 0,520 0,530 15:45 393 20.679
COMC2.85JU 0,360 2,86 0,350 0,360 0,340 0,360 15:11 210 7.449
COMC3.00AB 0,012 -25,00 0,016 0,019 0,005 0,020 15:25 12.116 13.778
COMC3.00AG 0,470 4,44 0,450 0,440 0,440 0,470 15:08 1.051 48.789
COMC3.00JU 0,200 -15,61 0,237 0,250 0,200 0,250 16:47 3.470 76.336
COMC3.15AB 0,005 -50,00 0,010 0,002 0,002 0,005 15:11 3.072 635
COMC3.15JU 0,122 -21,29 0,155 0,159 0,120 0,160 16:59 7.397 107.772
COMC3.30AB 0,006 -40,00 0,010 0,006 0,006 0,006 14:30 800 480
COMC3.30AG 0,270 0 - 0,270 0,270 0,270 16:58 230 6.210
COMC3.30JU 0,070 -19,54 0,087 0,108 0,070 0,108 16:53 3.757 32.633
COMC3.45AB 0,002 -60,00 0,005 0,003 0,002 0,003 15:25 525 110
COMC3.45JU 0,039 25,81 0,031 0,030 0,030 0,040 16:54 3.300 11.950
COMC3.60AB 0,001 0 0,001 0,001 0,001 0,001 15:23 205 21
COMC3.60JU 0,019 -5,00 0,020 0,019 0,019 0,019 16:04 74 141
COMC3.75AB 0,001 0 0,001 0,001 0,001 0,001 15:05 200 20
COMC3.90AB 0,001 -50,00 0,002 0,001 0,001 0,002 16:12 1.868 262
COMC4.05AB 0,001 -66,67 0,003 0,001 0,001 0,001 14:42 1.200 120
COMC4.20AB 0,020 -33,33 0,030 0,020 0,020 0,020 15:37 250 500
COMC4.50AB 0,010 -60,00 0,025 0,010 0,010 0,010 13:21 25 25
COMC4.50JU 0,010 -50,00 0,020 0,010 0,010 0,010 14:14 1.946 1.946
COMV2.85JU 0,093 9,41 0,085 0,093 0,093 0,093 11:32 150 1.395
COMV3.00AB 0,040 0 0,040 0,040 0,040 0,040 15:00 200 800
COMV3.00JU 0,050 0 0,050 0,050 0,050 0,050 16:25 1.000 5.000
COMV3.15AB 0,150 0 0,150 0,150 0,150 0,150 15:28 6 90
COMV3.30AB 0,140 250,00 0,040 0,140 0,140 0,140 16:35 2 28
COMV3.60AB 0,400 0 0,400 0,400 0,400 0,400 14:58 40 1.600
COMV4.20AG 1,120 21,48 0,922 1,000 1,000 1,120 15:15 238 24.976
CREC38.0AB 7,500 -54,55 16,500 7,500 7,500 7,500 12:18 1.500 1.125.000
CREC38.0JU 10,650 -4,91 11,200 10,650 10,650 10,650 16:23 1.100 1.171.500
CREC40.0AB 7,500 -47,37 14,250 7,500 7,500 7,500 14:44 500 375.000
CREC41.0JU 5,500 -26,67 7,500 5,500 5,500 5,500 11:38 20 11.000
CREC46.0JU 3,000 -50,00 6,000 3,000 3,000 3,000 16:55 10 3.000
CREC48.0AB 4,980 -2,35 5,100 4,980 4,980 4,980 11:04 1 498
CREC50.0JU 2,000 -25,93 2,700 2,000 2,000 2,000 14:56 4 800
CREC52.0AB 1,300 -21,21 1,650 1,300 1,300 1,300 15:20 31 4.030
CREC56.0AG 2,500 0 - 2,500 2,500 2,500 15:15 24 6.000
CREC56.0JU 0,270 -10,00 0,300 0,270 0,270 0,270 15:17 24 648
CREV45.0AB 0,300 -40,00 0,500 0,300 0,300 0,300 12:57 1 30
CREV46.0JU 2,650 0 - 2,650 2,650 2,650 16:42 20 5.300
CREV48.0AB 2,100 -27,59 2,900 2,100 2,100 2,100 12:03 10 2.100
CREV48.0JU 4,000 5,26 3,800 4,000 4,000 4,000 12:33 3 1.200
CTOC52.0AB 2,500 0 - 2,500 2,500 2,500 15:00 1 250
CTOC52.0JU 4,500 0 - 4,500 4,500 4,500 11:17 1 450
CVHC250.AB 5,000 -90,93 55,097 5,000 5,000 5,000 16:13 10 5.000
CVHC310.AB 0,050 -90,00 0,500 0,050 0,050 0,050 11:49 1 5
EDNC50.0AB 4,500 -30,77 6,500 4,500 4,500 4,500 13:06 20 9.000
EDNC56.0AB 0,155 3,33 0,150 0,155 0,155 0,155 13:49 64 992
FRAC138.JU 5,420 0 - 5,420 5,420 5,420 15:52 42 22.764
