Opciones 21/03
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC14.0AB 0,590 195,00 0,200 0,550 0,550 0,590 12:37 40 2.280
ALUC12.9JU 5,950 -15,00 7,000 5,950 5,950 5,950 16:59 50 29.750
ALUC18.9AB 0,699 14,97 0,608 0,745 0,350 0,745 16:05 64 2.940
ALUC4.77AB 12,200 -4,69 12,800 12,850 12,200 12,850 16:44 4.459 5.533.610
BHIC13.5AB 0,400 -75,00 1,600 0,400 0,400 0,400 14:58 5 200
BMAC220.AB 9,000 24,14 7,250 9,500 9,000 9,500 16:00 5 4.550
BMAC230.AB 5,800 93,33 3,000 7,000 5,800 7,000 16:51 5 3.280
BMAV200.AB 1,500 -87,50 12,000 1,900 1,500 1,900 16:50 6 1.060
BOLC4.34AB 0,200 0 - 0,200 0,200 0,200 14:54 117 2.340
BOLC5.04AB 0,085 41,67 0,060 0,070 0,070 0,085 13:50 74 584
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
CECC10.0JU 1,100 -26,67 1,500 1,050 1,050 1,100 12:35 35 3.700
CECC9.00JU 1,900 -29,63 2,700 1,900 1,900 1,900 16:30 25 4.750
CEPC22.0JU 20,000 -9,09 22,000 20,000 20,000 20,000 13:48 8 16.000
CEPC38.0AB 4,505 28,71 3,500 4,505 4,505 4,505 13:06 10 4.505
CEPC40.0AB 3,100 -12,68 3,550 3,005 3,005 3,105 14:35 26 8.037
CEPC42.0AB 1,700 -1,45 1,725 1,705 1,700 1,715 17:00 84 14.319
CEPC44.0AB 1,400 66,67 0,840 0,995 0,995 1,400 12:08 35 4.090
CEPV38.0AB 0,800 -71,43 2,800 0,800 0,800 0,800 16:16 20 1.600
CEPV38.0JU 2,900 0 - 2,900 2,900 2,900 16:15 20 5.800
COMC3.00AB 0,590 -7,81 0,640 0,670 0,580 0,670 16:26 4.366 264.622
COMC3.00JU 1,000 25,00 0,800 1,000 1,000 1,000 14:07 210 21.000
COMC3.30AB 0,291 -23,42 0,380 0,291 0,291 0,291 16:33 5 146
COMC3.45AB 0,200 -27,27 0,275 0,220 0,200 0,225 17:00 4.636 99.372
COMC3.60AB 0,135 -25,00 0,180 0,165 0,135 0,165 16:48 4.943 73.780
COMC3.75AB 0,085 -24,78 0,113 0,100 0,081 0,120 16:56 5.111 48.445
COMC3.90AB 0,043 -38,57 0,070 0,060 0,043 0,060 16:56 2.629 13.525
COMC4.05AB 0,025 -44,44 0,045 0,046 0,025 0,046 16:43 1.277 4.313
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
COMV3.30AB 0,148 48,00 0,100 0,148 0,148 0,148 16:21 10 148
CREC48.0AB 4,000 25,00 3,200 4,000 4,000 4,000 12:52 1 400
CREC52.0AB 1,300 116,67 0,600 1,500 1,300 1,500 16:59 8 1.140
CREV48.0AB 1,680 -1,18 1,700 1,680 1,680 1,680 16:44 30 5.040
CREV48.0JU 2,000 0 - 2,000 2,000 2,000 15:58 30 6.000
CTOC52.0AB 2,500 0 - 2,500 2,500 2,500 15:00 1 250
CVHC250.AB 5,000 -90,93 55,097 5,000 5,000 5,000 16:13 10 5.000
EDNC50.0AB 4,500 -30,77 6,500 4,500 4,500 4,500 13:06 20 9.000
FRAC162.AB 4,000 0 4,000 4,000 4,000 4,000 16:48 10 4.000
GFG - - - - - - 11:28 - -
GFGC100.AB 19,000 5,79 17,960 19,800 18,400 21,000 16:33 485 960.817
