Opciones 19/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
A24C2100DI 890,000 0 - 890,000 890,000 890,000 14:22 900 8.010.000
A24C2100NO 340,000 -24,44 450,000 345,000 340,000 345,000 16:35 151 513.450
AGRC12.0AB 2,550 41,67 1,800 2,500 2,500 2,550 11:44 42 10.515
AGRC12.0FE 2,000 11,11 1,800 2,500 1,900 2,500 14:26 177 42.815
AGRC14.0FE 0,600 0 - 0,760 0,600 0,900 16:30 98 8.170
ALUC13.37D 19,000 -2,88 19,563 18,950 18,950 20,000 15:28 50 94.925
ALUC13.37F 21,400 -1,83 21,800 21,800 17,100 21,800 16:01 256 507.325
ALUC13.9AB 21,000 -8,70 23,000 21,000 20,500 21,000 16:57 99 204.150
ALUC21.9FE 12,150 -13,17 13,993 13,850 12,100 13,850 15:56 48 61.298
ALUC22.9FE 11,000 0 - 11,000 11,000 11,000 12:18 1 1.100
ALUC23.37D 8,600 -13,13 9,900 9,200 8,600 9,300 15:08 34 30.710
ALUC24.37D 8,000 -6,65 8,570 8,000 8,000 8,000 15:28 16 12.800
ALUC25.37D 7,700 1,44 7,591 7,500 7,500 8,000 13:13 7 5.400
ALUC31.0FE 4,700 -21,67 6,000 6,000 4,505 6,000 16:59 84 40.836
ALUC32.47D 0,350 6,06 0,330 0,335 0,250 0,390 13:31 77 2.293
ALUC33.0AB 5,500 -25,63 7,395 5,800 5,500 6,300 16:57 144 82.840
ALUC33.0FE 3,000 -22,96 3,894 4,100 2,700 4,100 16:59 936 295.490
ALUV19.37F 0,040 100,00 0,020 0,040 0,040 0,040 15:48 2 8
ALUV20.37F 0,050 0 0,050 0,050 0,050 0,050 11:51 7 35
ALUV25.37F 0,030 -70,00 0,100 0,030 0,030 0,030 16:14 45 135
ALUV29.0FE 0,800 -20,00 1,000 0,800 0,800 0,800 15:56 81 6.480
ALUV31.0FE 0,850 -17,40 1,029 0,920 0,850 0,920 13:57 47 4.016
ALUV32.47D 3,322 82,33 1,822 2,600 2,600 3,322 16:45 17 4.964
ALUV33.0FE 2,000 0 2,000 2,000 2,000 2,000 16:33 22 4.400
BBAC92.0DI 18,000 500,00 3,000 13,000 13,000 18,000 16:59 3 4.900
BMAC170.DI 56,000 25,09 44,769 53,000 53,000 56,000 15:38 14 74.500
BMAC190.DI 25,800 330,00 6,000 25,800 25,800 25,800 16:58 4 10.320
BMAC200.DI 35,000 16,67 30,000 30,000 30,000 44,000 16:47 13 46.900
BMAC200.FE 92,000 0 92,000 92,000 92,000 92,000 11:06 1 9.200
BMAC220.DI 1,800 0 - 1,800 1,800 1,800 12:03 60 10.800
BMAV170.AB 2,500 0,04 2,499 2,500 2,500 2,500 12:59 11 2.750
BMAV170.DI 8,500 0 8,500 8,500 8,500 8,500 13:48 2 1.700
BMAV230.AB 1,000 0 1,000 1,000 1,000 1,000 13:59 5 500
BMAV260.DI 18,000 -55,00 40,000 18,000 18,000 18,000 16:38 1 1.800
BOLC3.30DI 0,350 -12,50 0,400 0,350 0,350 0,350 15:22 40 1.400
BOLC3.50AB 1,950 0 - 1,950 1,950 1,950 11:51 5 975
BOLC3.50DI 0,280 -0,71 0,282 0,260 0,260 0,330 15:01 249 7.258
BOLC3.90DI 0,050 -60,00 0,125 0,050 0,050 0,050 11:54 158 790
BOLC4.50FE 1,000 -7,92 1,086 1,480 0,810 1,480 16:55 2.382 267.411
BOLC5.10FE 0,500 0 - 0,500 0,500 0,500 15:38 5 250
BYMC240.DI 40,000 53,85 26,000 40,000 40,000 40,000 15:16 10 40.000
BYMC300.FE 24,000 20,00 20,000 20,000 20,000 24,000 15:52 12 28.400
CARC1.35DI 0,145 20,83 0,120 0,100 0,100 0,145 13:10 1.004 10.058
CARC1.40FE 0,300 200,00 0,100 0,300 0,300 0,300 14:48 40 1.200
CECC13.0FE 1,100 15,79 0,950 0,950 0,950 1,100 16:37 134 13.075
CECC14.0FE 0,700 0 - 0,700 0,700 0,700 14:33 50 3.500
CEPC21.29D 12,000 9,09 11,000 11,000 11,000 12,000 13:09 21 24.100
CEPC22.0DI 7,800 5,41 7,400 7,795 7,795 7,800 12:46 57 44.455