FRAC162.AB 0,200 -95,00 4,000 0,200 0,200 0,200 14:00 24 480
GFG - - - - - - 11:28 - -
GFGC100.AB 11,700 8,82 10,752 10,900 10,900 12,750 15:26 1.259 1.448.232
GFGC100.JU 13,000 -17,50 15,758 15,050 12,200 15,050 16:59 488 639.258
GFGC10060J 15,505 -16,19 18,500 18,000 15,505 18,900 16:12 296 490.656
GFGC102.AB 9,300 4,79 8,875 11,000 9,100 11,000 15:24 664 641.206
GFGC102.JU 11,900 -15,52 14,087 12,000 11,400 12,350 16:23 352 425.440
GFGC10360J 13,200 -18,06 16,110 16,000 13,100 16,000 16:57 556 796.145
GFGC105.AB 6,500 10,34 5,891 7,900 5,700 7,900 15:26 3.453 2.201.920
GFGC105.JU 9,950 -16,54 11,922 10,200 9,600 10,800 16:58 1.290 1.304.538
GFGC10660J 11,300 -13,97 13,135 12,500 10,500 13,000 16:41 1.582 1.868.243
GFGC108.AB 3,900 34,44 2,901 3,200 2,500 4,950 15:29 14.921 5.061.997
GFGC108.JU 8,000 -19,34 9,918 8,800 7,656 8,900 16:59 1.256 1.026.750
GFGC10960J 8,950 -17,13 10,800 10,700 8,500 10,800 16:58 1.211 1.107.249
GFGC111.AB 0,521 -38,63 0,849 2,000 0,150 2,850 15:29 46.396 2.914.624
GFGC111.AG 9,500 -1,55 9,650 9,500 9,500 9,500 16:55 26 24.700
GFGC111.JU 6,600 -17,17 7,968 7,700 6,220 7,700 16:59 3.930 2.683.628
GFGC11260J 6,760 -22,72 8,747 8,700 6,760 8,950 16:59 4.834 3.613.947
GFGC114.AB 0,025 -86,03 0,179 0,225 0,013 0,400 15:29 24.025 351.093
GFGC114.JU 5,300 -16,98 6,384 6,350 4,900 6,350 16:58 6.351 3.411.156
GFGC11560J 5,150 -24,11 6,786 6,700 5,150 6,700 16:59 6.263 3.536.722
GFGC117.AB 0,002 -93,10 0,029 0,015 0,002 0,020 15:29 6.405 6.834
GFGC117.JU 3,950 -22,41 5,091 4,500 3,800 4,600 16:59 3.118 1.312.987
GFGC11860G 12,000 9,09 11,000 12,000 12,000 12,000 12:52 1 1.200
GFGC11860J 3,990 -21,81 5,103 4,900 3,750 5,300 16:59 10.913 4.718.869
GFGC11860M 0,100 0 0,100 0,100 0,100 0,100 14:18 1 10
GFGC120.AB 0,001 -50,00 0,002 0,002 0,001 0,002 14:21 10.534 1.076
GFGC120.JU 3,150 -20,39 3,957 3,000 2,900 3,690 16:59 7.804 2.567.541
GFGC120.MY 2,000 0 - 2,000 2,000 2,000 12:01 2 400
GFGC12160J 2,899 -23,61 3,795 3,700 2,830 4,000 16:59 7.180 2.288.119
GFGC123.AB 0,002 -33,33 0,003 0,002 0,002 0,002 14:57 34 7
GFGC123.JU 2,400 -21,29 3,049 2,500 2,200 2,745 16:56 1.045 256.902
GFGC12460J 2,184 -23,26 2,846 2,800 1,950 3,000 16:57 3.459 788.087
GFGC126.AB 0,001 -66,67 0,003 0,002 0,001 0,002 15:23 4.158 436
GFGC126.JU 1,780 -22,98 2,311 1,900 1,701 2,000 16:59 1.141 214.220
GFGC12760J 1,420 -25,54 1,907 2,000 1,400 2,000 16:59 1.673 262.491
GFGC129.AB 0,001 -50,00 0,002 0,001 0,001 0,001 15:23 4.128 413
GFGC129.JU 1,250 -24,79 1,662 1,225 1,200 1,399 16:53 1.349 170.007
GFGC13060G 5,400 -16,92 6,500 6,500 5,400 6,500 16:51 19 10.480
GFGC13060J 0,900 -25,00 1,200 1,050 0,900 1,100 16:59 3.013 300.326
GFGC132.AB 0,001 -85,71 0,007 0,001 0,001 0,001 14:36 72 7
GFGC132.AG 4,000 -10,11 4,450 4,000 4,000 4,000 15:45 3 1.200
GFGC132.JU 0,820 -25,66 1,103 1,070 0,760 1,070 16:58 1.181 100.515