GFGC102.AB 16,866 -15,67 20,000 16,866 16,866 16,866 16:43 2 3.373
GFGC105.AB 15,110 0,73 15,000 15,110 15,110 15,110 14:46 58 87.638
GFGC108.AB 13,500 2,27 13,200 12,000 11,900 13,500 15:59 451 579.710
GFGC111.AB 10,300 8,80 9,467 11,000 9,300 11,656 16:54 1.983 2.056.246
GFGC111.JU 14,550 -19,17 18,000 16,000 14,550 16,000 16:04 5 7.420
GFGC114.AB 8,000 7,07 7,472 7,000 6,500 8,990 16:59 1.058 870.034
GFGC117.AB 6,050 10,42 5,479 4,600 4,600 7,000 17:00 7.022 4.314.315
GFGC120.AB 4,300 5,89 4,061 4,600 3,700 5,000 16:59 19.545 8.607.320
GFGC120.JU 11,600 0 11,600 11,600 11,600 11,600 16:50 10 11.600
GFGC123.AB 2,950 9,10 2,704 3,110 2,400 3,700 16:59 15.573 4.717.677
GFGC126.AB 2,070 20,07 1,724 1,800 1,600 2,400 16:59 13.063 2.589.794
GFGC129.AB 1,420 23,69 1,148 1,000 1,000 1,600 16:59 10.632 1.440.098
GFGC132.AB 1,000 21,21 0,825 0,850 0,700 1,200 16:56 5.450 532.207
GFGC135.AB 0,730 4,29 0,700 0,600 0,600 0,900 16:56 4.478 315.603
GFGC138.AB 0,505 -1,75 0,514 0,450 0,400 0,600 16:59 1.363 69.738
GFGC141.AB 0,400 -4,76 0,420 0,400 0,301 0,450 16:59 576 22.715
GFGC144.AB 0,300 8,70 0,276 0,300 0,220 0,400 16:58 3.133 86.080
GFGC147.AB 0,255 -21,30 0,324 0,200 0,200 0,255 16:18 260 6.190
GFGC150.AB 0,200 -20,00 0,250 0,200 0,150 0,240 16:59 1.087 21.144
GFGC150.JU 3,491 20,38 2,900 3,491 3,491 3,491 16:54 3 1.047
GFGC153.AB 0,200 -11,50 0,226 0,150 0,150 0,200 16:45 801 15.020
GFGC156.AB 0,200 11,11 0,180 0,200 0,200 0,200 16:09 51 1.020
GFGC162.AB 0,220 -26,67 0,300 0,220 0,220 0,220 16:42 25 550
GFGC165.AB 0,090 -11,76 0,102 0,080 0,060 0,110 16:59 910 8.015
GFGC165.JU 1,000 25,00 0,800 0,990 0,730 1,000 16:31 30 2.585
GFGC90.0AB 30,401 10,18 27,591 31,500 30,401 31,500 14:01 27 82.303
GFGV100.AB 0,740 -32,73 1,100 0,900 0,670 1,300 16:15 1.368 128.707
GFGV105.AB 1,500 0 - 1,500 1,500 1,500 16:59 200 30.000
GFGV108.AB 2,500 -12,68 2,863 2,600 1,900 3,600 16:58 510 119.705
GFGV111.AB 2,700 -28,98 3,802 3,500 2,310 4,500 16:55 808 255.289
GFGV114.AB 4,010 -15,20 4,729 4,300 3,500 6,000 16:59 2.374 956.133
GFGV117.AB 5,500 -15,29 6,493 5,300 4,000 6,900 16:53 3.685 2.004.585
GFGV120.AB 6,500 -7,14 7,000 5,500 5,500 8,100 16:58 2.205 1.488.111
GFGV120.AG 13,000 0 13,000 11,000 11,000 13,000 14:32 8 9.600
GFGV123.AB 7,500 25,00 6,000 5,900 5,900 7,500 16:12 260 169.100
GFGV126.AB 10,500 31,25 8,000 11,000 10,000 11,000 14:38 117 125.690
GFGV129.AB 11,000 -8,33 12,000 13,000 11,000 14,000 16:11 160 196.780
GFGV132.AB 15,000 -7,41 16,200 15,000 15,000 15,000 16:02 64 96.000