CEPC25.29D 8,850 18,00 7,500 8,100 8,100 8,850 13:29 3 2.580
CEPC26.0DI 3,500 0 3,500 3,500 3,500 3,500 16:17 12 4.200
CEPC26.0FE 7,900 -4,24 8,250 8,400 7,900 8,500 16:37 13 10.800
CEPC38.0FE 1,650 2,36 1,612 1,600 1,550 1,800 16:55 142 23.855
COMC1.25DI 0,500 -16,67 0,600 0,600 0,500 0,600 14:51 138 13.906
COMC1.25FE 1,400 -2,23 1,432 1,550 1,350 1,550 14:45 600 86.021
COMC1.35DI 0,460 -7,07 0,495 0,495 0,460 0,530 15:28 201 16.755
COMC1.35FE 1,260 55,56 0,810 1,260 1,260 1,550 14:18 701 88.355
COMC1.45DI 0,400 -4,76 0,420 0,420 0,400 0,420 15:28 3.935 279.174
COMC1.55DI 0,260 29,35 0,201 0,260 0,260 0,260 12:43 18 796
COMC1.65DI 0,195 -7,14 0,210 0,220 0,170 0,220 14:57 5.266 177.125
COMC1.65FE 1,010 -0,98 1,020 1,020 1,010 1,020 13:32 18 1.821
COMC1.75DI 0,110 37,50 0,080 0,160 0,110 0,160 14:46 436 8.655
COMC1.85AB 0,801 -22,23 1,030 1,150 0,801 1,150 15:48 385 39.848
COMC1.85DI 0,007 -66,67 0,021 0,030 0,007 0,030 15:25 19.266 59.124
COMC1.85FE 0,810 -2,06 0,827 0,890 0,710 0,890 16:32 1.497 118.168
COMC1.95DI 0,001 -88,89 0,009 0,002 0,001 0,002 15:24 758 142
COMC1.95FE 0,660 -8,21 0,719 0,750 0,650 0,850 15:21 1.384 99.449
COMC2.05DI 0,001 0 0,001 0,001 0,001 0,020 14:20 861 1.438
COMC2.05FE 0,535 -13,29 0,617 0,740 0,500 0,740 16:44 264 15.439
COMC2.118D 0,001 0 0,001 0,001 0,001 0,001 13:22 1.130 192
COMC2.15FE 0,490 -3,92 0,510 0,600 0,450 0,600 16:48 4.200 212.166
COMC2.25FE 0,415 -0,95 0,419 0,449 0,305 0,460 14:20 3.079 129.381
COMC2.35AB 0,580 -1,69 0,590 0,660 0,580 0,660 14:34 189 11.010
COMC2.35DI 0,001 0 0,001 0,001 0,001 0,001 14:17 6.287 1.069
COMC2.35FE 0,280 -14,89 0,329 0,334 0,270 0,370 16:52 10.936 349.973
COMC2.45FE 0,205 -18,33 0,251 0,245 0,205 0,298 16:39 6.783 160.881
COMC2.45JU 0,410 -8,89 0,450 0,410 0,410 0,410 11:38 434 17.794
COMC2.55FE 0,150 -25,00 0,200 0,200 0,140 0,225 16:53 11.312 196.072
COMC2.65AB 0,260 -13,33 0,300 0,350 0,260 0,350 16:58 3.668 118.600
COMC2.65FE 0,120 -17,24 0,145 0,170 0,115 0,178 16:51 25.919 360.048
COMC2.65JU 0,600 0 0,600 0,600 0,500 0,600 16:59 173 10.280
COMC2.75FE 0,082 0 - 0,100 0,082 0,100 16:57 504 5.033
COMV1.55DI 0,002 0 0,002 0,002 0,002 0,002 16:35 241 82
COMV1.65DI 0,044 10,00 0,040 0,044 0,044 0,044 14:44 100 748
COMV1.65FE 0,040 0 0,040 0,040 0,040 0,040 12:05 10 40
COMV1.75DI 0,015 -11,76 0,017 0,015 0,015 0,015 16:23 2 5
COMV1.75FE 0,030 -33,33 0,045 0,030 0,030 0,030 12:41 17 51
COMV1.85DI 0,050 -49,49 0,099 0,050 0,050 0,050 15:10 25 213
COMV1.85FE 0,010 -23,08 0,013 0,015 0,010 0,015 14:39 1.472 2.205
COMV2.05FE 0,025 -21,88 0,032 0,032 0,020 0,040 16:07 309 987
COMV2.45AB 0,125 -3,85 0,130 0,180 0,110 0,180 16:21 811 10.423
COMV2.55FE 0,085 0 - 0,085 0,085 0,085 15:19 15 128
CREC37047D 7,500 -6,47 8,019 7,500 7,500 7,500 13:30 2 1.500
CREC42.0FE 10,500 0 10,500 10,500 10,500 10,500 14:52 1 1.050
CREC45047D 1,400 115,38 0,650 1,400 1,400 1,400 14:58 8 1.120
CREC45047F 5,500 -8,33 6,000 5,500 5,500 5,500 13:42 2 1.100
CREC46.0DI 1,500 -16,67 1,800 1,800 1,500 1,800 15:20 22 3.330
