Opciones 05/06
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC12.0JU 0,810 35,00 0,600 0,600 0,600 0,810 14:44 17 1.115
ALUC13.9AG 27,800 8,38 25,650 27,000 27,000 27,800 16:56 533 1.467.835
ALUC13.9JU 26,200 6,94 24,500 25,500 25,500 27,000 15:55 23 60.200
ALUC18.9JU 21,900 46,00 15,000 21,900 21,900 21,900 16:49 1 2.190
ALUC20.9AG 12,000 60,00 7,500 12,000 12,000 12,000 12:32 10 12.000
ALUC20.9JU 18,400 7,60 17,100 18,400 18,400 18,400 11:34 1 1.840
ALUC27.0AG 17,000 36,00 12,500 12,200 12,200 17,000 16:34 248 326.195
ALUC27.0JU 14,000 25,00 11,200 12,800 12,800 14,000 14:51 43 57.600
ALUC29.0JU 10,000 17,65 8,500 11,000 10,000 11,000 16:29 31 33.600
ALUC31.0JU 4,000 33,33 3,000 4,000 4,000 4,000 14:02 2 800
ALUC31.0OC 14,499 31,81 11,000 10,001 10,001 14,499 16:44 45 58.347
ALUC33.0AG 5,000 0 5,000 5,000 5,000 5,000 14:03 200 100.000
ALUC33.0JU 7,000 29,63 5,400 6,000 6,000 8,000 16:59 138 97.705
ALUC35.0AG 9,000 50,00 6,000 5,500 5,500 9,000 16:04 62 49.090
ALUC35.0JU 5,200 53,39 3,390 5,000 4,200 5,800 16:59 93 48.590
ALUC37.0AG 7,000 48,94 4,700 5,350 5,350 7,000 15:51 97 59.225
ALUC37.0JU 4,468 306,18 1,100 4,500 4,468 4,500 16:52 19 8.526
ALUV16.9JU 0,100 -90,00 1,000 0,100 0,100 0,100 15:20 75 750
ALUV27.0JU 1,000 -33,33 1,500 1,000 1,000 1,000 15:12 1 100
ALUV29.0JU 0,500 0 0,500 0,550 0,500 0,550 16:23 508 27.920
ALUV35.0JU 6,000 0 - 6,000 6,000 6,000 16:28 7 4.200
ALUV37.0JU 1,900 -36,67 3,000 3,000 1,500 3,000 16:56 36 7.940
BBAC100.AG 80,000 0 - 80,000 80,000 80,000 14:37 1 8.000
BBAC100.JU 55,000 37,50 40,000 54,500 54,500 55,000 15:36 8 43.750
BBAC125.JU 35,000 25,00 28,000 35,000 35,000 40,000 16:16 7 25.000
BBAC90.0JU 55,000 0 - 55,000 55,000 55,000 16:15 1 5.500
BBAC95.0JU 60,000 20,00 50,000 60,000 60,000 60,000 16:10 1 6.000
BBAV100.AG 5,500 22,22 4,500 4,000 4,000 5,500 15:04 21 11.300
BBAV100.JU 2,000 0 2,000 1,500 1,500 2,000 15:49 52 9.550
BBAV90.0JU 1,000 0 1,000 1,000 1,000 1,000 16:55 12 1.200
BBAV95.0JU 1,500 -81,25 8,000 1,500 1,500 1,500 15:25 38 5.700
BHIC10.0JU 0,750 0 0,750 0,800 0,750 0,800 15:01 20 1.550
BHIC10.5JU 0,570 0 - 0,570 0,570 0,570 15:23 52 2.964
BHIC9.00JU 1,700 12,58 1,510 1,520 1,520 1,700 14:22 33 5.434
BHIC9.50JU 0,500 0 - 0,500 0,500 0,500 16:29 40 2.000
BMAC140.JU 110,000 -4,35 115,000 110,000 110,000 110,000 16:01 1 11.000
BMAC170.JU 69,000 430,77 13,000 69,000 69,000 69,000 14:40 1 6.900
BMAC190.AG 70,000 40,00 50,000 70,000 70,000 70,000 12:50 2 14.000
BMAC190.JU 69,000 7,81 64,000 70,000 67,000 70,000 14:48 8 54.750
BMAC280.JU 6,000 20,00 5,000 6,000 6,000 7,000 16:11 10 6.240
BMAV140.AG 3,000 50,00 2,000 3,000 3,000 3,000 14:04 10 3.000
BMAV170.JU 1,840 -38,67 3,000 1,422 1,422 1,840 16:49 5 753
BOLC2.00JU 1,150 -10,85 1,290 1,150 1,150 1,150 16:51 20 2.300