GFGC13360J 0,520 -31,94 0,764 0,700 0,520 0,700 16:58 1.673 97.503
GFGC135.AB 0,001 -50,00 0,002 0,001 0,001 0,001 13:03 1.400 140
GFGC135.JU 0,521 -34,88 0,800 0,699 0,501 0,700 16:58 1.206 71.786
GFGC138.AB 0,001 -50,00 0,002 0,001 0,001 0,001 14:20 500 50
GFGC138.JU 0,700 0 - 0,700 0,700 0,700 14:32 28 1.960
GFGC13960J 0,490 70,14 0,288 0,400 0,400 0,490 14:32 169 6.895
GFGC141.AB 0,001 -83,33 0,006 0,001 0,001 0,001 13:44 51 5
GFGC141.JU 0,450 80,00 0,250 0,350 0,350 0,450 16:59 166 7.040
GFGC144.AB 0,002 -50,00 0,004 0,002 0,002 0,002 15:57 40 8
GFGC147.AB 0,004 -55,56 0,009 0,004 0,003 0,004 16:45 1.300 460
GFGC14860J 0,215 53,57 0,140 0,120 0,120 0,240 16:32 485 10.837
GFGC150.AB 0,004 -66,67 0,012 0,004 0,004 0,004 16:40 500 200
GFGC150.AG 1,401 0 - 1,401 1,401 1,401 16:10 7 981
GFGC150.JU 0,220 0 0,220 0,240 0,220 0,240 16:59 27 608
GFGC153.AB 0,001 -50,00 0,002 0,001 0,001 0,001 13:47 72 7
GFGC156.AB 0,004 -73,33 0,015 0,003 0,003 0,004 16:53 800 280
GFGC162.AB 0,005 -50,00 0,010 0,005 0,005 0,005 16:51 600 300
GFGC162.JU 0,169 -15,50 0,200 0,200 0,169 0,200 13:54 138 2.642
GFGC16360G 0,710 -13,31 0,819 0,710 0,710 0,710 16:12 3 213
GFGC16360J 0,070 -30,00 0,100 0,100 0,070 0,100 16:58 1.594 12.920
GFGC165.AB 0,004 -20,00 0,005 0,005 0,001 0,005 16:57 3.100 870
GFGC165.AG 0,500 -28,57 0,700 0,700 0,500 0,700 14:09 40 2.610
GFGC165.JU 0,120 12,15 0,107 0,100 0,100 0,120 16:57 1.075 12.268
GFGC78.60J 33,000 2,80 32,100 33,000 33,000 33,000 13:49 6 19.800
GFGC80.0JU 33,000 3,12 32,000 35,000 33,000 35,000 16:44 30 101.000
GFGC88.60J 32,000 30,61 24,500 29,000 29,000 32,000 14:32 19 58.800
GFGC90.0AB 20,990 2,39 20,500 20,500 20,000 21,000 14:41 56 113.598
GFGC90.0JU 21,000 -16,00 25,000 21,000 21,000 21,000 15:22 4 8.400
GFGC93.60J 24,000 -1,64 24,400 25,000 24,000 25,000 12:23 29 70.000
GFGC95.0AB 14,000 0 14,000 14,000 14,000 14,000 11:48 1 1.400
GFGC95.0JU 17,500 -9,14 19,261 18,000 17,300 18,000 15:55 80 140.431
GFGC98.60J 17,500 -7,89 19,000 18,440 17,256 19,500 16:54 258 472.700
GFGV100.AB 0,018 -74,29 0,070 0,030 0,018 0,030 14:15 125 357
GFGV100.JU 2,670 5,24 2,537 2,900 2,500 3,350 16:59 3.861 1.152.326
GFGV10060J 1,380 31,43 1,050 1,450 1,378 1,450 16:56 102 14.418
GFGV102.JU 3,700 0 - 3,700 3,700 3,700 11:37 5 1.850
GFGV10360J 1,950 21,88 1,600 1,790 1,610 1,990 16:58 2.989 559.065
GFGV105.AB 0,010 -94,05 0,168 0,200 0,010 0,200 15:06 130 359
GFGV105.JU 4,450 23,92 3,591 3,700 3,700 4,850 16:59 1.820 802.859
GFGV10660J 2,860 30,00 2,200 2,500 2,300 3,150 16:59 1.413 388.185
GFGV108.AB 0,050 -88,84 0,448 0,290 0,050 0,290 15:02 1.234 11.199
GFGV108.JU 5,500 10,00 5,000 6,000 5,450 6,500 17:00 737 430.304
GFGV10960J 3,900 22,37 3,187 3,187 3,187 4,100 16:59 1.344 503.069
GFGV111.AB 0,200 -87,23 1,566 0,997 0,150 0,997 15:29 3.447 145.107
GFGV111.JU 6,900 6,15 6,500 8,000 6,900 8,000 16:59 351 255.995
GFGV11260J 5,150 28,75 4,000 4,350 4,350 5,180 16:57 681 336.688