CREC48.0FE 4,500 12,50 4,000 3,900 3,900 4,500 16:34 22 9.360
CREC49047D 0,600 0 0,600 0,600 0,600 0,600 13:52 11 660
CREC49047F 4,020 -19,60 5,000 4,000 4,000 4,020 16:54 19 7.632
CREC50.0FE 5,600 -6,67 6,000 5,600 5,600 5,600 15:20 20 11.200
CREC52.0AB 4,000 -27,27 5,500 4,000 4,000 4,000 16:59 6 2.400
CREC52.0FE 5,900 -1,67 6,000 5,900 5,900 5,900 15:29 1 590
CREV37047D 1,000 0 1,000 1,000 1,000 1,000 13:06 30 3.000
CREV38.0FE 1,000 0 1,000 1,000 1,000 1,000 12:14 15 1.500
CREV42.0FE 0,300 -85,00 2,000 0,300 0,300 0,300 16:14 46 1.380
CREV45047D 10,000 -23,66 13,100 10,000 10,000 10,000 12:00 2 2.000
CREV45047F 0,330 10,00 0,300 0,450 0,330 0,450 16:17 15 627
CREV46.0DI 9,800 2,08 9,600 9,800 9,800 9,800 12:16 1 980
CREV48.0AB 3,800 2,70 3,700 3,800 3,800 3,800 14:10 15 5.700
CREV48.0FE 0,500 -37,50 0,800 0,700 0,500 0,700 14:23 28 1.420
CVHC200.FE 239,000 0 - 239,000 239,000 239,000 14:48 1 23.900
EDNC16.0DI 5,000 0 5,000 5,000 5,000 5,000 14:30 1 500
EDNC16.0FE 5,000 -37,50 8,000 5,000 5,000 5,000 12:51 1 500
EDNC22.0DI 0,900 0 0,900 0,890 0,890 0,900 15:17 86 7.655
EDNC22.0FE 3,300 32,00 2,500 2,990 2,500 3,999 16:06 50 16.129
EDNC23.0DI 1,050 0 - 1,050 1,050 1,050 14:33 1 105
EDNC23.0FE 2,600 30,00 2,000 2,000 2,000 3,000 16:39 90 19.845
EDNC40.0JU 1,500 0 1,500 1,500 1,500 1,500 16:12 28 4.200
EDNV16.0DI 0,350 600,00 0,050 0,350 0,350 0,350 13:54 100 3.500
EDNV19.0FE 0,450 -10,00 0,500 0,450 0,450 0,450 12:34 22 990
GFGC102.DI 7,500 -1,33 7,601 7,600 6,100 11,000 15:29 12.348 9.550.553
GFGC102.FE 27,500 -0,36 27,600 29,600 27,500 30,300 16:48 219 635.170
GFGC102.NO 6,000 0 6,000 6,000 6,000 6,000 11:40 1 600
GFGC105.DI 5,000 4,38 4,790 4,550 2,900 7,800 15:28 10.414 5.640.520
GFGC105.FE 26,000 4,00 25,000 26,000 26,000 26,000 16:07 3 7.800
GFGC108.DI 2,000 -24,24 2,640 3,000 1,400 5,000 15:29 17.450 4.208.651
GFGC108.FE 22,000 -4,43 23,020 23,000 22,000 24,000 16:38 62 142.900
GFGC111.AB 33,500 1,52 33,000 33,500 33,500 33,500 13:03 30 100.500
GFGC111.DI 0,550 -69,71 1,816 2,000 0,200 2,650 15:29 19.202 2.013.693
GFGC111.FE 19,100 -1,87 19,464 21,000 19,100 21,000 16:51 151 308.153
GFGC114.AB 32,000 0 - 32,000 32,000 32,000 15:59 1 3.200
GFGC114.DI 0,180 -81,54 0,975 1,400 0,060 1,500 15:29 25.472 1.567.392
GFGC114.FE 17,350 -3,03 17,893 19,000 17,350 19,000 16:40 310 578.585
GFGC117.DI 0,040 -91,11 0,450 0,800 0,010 0,900 15:29 14.968 172.709
GFGC117.FE 13,800 -10,39 15,400 14,500 13,800 16,500 16:59 83 125.477
GFGC120.AB 22,500 0 22,500 22,500 22,500 22,500 12:08 1 2.250
GFGC120.DI 0,001 -99,56 0,229 0,300 0,001 0,300 15:17 13.429 61.004
GFGC120.EN 11,000 0 11,000 11,000 11,000 11,000 12:35 1 1.100
GFGC120.FE 12,610 -3,83 13,112 14,100 12,610 14,500 16:54 883 1.207.872
GFGC123.AB 20,002 -13,03 23,000 21,000 20,000 22,800 16:48 32 68.730
GFGC123.EN 3,000 -64,71 8,500 3,000 3,000 3,000 13:51 8 2.400
GFGC123.FE 11,000 -3,87 11,443 11,800 10,800 12,500 16:58 1.343 1.561.722
GFGC126.AB 19,000 0 - 19,000 19,000 19,000 11:53 1 1.900
GFGC126.DI 0,003 -93,75 0,048 0,005 0,003 0,010 14:50 3.939 3.134