BOLC2.00MY 1,050 0 1,050 1,050 1,050 1,050 16:34 1 105
BOLC2.80JU 0,400 4,44 0,383 0,450 0,400 0,450 12:17 36 1.445
CARC1.10JU 0,640 60,00 0,400 0,590 0,590 0,640 16:58 30 1.820
CARC1.20JU 0,550 19,57 0,460 0,460 0,460 0,550 12:56 30 1.425
CEPC22.0JU 16,000 0 16,000 16,000 16,000 16,000 13:56 4 6.400
CEPC26.0JU 7,500 7,14 7,000 6,000 6,000 7,500 14:26 35 24.150
CEPC38.0JU 2,700 8,00 2,500 2,700 2,700 2,700 11:08 1 270
CEPC40.0AG 4,000 0 - 4,000 4,000 4,000 14:31 50 20.000
CEPC40.0JU 1,000 -27,11 1,372 1,000 1,000 1,000 16:38 30 3.000
COMC0.75AG 1,950 3,83 1,878 1,860 1,860 1,950 14:07 21 4.068
COMC0.75JU 2,000 -4,76 2,100 2,250 2,000 2,250 11:03 2 425
COMC0.75MY 1,000 0 - 1,000 1,000 1,000 11:42 1 100
COMC0.85JU 1,850 27,50 1,451 1,850 1,850 1,850 12:07 10 1.850
COMC0.95JU 1,495 -6,33 1,596 1,491 1,491 1,495 16:59 8 1.194
COMC1.15JU 1,475 0 1,475 1,475 1,475 1,475 14:18 2 295
COMC1.25AG 1,400 -2,37 1,434 1,490 1,400 1,490 16:15 34 4.931
COMC1.25JU 1,300 0 1,300 1,300 1,300 1,300 14:13 41 5.330
COMC1.45AG 1,300 1,96 1,275 1,300 1,300 1,300 13:47 200 26.000
COMC1.45JU 1,100 9,89 1,001 1,100 1,100 1,100 15:16 14 1.540
COMC1.55AG 1,180 12,38 1,050 1,200 1,170 1,200 16:44 734 87.835
COMC1.55JU 1,050 7,91 0,973 1,050 1,050 1,050 14:55 7 735
COMC1.65JU 0,890 1,37 0,878 0,890 0,890 0,890 13:08 300 26.700
COMC1.65MY 0,750 -6,25 0,800 0,750 0,750 0,750 15:44 32 2.400
COMC1.75JU 0,650 0 - 0,650 0,650 0,650 16:36 20 1.300
COMC1.85AG 0,920 -4,66 0,965 0,950 0,920 0,950 16:14 123 11.355
COMC1.85JU 0,759 12,44 0,675 0,700 0,700 0,759 16:59 1.100 79.843
COMC1.95JU 0,600 1,69 0,590 0,620 0,600 0,699 16:56 155 10.441
COMC2.05JU 0,520 4,00 0,500 0,550 0,520 0,550 16:57 1.795 98.665
COMC2.15AG 0,552 -10,97 0,620 0,620 0,552 0,740 16:59 226 14.429
COMC2.15JU 0,469 6,59 0,440 0,440 0,400 0,480 16:51 2.014 88.639
COMC2.25JU 0,350 16,67 0,300 0,300 0,300 0,400 14:45 199 7.034
COMC2.35JU 0,300 15,38 0,260 0,270 0,270 0,300 14:58 428 12.432
COMC2.45AG 0,420 12,60 0,373 0,410 0,400 0,420 16:27 223 9.066
COMC2.45JU 0,199 19,88 0,166 0,200 0,175 0,200 16:22 2.624 50.182
COMC2.55AG 0,300 -10,98 0,337 0,300 0,300 0,300 11:47 1 30
COMC2.55JU 0,129 9,32 0,118 0,139 0,120 0,140 16:59 7.419 94.105
COMC2.65AG 0,250 -3,85 0,260 0,280 0,250 0,280 16:49 1.035 28.447
COMC2.65JU 0,080 6,67 0,075 0,100 0,070 0,100 16:59 12.180 105.710
COMC2.75AG 0,200 -10,71 0,224 0,230 0,200 0,235 16:17 1.350 31.184
COMC2.75JU 0,090 12,50 0,080 0,095 0,090 0,095 16:26 421 3.794
COMC2.85JU 0,025 25,00 0,020 0,026 0,025 0,035 16:42 9.138 26.274
COMC3.05JU 0,014 40,00 0,010 0,009 0,009 0,015 16:54 1.858 2.224
COMC3.15AG 0,120 0 0,120 0,120 0,110 0,129 16:54 5.918 69.049
COMC3.15JU 0,005 -16,67 0,006 0,003 0,003 0,012 16:59 12.224 9.071
COMC3.45AG 0,050 -1,96 0,051 0,075 0,045 0,080 16:52 978 5.902