GFGV114.AB 2,700 -25,89 3,643 2,999 2,500 3,600 15:29 699 219.916
GFGV114.JU 9,500 20,25 7,900 9,000 8,500 9,500 16:49 161 150.500
GFGV11560J 6,850 29,25 5,300 5,600 5,000 6,900 16:34 222 139.825
GFGV117.AB 6,010 -8,55 6,572 4,500 4,500 6,500 15:27 1.108 677.484
GFGV117.JU 9,200 -34,29 14,000 9,000 9,000 9,200 16:00 52 47.040
GFGV11860G 8,500 23,19 6,900 8,000 8,000 8,500 12:30 20 16.500
GFGV11860J 8,500 23,19 6,900 7,900 7,500 8,500 16:59 58 46.340
GFGV120.AB 8,800 -3,65 9,133 7,100 7,100 9,500 15:27 747 669.104
GFGV120.AG 13,500 4,01 12,980 13,000 13,000 13,500 14:25 21 28.300
GFGV120.JU 15,000 23,97 12,100 14,300 14,300 15,000 15:03 120 178.834
GFGV12160J 10,000 25,00 8,000 10,000 10,000 10,000 14:17 2 2.000
GFGV123.AB 12,000 0 12,000 12,500 12,000 12,500 15:25 322 396.975
GFGV126.AB 14,900 -12,35 17,000 15,000 14,250 15,200 15:12 85 127.400
GFGV126.AG 14,000 0 - 14,000 14,000 14,000 16:07 5 7.000
GFGV129.AB 18,000 20,00 15,000 18,000 18,000 18,500 13:56 121 220.050
GFGV132.AB 27,000 22,17 22,100 24,500 24,500 27,000 15:51 36 93.200
GFGV135.AB 25,000 -19,35 31,000 25,000 25,000 25,000 15:16 95 237.500
GFGV138.AB 33,000 6,45 31,000 33,000 33,000 33,000 16:13 20 66.000
GFGV141.AB 27,900 -14,31 32,560 27,900 27,900 27,900 11:57 5 13.950
GFGV58.60J 0,100 25,00 0,080 0,100 0,100 0,100 12:25 100 1.000
GFGV60.0AB 0,010 0 0,010 0,010 0,010 0,010 11:17 500 500
GFGV60.0JU 0,055 -38,89 0,090 0,057 0,055 0,057 16:09 200 1.128
GFGV78.60J 0,130 17,12 0,111 0,100 0,100 0,130 16:59 619 7.290
GFGV80.0AB 0,008 -20,00 0,010 0,008 0,008 0,008 16:46 300 240
GFGV80.0JU 0,390 30,00 0,300 0,200 0,200 0,400 16:41 319 10.695
GFGV88.60J 0,450 148,62 0,181 0,190 0,190 0,450 16:54 221 5.945
GFGV90.0AB 0,001 -98,61 0,072 0,001 0,001 0,001 12:35 1.200 120
GFGV90.0JU 1,000 11,11 0,900 1,000 0,900 1,150 16:59 677 68.856
GFGV93.60J 0,650 50,81 0,431 0,520 0,400 0,650 16:56 168 8.719
GFGV95.0AB 0,001 -98,89 0,090 0,001 0,001 0,001 15:16 1.860 186
GFGV95.0JU 1,700 16,04 1,465 1,900 1,600 2,000 16:58 524 93.196
GFGV98.60J 1,050 16,67 0,900 0,800 0,700 1,100 16:39 688 66.591
GVAC5.20JU 1,000 -15,18 1,179 1,000 1,000 1,000 12:46 100 10.000
GVAC5.40JU 0,700 -25,53 0,940 0,700 0,700 0,700 16:36 63 4.410
GVAC5.80JU 0,700 -12,50 0,800 0,600 0,525 0,700 16:33 1.928 120.043
GVAC6.00AB 0,180 100,00 0,090 0,074 0,040 0,180 15:29 3.313 26.286
GVAC6.00JU 0,250 -37,50 0,400 0,250 0,250 0,250 16:53 150 3.750
GVAC6.40JU 0,050 -50,00 0,100 0,080 0,050 0,080 16:53 530 4.150
GVAC6.60AB 0,007 -93,00 0,100 0,007 0,007 0,007 16:15 250 175
GVAC6.60JU 0,250 -37,50 0,400 0,250 0,250 0,250 16:18 33 825
GVAC7.00AB 0,001 -80,00 0,005 0,001 0,001 0,001 11:31 700 70
GVAC7.00JU 0,065 -13,33 0,075 0,075 0,065 0,075 13:30 12 80
GVAC7.20AB 0,003 -66,67 0,009 0,005 0,003 0,005 14:04 310 153
GVAC7.40AB 0,080 -46,67 0,150 0,095 0,080 0,095 14:29 400 3.206
GVAC8.00AB 0,001 -80,00 0,005 0,002 0,001 0,002 15:54 1.041 119