GFGC126.FE 9,190 -6,22 9,800 9,500 9,050 10,450 17:00 1.851 1.842.158
GFGC129.FE 7,400 -11,15 8,329 9,000 7,200 9,000 16:59 3.075 2.478.122
GFGC132.AB 18,000 0 18,000 18,000 18,000 18,000 16:46 1 1.800
GFGC132.DI 0,002 -88,89 0,018 0,005 0,002 0,005 14:07 1.275 637
GFGC132.FE 5,989 -13,80 6,948 7,100 5,820 7,340 16:59 8.473 5.675.472
GFGC135.AB 14,000 -12,50 16,000 13,000 13,000 16,000 16:23 196 294.950
GFGC135.DI 0,005 -50,00 0,010 0,005 0,005 0,005 14:08 298 149
GFGC135.FE 4,700 -19,56 5,843 5,980 4,700 6,180 16:59 6.850 3.817.744
GFGC140.AB 12,000 0 12,000 12,300 12,000 13,000 16:25 74 94.635
GFGC140.FE 3,350 -21,91 4,290 4,250 3,350 4,700 16:59 3.736 1.479.607
GFGC145.FE 2,305 -25,65 3,100 3,200 2,200 3,200 16:59 4.464 1.284.991
GFGC150.AB 7,000 -12,50 8,000 8,500 7,000 8,500 16:30 100 75.050
GFGC150.DI 0,012 20,00 0,010 0,030 0,010 0,030 16:03 406 730
GFGC150.FE 1,650 -24,66 2,190 2,200 1,500 2,300 16:57 6.778 1.363.540
GFGC165.DI 0,002 -95,00 0,040 0,002 0,002 0,002 14:51 500 100
GFGC165.FE 0,761 -33,83 1,150 1,150 0,761 1,250 16:59 3.219 318.861
GFGC171.DI 0,040 14,29 0,035 0,040 0,040 0,040 16:28 519 2.076
GFGC171.FE 0,624 -10,86 0,700 0,800 0,624 0,880 16:55 90 6.649
GFGC174.DI 0,003 -50,00 0,006 0,003 0,003 0,003 15:01 739 222
GFGC174.FE 0,510 -21,54 0,650 0,626 0,510 0,630 16:58 324 19.069
GFGC180.DI 0,040 33,33 0,030 0,040 0,040 0,040 16:21 33 132
GFGC180.FE 0,510 2,00 0,500 0,500 0,500 0,590 16:43 822 42.750
GFGC200.DI 0,002 -33,33 0,003 0,002 0,002 0,002 16:16 410 82
GFGC200.FE 0,300 -29,91 0,428 0,300 0,300 0,300 13:31 250 7.500
GFGC210.FE 0,900 0 - 0,800 0,800 0,900 15:13 56 4.880
GFGC220.DI 0,001 -50,00 0,002 0,001 0,001 0,001 15:10 266 27
GFGC220.FE 0,171 -36,67 0,270 0,299 0,171 0,299 16:59 1.210 25.570
GFGC54.0DI 59,300 7,82 55,000 55,000 55,000 59,300 15:47 51 292.370
GFGC54.0FE 76,000 2,70 74,000 75,898 75,898 76,000 13:29 6 45.580
GFGC60.0DI 50,000 4,17 48,000 52,400 49,000 53,700 15:09 519 2.603.270
GFGC60.0FE 67,100 0 67,100 67,100 67,100 67,100 11:57 1 6.710
GFGC69.0DI 30,000 0 - 30,000 30,000 30,000 14:30 1 3.000
GFGC72.0DI 37,000 -8,64 40,500 40,000 37,000 40,900 14:56 41 159.455
GFGC72.0FE 54,540 29,86 42,000 56,000 54,540 56,000 12:33 2 11.054
GFGC75.0DI 32,990 8,38 30,440 33,330 32,990 33,330 15:09 5 16.562
GFGC75.0FE 58,000 13,73 51,000 58,000 58,000 58,000 14:37 30 174.000
GFGC81.0DI 28,500 0,71 28,300 31,500 28,500 32,000 12:46 8 24.150
GFGC84.0DI 26,400 -9,59 29,200 27,000 26,000 27,000 15:29 25 65.880
GFGC87.0DI 23,000 4,55 22,000 23,000 20,800 25,000 15:19 454 1.030.650
GFGC90.0DI 20,600 -10,43 23,000 20,000 18,800 23,500 15:28 1.088 2.175.564
GFGC90.0FE 39,000 6,43 36,643 38,000 38,000 40,000 15:07 120 469.500
GFGC93.0DI 17,000 10,39 15,400 17,000 15,300 23,500 15:23 2.807 4.974.825
GFGC96.0DI 14,000 4,56 13,390 14,000 12,000 17,000 15:23 1.121 1.599.036
GFGC99.0DI 11,200 5,24 10,642 12,000 9,900 15,000 15:28 3.335 3.915.857
GFGC99.0FE 30,500 5,17 29,000 39,000 29,000 39,000 14:26 62 214.300
GFGV102.DI 0,011 -98,84 0,949 0,150 0,010 0,199 15:18 1.352 8.831