COMC3.45JU 0,008 33,33 0,006 0,008 0,006 0,008 16:39 800 591
COMC3.60OC 0,160 6,67 0,150 0,180 0,160 0,180 16:54 1.421 24.041
COMV0.95AG 0,001 -90,00 0,010 0,001 0,001 0,001 14:59 300 30
COMV0.95JU 0,001 0 0,001 0,001 0,001 0,001 13:13 1 -
COMV1.25JU 0,010 0 0,010 0,010 0,010 0,010 16:43 1.620 1.620
COMV1.45JU 0,020 -60,00 0,050 0,020 0,020 0,020 15:27 101 202
COMV1.65JU 0,025 -21,88 0,032 0,018 0,018 0,025 16:06 52 95
COMV1.85JU 0,023 -23,33 0,030 0,020 0,020 0,025 16:14 437 1.024
COMV2.35AG 0,125 15,74 0,108 0,125 0,125 0,125 15:53 20 250
COMV2.35JU 0,220 0 - 0,220 0,220 0,220 14:56 150 3.300
COMV2.45JU 0,100 -22,48 0,129 0,150 0,083 0,150 16:12 840 11.256
COMV2.65JU 0,180 -53,85 0,390 0,180 0,180 0,180 16:37 200 3.600
COMV2.85JU 0,380 0 0,380 0,380 0,370 0,380 16:59 979 36.416
CREC30.0AG 22,500 18,42 19,000 25,000 22,500 25,000 13:35 2 4.750
CREC32.0JU 14,800 23,33 12,000 14,000 14,000 14,800 16:08 33 47.590
CREC34.0AG 8,750 0 - 8,750 8,750 8,750 16:44 1 875
CREC34.0JU 10,400 22,51 8,489 8,900 8,900 10,400 16:50 2 1.930
CREC36.0JU 11,000 22,22 9,000 10,950 10,950 11,000 12:59 15 16.495
CREC42.0JU 5,000 42,86 3,500 3,500 3,500 5,990 16:58 87 45.047
CREC44.0AG 8,000 0 - 8,000 8,000 8,000 14:49 56 44.800
CREC48.0AG 5,900 24,21 4,750 5,200 5,200 6,500 15:30 36 22.350
CREC48.0JU 0,400 0 0,400 0,400 0,400 0,400 12:29 18 720
CREV30.0JU 0,300 -33,33 0,450 0,300 0,300 0,300 15:59 10 300
CREV34.0JU 0,200 -48,05 0,385 0,200 0,200 0,200 13:33 17 340
CREV36.0AG 4,000 33,33 3,000 4,000 4,000 4,000 15:34 20 8.000
CREV42.0AG 3,950 -7,06 4,250 3,950 3,950 3,950 13:42 20 7.900
EDNC18.0JU 6,600 20,00 5,500 6,500 6,500 6,600 13:23 14 9.150
EDNC21.0AG 6,000 0 - 6,000 6,000 6,000 16:41 2 1.200
EDNC21.0JU 4,250 54,55 2,750 3,250 3,250 4,250 16:18 27 10.085
GFGC102.AG 29,000 11,54 26,000 33,000 29,000 33,000 16:40 81 243.090
GFGC102.JU 20,000 15,59 17,302 21,500 19,000 22,900 16:58 6.833 14.917.672
GFGC105.AG 16,200 0 - 18,000 16,200 18,000 16:29 16 28.080
GFGC105.JU 17,500 16,78 14,985 18,500 17,200 21,000 16:49 4.310 8.355.251
GFGC108.AG 22,000 0 22,000 20,350 20,100 22,000 15:23 74 149.920
GFGC108.JU 15,000 16,83 12,839 15,000 14,800 17,500 16:59 3.179 5.214.646
GFGC111.AG 22,600 18,32 19,100 24,000 17,000 25,900 16:57 1.069 2.555.882
GFGC111.JU 12,840 17,75 10,904 12,500 12,400 14,900 16:59 14.817 20.616.905
GFGC114.AG 21,010 15,51 18,189 19,800 19,800 24,000 16:55 1.057 2.374.392
GFGC114.JU 10,700 15,76 9,243 11,990 10,600 12,500 16:59 3.630 4.325.583
GFGC117.JU 8,890 16,22 7,649 7,650 7,650 10,700 16:59 3.261 3.157.379
GFGC117.OC 30,000 22,45 24,500 29,000 29,000 32,000 12:01 37 112.700
GFGC120.AG 17,100 14,00 15,000 15,500 15,500 18,900 16:59 999 1.797.528
GFGC120.JU 7,000 10,88 6,313 7,990 6,900 8,800 16:59 46.293 37.779.961