GVAC8.00AG 0,550 0 - 0,550 0,550 0,550 16:50 100 5.500
GVAC8.00JU 0,100 -85,71 0,700 0,100 0,100 0,100 14:55 500 5.000
GVAV5.40JU 0,011 0 - 0,010 0,010 0,011 16:56 140 144
GVAV6.00AB 0,010 -97,49 0,399 0,010 0,010 0,010 14:58 246 246
GVAV6.00JU 0,300 50,00 0,200 0,300 0,300 0,300 12:26 40 1.200
GVAV7.00AB 1,350 12,50 1,200 1,350 1,350 1,350 14:21 12 1.620
METC25.0AB 3,500 16,67 3,000 3,500 3,500 3,500 16:51 5 1.750
METC25.0AG 2,000 0 - 2,000 2,000 2,000 16:43 25 5.000
METC25.0JU 3,550 1,43 3,500 3,550 3,550 3,550 11:15 21 7.455
PAMC37.0JU 9,000 20,00 7,500 9,000 9,000 9,000 15:55 3 2.700
PAMC39.0JU 3,850 0 - 3,850 3,850 3,850 16:42 1 385
PAMC41.0JU 3,350 -4,29 3,500 3,350 3,350 3,350 14:00 10 3.350
PAMC43.0JU 2,650 -11,67 3,000 2,800 2,600 2,800 15:12 271 72.645
PAMC47.0JU 0,990 -25,51 1,329 0,900 0,900 0,990 15:41 98 8.865
PAMC51.0AB 0,010 -83,33 0,060 0,010 0,010 0,010 15:56 3 3
PAMC51.0JU 0,400 0 0,400 0,400 0,400 0,400 11:17 5 200
PAMC53.0AB 0,050 0 0,050 0,050 0,050 0,050 12:41 70 350
PAMC55.0AB 1,800 20,00 1,500 1,450 1,450 1,800 16:58 145 21.620
PAMC55.0AG 2,500 -28,57 3,500 2,500 2,500 2,500 14:17 27 6.750
PAMC55.0JU 0,150 0 0,150 0,150 0,150 0,150 14:23 100 1.500
PAMC57.0AB 0,100 -60,78 0,255 0,100 0,100 0,100 16:24 30 300
PAMC57.0JU 0,110 0 0,110 0,100 0,100 0,110 15:01 280 2.830
PAMC59.0AB 0,020 -94,29 0,350 0,020 0,020 0,020 16:03 100 200
PAMC61.0AB 0,020 -60,00 0,050 0,050 0,020 0,050 16:23 31 80
PAMC63.0AB 0,300 -57,14 0,700 0,300 0,300 0,300 16:04 24 720
PAMC63.0JU 0,085 -71,57 0,299 0,085 0,085 0,085 16:58 33 281
PAMC65.0AB 0,035 -30,00 0,050 0,035 0,035 0,035 14:54 350 1.225
PAMV37.0JU 0,500 0 - 0,525 0,500 0,525 13:08 22 1.105
PAMV41.0JU 1,500 50,00 1,000 1,500 1,500 1,500 16:58 2 300
PAMV43.0JU 3,300 65,00 2,000 3,300 3,300 3,300 12:58 4 1.320
PAMV45.0JU 2,500 -33,33 3,750 2,500 2,500 2,500 12:27 3 750
PAMV45.1AB 2,400 100,00 1,200 2,400 2,400 2,400 12:24 20 4.800
PAMV49.0AB 8,000 5,26 7,600 8,000 8,000 8,000 15:26 16 12.800
PAMV49.0AG 6,500 8,33 6,000 7,000 6,500 7,000 16:43 50 34.500
PAMV49.0JU 9,500 72,73 5,500 9,500 9,500 9,500 16:38 20 19.000
PAMV51.0AB 6,800 -2,86 7,000 6,800 6,800 6,800 13:40 1 680
PAMV55.0AB 8,000 -5,88 8,500 8,000 8,000 8,000 15:33 2 1.600
PBRC26949A 99,750 42,50 70,000 95,000 95,000 101,000 16:05 15 147.175
PBRC300.AB 30,000 27,66 23,500 27,000 27,000 31,000 15:28 41 120.800
PBRC300.JU 26,000 -25,71 35,000 30,000 25,000 32,000 16:20 127 340.700
PBRC310.AB 18,000 80,00 10,000 9,000 9,000 20,250 15:29 357 628.216
PBRC310.JU 23,699 -5,20 25,000 25,000 20,000 25,000 16:57 30 62.500
PBRC320.AB 9,000 233,21 2,701 4,000 4,000 12,000 15:29 1.851 1.611.771
PBRC320.JU 14,000 -20,23 17,551 18,000 12,200 19,500 16:55 576 877.649
PBRC32949A 1,250 25,00 1,000 3,000 0,900 3,000 15:28 344 65.595
PBRC340.AB 0,100 -80,00 0,500 0,300 0,100 0,400 14:56 1.597 28.655