GFGV102.FE 0,800 -9,30 0,882 0,808 0,700 0,878 16:58 345 27.153
GFGV105.AB 1,700 0 - 1,700 1,700 1,700 14:53 10 1.700
GFGV105.DI 0,050 -96,62 1,481 0,500 0,050 0,580 15:29 4.531 105.061
GFGV105.FE 1,350 0 - 1,350 1,350 1,350 16:49 10 1.350
GFGV108.FE 1,100 -21,43 1,400 1,250 1,000 1,400 16:02 151 18.570
GFGV111.DI 0,600 -76,00 2,500 0,300 0,300 0,600 15:29 60 2.700
GFGV111.FE 1,560 -14,05 1,815 1,800 1,200 1,800 16:58 496 74.071
GFGV114.DI 5,000 98,65 2,517 5,000 5,000 5,000 12:56 4 2.000
GFGV114.FE 2,300 -2,13 2,350 3,000 1,900 3,000 16:59 368 78.111
GFGV117.FE 2,900 -11,21 3,266 3,000 2,800 3,500 16:58 995 297.633
GFGV120.FE 4,299 6,99 4,018 4,200 3,700 4,400 16:52 1.064 410.829
GFGV123.FE 4,900 7,69 4,550 4,900 4,900 4,900 15:33 5 2.450
GFGV126.DI 16,500 17,25 14,072 14,000 14,000 17,000 15:23 14 23.100
GFGV126.FE 6,500 -1,14 6,575 5,700 5,500 6,800 16:59 495 300.654
GFGV129.FE 7,800 -2,96 8,038 7,000 7,000 7,800 16:58 97 69.740
GFGV132.FE 9,500 -8,43 10,375 9,500 9,500 9,500 15:04 3 2.850
GFGV135.FE 11,200 10,89 10,100 10,250 10,250 11,200 15:08 26 27.175
GFGV140.FE 13,300 -11,27 14,990 13,500 13,300 13,500 15:40 16 21.489
GFGV54.0AB 0,300 50,00 0,200 0,300 0,300 0,300 16:48 204 6.120
GFGV54.0DI 0,002 -66,67 0,006 0,002 0,002 0,002 15:39 1.150 230
GFGV54.0FE 0,045 12,50 0,040 0,040 0,040 0,050 15:04 300 1.335
GFGV60.0AB 0,200 0 - 0,200 0,200 0,200 11:32 100 2.000
GFGV60.0DI 0,002 -60,00 0,005 0,001 0,001 0,002 15:23 74 10
GFGV60.0FE 0,075 -6,25 0,080 0,075 0,075 0,075 16:15 100 750
GFGV72.0DI 0,010 -50,00 0,020 0,010 0,010 0,010 12:50 29 29
GFGV75.0DI 0,005 -75,00 0,020 0,010 0,005 0,010 14:37 23 13
GFGV75.0FE 0,140 -5,41 0,148 0,150 0,140 0,150 12:36 159 2.266
GFGV81.0DI 0,030 -62,50 0,080 0,020 0,020 0,030 16:39 390 980
GFGV84.0DI 0,015 -65,91 0,044 0,015 0,015 0,015 11:36 127 191
GFGV84.0FE 0,125 -26,47 0,170 0,150 0,125 0,150 16:42 24 343
GFGV87.0DI 0,010 -93,33 0,150 0,010 0,010 0,010 15:29 90 90
GFGV90.0DI 0,001 -99,00 0,100 0,001 0,001 0,001 12:35 293 29
GFGV90.0FE 0,300 -0,99 0,303 0,200 0,200 0,300 15:48 532 10.835
GFGV93.0DI 0,003 -97,87 0,141 0,021 0,003 0,021 15:29 640 706
GFGV93.0FE 0,450 -18,18 0,550 0,536 0,450 0,536 12:15 60 2.786
GFGV96.0DI 0,009 -96,89 0,289 0,033 0,009 0,033 15:25 1.598 3.610
GFGV96.0FE 0,450 -10,18 0,501 0,475 0,450 0,475 15:52 113 5.174
GFGV99.0DI 0,010 -97,91 0,478 0,150 0,010 0,150 14:55 804 5.079
GFGV99.0FE 0,563 -8,60 0,616 0,560 0,560 0,649 16:47 2.361 148.282
GVAC10.6DI 2,700 12,50 2,400 2,200 2,200 2,899 15:26 409 110.739
GVAC10.6FE 4,600 -8,00 5,000 4,600 4,600 4,600 12:39 10 4.600
GVAC11.4DI 1,850 17,91 1,569 1,655 1,655 2,000 15:23 269 52.615
GVAC12.2DI 1,250 45,69 0,858 1,000 1,000 1,300 14:51 877 101.251
GVAC12.2FE 3,300 0 3,300 3,300 3,300 3,300 12:23 10 3.300
GVAC13.0DI 0,400 110,53 0,190 0,200 0,200 0,400 15:03 1.676 54.510
GVAC13.0FE 1,950 -7,14 2,100 2,100 1,950 2,100 16:49 63 13.065
GVAC13.8FE 2,000 -4,76 2,100 2,000 2,000 2,000 14:55 90 18.000
GVAC14.4AB 3,300 1,54 3,250 3,300 3,300 3,300 14:24 20 6.600
GVAC15.0FE 0,750 -25,00 1,000 0,900 0,750 1,000 16:58 16 1.265