GFGV135.AB 18,000 -14,29 21,000 16,000 16,000 18,000 14:36 46 82.600
GFGV60.0AB 0,021 -19,23 0,026 0,021 0,020 0,021 16:34 675 1.408
GFGV80.0AB 0,050 -16,67 0,060 0,050 0,050 0,054 16:34 653 3.294
GVAC6.00AB 0,850 -10,53 0,950 0,950 0,800 0,950 16:33 354 32.174
GVAC6.60AB 0,365 -53,21 0,780 0,365 0,365 0,365 16:41 200 7.300
GVAC7.00AB 0,160 -16,23 0,191 0,200 0,150 0,200 16:48 3.901 64.681
GVAC7.00JU 0,899 12,38 0,800 0,899 0,899 0,899 12:10 3 270
GVAC7.20AB 0,150 -25,00 0,200 0,150 0,150 0,150 15:12 400 6.000
GVAC7.40AB 0,080 -46,67 0,150 0,095 0,080 0,095 14:29 400 3.206
GVAC8.00AB 0,017 -37,04 0,027 0,020 0,017 0,022 16:46 430 937
GVAV6.00AB 0,041 2,50 0,040 0,041 0,041 0,041 16:42 8 33
GVAV7.00AB 0,350 24,56 0,281 0,349 0,349 0,350 11:58 71 2.485
METC25.0AB 3,500 16,67 3,000 3,500 3,500 3,500 16:51 5 1.750
METC25.0JU 5,500 9,56 5,020 5,500 5,500 5,500 16:50 14 7.700
PAMC51.0AB 3,500 8,93 3,213 3,000 3,000 3,500 16:06 36 11.965
PAMC53.0AB 2,200 18,92 1,850 2,000 1,800 2,200 15:24 158 32.340
PAMC55.0AB 1,800 20,00 1,500 1,450 1,450 1,800 16:58 145 21.620
PAMC57.0AB 0,910 -20,87 1,150 1,000 0,900 1,000 16:58 201 18.347
PAMC57.0JU 4,000 -20,00 5,000 4,000 4,000 4,000 14:05 4 1.600
PAMC59.0AB 0,700 -5,41 0,740 0,700 0,700 0,700 16:29 51 3.570
PAMC61.0AB 0,449 -0,22 0,450 0,450 0,449 0,450 16:05 44 1.977
PAMC63.0AB 0,300 -57,14 0,700 0,300 0,300 0,300 16:04 24 720
PAMC65.0AB 0,050 -37,50 0,080 0,050 0,050 0,050 15:30 110 550
PAMV51.0AB 1,200 0 1,200 1,200 1,200 1,200 12:31 1 120
PAMV55.0AB 4,000 -11,11 4,500 4,000 4,000 4,000 14:37 1 400
PBRC26949A 99,750 42,50 70,000 95,000 95,000 101,000 16:05 15 147.175
PBRC300.AB 81,900 34,26 61,000 81,900 81,900 81,900 15:08 1 8.190
PBRC310.AB 57,000 15,42 49,385 56,000 56,000 61,500 16:52 219 1.283.590
PBRC320.AB 45,000 9,76 41,000 46,050 45,000 52,500 16:58 347 1.737.717
PBRC32949A 39,150 18,64 33,000 38,000 38,000 44,000 16:27 203 849.653
PBRC340.AB 30,900 23,60 25,000 26,000 26,000 35,000 16:32 468 1.511.222
PBRC350.AB 22,500 14,01 19,735 25,000 21,000 26,500 16:58 1.100 2.757.871
PBRC360.AB 17,500 27,25 13,752 15,000 15,000 19,500 16:48 326 591.265
PBRC360.JU 46,000 15,00 40,000 42,900 42,900 46,000 16:31 42 183.080
PBRC370.AB 11,200 20,95 9,260 10,000 10,000 13,750 16:59 3.268 4.099.306
PBRC380.AB 9,000 47,52 6,101 9,000 9,000 9,000 15:39 10 9.000
PBRC390.AB 5,100 30,20 3,917 5,000 4,550 5,700 16:54 472 250.072
PBRC400.AB 3,410 17,67 2,898 3,000 3,000 4,000 16:58 1.852 675.707
