Opciones 25/09
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
GVAC8.00OC 0,040 17,65 0,034 0,030 0,030 0,040 15:05 2.852 10.255
COMV3.00DI 0,030 0 - 0,030 0,030 0,030 15:25 33 99
COMV4.05OC 0,040 0 0,040 0,040 0,040 0,040 14:15 149 596
COMC5.25OC 0,045 28,57 0,035 0,045 0,045 0,045 15:15 2.500 11.250
COMC5.10OC 0,078 -2,50 0,080 0,070 0,070 0,078 14:52 1.300 9.620
PBRV98.4OC 0,070 0 0,070 0,070 0,070 0,070 12:58 10 70
GVAC7.00OC 0,118 38,82 0,085 0,080 0,080 0,118 15:23 1.763 16.253
COMC6.00DI 0,100 0 0,100 0,085 0,085 0,100 12:54 4.500 41.900
COMC4.80OC 0,150 36,36 0,110 0,090 0,090 0,160 15:00 5.628 71.014
COMC4.95OC 0,100 21,95 0,082 0,099 0,091 0,100 15:10 2.045 20.135
PBRV135.OC 0,100 0 0,100 0,100 0,100 0,100 12:49 100 1.000
TXAV15.0OC 0,250 38,89 0,180 0,185 0,185 0,290 15:25 2.763 76.428
COMC4.65OC 0,230 15,00 0,200 0,190 0,190 0,230 15:07 3.700 78.062
GFGC165.OC 0,260 36,84 0,190 0,200 0,200 0,300 14:44 536 13.770
GVAC8.00DI 0,210 -16,00 0,250 0,210 0,210 0,210 12:24 142 2.982
GFGV60.0OC 0,150 -31,82 0,220 0,220 0,150 0,220 15:24 381 7.041
COMC4.50OC 0,290 18,37 0,245 0,249 0,200 0,290 15:18 4.139 103.078
COMC5.10DI 0,300 40,85 0,213 0,280 0,270 0,300 15:25 1.523 41.676
COMC4.35OC 0,370 13,15 0,327 0,280 0,280 0,375 15:09 1.896 61.624
TS.V464.OC 0,300 -80,00 1,500 0,300 0,300 0,300 12:26 10 300
COMC4.95DI 0,375 15,38 0,325 0,338 0,338 0,375 15:25 572 19.829
GVAC6.00OC 0,530 23,26 0,430 0,350 0,340 0,540 15:25 3.216 147.956
GFGC138.OC 0,700 40,00 0,500 0,500 0,470 0,900 15:14 837 54.655
AGRC18.0OC 0,500 42,86 0,350 0,500 0,500 0,500 11:50 50 2.500
COMC4.20OC 0,470 1,51 0,463 0,500 0,450 0,500 14:51 657 30.079
GVAC7.00DI 0,590 17,30 0,503 0,530 0,530 0,590 14:48 143 8.359
PBRV15961O 0,550 -8,33 0,600 0,550 0,550 0,550 15:05 12 660
TXAC17.0OC 0,600 20,00 0,500 0,600 0,600 0,600 11:39 75 4.500
GFGV80.0OC 0,250 -28,57 0,350 0,600 0,250 0,600 14:52 246 8.460
COMC4.05OC 0,620 11,51 0,556 0,620 0,600 0,620 15:23 1.574 95.689
GFGV85.0OC 0,300 -57,14 0,700 0,720 0,250 0,720 14:10 873 35.378
GFGC129.OC 1,640 56,19 1,050 0,850 0,850 1,699 15:13 2.860 381.993
GFGV75.0DI 0,975 -35,04 1,501 0,975 0,975 0,975 14:41 3 293
CREV45.0DI 1,000 -60,00 2,500 1,000 1,000 1,000 14:47 20 2.000
ALUC20.9OC 0,930 16,25 0,800 1,000 0,750 1,000 15:10 267 23.398
PAMC59.0OC 1,300 8,33 1,200 1,000 1,000 1,550 14:58 283 36.663
BMAC210.OC 1,040 30,00 0,800 1,040 1,040 1,040 15:07 2 208
PGRC11.5OC 1,100 4,76 1,050 1,100 1,100 1,100 11:38 3 330
GVAC6.00DI 1,100 19,57 0,920 1,100 1,100 1,150 14:50 400 45.750
TXAC16.0OC 1,160 10,48 1,050 1,159 1,159 1,160 15:20 476 55.191
AGRC17.0OC 1,500 50,15 0,999 1,200 1,200 1,500 14:58 184 26.470
GFGC126.OC 2,200 62,96 1,350 1,400 1,400 2,300 15:24 382 72.059
GVAC5.00OC 1,450 13,28 1,280 1,400 1,400 1,450 14:57 604 86.359
TRAC54.0OC 2,000 0 2,000 1,700 1,600 2,000 13:39 187 33.935
GFGV90.0OC 0,700 -51,05 1,430 1,800 0,550 1,800 14:51 966 80.986
TXAC15.0OC 2,000 11,73 1,790 1,890 1,890 2,100 12:50 199 40.115
GFGC120.OC 3,750 54,32 2,430 1,950 1,780 3,750 15:26 7.534 2.383.292