PBRC340.JU 7,800 -31,99 11,469 11,000 6,990 12,000 16:59 748 616.209
PBRC350.AB 0,030 -70,00 0,100 0,100 0,030 0,100 14:59 186 854
PBRC350.JU 8,000 -60,00 20,000 8,000 8,000 8,000 16:37 3 2.400
PBRC360.AB 0,018 -64,00 0,050 0,030 0,018 0,030 13:21 28 55
PBRC360.AG 40,000 0 40,000 40,000 40,000 40,000 13:13 9 36.000
PBRC360.JU 3,950 -23,66 5,174 5,300 3,510 6,500 16:57 758 327.952
PBRC370.AB 0,001 -95,00 0,020 0,001 0,001 0,001 14:45 2.000 200
PBRC370.JU 2,700 -32,50 4,000 3,400 2,700 3,500 16:50 331 100.023
PBRC380.AB 0,080 2,56 0,078 0,080 0,080 0,080 12:16 10 80
PBRC380.JU 1,550 -42,59 2,700 2,500 1,550 2,900 16:54 347 74.560
PBRC390.AB 0,040 -25,93 0,054 0,040 0,040 0,040 12:21 35 140
PBRC400.AB 0,030 -83,05 0,177 0,120 0,030 0,120 16:18 518 3.061
PBRC400.JU 0,700 -43,37 1,236 1,050 0,700 1,300 16:57 314 29.163
PBRC400.MY 0,300 -14,29 0,350 0,300 0,300 0,300 13:12 20 600
PBRC420.AB 0,200 -60,00 0,500 0,500 0,200 0,500 16:38 169 4.490
PBRC420.AG 7,300 -33,64 11,000 8,000 7,300 8,000 14:49 6 4.590
PBRC420.JU 0,350 -36,36 0,550 0,550 0,350 0,550 16:38 103 5.080
PBRV300.AB 0,010 -97,49 0,399 0,010 0,010 0,010 15:04 168 168
PBRV300.AG 10,000 150,00 4,000 10,000 10,000 10,000 16:01 10 10.000
PBRV300.JU 9,001 53,63 5,859 5,900 5,900 10,050 16:58 444 359.455
PBRV320.AB 0,790 -88,53 6,886 6,500 0,790 6,500 13:25 81 17.197
PBRV320.AG 8,000 0 - 8,000 8,000 8,000 16:59 2 1.600
PBRV320.JU 16,900 21,15 13,950 10,901 10,901 17,000 16:56 344 539.301
PBRV340.AB 23,000 155,56 9,000 23,000 23,000 23,000 16:15 17 39.100
PBRV340.AG 16,222 0 16,222 16,222 16,222 16,222 14:50 6 9.733
PBRV340.JU 35,000 18,64 29,500 31,000 31,000 35,000 15:57 14 45.900
PBRV350.AB 23,000 707,02 2,850 3,000 3,000 23,000 13:24 13 13.300
PBRV370.AB 40,000 -17,53 48,500 35,000 35,000 40,000 13:22 20 72.500
PGRC11.0JU 1,400 40,00 1,000 1,150 1,150 1,400 15:52 38 4.870
PGRC12.0JU 0,750 -6,25 0,800 0,750 0,750 0,750 14:52 30 2.250
SUPC45.0JU 5,000 -33,33 7,500 6,000 5,000 6,000 16:59 11 6.500
SUPC49.0JU 5,500 30,95 4,200 5,500 5,500 5,500 16:26 2 1.100
SUPC50337J 3,300 -13,16 3,800 3,000 3,000 3,300 16:57 27 8.640
SUPC51.0AB 0,800 60,00 0,500 1,250 0,800 1,300 13:09 61 5.915
SUPC51.0JU 3,000 -25,00 4,000 3,000 3,000 3,050 14:59 55 16.585
SUPC53.0JU 2,280 -34,86 3,500 2,280 2,280 2,280 15:53 100 22.800
SUPC58.0JU 1,290 -35,50 2,000 1,290 1,290 1,290 13:08 28 3.612
SUPC61.0AB 0,100 -16,67 0,120 0,100 0,100 0,100 16:36 90 900
SUPC61.0JU 1,000 -16,67 1,200 1,200 1,000 1,200 13:08 10 1.100
SUPC64.0AB 0,400 0 0,400 0,400 0,400 0,400 12:01 4 160
SUPC67.0AB 0,050 -90,00 0,500 0,050 0,050 0,050 14:36 31 155
SUPC73.0AB 1,500 24,90 1,201 1,500 1,500 1,500 11:51 1 150
SUPC76.0AB 1,000 0 1,000 1,000 1,000 1,000 13:08 6 600
SUPC79.0AB 0,010 0 0,010 0,010 0,010 0,010 14:33 9 9
SUPC82.0AB 0,100 -35,48 0,155 0,100 0,100 0,100 12:39 18 180
SUPV45.0JU 1,000 -38,27 1,620 1,000 1,000 1,000 13:13 20 2.000
SUPV51.0AB 0,500 0 - 0,500 0,500 0,500 15:17 20 1.000