PBRC400.JU 19,000 25,83 15,100 19,000 19,000 20,810 16:48 90 178.992
PBRV300.AB 0,600 -33,33 0,900 0,550 0,500 0,600 16:31 263 13.980
PBRV320.AB 2,500 -16,64 2,999 2,400 2,000 2,622 16:55 451 97.058
PBRV340.AG 9,450 -26,87 12,922 9,450 9,450 9,450 16:46 6 5.670
PBRV370.AB 14,222 0 - 14,222 14,222 14,222 14:36 2 2.844
SUPC61.0AB 4,200 -16,00 5,000 3,300 3,300 5,000 16:44 583 241.560
SUPC64.0AB 2,500 -20,63 3,150 2,500 2,500 2,500 11:55 20 5.000
SUPC67.0AB 2,300 -34,29 3,500 2,300 2,300 2,300 15:55 1 230
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 0,600 44,93 0,414 0,700 0,600 0,700 15:10 38 2.540
SUPC82.0AB 0,500 -16,67 0,600 0,500 0,500 0,500 15:10 15 750
SUPV61.0AB 1,200 0 - 1,200 1,200 1,200 15:38 10 1.200
TGNC50.0AB 19,000 -9,52 21,000 19,000 19,000 19,000 13:14 10 19.000
TGNC60.0AB 9,000 -30,77 13,000 9,000 9,000 9,000 12:44 5 4.500
TGSC115.AB 10,000 -16,67 12,000 10,000 10,000 10,000 14:18 4 4.000
TGSC115.JU 25,000 -16,67 30,000 25,000 25,000 25,000 16:19 2 5.000
TGSC125.AB 4,100 -2,38 4,200 4,200 4,100 4,200 15:40 8 3.290
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
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.C544.AB 45,000 -18,18 55,000 45,000 45,000 45,000 15:52 1 4.500
TS.C564.AB 40,000 60,00 25,000 40,000 40,000 40,000 12:26 21 84.000
TXAC12.75A 2,750 1,85 2,700 3,100 2,750 3,100 16:38 50 14.450
TXAC13.75A 2,000 -2,44 2,050 2,000 2,000 2,300 15:32 116 26.255
TXAC15.0AB 0,900 -5,46 0,952 0,950 0,900 0,950 16:58 29 2.720
TXAC15.0JU 2,000 25,00 1,600 2,000 2,000 2,000 14:04 34 6.800
TXAC16.0AB 0,300 -26,83 0,410 0,410 0,300 0,410 15:27 473 14.850
TXAC17.0AB 0,240 6,19 0,226 0,240 0,240 0,240 12:36 42 1.008
TXAC18.0AB 0,080 -30,43 0,115 0,160 0,080 0,160 16:26 81 827
TXAV15.0AB 0,420 40,00 0,300 0,350 0,350 0,420 16:47 250 9.450
YPFC520.AB 80,000 -2,44 82,000 89,900 80,000 89,900 13:30 6 49.590
YPFC580.AB 30,000 20,00 25,000 33,000 30,000 33,000 16:56 33 108.200
YPFC620.AB 10,000 32,35 7,556 9,500 9,500 11,500 16:56 36 36.740
YPFC620.JU 35,000 40,00 25,000 40,000 35,000 40,000 16:19 3 11.500
YPFC660.AB 3,000 -4,18 3,131 2,500 2,500 3,000 16:57 15 4.300
YPFV540.AB 1,400 0 1,400 1,400 1,400 1,400 13:23 6 840
YPFV560.AB 3,500 -65,00 10,000 3,000 3,000 3,500 16:37 11 3.800
YPFV560.AG 9,000 0 9,000 7,000 7,000 9,000 16:56 8 6.529
YPFV580.AB 9,000 -65,38 26,000 12,000 9,000 12,000 16:48 18 16.500





Estás viendo la versión móvil. Rotá la pantalla para ver la versión de escritorio. Consultas y sugerencias a info@ravaonline.com.