Opciones 19/09
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
GVAC6.00OC 0,481 45,35 0,344 0,394 0,350 0,545 17:02 19.354 920.392
COMC4.50OC 0,175 53,51 0,114 0,116 0,115 0,175 16:57 18.242 290.650
GVAC7.00OC 0,103 44,00 0,075 0,090 0,090 0,125 16:58 11.943 130.226
COMC4.35OC 0,242 50,00 0,160 0,185 0,175 0,244 16:55 11.401 232.843
GFGC100.OC 7,714 16,78 6,645 6,990 6,990 7,960 16:58 10.063 7.662.277
GFGC102.OC 6,675 15,24 5,814 5,950 5,950 6,880 16:57 6.867 4.547.346
COMC4.80OC 0,075 83,33 0,042 0,050 0,050 0,077 17:02 6.240 41.583
COMC4.05OC 0,443 29,79 0,339 0,340 0,340 0,445 16:53 6.151 252.812
COMC4.20OC 0,329 36,17 0,235 0,289 0,270 0,330 16:52 5.756 173.259
GFGC105.OC 5,578 16,81 4,717 5,000 4,800 5,700 16:58 5.156 2.830.393
GFGC108.OC 4,448 15,67 3,804 3,980 3,980 4,700 17:01 4.742 2.118.746
GFGC111.OC 3,442 9,96 3,092 3,250 3,150 3,750 16:56 4.193 1.486.243
GFGC95.0OC 10,667 17,13 9,101 9,000 9,000 11,000 16:59 3.741 3.908.692
ALUC5.113O 15,300 -0,59 15,391 15,700 15,250 15,700 15:59 3.695 5.691.000
TXAC16.0OC 0,801 95,70 0,419 0,540 0,500 0,820 16:56 3.378 223.748
GVAC8.00OC 0,032 60,00 0,020 0,025 0,025 0,032 16:39 3.125 8.073
COMC4.65OC 0,118 68,57 0,070 0,090 0,090 0,118 16:56 3.095 32.468
GFGV90.0OC 2,956 -16,45 3,531 4,000 2,800 4,000 17:01 2.746 827.536
TXAC15.0OC 1,568 78,15 0,842 0,900 0,900 1,500 16:46 2.704 346.852
PBRC250.OC 8,200 -0,91 8,275 7,000 7,000 8,800 16:53 2.465 2.073.627
GVAC5.00OC 1,440 13,39 1,270 1,400 1,350 1,500 17:00 2.097 304.051
PBRC240.OC 11,291 -5,92 12,223 12,000 11,000 14,000 16:59 1.898 2.326.157
TXAC13.75O 2,700 30,00 2,000 2,200 2,200 2,600 16:48 1.655 390.293
GVAC8.00DI 0,190 0 - 0,200 0,176 0,200 15:13 1.598 28.331
COMV4.05OC 0,084 -29,17 0,120 0,100 0,081 0,110 16:49 1.568 14.962
GFGC90.0OC 14,370 18,30 12,046 12,500 12,500 14,500 17:00 1.562 2.135.862
GFGC114.OC 2,726 16,76 2,398 3,000 2,650 3,000 16:58 1.544 431.420
GFGC120.OC 1,666 17,61 1,420 1,700 1,450 1,700 16:59 1.380 224.335
GFGV95.0OC 4,494 -12,33 5,144 5,500 4,300 5,500 16:51 1.259 581.228
GFGC80.0OC 22,859 14,00 20,000 22,170 21,000 23,400 16:59 1.254 2.813.115
GFGC165.OC 0,242 3,09 0,194 0,200 0,195 0,250 16:56 1.250 28.913
TXAC12.75O 3,470 29,53 2,702 2,800 2,800 3,500 16:49 1.183 386.945
TXAC18.0OC 0,150 7,91 0,139 0,120 0,120 0,150 16:17 1.150 14.250
GFGC85.0OC 18,205 14,79 15,750 18,000 16,770 18,500 17:02 1.144 2.043.238
PBRC220.OC 20,223 -2,69 20,759 20,000 20,000 22,000 16:56 1.126 2.388.635
GFGV85.0OC 1,713 2,50 2,000 2,000 1,350 2,050 16:57 1.080 177.847
GFGV60.0OC 0,220 -15,69 0,255 0,250 0,185 0,250 16:59 1.070 22.879
TXAC17.0OC 0,490 53,85 0,260 0,350 0,350 0,450 16:46 1.016 39.903