GFGC120.OC 25,000 0 - 25,000 25,000 25,000 16:12 4 10.000
GFGC123.AG 16,700 19,57 13,967 15,200 15,200 17,500 16:20 259 434.880
GFGC123.JU 5,610 8,89 5,152 6,500 5,520 7,120 16:58 15.325 10.063.323
GFGC126.JU 4,750 12,72 4,214 5,000 4,500 6,000 16:59 10.739 5.903.058
GFGC129.AG 12,000 21,21 9,900 13,000 12,000 14,200 16:55 202 262.110
GFGC129.JU 3,700 15,12 3,214 4,000 3,400 5,100 16:59 3.851 1.691.562
GFGC132.AG 12,500 20,19 10,400 12,000 11,000 13,800 16:58 758 932.250
GFGC132.JU 3,100 16,37 2,664 2,590 2,590 4,100 16:59 26.083 9.361.463
GFGC135.JU 2,450 16,67 2,100 1,990 1,990 3,400 16:59 5.633 1.636.988
GFGC140.JU 2,150 33,96 1,605 2,300 1,900 2,500 16:59 3.290 721.333
GFGC145.AG 8,000 17,65 6,800 7,500 7,350 8,900 16:56 730 601.174
GFGC145.JU 1,600 14,29 1,400 2,000 1,550 2,250 16:49 837 153.420
GFGC150.AG 6,600 13,79 5,800 6,400 6,400 7,799 16:41 284 209.798
GFGC150.JU 1,350 20,21 1,123 1,350 1,150 1,750 16:59 16.221 2.294.448
GFGC160.AG 5,500 10,22 4,990 5,200 4,800 5,900 16:58 1.889 1.065.237
GFGC160.JU 0,802 -3,26 0,829 1,100 0,770 1,150 16:58 4.990 462.459
GFGC45.0AG 78,001 4,35 74,752 82,500 78,000 83,000 16:58 37 295.581
GFGC45.0JU 78,000 7,59 72,500 78,000 78,000 78,000 15:47 5 39.000
GFGC45.0MY 35,000 0 35,000 35,000 35,000 35,000 12:22 1 3.500
GFGC45.0OC 85,000 6,27 79,986 88,000 82,000 88,000 15:58 18 153.900
GFGC48.0JU 57,500 15,00 50,000 57,500 57,500 57,500 14:48 1 5.750
GFGC51.0JU 58,000 5,45 55,000 58,000 58,000 58,000 11:26 18 104.400
GFGC54.0AG 70,000 4,48 67,000 70,000 70,000 70,000 13:44 1 7.000
GFGC54.0JU 67,000 6,38 62,980 68,000 67,000 68,000 16:16 4 27.100
GFGC60.0AG 64,000 5,79 60,500 64,000 62,000 64,000 16:54 4 25.400
GFGC60.0JU 60,000 5,03 57,125 62,000 60,000 63,000 16:17 160 994.650
GFGC63.0JU 57,000 6,05 53,750 59,000 57,000 61,900 16:39 184 1.107.800
GFGC66.0JU 57,750 14,36 50,500 56,000 55,500 57,750 16:39 38 213.225
GFGC69.0AG 57,000 35,71 42,000 52,000 52,000 57,000 12:10 4 21.800
GFGC69.0JU 52,870 10,02 48,055 53,000 52,870 54,000 16:44 18 96.435
GFGC72.0AG 41,000 28,12 32,000 40,000 40,000 41,000 13:49 4 16.300
GFGC72.0JU 48,000 5,49 45,500 50,500 48,000 51,000 16:54 195 977.435
GFGC75.0JU 47,000 11,72 42,069 47,000 46,000 50,000 16:47 243 1.140.750
GFGC78.0JU 44,200 22,10 36,200 42,000 42,000 45,000 15:51 148 661.985
GFGC81.0AG 45,500 13,10 40,231 44,000 44,000 45,500 16:54 51 230.750
GFGC81.0JU 40,500 13,12 35,804 42,000 40,000 42,500 16:20 616 2.550.400
GFGC84.0AG 37,100 14,15 32,500 33,000 29,000 40,000 15:18 85 252.975
GFGC84.0JU 37,000 13,85 32,500 37,000 37,000 39,500 16:12 744 2.850.495
GFGC87.0JU 34,900 16,33 30,000 36,000 34,500 36,500 16:50 314 1.118.970
GFGC87.0MY 18,000 50,00 12,000 16,000 16,000 18,000 12:51 4 6.950