GVAC16.2FE 0,700 -30,00 1,000 1,100 0,700 1,100 14:22 69 6.380
GVAC17.4FE 0,350 6,06 0,330 0,350 0,350 0,350 12:41 3 105
GVAC6.00DI 5,500 175,00 2,000 5,500 5,500 5,500 13:59 1 550
GVAC7.00DI 6,200 0 6,200 6,200 6,200 6,200 11:02 2 1.240
GVAC8.00DI 5,550 13,27 4,900 5,250 5,250 5,550 15:15 70 38.740
GVAC9.00DI 4,300 11,25 3,865 4,250 4,250 4,300 14:03 39 16.650
GVAC9.00FE 5,000 19,05 4,200 5,000 5,000 5,000 13:16 50 25.000
GVAC9.80DI 3,450 11,29 3,100 3,450 3,450 3,450 15:13 17 5.865
GVAC9.80FE 3,500 75,00 2,000 3,000 3,000 3,500 12:38 20 6.750
GVAV11.4FE 0,080 -27,27 0,110 0,120 0,080 0,120 11:55 307 2.460
GVAV17.4JU 2,400 0 - 2,400 2,400 2,400 11:46 10 2.400
GVAV8.00DI 0,040 -11,11 0,045 0,040 0,040 0,040 15:52 4 16
MIRC320.DI 343,000 -0,58 345,000 343,000 343,000 343,000 15:01 2 68.600
MIRC500.DI 60,000 -60,00 150,000 60,000 60,000 60,000 12:27 1 6.000
MIRC580.AB 135,000 0 - 135,000 135,000 135,000 15:20 6 81.000
MIRC600.AB 56,000 0 - 56,000 56,000 56,000 11:09 2 11.200
MIRC820.FE 170,000 112,50 80,000 170,000 170,000 170,000 16:28 2 34.000
MIRC850.AB 180,000 2,86 175,000 180,000 180,000 180,000 16:06 10 180.000
MIRC910.AB 140,000 16,67 120,000 145,000 140,000 145,000 15:58 11 154.500
MOLC60.0AB 31,000 0 - 31,000 31,000 31,000 15:09 30 93.000
PAMC35.0DI 10,750 -9,66 11,900 11,000 10,500 12,000 15:28 133 146.261
PAMC35.0FE 15,500 9,15 14,200 15,500 15,500 15,500 15:15 13 20.150
PAMC37.0DI 10,000 11,11 9,000 10,000 10,000 10,000 16:10 25 25.000
PAMC37.0FE 12,001 9,10 11,000 11,000 11,000 12,001 16:56 10 11.901
PAMC45.0DI 0,500 -65,06 1,431 1,250 0,500 2,100 15:25 813 89.259
PAMC45.0FE 5,700 9,62 5,200 3,050 3,050 5,850 16:09 333 182.264
PAMC47.0FE 3,500 62,79 2,150 2,650 2,650 3,500 12:22 48 14.605
PAMC49.0FE 3,500 52,17 2,300 3,000 3,000 3,500 16:59 250 85.000
PAMC51.0DI 0,010 -92,75 0,138 0,130 0,010 0,130 15:17 74 542
PAMC51.0FE 2,550 41,67 1,800 2,200 2,180 2,800 16:57 939 237.265
PAMC57.0AB 3,400 1,49 3,350 3,400 3,400 3,400 14:12 3 1.020
PAMC57.0DI 0,100 0 0,100 0,100 0,100 0,100 11:37 5 50
PAMC57.0FE 0,800 17,65 0,680 0,400 0,400 0,850 16:59 165 12.005
PAMC59.0DI 0,010 -80,00 0,050 0,010 0,010 0,010 16:46 9 9
PAMC59.0FE 0,590 96,67 0,300 0,370 0,350 0,619 15:23 313 16.193
PAMC69.0DI 0,080 -75,54 0,327 0,080 0,080 0,080 12:46 47 376
PAMV35.0DI 0,300 0 0,300 0,250 0,250 0,300 16:06 44 1.120
PAMV37.0DI 1,150 9,52 1,050 1,150 1,150 1,150 15:22 26 2.990
PAMV37.0FE 0,125 0 0,125 0,125 0,125 0,125 13:18 31 388
PAMV39.0DI 1,000 73,61 0,576 0,999 0,999 1,000 16:45 210 20.980
PAMV41.0DI 0,950 0 0,950 0,950 0,950 0,950 13:32 6 570
PAMV41.0FE 0,150 -66,67 0,450 0,300 0,150 0,300 14:31 98 1.790
PAMV43.0DI 0,200 -50,00 0,400 0,200 0,200 0,200 15:39 20 400
PAMV45.0DI 0,010 -97,20 0,357 0,050 0,010 0,050 15:14 25 117
PAMV45.0FE 0,350 -30,00 0,500 0,421 0,350 0,421 14:10 12 427
PAMV47.0AB 2,800 0 2,800 2,800 2,800 2,800 14:48 20 5.600
PAMV47.0FE 1,500 0 1,500 1,499 1,499 1,500 13:50 10 1.499
PAMV49.0FE 2,500 -37,50 4,000 2,500 2,500 2,500 14:07 2 500
PAMV55.0AB 8,500 0 - 8,500 8,500 8,500 15:15 20 17.000