SUPV51.0JU 4,500 0 - 4,480 4,480 4,500 15:08 2 898
SUPV61.0AB 8,500 -5,56 9,000 8,500 8,500 8,500 16:12 1 850
TECC100.JU 33,210 0 - 33,210 33,210 33,210 11:52 300 996.300
TECC105.AB 17,750 -7,55 19,200 17,750 17,750 17,750 11:52 300 532.500
TECC105.JU 29,900 0 - 29,900 29,900 29,900 14:25 750 2.242.500
TGNC44586J 23,000 -8,00 24,999 23,000 23,000 23,000 12:54 2 4.600
TGNC50.0AB 19,000 -9,52 21,000 19,000 19,000 19,000 13:14 10 19.000
TGNC50.0JU 10,000 0 10,000 10,000 10,000 10,000 11:24 11 11.000
TGNC60.0AB 9,000 -30,77 13,000 9,000 9,000 9,000 12:44 5 4.500
TGSC105.8J 8,000 0 8,000 8,000 8,000 8,000 16:35 1 800
TGSC115.AB 4,000 -20,00 5,000 4,000 4,000 4,000 13:54 1 400
TGSC115.JU 25,000 -16,67 30,000 25,000 25,000 25,000 16:19 2 5.000
TGSC125.AB 1,000 -75,61 4,100 1,050 1,000 1,050 16:45 9 915
TGSC76799J 32,000 -7,25 34,500 31,239 31,000 32,000 16:33 25 78.178
TGSC86.0AB 19,900 32,67 15,000 20,000 19,900 20,000 13:35 2 3.990
TGSC86.0JU 18,500 -39,64 30,650 18,000 18,000 20,000 14:16 16 29.850
TRAC32579J 7,000 0 - 7,000 7,000 7,000 12:25 2 1.400
TRAC38579J 2,700 0 - 3,000 2,700 3,000 15:02 7 1.950
TRAC40.0JU 7,000 0 7,000 7,000 7,000 7,000 11:16 11 7.700
TRAC46.0JU 3,490 20,34 2,900 3,000 3,000 3,490 14:20 37 11.543
TRAC48.0AB 6,000 -21,06 7,601 6,705 6,000 6,705 14:26 47 30.100
TRAC52.0AB 3,005 -8,94 3,300 3,005 3,005 3,005 14:17 5 1.503
TRAC52.0JU 0,400 100,00 0,200 0,400 0,400 0,400 16:28 8 320
TRAC54.0AB 1,500 147,93 0,605 1,500 1,500 1,500 13:24 30 4.500
TRAC56.0AB 0,400 -46,67 0,750 0,320 0,320 0,400 15:54 31 1.000
TS.C524.AB 85,000 -22,73 110,000 85,000 85,000 85,000 16:55 2 17.000
TS.C544.AB 80,000 50,94 53,000 79,500 78,000 83,000 15:26 133 1.072.900
TS.C564.AB 60,000 -7,69 65,000 60,000 60,000 60,000 12:54 24 144.000
TS.C564.AG 120,000 -16,08 143,000 120,000 120,000 120,000 13:39 3 36.000
TS.C644.AB 9,750 8,33 9,000 10,000 9,750 10,000 14:37 10 9.800
TS.C644.JU 41,000 32,26 31,000 40,000 40,000 41,000 16:48 7 28.600
TS.C664.JU 16,000 60,00 10,000 16,000 16,000 16,000 16:48 7 11.200
TS.C664.MY 1,000 -82,14 5,600 1,000 1,000 1,000 15:22 5 500
TS.V604.JU 11,000 57,14 7,000 11,000 11,000 11,000 16:20 7 7.700
TXAC11.8JU 1,700 -22,80 2,202 1,700 1,700 1,700 15:07 3 510
TXAC12.3AG 2,175 -5,43 2,300 2,175 2,175 2,175 16:18 122 26.535
TXAC12.3JU 1,150 53,33 0,750 1,000 1,000 1,150 16:53 275 29.375
TXAC12.75A 1,800 -14,41 2,103 1,800 1,800 1,800 16:31 20 3.600
TXAC12.75J 3,350 0 - 3,350 3,350 3,350 15:50 2.965 993.275
TXAC12077A 1,323 0 - 1,323 1,323 1,323 11:41 4.000 529.200
TXAC12077J 1,800 12,43 1,601 2,050 1,620 2,050 16:44 327 57.380
TXAC13.75A 0,700 -50,00 1,400 0,840 0,700 0,840 15:59 110 8.270
TXAC13.75J 0,800 33,11 0,601 0,800 0,800 0,800 15:15 50 4.000
TXAC13077A 0,400 105,13 0,195 0,400 0,400 0,400 15:21 73 2.920
TXAC14327A 0,040 0 - 0,040 0,040 0,040 11:48 5 20
TXAC14327J 0,300 9,09 0,275 0,350 0,275 0,350 16:58 695 21.281