SUPC61.0OC 10,000 25,00 8,000 10,000 10,000 10,000 14:04 3 3.000
GFGC120.DI 10,001 -4,74 10,499 10,001 10,001 10,001 15:08 2 2.000
PAMC45.1OC 10,100 12,22 9,000 10,100 10,100 10,100 11:36 1 1.010
GFGC100.OC 14,199 27,41 11,144 10,700 8,800 14,250 15:22 5.492 7.022.344
TS.C704.OC 11,500 0 11,500 11,500 11,500 11,500 14:56 2 2.300
SUPC61.0DI 16,000 9,40 14,625 12,000 12,000 16,000 14:45 31 46.000
CEPC36.0DI 11,000 -12,35 12,550 12,000 11,000 13,000 15:22 24 28.800
PBRC220.OC 14,300 10,57 12,933 13,200 12,200 17,000 15:26 667 946.513
GFGC102.DI 19,500 11,43 17,500 14,000 14,000 20,100 14:54 215 417.920
GFGC95.0OC 18,500 25,24 14,772 14,500 13,000 19,000 15:16 1.151 1.865.614
GFGC111.DI 16,500 25,95 13,100 15,000 11,750 17,500 15:22 650 971.143
ALUC5.113O 15,200 -1,77 15,474 15,200 15,200 15,200 13:44 50 76.000
EDNC40.0OC 15,590 7,52 14,500 15,590 15,590 15,590 11:53 1 1.559
GFGC90.0OC 23,500 25,97 18,655 16,000 16,000 23,899 15:24 1.710 3.619.782
PAMC43.0DI 16,200 54,29 10,500 16,200 16,200 16,200 11:46 1 1.620
PAMC41.0OC 15,000 15,38 13,000 16,900 15,000 16,900 12:10 82 138.200
PBRC250.DI 17,500 12,90 15,500 17,000 16,500 18,000 14:29 22 38.450
GFGC95.0DI 17,200 -9,47 19,000 17,200 17,200 17,200 12:59 1 1.720
PBRC270.DI 19,000 5,56 18,000 19,000 19,000 19,000 11:32 2 3.800
TS.C504.OC 190,000 24,18 153,000 190,000 190,000 190,000 11:50 1 19.000
GVAC5.00DI 1,520 -10,59 1,700 2,000 1,350 2,000 14:25 105 16.142
GFGC123.OC 2,800 53,17 1,828 2,000 2,000 3,000 15:15 1.907 514.676
PGRC11.5DI 2,100 0 2,100 2,100 2,100 2,100 15:20 76 15.960
COMC3.00DI 2,130 18,33 1,800 2,130 2,130 2,130 15:25 110 23.430
GFGV95.0OC 1,000 -49,90 1,996 2,250 0,950 2,500 15:24 626 102.640
PAMC57.0OC 2,300 -17,86 2,800 2,299 2,225 2,300 15:08 339 76.119
TXAC16.0DI 2,500 25,00 2,000 2,300 2,300 2,500 14:18 100 24.000
PAMC55.0OC 3,300 32,00 2,500 2,400 2,300 3,300 15:21 812 218.764
PGRC9.50OC 2,250 -10,00 2,500 2,400 2,250 2,400 14:22 15 3.525
CEPC42.0OC 3,360 23,30 2,725 2,600 2,500 3,360 14:02 96 28.504
PBRC210.OC 20,000 15,23 17,357 22,000 19,000 22,000 15:11 102 210.225
CEPC22.0OC 22,000 -10,73 24,645 22,000 22,000 22,000 14:47 7 15.400
GFGC90.0DI 29,999 65,74 18,100 23,530 18,100 29,999 14:38 9 23.326
GFGC85.0OC 27,990 18,57 23,606 24,000 24,000 28,500 15:25 308 816.732
SUPC45.0DI 25,000 -16,67 30,000 25,000 25,000 25,000 11:33 2 5.000
PBRC19961O 27,500 13,64 24,200 26,000 25,000 27,500 15:17 94 244.450
BMAC152.OC 28,000 7,69 26,000 28,000 28,000 28,000 13:58 3 8.400
PBRC23961D 23,400 4,67 22,355 28,000 21,999 28,000 15:16 62 144.041
PGRC9.00OC 3,000 0 3,000 3,000 3,000 3,000 12:27 30 9.000
PBRV190.OC 3,250 -19,75 4,050 3,000 3,000 3,250 14:14 12 3.850
CECC10.0DI 3,000 13,21 2,650 3,000 3,000 3,000 14:18 26 7.800
ALUC17.9OC 2,800 -9,68 3,100 3,150 2,800 3,150 15:12 50 14.350
GFGC117.OC 4,700 47,61 3,184 3,200 3,000 4,800 15:25 3.221 1.325.488
TXAC13.75O 3,000 0 3,000 3,200 3,000 3,300 15:10 99 31.544
GFGC114.OC 6,000 45,88 4,113 3,200 3,200 6,200 15:25 5.564 2.788.996