PAMV55.0DI 12,000 50,00 8,000 10,000 10,000 12,000 15:54 6 7.000
PAMV55.0FE 8,100 8,00 7,500 8,100 8,100 8,100 15:21 12 9.720
SEMC3.00FE 1,350 -6,90 1,450 1,350 1,350 1,350 16:23 38 5.130
SUPC37.0DI 3,000 0 - 3,000 3,000 3,000 15:52 1 300
SUPC40.0DI 8,500 6,25 8,000 8,500 8,500 8,500 12:19 57 48.450
SUPC43.0DI 5,500 0 5,500 5,500 5,500 5,500 12:46 1 550
SUPC46.0DI 2,750 223,53 0,850 2,100 2,100 2,750 14:20 18 4.365
SUPC46.0FE 13,450 12,08 12,000 13,450 13,450 13,450 12:52 2 2.690
SUPC49.0AB 12,500 0 - 12,000 12,000 13,000 16:54 115 147.800
SUPC49.0FE 8,000 -19,19 9,900 9,000 8,000 9,900 16:51 16 13.790
SUPC58.0DI 1,000 0 1,000 1,000 1,000 1,000 14:05 15 1.500
SUPC58.0FE 2,700 2,31 2,639 2,800 2,700 3,350 16:37 107 32.047
SUPC63.0DI 0,039 -44,29 0,070 0,010 0,010 0,039 16:00 257 802
SUPC63.0FE 1,450 2,62 1,413 1,450 1,400 1,500 16:52 28 4.055
TECC130.DI 30,000 0 30,000 30,000 30,000 30,000 11:45 2 6.000
TGNC38.0FE 10,000 15,92 8,627 9,500 9,500 14,000 14:27 17 17.350
TGNC42.0FE 6,000 96,85 3,048 6,000 6,000 6,000 14:44 3 1.800
TGNC48.0FE 2,500 0 - 2,500 2,500 2,500 13:33 1 250
TGNC50.0FE 2,100 17,65 1,785 1,770 1,500 3,000 16:59 408 94.490
TGSC100.DI 12,000 -20,00 15,000 12,000 12,000 12,000 11:57 1 1.200
TGSC100.FE 12,000 20,00 10,000 12,000 12,000 12,000 12:27 1 1.200
TGSC115.FE 5,990 19,80 5,000 6,000 5,900 6,000 17:00 23 13.717
TGSC11554D 0,050 -95,00 1,000 0,050 0,050 0,050 16:00 3 15
TGSC11554F 3,500 6,06 3,300 3,500 3,500 3,500 14:13 2 700
TGSC135.DI 5,000 0 - 5,000 5,000 5,000 16:58 30 15.000
TGSC95541D 3,600 80,00 2,000 3,500 3,500 3,600 14:39 3 1.060
TGSV110.FE 5,000 0 - 5,000 5,000 5,000 16:58 1 500
TGSV11554F 12,500 4,17 12,000 12,500 12,500 12,500 15:07 1 1.250
TGSV120.FE 6,000 20,00 5,000 5,500 5,500 6,000 11:35 3 1.750
TRAC22.0DI 0,500 -61,54 1,300 0,500 0,500 0,500 15:24 16 800
TRAC24.0DI 0,300 -40,00 0,500 0,200 0,200 0,300 14:23 21 620
TRAC24.0FE 7,100 25,86 5,641 5,800 5,800 8,000 16:59 498 353.203
TRAC28.0FE 5,300 0 - 5,000 5,000 5,800 14:20 116 59.050
TRAC30.0FE 2,700 0 - 2,700 2,700 2,700 14:40 12 3.240
TXAC11.8DI 11,200 -6,67 12,000 11,000 11,000 11,200 11:37 4 4.440
TXAC12.3DI 11,700 -0,85 11,800 11,400 11,400 11,700 14:47 12 13.740
TXAC15.0DI 9,100 0 9,100 8,600 8,600 9,100 13:54 39 35.190
TXAC16.0DI 8,000 6,67 7,500 8,000 7,900 8,150 14:56 202 162.085
TXAC17.0DI 7,200 13,62 6,337 6,300 6,300 7,200 14:05 126 84.060
TXAC18.0DI 6,500 14,04 5,700 6,200 6,000 6,500 15:03 179 109.080
TXAC18.0FE 9,000 28,57 7,000 9,000 9,000 9,000 16:16 1 900
TXAC19.0DI 3,035 -53,31 6,500 5,300 3,035 5,300 14:26 20 8.335
TXAC20.0DI 4,200 7,69 3,900 4,000 3,800 4,200 15:03 552 220.850
TXAC23.0AB 5,800 0 - 5,800 5,800 5,800 11:04 20 11.600
TXAC23.0DI 1,200 46,34 0,820 1,000 1,000 1,500 15:29 1.121 145.493
TXAC23.0FE 4,500 16,61 3,859 4,800 4,500 4,984 15:59 366 175.022
TXAC24.0DI 0,150 -57,14 0,350 0,150 0,150 0,150 11:16 100 1.500
TXAC24.0FE 3,250 -1,52 3,300 3,500 3,250 3,500 16:29 10 3.425
TXAC25.0AB 4,600 24,70 3,689 5,000 4,600 5,000 12:52 7 3.300