PAMC55.0OC 1,527 80,59 0,886 1,499 1,350 1,650 16:55 981 142.605
GFGC117.OC 2,080 10,54 1,945 2,100 2,050 2,250 16:58 968 206.935
ALUC5.80DI 15,600 -0,66 15,703 16,300 15,510 16,300 14:32 946 1.477.180
PAMC49.0OC 4,437 26,53 3,400 4,000 4,000 5,000 16:56 939 422.666
GVAC7.00DI 0,450 15,38 0,390 0,450 0,405 0,500 16:18 917 41.595
COMC5.10DI 0,190 23,33 0,150 0,151 0,151 0,185 16:31 827 14.188
CEPC42.0OC 3,133 28,00 2,500 3,595 3,000 4,900 17:02 665 268.623
GFGC111.DI 9,359 27,52 7,450 8,100 8,100 11,900 16:56 650 660.500
GFGC162.OC 0,250 25,00 0,200 0,200 0,200 0,250 16:24 547 13.239
GFGV102.OC 6,963 -18,67 8,300 8,000 6,400 8,000 16:40 529 385.625
GFGC123.OC 1,320 17,39 1,150 1,370 1,210 1,400 16:50 507 67.151
PAMC47.0OC 6,625 40,75 4,707 6,000 6,000 6,750 16:33 499 316.127
PAMC53.0OC 2,473 483,33 0,420 1,900 1,900 3,000 16:50 498 118.468
GFGV75.0OC 0,600 -11,50 0,678 0,700 0,400 0,700 15:35 474 22.268
PBRC19961O 32,739 -2,94 34,000 36,000 33,000 36,500 16:54 457 1.611.575
TXAC15.0DI 1,300 -13,33 1,500 1,300 1,300 1,300 11:24 450 58.500
GVAC6.00SE 0,150 15,38 0,130 0,150 0,150 0,150 11:30 434 6.510
GFGV100.OC 6,400 -76,21 26,900 6,100 5,600 6,399 16:52 423 254.770
GFGC75.0OC 27,376 13,53 24,310 25,000 25,000 27,600 16:14 399 1.072.237
COMC3.90OC 0,530 17,78 0,450 0,520 0,455 0,560 16:40 396 18.864
ALUC21.9OC 0,558 -6,67 0,600 0,600 0,500 0,650 17:01 378 21.081
GFGC129.OC 0,707 -6,98 0,731 0,850 0,600 0,850 17:01 370 26.195
SUPC61.0OC 6,320 79,42 3,567 4,300 4,300 6,500 17:01 334 200.195
COMC4.95OC 0,040 60,00 0,025 0,030 0,026 0,040 16:50 324 984
PAMV49.0OC 1,200 -31,43 1,750 1,750 1,150 1,750 16:59 289 47.205
GVAC5.00DI 1,750 0 1,750 2,090 1,650 2,090 16:50 282 50.703
COMC3.00OC 1,445 16,85 1,240 1,400 1,400 1,449 16:52 281 40.507
GFGC70.0OC 32,000 11,85 28,611 30,500 30,000 32,000 16:13 280 857.920
PBRC210.OC 26,026 -0,45 26,117 28,000 25,500 29,900 16:53 278 767.265
CEPC38.0OC 6,000 -4,00 6,250 7,800 6,000 8,000 16:34 228 181.630
GFGV80.0OC 1,100 -8,33 1,200 1,000 0,800 1,100 16:56 222 19.500
BOLC5.80OC 0,393 16,67 0,300 0,400 0,350 0,400 16:23 219 8.715
ALUV19.9OC 0,500 100,00 0,250 0,190 0,190 0,500 16:49 196 5.041
PAMC39.0OC 13,900 26,36 11,000 13,500 13,500 14,000 16:49 195 266.790
SUPC58.0OC 8,000 44,85 5,523 6,950 6,900 8,000 16:09 188 141.745
SUPC67.0OC 2,700 107,69 1,300 1,900 1,900 3,000 16:45 175 44.120
PAMC41.0OC 12,000 25,98 9,525 10,450 10,450 12,000 16:59 169 196.374
AGRC17.0OC 0,637 220,00 0,200 0,500 0,500 0,640 15:55 168 9.688
GFGC102.DI 13,500 15,13 11,900 13,500 12,500 14,500 16:41 166 222.480
TXAV15.0OC 0,307 -25,37 0,402 0,450 0,300 0,450 16:56 160 5.142
FRAC120.OC 29,000 0 - 26,000 26,000 29,000 16:02 160 434.000
