Opciones 19/10
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
ALUC13.9DI 11,900 3,48 11,500 12,250 11,900 12,250 14:22 4 4.865
ALUC13.9FE 14,000 2,23 13,695 13,995 13,000 14,100 16:57 1.394 1.949.886
ALUC13.9OC 9,700 1,04 9,600 7,770 7,770 9,990 13:49 22 19.854
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 2,705 -22,89 3,508 2,705 2,705 2,705 12:42 1 271
ALUC21.9DI 4,020 0 - 4,000 4,000 4,700 16:44 44 20.397
ALUC21.9OC 2,050 -14,76 2,405 2,055 2,050 2,055 14:33 16 3.288
ALUC23.9DI 4,000 46,25 2,735 4,000 4,000 4,000 15:08 30 12.000
ALUC24.9DI 3,350 11,74 2,998 3,995 3,100 3,995 15:48 19 6.473
ALUC24.9OC 0,460 2,22 0,450 0,460 0,460 0,460 15:59 21 966
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 0,150 -57,14 0,350 0,150 0,150 0,150 16:40 8 120
ALUV20.9FE 0,550 0 0,550 0,560 0,550 0,560 16:02 87 4.787
BBAC150.AG 22,000 -21,01 27,850 22,000 22,000 22,000 16:10 4 8.800
BMAC170.OC 16,000 -15,79 19,000 15,000 15,000 16,000 12:49 2 3.100
BMAC190.OC 2,980 -25,50 4,000 2,000 2,000 2,980 14:48 13 2.698
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 80,00 5,000 9,000 9,000 9,000 13:47 1 900
BMAV170.DI 5,000 9,41 4,570 5,000 5,000 5,000 13:17 40 20.000
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 145,000 -3,33 150,000 145,000 145,000 145,000 16:38 2 29.000
BMAV290.OC 65,000 1.200,00 5,000 65,000 65,000 65,000 15:03 1 6.500
BOLC2.70OC 0,056 -68,89 0,180 0,055 0,055 0,056 12:59 6 33
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 0,280 0 0,280 0,290 0,280 0,290 15:47 110 3.090
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 0 0,050 0,050 0,050 0,050 12:37 4 20
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
CEPC22.0DI 2,000 -33,33 3,000 3,000 2,000 3,000 16:37 8 2.115
CEPC22.0OC 0,050 -50,00 0,100 0,050 0,050 0,050 12:24 9 45
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
CEPV38.0DI 17,000 0 - 17,000 17,000 17,000 15:40 1 1.700
CEPV38.0OC 18,000 5,88 17,000 18,000 18,000 18,000 14:20 1 1.800
COMC1.25DI 0,590 -1,67 0,600 0,620 0,580 0,620 16:29 655 64.785
COMC1.25OC 0,440 -6,38 0,470 0,469 0,430 0,470 15:27 1.379 105.181
COMC1.35DI 0,510 6,25 0,480 0,520 0,505 0,528 15:40 5.588 490.600
COMC1.35OC 0,330 -4,90 0,347 0,300 0,300 0,330 14:53 614 32.023
COMC1.441G 0,001 -83,33 0,006 0,006 0,001 0,007 15:22 3.150 1.706
COMC1.45DI 0,400 1,27 0,395 0,400 0,400 0,400 14:42 300 20.400
COMC1.45OC 0,233 -1,27 0,236 0,250 0,220 0,260 15:29 2.243 91.330
COMC1.55OC 0,130 8,33 0,120 0,120 0,120 0,150 15:28 1.378 29.721
COMC1.65DI 0,265 -5,36 0,280 0,290 0,255 0,290 16:51 3.091 140.269
COMC1.65OC 0,046 -16,36 0,055 0,030 0,024 0,059 15:28 31.879 203.832