GFGC90.0AG 38,000 11,75 34,004 45,000 38,000 45,000 16:29 455 1.866.045
GFGC90.0JU 32,000 15,09 27,805 32,000 31,000 33,500 16:59 3.760 12.207.718
GFGC90.0MY 6,000 -25,00 8,000 6,000 6,000 6,000 15:17 2 1.200
GFGC93.0JU 28,300 13,43 24,950 31,499 28,100 31,499 16:56 162 481.882
GFGC96.0JU 25,200 12,63 22,374 23,800 23,800 27,980 16:57 467 1.235.513
GFGC99.0JU 23,000 18,54 19,402 22,000 22,000 25,200 16:59 1.426 3.464.856
GFGV102.AG 8,220 -21,71 10,500 9,000 8,000 9,400 16:37 40 33.412
GFGV102.JU 2,850 -17,08 3,437 3,000 2,610 3,200 16:59 1.377 394.404
GFGV105.JU 3,800 -13,64 4,400 3,000 3,000 3,800 16:58 615 207.706
GFGV108.JU 4,200 -11,32 4,736 4,000 3,400 4,200 16:36 408 156.615
GFGV111.AG 10,000 0 - 10,000 10,000 10,000 14:33 10 10.000
GFGV111.JU 4,401 -26,18 5,962 5,900 4,200 5,900 16:59 6.418 2.979.450
GFGV114.JU 5,700 -24,82 7,582 7,000 5,000 7,000 16:58 291 162.230
GFGV117.JU 7,400 -26,00 10,000 7,000 6,400 7,400 16:38 314 213.642
GFGV120.AG 18,500 0 - 15,000 15,000 18,500 14:35 7 11.200
GFGV120.JU 8,620 -21,28 10,950 7,000 7,000 9,000 17:00 1.707 1.380.759
GFGV123.JU 10,100 -19,20 12,500 8,000 8,000 10,400 16:59 111 103.770
GFGV126.AG 22,000 0 - 22,000 22,000 22,000 14:18 2 4.400
GFGV126.JU 11,600 0 - 11,600 11,600 11,600 15:55 10 11.600
GFGV129.JU 12,101 -30,85 17,500 17,000 12,101 17,000 16:47 10 14.450
GFGV135.JU 25,000 0 - 25,000 25,000 25,000 16:00 3 7.500
GFGV45.0AG 0,800 -38,46 1,300 1,100 0,800 1,100 15:17 80 7.900
GFGV45.0JU 0,250 25,00 0,200 0,130 0,130 0,299 16:57 1.726 38.643
GFGV48.0JU 0,550 14,11 0,482 0,500 0,500 0,550 15:52 60 3.250
GFGV51.0AG 1,800 0 - 1,800 1,800 1,800 16:26 10 1.800
GFGV51.0JU 0,299 85,71 0,161 0,152 0,152 0,299 16:49 995 23.257
GFGV54.0JU 0,221 1,84 0,217 0,170 0,170 0,450 16:43 140 3.658
GFGV57.0JU 0,290 -3,33 0,300 0,390 0,180 0,390 16:59 146 3.999
GFGV60.0JU 0,390 -1,76 0,397 0,230 0,230 0,390 16:11 1.088 31.937
GFGV63.0AG 2,000 0 - 2,000 2,000 2,000 16:43 26 5.200
GFGV63.0JU 0,440 -6,38 0,470 0,500 0,440 0,500 16:06 35 1.570
GFGV66.0JU 0,450 29,31 0,348 0,300 0,300 0,450 16:18 166 5.095
GFGV69.0JU 0,450 0 0,450 0,350 0,275 0,450 16:58 824 27.255
GFGV72.0JU 0,410 -31,67 0,600 0,550 0,410 0,550 16:39 62 3.080
GFGV75.0JU 0,500 -28,57 0,700 0,600 0,500 0,600 16:33 27 1.520
GFGV78.0JU 0,450 -43,75 0,800 0,650 0,450 0,700 16:39 365 22.776
GFGV81.0JU 0,670 -15,19 0,790 0,550 0,550 0,800 16:58 2.364 161.001
GFGV84.0JU 0,750 -19,35 0,930 0,750 0,500 0,910 16:59 891 68.528
GFGV87.0JU 0,800 -30,43 1,150 0,960 0,450 1,200 16:52 379 32.813
GFGV90.0AG 5,000 -16,67 6,000 4,000 3,950 5,000 16:18 36 15.330
GFGV90.0JU 1,150 -12,21 1,310 0,910 0,700 1,250 16:58 3.395 356.022
GFGV93.0JU 1,300 -35,00 2,000 1,300 1,300 1,600 16:51 359 54.288
GFGV96.0JU 1,700 -29,64 2,416 2,000 1,700 2,190 16:53 477 91.426