GFGV100.OC 1,750 -43,14 3,078 3,500 1,600 4,000 15:23 1.071 236.629
PAMC59.0DI 3,900 0 - 3,500 3,500 3,900 14:28 180 66.900
GFGC80.0OC 32,500 18,18 27,500 31,800 30,000 33,000 15:02 840 2.614.581
PBRC195.OC 34,000 2,93 33,033 34,000 34,000 34,000 11:44 19 64.600
YPFC620.OC 40,000 34,45 29,750 39,000 39,000 40,000 11:45 7 27.800
PBRC18461O 39,000 5,41 37,000 39,900 38,000 39,900 15:17 21 81.550
AGRC12.0OC 4,000 0 4,000 4,000 4,000 4,000 11:50 7 2.800
SUPC70.0OC 4,200 27,27 3,300 4,000 4,000 5,000 14:43 59 24.380
GFGV102.OC 2,600 -35,00 4,000 4,000 2,550 4,000 15:20 727 211.893
PAMC57.0DI 5,000 -1,96 5,100 4,000 4,000 5,000 14:45 111 54.400
GFGC111.OC 7,500 42,86 5,250 4,100 3,800 7,500 15:25 7.891 4.990.612
TXAC12.75O 4,150 5,95 3,917 4,150 4,150 4,150 14:19 35 14.525
SUPC67.0OC 5,100 22,98 4,147 4,150 4,150 5,100 14:40 19 8.920
CREV50.0DI 4,200 0 - 4,200 4,200 4,200 14:28 20 8.400
PAMC53.0OC 4,600 32,79 3,464 4,250 3,800 4,600 15:26 18 7.800
PAMC51.0OC 6,197 32,78 4,667 4,470 4,470 6,197 14:04 135 70.718
PBRC250.OC 3,950 -1,81 4,023 4,750 3,600 4,990 15:23 1.255 516.563
GFGC70.0DI 40,000 -12,09 45,500 40,000 40,000 40,000 11:39 1 4.000
GFGC70.0OC 42,400 8,72 38,999 40,735 40,735 42,400 14:53 86 356.315
PBRC185.DI 42,100 -10,81 47,200 41,000 41,000 50,000 14:29 14 67.410
PBRC17461O 47,000 4,44 45,000 47,001 46,500 47,001 15:23 106 498.051
PAMC49.0OC 7,200 22,39 5,883 5,400 5,400 7,250 15:25 119 73.225
GFGC108.OC 8,800 34,29 6,553 5,990 5,990 8,800 15:18 2.532 1.934.271
GFGC60.0OC 50,650 10,59 45,800 50,650 50,650 50,650 13:39 1 5.065
GFGC132.DI 6,100 7,02 5,700 6,000 6,000 6,500 15:16 18 11.050
PBRC15961O 61,000 5,17 58,000 61,440 59,000 61,440 15:03 8 47.780
PBRC165.OC 57,900 3,54 55,920 62,000 57,900 62,000 14:49 14 84.000
PBRC240.OC 6,800 11,46 6,101 7,000 6,000 7,500 15:26 800 519.329
GFGC105.OC 10,790 34,77 8,006 7,000 5,200 10,790 15:22 3.748 3.353.200
SUPC58.0DI 7,000 -41,67 12,000 7,000 7,000 7,000 11:06 13 9.100
GFGV111.OC 5,950 -20,84 7,516 7,500 5,950 7,800 15:13 113 77.340
SUPC67.0DI 7,500 -11,76 8,500 7,500 7,500 7,500 11:09 3 2.250
PAMC47.0OC 7,600 -3,49 7,875 7,785 7,500 8,000 13:43 56 43.813
BMAC184.OC 7,800 -29,09 11,000 7,800 7,800 7,800 14:12 2 1.560
YPFC580.OC 77,000 28,33 60,000 77,000 77,000 77,000 15:20 1 7.700
GFGC102.OC 12,940 34,79 9,600 8,000 8,000 13,000 15:26 2.735 3.078.066
BMAV168.DI 8,000 0 8,000 8,000 8,000 8,000 13:41 1 800
GFGC123.DI 10,000 29,87 7,700 8,000 8,000 10,000 15:18 64 60.950
CREC50.0OC 8,000 0 8,000 8,000 8,000 8,000 11:40 2 1.600
SUPC58.0OC 13,000 30,00 10,000 8,000 8,000 13,000 14:05 25 26.000
GFGV102.DI 8,100 1,25 8,000 8,100 8,100 8,100 11:11 2 1.620
PBRV210.OC 7,500 -23,86 9,850 8,600 7,500 8,600 15:14 155 125.220
PBRC230.OC 9,500 -21,49 12,100 9,000 9,000 10,200 14:19 48 44.600
TRAC40.0OC 9,001 -18,21 11,005 9,001 9,001 9,001 11:45 2 1.800
PAMC51.0DI 9,300 16,25 8,000 9,500 8,200 10,000 14:45 104 91.013
BMAC168.OC 15,000 25,00 12,000 9,500 9,500 15,000 15:12 19 22.500





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