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 0,003 200,00 0,001 0,009 0,003 0,017 16:59 13.715 19.752
COMC1.85DI 0,170 0,59 0,169 0,170 0,140 0,175 16:59 13.942 376.738
COMC1.882G 0,002 0 0,002 0,002 0,002 0,002 14:51 8.040 2.734
COMC1.95DI 0,110 -3,51 0,114 0,117 0,095 0,120 16:53 9.518 174.656
COMC2.029G 0,002 100,00 0,001 0,002 0,002 0,002 14:35 36.395 12.374
COMC2.029O 0,004 300,00 0,001 0,001 0,001 0,005 15:18 1.087 389
COMC2.05DI 0,075 -25,00 0,100 0,082 0,069 0,082 16:50 2.683 33.070
COMC2.118D 0,060 -7,69 0,065 0,070 0,057 0,070 16:52 3.563 36.836
COMC2.206G 0,002 -60,00 0,005 0,002 0,002 0,002 13:19 8.669 2.947
COMC2.382O 0,010 0 - 0,010 0,010 0,010 16:17 2.000 3.400
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 0,020 33,33 0,015 0,015 0,015 0,020 14:11 75 253
COMV1.55DI 0,040 -20,00 0,050 0,055 0,040 0,055 16:22 536 4.093
COMV1.55OC 0,041 -48,75 0,080 0,041 0,041 0,041 12:55 2 14
COMV1.65DI 0,110 0 - 0,110 0,110 0,110 12:27 154 2.880
COMV1.65OC 0,006 -40,00 0,010 0,006 0,006 0,006 15:14 5.009 5.109
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 0,132 -12,00 0,150 0,120 0,120 0,132 14:59 10 212
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
CREC46.0DI 4,000 -11,11 4,500 4,000 4,000 4,000 16:35 8 3.200
CREC46.0OC 0,600 -14,29 0,700 0,600 0,600 0,600 15:14 15 900
CREC50.0AG 2,899 93,27 1,500 3,000 2,899 3,000 16:07 180 53.091
CREC50.0DI 0,500 -50,00 1,000 0,500 0,500 0,500 15:11 5 250
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
CREV38.0DI 4,000 5,26 3,800 4,000 4,000 4,000 16:14 10 4.000
CREV46.0AG 9,900 725,00 1,200 9,900 9,900 9,900 12:19 7 6.930
CREV46.0DI 8,900 4,71 8,500 8,900 8,900 8,900 12:00 2 1.780
CREV46.0OC 8,600 6,17 8,100 8,600 8,600 8,600 16:41 2 1.720
EDNC16.0DI 10,000 0 - 10,000 10,000 10,000 16:41 9 9.000
EDNC22.0DI 6,200 0 6,200 6,200 6,200 6,200 11:56 15 9.300
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
EDNV16.0DI 0,100 0 - 0,100 0,100 0,100 13:13 50 500
GFGC102.DI 11,400 21,99 9,345 9,990 9,500 12,990 16:59 17.667 20.419.869
GFGC102.NO 6,500 0 - 5,500 5,500 6,500 16:02 99 60.270
GFGC102.OC 0,003 -89,29 0,028 0,010 0,002 0,010 15:29 6.508 4.366
GFGC105.DI 10,800 0 - 11,500 10,800 11,500 16:59 68 77.630
GFGC105.OC 0,002 -88,24 0,017 0,005 0,002 0,005 15:25 917 273
GFGC108.AG 0,300 0 - 0,150 0,150 2,500 15:28 547 45.545
GFGC108.DI 8,900 30,14 6,839 8,000 8,000 10,000 16:59 3.958 3.539.124
GFGC10960G 0,280 -78,72 1,316 1,500 0,080 2,100 15:29 9.279 773.645
GFGC111.DI 7,750 30,87 5,922 6,500 6,000 9,000 16:59 7.697 5.984.222
GFGC111.FE 12,700 23,90 10,250 14,000 12,700 14,000 16:49 39 54.210