GFGV99.0AG 7,120 -12,92 8,176 7,000 6,500 7,800 16:57 288 203.602
GFGV99.0JU 2,498 -15,98 2,973 2,600 1,900 2,690 16:59 8.016 1.869.181
GVAC10.6JU 11,900 8,18 11,000 11,900 11,900 11,900 14:58 2 2.380
GVAC12.2JU 9,800 4,26 9,400 9,800 9,800 9,800 13:16 5 4.900
GVAC14.4JU 7,000 4,48 6,700 7,000 7,000 7,000 13:08 22 15.400
GVAC15.0JU 6,100 -10,29 6,800 6,100 6,100 6,100 16:50 31 18.910
GVAC17.4AG 3,000 0 - 3,000 3,000 3,000 12:54 60 18.000
GVAC17.4JU 4,300 1,78 4,225 4,300 4,300 4,300 12:54 10 4.300
GVAC19.0AG 5,480 9,60 5,000 5,480 5,480 5,480 15:09 21 11.508
GVAC19.0JU 3,400 4,62 3,250 3,400 3,400 3,400 16:27 1 340
GVAC23.0JU 0,830 18,57 0,700 0,800 0,800 0,830 15:46 97 7.820
GVAC24.0AG 1,650 0 - 1,650 1,600 1,650 15:38 310 49.950
GVAV11.0JU 0,180 -40,00 0,300 0,180 0,180 0,180 16:09 15 270
GVAV15.0JU 0,750 -46,43 1,400 0,600 0,600 0,750 16:59 25 1.800
LEDC13.0JU 9,950 10,56 9,000 8,000 8,000 9,950 16:16 2 1.795
MIRC550.AG 141,000 2,17 138,000 146,000 141,000 146,000 11:45 3 43.300
MIRC790.JU 40,001 0 40,000 40,001 40,001 40,001 11:56 1 4.000
MOLC85.0JU 28,000 64,71 17,000 28,000 28,000 28,000 16:19 1 2.800
PAMC33.0JU 19,400 2,11 19,000 20,500 19,400 22,000 14:03 10 20.570
PAMC35.0JU 19,000 -13,63 21,999 21,900 18,300 21,900 13:08 19 38.790
PAMC39.0JU 15,000 11,94 13,400 15,000 15,000 15,000 16:26 8 12.000
PAMC41.0JU 16,000 6,67 15,000 16,000 16,000 16,000 14:51 1 1.600
PAMC43.0JU 11,000 10,00 10,000 11,000 11,000 11,000 12:04 1 1.100
PAMC45.0JU 12,000 20,00 10,000 12,000 12,000 12,000 12:34 2 2.400
PAMC47.0JU 7,400 10,45 6,700 7,500 7,400 7,900 16:45 167 129.425
PAMC49.0JU 6,200 25,25 4,950 6,200 6,200 6,200 12:11 13 8.060
PAMC51.0AG 8,500 21,43 7,000 9,000 8,250 9,000 16:59 22 18.465
PAMC51.0JU 4,500 48,86 3,023 3,800 3,800 4,850 16:55 1.955 903.606
PAMC55.0AG 5,900 0 - 5,900 5,900 5,900 16:58 11 6.490
PAMC55.0JU 2,300 69,87 1,354 1,600 1,600 2,399 16:56 554 126.463
PAMC57.0AG 5,700 35,71 4,200 5,300 5,250 6,000 16:47 473 260.350
PAMC57.0JU 1,400 43,15 0,978 1,200 1,200 1,550 16:50 998 133.938
PAMC61.0AG 4,000 33,33 3,000 3,500 3,100 4,000 15:49 171 62.310
PAMC61.0JU 0,600 12,15 0,535 0,575 0,575 0,650 16:26 5 298
PAMV33.0AG 0,400 -11,11 0,450 0,400 0,400 0,400 12:23 2 80
PAMV35.0JU 0,250 -16,67 0,300 0,250 0,250 0,250 15:43 44 1.100
PAMV37.0JU 0,100 -0,99 0,101 0,100 0,100 0,100 16:53 8 80
PAMV41.0JU 0,220 10,00 0,200 0,211 0,211 0,220 12:13 40 856
PAMV43.0JU 1,300 44,44 0,900 1,300 1,200 1,300 13:00 32 3.980
PAMV47.0AG 4,000 2,56 3,900 4,000 4,000 4,000 14:12 5 2.000
PAMV47.0JU 1,999 5,21 1,900 2,000 1,999 2,000 16:58 8 1.600
PAMV51.0AG 5,000 1,01 4,950 5,000 5,000 5,000 16:47 13 6.500
PAMV51.0JU 1,650 0 - 1,400 1,400 1,650 14:26 40 6.100
PAMV55.0AG 5,000 -26,47 6,800 5,000 5,000 5,000 16:16 12 6.000