TXAC15.0AB 0,100 -33,33 0,150 0,150 0,100 0,150 16:19 766 9.007
TXAC15.0AG 1,500 0 1,500 1,500 1,500 1,500 12:53 80 12.000
TXAC15.0JU 1,000 -23,08 1,300 1,000 1,000 1,000 16:06 78 7.800
TXAC15327A 0,004 0 - 0,008 0,004 0,008 14:44 470 222
TXAC15327J 0,115 -50,00 0,230 0,115 0,115 0,115 13:29 10 115
TXAC16.0AB 0,020 -33,33 0,030 0,020 0,020 0,020 14:18 141 282
TXAC16.0JU 0,700 -1,69 0,712 0,700 0,700 0,700 12:59 40 2.800
TXAC16327J 0,300 0 - 0,300 0,300 0,300 11:16 2 60
TXAC17.0AB 0,010 -33,33 0,015 0,010 0,010 0,010 14:50 300 300
TXAC18.0AB 0,025 -16,67 0,030 0,020 0,020 0,025 16:38 165 338
TXAV12.3AG 0,700 0 - 0,700 0,700 0,700 15:15 90 6.300
TXAV12077J 0,500 0 - 0,500 0,500 0,500 16:42 68 3.400
TXAV13.75J 0,935 20,65 0,775 0,800 0,800 0,935 15:20 116 9.469
TXAV13077A 0,200 0 - 0,200 0,200 0,200 12:33 16 320
TXAV14327A 1,200 -4,53 1,257 1,200 1,200 1,200 14:03 3 360
TXAV15.0AB 0,650 -23,53 0,850 0,650 0,650 1,000 16:59 198 13.073
TXAV15.0JU 0,700 -12,50 0,800 0,700 0,700 0,700 16:07 100 7.000
TXAV15327A 1,500 0 - 1,500 1,500 1,500 15:52 2 300
TXAV16.0AB 1,250 66,67 0,750 1,300 1,150 1,300 16:18 12 1.540
U24C72.0JU 1,410 0 - 1,410 1,410 1,410 16:44 1 14
YPFC520.AB 111,000 8,82 102,000 113,000 110,000 113,000 12:44 259 2.924.800
YPFC520.JU 165,100 3,19 160,000 165,100 165,100 165,100 15:52 3 49.530
YPFC580.AB 52,000 25,30 41,500 48,000 41,500 54,400 13:47 60 308.760
YPFC620.AB 10,000 100,00 5,000 7,000 6,000 15,900 15:00 153 166.150
YPFC620.JU 103,000 15,99 88,800 103,000 103,000 103,000 13:35 11 113.300
YPFC640.AB 0,300 -75,00 1,200 1,000 0,300 1,000 15:25 24 860
YPFC640.JU 48,000 0 - 48,000 48,000 48,000 13:00 1 4.800
YPFC660.AB 3,250 -20,73 4,100 3,250 3,250 3,250 12:15 3 975
YPFC680.JU 60,000 39,53 43,000 52,000 50,000 60,000 14:11 43 238.900
YPFC700.JU 39,000 -7,50 42,160 39,000 39,000 39,000 15:34 1 3.900
YPFC700.MY 15,000 0 - 15,000 15,000 15,000 16:59 5 7.500
YPFC720.JU 27,000 -18,18 33,000 33,100 27,000 33,100 15:29 11 30.920
YPFC740.JU 18,000 0 - 20,000 18,000 20,000 16:47 9 17.800
YPFV520.AB 1,000 -93,75 16,000 1,000 1,000 1,000 15:06 4 400
YPFV540.AB 1,500 0 1,500 1,500 1,500 1,500 16:19 6 900
YPFV540.JU 4,000 -78,95 19,000 4,000 4,000 4,000 13:58 3 1.200
YPFV560.AB 2,000 0 2,000 2,000 2,000 2,000 15:29 13 2.600
YPFV560.AG 9,000 0 9,000 7,000 7,000 9,000 16:56 8 6.529
YPFV580.AB 18,500 105,56 9,000 19,000 16,000 19,000 16:48 33 59.830
YPFV580.JU 20,000 0 - 20,000 20,000 20,000 13:51 3 6.000
YPFV600.AB 3,050 -96,68 92,000 3,050 3,050 3,050 16:03 1 305
YPFV600.AG 3,000 -82,35 17,000 3,000 3,000 3,000 13:35 10 3.000
YPFV620.AB 5,000 25,00 4,000 5,000 5,000 5,000 15:26 2 1.000
YPFV620.AG 4,000 0 4,000 4,000 4,000 4,000 15:53 6 2.400
YPFV620.JU 3,000 -89,97 29,900 3,000 3,000 3,000 15:45 10 3.000
YPFV660.AG 8,000 -46,67 15,000 8,000 8,000 8,000 16:34 1 800







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.