GFGC111.OC 0,001 -85,71 0,007 0,002 0,001 0,003 15:29 1.722 343
GFGC114.DI 6,800 39,34 4,880 6,200 6,101 8,000 16:59 962 664.536
GFGC114.FE 22,890 0 - 22,890 22,890 22,890 11:11 2 4.578
GFGC11860G 0,010 -97,78 0,451 0,300 0,010 0,300 15:15 2.230 25.575
GFGC120.DI 4,800 21,98 3,935 3,900 3,800 5,900 16:58 3.593 1.795.390
GFGC120.OC 0,003 -70,00 0,010 0,005 0,003 0,005 13:32 1.132 349
GFGC120.SE 0,500 -66,67 1,500 0,500 0,500 0,500 16:57 10 500
GFGC123.FE 10,000 53,85 6,500 12,000 10,000 12,000 16:56 4 4.390
GFGC123.OC 0,002 -90,00 0,020 0,002 0,002 0,002 14:28 61 12
GFGC126.AG 0,005 -98,54 0,342 0,080 0,005 0,139 15:29 5.006 22.371
GFGC126.OC 0,001 -66,67 0,003 0,001 0,001 0,001 15:14 468 47
GFGC126.SE 10,000 0 10,000 10,000 10,000 10,000 13:02 5 5.000
GFGC129.OC 0,040 -27,27 0,055 0,040 0,040 0,040 12:08 15 60
GFGC13060G 0,009 -95,52 0,201 0,100 0,009 0,100 15:21 2.135 10.497
GFGC132.DI 2,800 30,84 2,140 2,440 2,399 3,650 16:52 4.194 1.235.694
GFGC132.OC 0,010 100,00 0,005 0,001 0,001 0,010 15:07 23 19
GFGC135.AG 0,010 -90,00 0,100 0,100 0,010 0,100 15:18 294 543
GFGC135.DI 2,300 0 - 1,900 1,900 2,300 16:44 257 53.530
GFGC135.OC 0,010 -44,44 0,018 0,015 0,010 0,015 16:18 201 202
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.DI 1,500 0 - 1,000 1,000 1,700 16:57 296 43.161
GFGC150.OC 0,001 -80,00 0,005 0,001 0,001 0,001 15:04 95 10
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.DI 1,050 16,67 0,900 1,000 0,900 1,100 16:59 1.028 109.168
GFGC165.OC 0,005 -50,00 0,010 0,006 0,005 0,006 16:56 153 78
GFGC168.AG 0,001 0 0,001 0,001 0,001 0,001 15:27 5.556 556
GFGC168.OC 0,070 7,69 0,065 0,070 0,070 0,070 14:32 1 7
GFGC171.AG 0,001 -92,31 0,013 0,001 0,001 0,001 15:27 2.063 206
GFGC171.OC 0,004 -73,33 0,015 0,004 0,004 0,004 16:23 423 169
GFGC174.AG 0,001 -90,00 0,010 0,001 0,001 0,001 13:21 4 -
GFGC174.DI 0,850 20,23 0,707 0,710 0,700 0,850 15:10 211 15.885
GFGC177.AG 0,008 -75,76 0,033 0,006 0,003 0,010 16:23 40 23
GFGC177.OC 0,060 20,00 0,050 0,059 0,059 0,060 16:39 337 2.012
GFGC180.AG 0,001 -92,86 0,014 0,010 0,001 0,010 15:28 2.306 370
GFGC180.DI 0,700 -6,42 0,748 0,750 0,580 0,750 16:34 573 39.143
GFGC180.OC 0,005 0 0,005 0,005 0,004 0,012 16:31 1.161 925
GFGC190.AG 0,001 -85,71 0,007 0,001 0,001 0,002 15:04 1.139 215
GFGC190.OC 0,005 -54,55 0,011 0,005 0,005 0,005 16:41 213 107
GFGC200.AG 0,010 -50,00 0,020 0,010 0,010 0,010 15:38 140 140
GFGC200.DI 0,800 0 0,800 0,800 0,800 0,800 12:45 50 4.000
GFGC200.OC 0,001 -80,00 0,005 0,001 0,001 0,001 14:13 350 35
GFGC210.AG 0,011 -63,33 0,030 0,040 0,010 0,040 15:16 247 850