PAMV55.0JU 5,200 1,96 5,100 5,200 5,200 5,200 11:32 3 1.560
SEMC3.00JU 2,000 -16,67 2,400 2,000 2,000 2,000 15:18 2 400
SUPC30067J 30,000 0 30,000 30,000 30,000 30,000 14:54 1 3.000
SUPC31.0JU 27,000 14,41 23,600 28,500 26,000 28,500 14:40 8 21.950
SUPC33067G 40,000 33,33 30,000 40,000 40,000 40,000 15:58 1 4.000
SUPC34.0AG 24,000 4,35 23,000 24,000 24,000 24,000 15:57 21 50.400
SUPC36067J 25,000 0 - 23,000 23,000 25,000 16:31 14 33.600
SUPC37.0JU 15,000 20,00 12,500 15,000 15,000 15,000 11:52 7 10.500
SUPC39067J 22,000 29,41 17,000 22,000 22,000 22,000 16:40 7 15.400
SUPC40.0JU 10,000 0 10,000 10,000 10,000 10,000 11:05 1 1.000
SUPC45067J 17,000 13,33 15,000 15,000 15,000 17,000 13:22 20 32.800
SUPC46.0JU 12,000 17,65 10,200 10,200 10,200 13,000 16:54 71 79.940
SUPC47067J 14,000 0 - 14,000 14,000 14,000 16:47 4 5.600
SUPC48.0JU 6,700 91,43 3,500 6,700 6,700 6,700 16:49 29 19.430
SUPC48.0OC 10,000 0 - 10,000 10,000 10,000 15:59 1 1.000
SUPC49067J 12,990 29,90 10,000 14,000 12,500 14,000 16:33 24 31.147
SUPC50.0AG 20,000 53,85 13,000 20,000 20,000 20,000 16:50 6 12.000
SUPC50.0JU 11,000 42,86 7,700 8,700 8,700 12,000 16:40 91 87.189
SUPV40.0JU 2,000 0 - 2,000 2,000 2,000 16:38 30 6.000
TECC150.JU 40,000 0 40,000 40,000 40,000 40,000 11:58 1 4.000
TGNC23.00G 12,000 0 - 12,000 12,000 12,000 13:30 27 32.400
TGNC24.0JU 13,200 1,54 13,000 13,200 13,200 13,200 14:09 1 1.320
TGNC25.0JU 13,000 0 13,000 13,000 13,000 13,000 16:28 2 2.600
TGNC36.0AG 2,400 -41,46 4,100 2,400 2,400 2,400 16:09 3 720
TGNC36.0JU 2,001 -29,79 2,850 2,850 2,000 3,250 16:38 163 40.832
TGNC44.0JU 0,400 -66,67 1,200 0,400 0,400 0,400 15:14 1 40
TGNC50.0AG 2,100 -2,51 2,154 2,100 2,100 2,900 15:17 77 17.590
TGSC130.JU 5,100 0 - 5,100 5,100 5,100 11:50 10 5.100
TRAC24.0JU 3,800 2,43 3,710 3,800 3,800 3,800 11:45 6 2.280
TRAC30.0AG 2,100 5,00 2,000 3,000 2,100 3,000 16:56 56 16.510
TRAC30.0JU 1,200 -54,34 2,628 1,500 1,200 1,500 16:56 6 870
TRAV24.0JU 0,800 -20,00 1,000 0,800 0,800 0,800 16:55 80 6.400
TXAC15.0AG 13,000 8,33 12,000 13,000 13,000 13,000 11:04 32 41.600
TXAC18.0JU 12,100 -4,72 12,700 12,100 12,100 12,100 16:54 2 2.420
TXAC21.0JU 12,560 15,23 10,900 12,560 12,560 12,560 11:13 18 22.608
TXAC23.0AG 14,500 1,40 14,300 14,500 14,500 14,500 12:26 1 1.450
TXAC23.0JU 13,700 0,74 13,600 13,700 13,700 13,700 14:03 70 95.900
TXAC25.0JU 8,450 5,62 8,000 8,450 8,450 8,450 14:19 2 1.690
TXAC27.0AG 11,000 0 11,000 11,000 11,000 11,000 12:18 1 1.100
TXAC27.0JU 8,400 -8,20 9,150 8,400 8,400 8,400 11:39 1 840
TXAC28.0JU 9,600 17,79 8,150 7,551 7,551 9,600 16:50 43 36.577
TXAC29.0JU 7,250 9,85 6,600 7,250 7,250 7,250 15:43 5 3.625
TXAC32.0JU 5,600 33,33 4,200 5,000 5,000 5,600 16:41 77 41.959
TXAC34.0AG 5,200 15,56 4,500 5,000 5,000 5,200 16:29 150 76.800
TXAC36.0AG 5,850 46,25 4,000 4,500 4,500 5,850 16:35 82 40.005