TXAC25.0FE 3,300 32,00 2,500 3,300 3,300 3,300 12:49 10 3.300
TXAC26.0FE 1,500 4,90 1,430 2,100 1,500 2,100 16:28 80 16.040
TXAC27.0AB 3,300 3,12 3,200 3,300 3,300 3,300 15:26 66 21.780
TXAC27.0FE 1,330 15,75 1,149 1,300 1,250 1,500 16:58 1.816 242.554
TXAC29.0AB 2,000 -24,33 2,643 2,250 2,000 2,250 16:58 110 22.254
TXAV15.0DI 0,450 -10,00 0,500 0,450 0,450 0,450 13:41 10 450
TXAV17.0DI 0,230 0 0,230 0,230 0,230 0,230 16:40 1 23
TXAV18.0DI 0,200 -20,00 0,250 0,200 0,200 0,200 15:41 60 1.200
TXAV20.0DI 0,180 -40,00 0,300 0,180 0,180 0,180 13:17 12 216
TXAV20.0FE 0,130 8,33 0,120 0,130 0,130 0,130 16:16 5 65
TXAV23.0FE 0,840 -6,67 0,900 0,840 0,840 0,840 14:51 30 2.520
TXAV25.0FE 0,840 -1,06 0,849 0,800 0,770 0,840 16:56 211 16.792
YPFC1000JU 60,000 0 - 60,000 60,000 60,000 12:40 3 18.000
YPFC1040FE 2,900 -17,14 3,500 3,000 2,900 3,200 16:40 9 2.700
YPFC1040JU 25,000 -35,90 39,000 25,000 25,000 25,000 11:15 2 5.000
YPFC600.DI 185,000 12,12 165,000 185,000 185,000 185,000 13:16 2 37.000
YPFC700.DI 93,000 6,90 87,000 92,000 90,000 95,000 15:10 17 159.000
YPFC700.FE 160,000 0 160,000 162,000 160,000 162,000 15:42 4 64.400
YPFC740.DI 54,000 -3,36 55,875 57,000 51,000 57,000 13:50 9 49.200
YPFC740.FE 121,000 -6,92 130,000 122,500 121,000 122,500 16:56 3 36.450
YPFC760.DI 31,000 -3,12 32,000 32,000 26,000 48,000 15:00 67 247.400
YPFC800.DI 1,000 -75,61 4,100 6,000 0,500 12,000 15:29 330 146.478
YPFC800.EN 55,000 -24,66 73,000 55,000 55,000 55,000 16:37 3 16.500
YPFC800.FE 80,000 -15,79 95,000 90,000 80,000 94,400 16:09 62 520.980
YPFC800.NO 9,000 -30,77 13,000 9,000 9,000 9,000 15:54 2 1.800
YPFC840.EN 65,000 0 - 65,000 65,000 65,000 15:13 1 6.500
YPFC840.FE 50,000 -16,67 60,000 50,000 50,000 50,000 16:57 4 20.000
YPFC880.DI 0,500 -56,52 1,150 1,000 0,500 1,000 14:51 26 1.550
YPFC880.FE 25,000 -28,57 35,000 33,100 25,000 33,100 16:57 11 33.430
YPFC920.AB 1,000 0 - 1,000 1,000 1,000 13:44 10 1.000
YPFC920.DI 1,000 0 1,000 1,000 1,000 1,000 12:44 3 300
YPFC920.EN 6,000 -22,08 7,700 6,000 6,000 6,000 16:43 9 5.400
YPFC920.FE 18,000 9,59 16,425 19,000 14,000 19,000 16:13 24 35.400
YPFC960.AB 40,000 0 - 40,000 40,000 40,000 15:48 1 4.000
YPFC960.FE 8,000 -15,79 9,500 9,000 8,000 11,740 16:56 110 98.646
YPFV520.DI 0,450 0 0,450 0,450 0,450 0,450 14:34 6 270
YPFV560.DI 0,100 0 0,100 0,100 0,100 0,100 12:23 5 50
YPFV620.DI 3,500 16,67 3,000 1,900 1,900 3,500 16:59 13 3.726
YPFV640.DI 5,000 0 5,000 5,000 5,000 5,000 16:57 1 500
YPFV640.FE 4,000 81,82 2,200 4,000 4,000 4,000 13:43 4 1.600
YPFV700.DI 4,000 42,86 2,800 2,800 2,400 4,000 15:55 17 5.400
YPFV700.FE 3,000 0 3,000 3,000 3,000 3,000 13:57 1 300
YPFV760.DI 1,000 -87,50 8,000 1,000 1,000 1,000 14:01 2 200
YPFV760.FE 10,000 138,10 4,200 5,000 5,000 10,000 16:43 40 30.700
YPFV800.AB 45,000 12,50 40,000 45,000 45,000 45,000 13:56 2 9.000
YPFV800.FE 11,000 37,50 8,000 8,000 8,000 11,000 16:32 6 5.564
YPFV840.FE 28,000 27,27 22,000 28,000 28,000 28,000 16:47 6 16.800
YPFV880.FE 59,900 -0,17 60,000 59,900 59,900 59,900 16:20 10 59.900







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.