GFGC210.OC 0,001 -92,86 0,014 0,007 0,001 0,007 15:27 203 21
GFGC220.AG 0,005 -54,55 0,011 0,090 0,005 0,090 14:27 1.481 2.392
GFGC220.DI 0,330 -5,71 0,350 0,300 0,300 0,400 16:59 585 20.589
GFGC54.0FE 46,000 0 - 44,000 33,000 46,000 16:02 42 153.800
GFGC54.0OC 37,500 10,29 34,000 35,000 34,500 37,500 14:57 294 1.091.570
GFGC60.0DI 40,100 3,82 38,625 39,000 39,000 42,000 16:59 863 3.525.065
GFGC60.0FE 32,000 6,67 30,000 32,000 32,000 32,000 16:48 6 19.200
GFGC60.0OC 31,300 10,60 28,300 28,000 28,000 31,300 15:29 273 788.920
GFGC63.0OC 28,300 7,08 26,430 27,000 26,000 29,000 15:28 554 1.507.190
GFGC69.0OC 24,000 50,00 16,000 24,000 24,000 24,000 14:33 1 2.400
GFGC72.0DI 31,500 16,67 27,000 31,500 31,500 31,500 15:10 80 252.000
GFGC72.0OC 20,000 60,00 12,500 20,000 20,000 20,000 11:22 4 8.000
GFGC75.0OC 16,300 16,02 14,049 14,000 13,850 16,500 15:25 1.492 2.214.611
GFGC80.0OC 11,200 23,21 9,090 9,500 8,800 11,600 15:29 4.825 5.096.188
GFGC81.0DI 23,300 10,15 21,153 21,500 21,500 25,000 16:57 689 1.602.709
GFGC81.0OC 10,400 25,30 8,300 8,900 7,800 12,000 15:28 861 854.965
GFGC81.0SE 5,000 0 5,000 5,000 5,000 5,000 13:31 1 500
GFGC84.0DI 22,000 0 - 22,000 22,000 22,000 14:56 2 4.400
GFGC84.0OC 7,600 43,42 5,299 5,500 5,050 7,900 15:26 6.090 4.335.440
GFGC87.0DI 19,000 14,25 16,630 17,500 17,500 21,500 16:59 511 991.237
GFGC87.0OC 4,700 82,74 2,572 2,000 2,000 4,880 15:29 12.444 4.664.370
GFGC90.0DI 18,000 21,75 14,784 14,800 14,800 19,300 16:59 1.392 2.488.557
GFGC90.0OC 1,500 77,73 0,844 1,000 0,200 1,595 15:29 31.485 2.502.752
GFGC93.0AG 4,000 -50,00 8,000 7,000 4,000 7,000 13:53 6 3.600
GFGC93.0DI 16,200 23,33 13,135 13,000 13,000 17,600 16:59 1.893 3.022.379
GFGC93.0OC 0,036 -79,89 0,179 0,100 0,010 0,100 15:29 14.751 72.999
GFGC96.0DI 14,600 22,69 11,900 13,900 13,900 15,890 16:59 1.425 2.126.979
GFGC96.0OC 0,015 -81,01 0,079 0,020 0,010 0,020 15:28 1.172 1.485
GFGC99.0DI 13,000 23,81 10,500 12,150 12,150 14,000 16:53 298 392.025
GFGC99.0OC 0,002 -94,59 0,037 0,015 0,002 0,015 15:24 1.545 1.248
GFGV102.DI 14,000 0 - 14,000 14,000 14,000 16:46 2 2.800
GFGV102.OC 11,500 -7,63 12,450 11,500 11,500 11,500 14:57 63 72.450
GFGV105.OC 21,000 0 - 21,000 21,000 21,000 12:36 1 2.100
GFGV108.AG 4,000 -35,45 6,197 4,000 2,620 6,000 15:29 4.887 1.857.513
GFGV111.OC 21,450 7,25 20,000 22,000 21,450 23,000 16:17 6 13.190
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.DI 33,000 -5,71 35,000 36,000 33,000 36,000 16:13 9 31.200
GFGV126.OC 33,800 -3,43 35,000 37,200 33,800 37,200 15:16 16 58.315
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 36,000 -30,77 52,000 36,000 36,000 36,000 16:04 2 7.200