TXAC36.0JU 2,200 22,22 1,800 2,200 2,200 2,200 16:43 70 15.400
TXAC38.0AG 4,400 53,63 2,864 4,000 3,600 4,400 16:59 427 170.300
TXAC38.0JU 0,700 0 - 0,700 0,700 0,700 16:30 10 700
TXAV21.0JU 0,100 -9,09 0,110 0,100 0,100 0,100 13:27 100 1.000
TXAV22.0JU 0,500 -50,00 1,000 0,500 0,500 0,500 14:33 20 1.000
TXAV23.0AG 0,140 -30,00 0,200 0,150 0,140 0,150 11:32 47 698
TXAV23.0JU 0,250 -91,20 2,840 0,250 0,250 0,250 16:26 17 425
TXAV24.0JU 1,000 0 1,000 1,050 1,000 1,300 14:53 73 7.680
TXAV25.0AG 1,600 0 - 1,600 1,600 1,600 16:59 80 12.800
TXAV27.0JU 0,300 -45,45 0,550 0,550 0,300 0,550 16:28 90 3.746
TXAV30.0AG 2,450 16,67 2,100 2,450 2,450 2,450 14:38 10 2.450
YPFC1000JU 1,360 147,27 0,550 0,990 0,990 1,500 16:08 58 7.603
YPFC300.JU 258,000 -7,86 280,000 258,000 258,000 258,000 15:29 1 25.800
YPFC400.AG 215,000 -6,52 230,000 212,000 212,000 215,000 13:54 25 530.300
YPFC400.JU 265,000 8,16 245,000 284,000 265,000 300,000 16:20 14 392.300
YPFC440.AG 180,000 0 - 180,000 180,000 180,000 15:51 2 36.000
YPFC460.JU 230,000 15,00 200,000 230,000 230,000 230,000 15:37 1 23.000
YPFC500.AG 204,000 80,53 113,000 215,000 204,000 215,000 16:11 3 62.700
YPFC500.JU 175,000 3,35 169,333 195,000 172,000 195,000 16:59 149 2.749.650
YPFC500.MY 16,900 20,71 14,000 20,000 16,900 20,000 13:18 11 20.880
YPFC540.JU 140,000 16,67 120,000 146,000 140,000 146,000 16:28 16 225.600
YPFC600.AG 156,500 18,56 132,000 144,900 144,900 159,000 15:39 16 241.510
YPFC600.JU 82,000 10,50 74,207 93,000 82,000 100,000 16:22 171 1.577.808
YPFC620.JU 72,000 43,71 50,100 70,000 70,000 84,900 16:20 14 104.990
YPFC680.AG 90,000 12,78 79,800 98,000 82,000 99,000 16:58 18 164.400
YPFC680.JU 36,000 24,14 29,000 40,000 36,000 40,000 16:58 6 23.600
YPFC700.JU 29,500 73,53 17,000 25,000 22,000 32,000 16:57 632 1.768.576
YPFC720.AG 61,000 21,76 50,100 65,000 60,010 72,000 16:51 28 183.641
YPFC880.JU 3,100 -17,13 3,741 5,000 3,100 5,800 16:27 31 14.945
YPFC920.JU 1,000 -16,67 1,200 1,750 1,000 2,000 16:54 49 9.325
YPFC960.AG 14,400 20,00 12,000 14,500 12,500 14,500 16:55 134 180.123
YPFC960.JU 1,500 25,00 1,200 1,500 1,500 1,990 16:19 14 2.303
YPFV300.JU 2,300 -8,00 2,500 2,500 2,000 2,500 16:55 19 4.160
YPFV380.JU 7,500 7,14 7,000 7,000 6,000 7,500 16:55 7 4.850
YPFV400.JU 5,000 -37,50 8,000 8,000 5,000 8,000 16:57 3 1.800
YPFV440.AG 3,990 -18,24 4,880 5,900 3,330 5,900 16:30 20 8.588
YPFV460.JU 1,500 -96,05 38,000 1,500 1,500 1,500 14:58 3 450
YPFV540.JU 2,500 -33,16 3,740 2,500 2,500 2,500 15:13 7 1.750
YPFV580.AG 11,000 -47,62 21,000 13,000 11,000 18,000 16:37 30 44.534
YPFV580.JU 40,000 0 - 50,000 40,000 50,000 14:12 2 9.000







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

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.