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 60,000 0 60,000 60,000 60,000 60,000 15:08 3 18.000
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 74,000 5,71 70,000 74,000 74,000 74,000 14:32 2 14.800
GFGV171.AG 55,000 -21,43 70,000 55,000 55,000 55,000 14:18 9 49.500
GFGV54.0DI 1,000 -1,48 1,015 0,880 0,720 1,000 16:59 2.930 262.424
GFGV54.0OC 0,001 0 0,001 0,001 0,001 0,001 15:16 73 7
GFGV60.0AG 0,003 -94,74 0,019 0,001 0,001 0,009 16:59 11.071 4.546
GFGV60.0DI 1,120 -22,76 1,450 1,450 1,120 1,450 16:27 982 121.390
GFGV60.0FE 1,250 25,00 1,000 1,250 1,250 1,250 16:23 50 6.250
GFGV60.0OC 0,001 0 0,001 0,001 0,001 0,001 14:09 6 1
GFGV63.0OC 0,003 -40,00 0,005 0,004 0,002 0,004 15:00 10 3
GFGV69.0OC 0,150 -50,00 0,300 0,150 0,150 0,150 14:18 2 30
GFGV75.0DI 3,000 -9,45 3,313 3,450 2,750 3,450 16:55 789 247.619
GFGV75.0OC 0,005 -75,00 0,020 0,010 0,005 0,010 13:31 904 702
GFGV80.0OC 0,010 -80,39 0,051 0,015 0,005 0,015 15:24 1.555 1.560
GFGV81.0DI 3,900 -11,36 4,400 4,300 3,850 4,350 16:53 260 103.565
GFGV81.0OC 0,039 -74,00 0,150 0,039 0,039 0,039 13:11 10 39
GFGV84.0DI 4,600 -20,69 5,800 5,000 4,550 5,250 16:29 441 214.619
GFGV85.0OC 0,050 -75,12 0,201 0,100 0,050 0,100 14:21 72 575
GFGV87.0DI 6,100 -12,86 7,000 7,000 5,500 7,000 16:21 144 95.280
GFGV87.0OC 0,050 -92,39 0,657 0,400 0,030 0,400 15:28 867 10.279
GFGV90.0DI 7,000 -9,09 7,700 7,900 6,700 8,100 16:57 504 372.657
GFGV93.0AG 2,000 0 - 2,000 2,000 2,000 15:50 7 1.400
GFGV93.0DI 9,000 0 - 6,000 5,000 10,850 16:42 109 81.215
GFGV93.0OC 1,610 -63,97 4,469 4,000 1,600 4,000 15:28 614 172.223
GFGV99.0OC 8,500 -15,84 10,100 8,500 8,500 8,500 15:00 50 42.500
GVAC6.00AG 0,150 -23,47 0,196 0,200 0,150 0,250 15:25 4.422 80.653
GVAC6.00OC 1,250 -0,56 1,257 1,250 1,160 1,290 15:23 197 23.822
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
GVAC7.00DI 1,100 18,92 0,925 1,100 1,100 1,100 14:01 10 1.100
GVAC7.00OC 0,210 22,81 0,171 0,230 0,151 0,230 15:23 1.093 21.276
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 0,500 8,70 0,460 0,500 0,460 0,500 16:37 122 5.868
GVAC8.00OC 0,020 0 0,020 0,020 0,020 0,020 16:33 97 194
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 12:35 1 5
GVAC9.80AG 0,002 -60,00 0,005 0,002 0,002 0,002 13:21 677 135
GVAC9.80OC 0,010 0 0,010 0,006 0,006 0,010 13:34 1.125 1.085
GVAV6.00DI 0,300 -62,50 0,800 0,300 0,300 0,300 16:26 10 300
GVAV6.00OC 0,500 -9,09 0,550 0,500 0,500 0,500 16:18 1 50
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
MIRC320.DI 25,000 -44,44 45,000 25,000 25,000 25,000 13:30 50 125.000
PAMC35.0DI 15,500 -7,53 16,762 16,000 15,000 16,000 16:53 26 39.861
PAMC37.0OC 7,600 -5,00 8,000 8,000 6,950 8,000 15:17 222 159.415
PAMC43.0OC 2,300 -4,17 2,400 2,800 2,000 2,800 15:15 467 117.790
PAMC45.0DI 7,250 -1,76 7,380 8,000 7,200 8,000 16:56 17 12.790
PAMC45.0OC 1,000 25,00 0,800 0,110 0,100 1,000 14:57 360 7.174
PAMC47.0OC 0,050 -66,67 0,150 0,130 0,050 0,130 15:22 3 31
PAMC49.0OC 0,100 -90,91 1,100 0,100 0,100 0,100 13:49 30 300
PAMC51.0AG 0,005 -95,83 0,120 0,005 0,005 0,005 15:19 100 50
PAMC51.0DI 4,000 14,29 3,500 3,990 3,990 4,200 16:57 334 135.645
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 0,200 -20,00 0,250 0,200 0,200 0,200 14:38 25 500
PAMC57.0AG 0,048 -2,04 0,049 0,048 0,048 0,048 12:32 7 34
PAMC57.0DI 2,200 -2,18 2,249 2,200 2,200 2,200 15:53 2 440
PAMC57.0FE 4,650 3,33 4,500 4,650 4,650 4,650 16:56 13 6.045
PAMC57.0OC 0,500 0 - 0,500 0,500 0,500 16:42 5 250
PAMC59.0AG 0,050 -50,00 0,100 0,050 0,050 0,050 15:06 1 5
PAMC59.0DI 1,400 -17,65 1,700 1,300 1,281 1,500 16:59 210 27.277
PAMC59.0OC 0,035 -61,11 0,090 0,045 0,035 0,045 12:36 142 538
PAMC63.0AG 0,100 -50,00 0,200 0,100 0,100 0,100 15:02 50 500
PAMC63.0OC 0,150 -89,66 1,450 0,150 0,150 0,150 14:30 2 30
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 0,100 -90,00 1,000 0,100 0,100 0,100 13:14 50 500
PAMV37.0DI 0,110 0 0,110 0,110 0,110 0,110 16:51 100 1.100
PAMV37.0OC 0,320 6,67 0,300 0,320 0,320 0,320 15:40 74 2.368
PAMV41.0DI 1,500 0 - 1,500 1,500 1,500 15:23 2 300
PAMV41.0OC 0,150 -52,23 0,314 0,150 0,150 0,150 14:08 80 1.200
PAMV43.0DI 2,500 150,00 1,000 2,500 2,500 2,500 16:48 10 2.500
PAMV45.0DI 3,800 26,67 3,000 4,000 3,750 4,000 16:46 24 9.200
PAMV49.0AG 10,000 -23,08 13,000 6,000 6,000 10,000 16:32 34 27.300
PAMV49.0OC 4,000 -69,21 12,990 4,000 4,000 4,000 14:49 16 6.400
PAMV55.0AG 9,300 -93,75 16,000 17,000 1,000 17,600 16:56 31 36.400
PAMV55.0DI 10,000 -16,67 12,000 10,000 10,000 10,000 15:53 5 5.000
PAMV55.0OC 9,000 -8,16 9,800 9,000 9,000 9,000 11:24 2 1.800
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 112,000 -2,61 115,000 110,000 110,000 112,000 15:10 69 761.800
PBRC37705G 10,500 -71,16 36,402 15,000 8,000 20,100 15:29 1.028 1.541.140
PBRC37705O 98,000 0 98,000 98,000 98,000 98,000 14:43 2 19.600
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 63,000 -3,06 64,990 59,000 59,000 63,000 15:29 62 377.700
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 40,000 -14,89 47,000 42,000 35,000 42,000 15:29 140 567.600
PBRC480.OC 5,500 -31,25 8,000 4,000 4,000 5,500 15:24 14 7.100
PBRC500.OC 0,100 -90,17 1,017 0,200 0,100 0,200 15:25 54 580
PBRC520.OC 2,000 -66,67 6,000 4,000 2,000 4,000 16:17 4 1.400
PBRC540.OC 1,000 -57,54 2,355 1,000 1,000 1,000 16:52 27 2.700
PBRC600.OC 0,150 -25,00 0,200 0,200 0,150 0,300 15:50 134 2.740
PBRV29705O 6,000 0 - 6,000 6,000 6,000 16:25 2 1.200
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 0,010 -90,00 0,100 0,050 0,010 0,050 15:28 50 90
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 4,000 -16,67 4,800 4,800 4,000 5,000 15:26 74 35.805
SUPC40.0DI 8,500 -15,00 10,000 7,000 7,000 8,500 16:08 2 1.550
SUPC40.0OC 1,750 -65,29 5,042 2,050 1,210 2,050 13:59 99 15.424
SUPC61.0AG 0,010 -80,00 0,050 0,050 0,010 0,050 15:29 155 399
SUPC61.0OC 0,010 -90,00 0,100 0,010 0,010 0,010 12:17 132 132
SUPC63.0AG 7,800 4,00 7,500 7,500 7,500 7,800 16:41 4 3.090
SUPC63.0DI 1,500 -21,05 1,900 1,500 1,500 1,500 16:56 30 4.500
SUPC67.0AG 0,010 0 0,010 0,010 0,010 0,010 12:53 9 9
SUPC67.0OC 0,400 -80,00 2,000 0,400 0,400 0,400 13:00 6 240
SUPC71.0AG 0,010 -94,12 0,170 0,010 0,010 0,010 12:53 19 19
SUPC71.0OC 0,200 -60,00 0,500 0,200 0,200 0,200 16:39 10 200
SUPC73.0AG 0,005 -50,00 0,010 0,005 0,005 0,005 15:17 50 25
SUPC79.0OC 0,080 60,00 0,050 0,080 0,080 0,080 16:23 396 3.168
SUPV37.0OC 3,500 -56,25 8,000 3,500 3,500 3,500 14:43 2 700
SUPV40.0OC 0,200 0 - 0,200 0,200 0,200 14:43 80 1.600
SUPV63.0AG 23,000 2,22 22,500 23,000 23,000 23,000 14:06 22 50.600
SUPV65.0OC 25,000 -3,85 26,000 25,000 25,000 25,000 11:51 1 2.500
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 2,000 14:07 1 200
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 12,000 0 12,000 12,000 12,000 12,000 15:19 1 1.200
TGSC120.OC 5,000 -28,57 7,000 5,000 5,000 5,000 16:33 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 6,500 -2,26 6,650 7,000 6,500 7,000 12:18 101 65.700
TXAC11.8OC 4,500 -13,46 5,200 4,500 4,500 4,500 16:21 30 13.500
TXAC12.3AG 0,020 -89,74 0,195 0,800 0,020 0,800 15:21 1.098 3.090
TXAC12.3DI 5,600 -15,15 6,600 5,600 5,600 5,600 13:25 45 25.200
TXAC12.3OC 4,000 -4,76 4,200 4,000 3,900 4,000 15:24 170 67.800
TXAC13.75G 0,005 -94,19 0,086 0,050 0,005 0,050 16:46 178 634
TXAC13.75O 2,450 -2,00 2,500 2,550 2,200 2,550 15:20 1.176 278.025
TXAC15.0AG 0,003 -85,71 0,021 0,001 0,001 0,003 12:53 560 166
TXAC15.0DI 3,100 -3,12 3,200 3,100 3,100 3,100 16:03 206 63.860
TXAC15.0OC 1,350 -3,57 1,400 1,400 1,120 1,400 15:29 1.202 151.710
TXAC16.0AG 0,010 -66,67 0,030 0,010 0,010 0,010 16:09 344 344
TXAC16.0DI 2,100 -4,55 2,200 2,600 1,801 2,600 16:56 112 28.510
TXAC16.0OC 0,250 -31,13 0,363 0,250 0,151 0,300 15:22 466 11.077
TXAC17.0DI 1,600 39,13 1,150 1,700 1,600 1,700 16:32 49 8.090
TXAC17.0OC 0,750 25,00 0,600 0,750 0,750 0,750 12:47 80 6.000
TXAC18.0DI 1,100 37,50 0,800 1,200 1,100 1,200 16:35 591 69.445
TXAV11.8DI 0,100 0 0,100 0,100 0,100 0,100 13:30 54 540
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 0,200 -50,00 0,400 0,200 0,200 0,200 16:59 20 400
TXAV13.75G 2,290 -16,73 2,750 2,290 2,290 2,290 13:28 8 1.832
TXAV13.75O 0,100 -33,33 0,150 0,100 0,100 0,100 16:36 42 420
TXAV15.0DI 0,400 48,15 0,270 0,400 0,400 0,400 16:15 10 400
TXAV15.0OC 0,100 -50,00 0,200 0,100 0,100 0,100 11:23 63 630
TXAV16.0DI 1,260 0 - 1,260 1,260 1,260 16:14 75 9.450
TXAV17.0DI 1,500 25,00 1,200 1,200 1,200 1,500 15:59 16 2.370
YPFC600.DI 145,000 31,82 110,000 150,000 145,000 150,000 14:09 19 281.000
YPFC620.OC 45,800 169,41 17,000 15,000 15,000 45,800 15:20 66 218.948
YPFC640.OC 20,000 471,43 3,500 3,200 3,200 20,000 14:48 52 29.924
YPFC660.OC 18,000 757,14 2,100 2,000 1,550 18,000 15:28 66 43.509
YPFC700.DI 60,000 10,55 54,275 65,000 59,000 70,000 16:37 25 159.790
YPFC700.OC 0,700 -82,50 4,000 0,700 0,700 0,700 14:49 5 350
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 3,500 -40,68 5,900 3,500 3,500 3,500 14:11 2 700
YPFC740.DI 40,000 16,59 34,309 37,000 32,000 50,000 15:35 25 106.460
YPFC760.DI 29,000 45,00 20,000 28,000 28,000 29,000 16:55 3 8.500
YPFC760.OC 0,230 -54,00 0,500 0,230 0,230 0,230 14:29 59 1.357
YPFC77415O 1,000 -66,67 3,000 1,000 1,000 1,000 16:33 1 100
YPFC79415G 3,503 -22,59 4,525 3,503 3,503 3,503 16:47 4 1.401
YPFC800.DI 17,000 13,33 15,000 15,000 15,000 20,000 16:56 51 88.300
YPFC800.OC 1,440 0 1,440 1,500 1,440 1,500 14:17 44 6.468
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 2,100 5,00 2,000 2,100 2,100 2,100 15:08 5 1.050
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 2,000 -50,62 4,050 2,000 2,000 2,000 13:31 24 4.800
YPFV600.DI 4,000 -60,00 10,000 4,000 4,000 4,000 15:35 5 2.000
YPFV600.FE 13,000 0 - 12,000 12,000 13,000 16:17 3 3.700
YPFV600.OC 8,000 -20,00 10,000 10,000 7,500 10,000 15:24 10 8.250
YPFV61415G 1,000 0 1,000 1,500 1,000 1,500 15:57 4 550
YPFV620.DI 12,000 -25,00 16,000 12,000 12,000 12,000 14:28 5 6.000
YPFV620.OC 18,000 80,00 10,000 12,000 12,000 18,000 15:35 6 9.600
YPFV640.FE 15,000 0 15,000 15,000 15,000 15,000 13:43 19 28.500
YPFV65415G 20,000 42,86 14,000 20,000 20,000 20,000 15:18 1 2.000
YPFV660.OC 5,000 -83,33 30,000 15,100 5,000 15,100 14:55 4 4.010
YPFV69415G 45,000 -27,42 62,000 62,000 45,000 63,000 14:45 14 75.000
YPFV700.DI 100,000 -34,85 153,500 90,000 90,000 100,000 16:32 5 48.000
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 100,000 -18,77 123,100 100,000 100,000 100,000 11:51 6 60.000







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.