GVAC5.80OC 0,650 30,00 0,500 0,835 0,650 0,850 13:03 154 12.708
METC25.0OC 11,165 57,14 7,000 9,989 9,000 11,350 16:41 147 153.419
TXAC16.0DI 1,700 0 1,700 1,900 1,700 1,900 16:25 146 26.820
PBRV14961O 0,260 -72,63 0,950 0,300 0,260 0,300 16:49 144 4.144
PAMC51.0DI 7,379 37,28 5,099 7,000 6,500 7,400 16:46 132 95.902
CEPC40.0OC 5,100 34,21 3,800 4,650 4,650 6,900 16:31 121 68.244
PBRV210.OC 5,624 -7,27 5,500 5,000 4,000 7,000 16:30 120 64.166
GVAC6.00DI 0,950 5,56 0,900 0,950 0,950 0,950 16:17 120 11.400
YPFC620.OC 67,000 38,14 48,500 63,850 63,850 70,000 15:05 120 794.585
CECC12.0OC 1,300 0 - 1,000 1,000 1,300 12:48 120 14.700
TXAC10.3OC 5,907 16,67 5,100 5,500 5,500 5,950 16:49 104 59.125
PAMC51.0OC 3,600 58,14 2,150 3,171 3,000 3,490 16:23 99 33.194
AGRC12.0DI 5,500 0 - 5,500 5,500 5,500 16:53 99 54.450
GVAC5.60OC 0,990 119,03 0,452 0,990 0,990 0,990 12:58 91 9.009
GFGC120.DI 7,200 2,86 7,000 6,000 6,000 7,700 16:44 90 65.735
PBRC17461O 54,250 -1,82 55,000 56,000 54,000 56,000 15:50 83 457.800
PGRC11.5OC 1,500 -2,41 1,537 1,700 1,300 1,700 14:11 80 12.680
PGRC11.5DI 2,600 4,00 2,500 2,500 2,500 2,600 15:59 80 20.300
PBRC18461O 44,885 -5,12 46,900 47,500 44,500 47,500 16:06 79 364.350
GFGC123.DI 5,350 7,00 5,000 5,350 5,350 5,550 16:52 74 39.790
BMAC168.OC 11,433 26,74 9,468 10,000 10,000 12,000 16:50 72 81.397
SUPC61.0DI 11,800 31,11 9,000 11,500 11,500 12,250 16:33 68 79.985
GVAC5.40OC 1,010 34,49 0,751 1,000 1,000 1,010 16:59 65 6.505
ALUC20.9OC 1,000 -41,86 1,720 1,600 1,000 1,600 17:00 64 9.100
BOLC5.10OC 0,659 36,00 0,500 0,650 0,650 0,680 14:33 63 4.149
HARC52.0OC 7,000 75,00 4,000 7,000 7,000 7,000 13:15 62 43.400
PBRC23961D 28,300 3,70 27,000 29,000 28,000 30,000 15:20 59 173.406
TRAC54.0OC 1,550 29,17 1,200 1,950 1,550 1,950 16:14 58 10.110
TRAC40.0OC 12,000 -3,03 12,375 12,000 12,000 14,000 16:45 56 72.420
EDNC40.0OC 10,000 66,67 6,000 7,000 7,000 10,000 16:47 55 45.100
BMAV168.DI 10,500 5,21 9,980 10,000 10,000 12,000 16:44 55 57.150
YPFC640.OC 50,000 0 - 45,000 45,000 60,000 15:10 51 252.010
PBRV135.OC 0,100 -80,00 0,500 0,100 0,100 0,100 14:39 50 500
PBRV190.OC 2,057 33,24 1,501 1,500 1,500 2,000 16:51 45 8.270
BMAC152.OC 22,923 0 20,000 19,000 19,000 20,000 16:45 42 81.600
TXAV15.0DI 1,150 0 - 1,150 1,150 1,150 15:11 42 4.830
TGNC50.0DI 20,000 25,00 16,000 20,000 17,000 20,000 15:52 42 80.600
PBRC165.OC 63,571 -2,78 64,800 65,000 63,000 65,000 15:59 37 235.500
PBRC15961O 69,750 1,03 69,091 70,000 69,800 74,900 16:25 33 231.440
PGRC11.0OC 1,940 -19,05 2,100 2,100 1,700 2,100 13:18 25 4.850
CEPC33.0OC 1,969 29,97 1,515 1,969 1,969 1,969 13:04 25 4.923
PGRC9.00OC 3,500 -5,76 3,714 3,500 3,500 3,500 17:02 25 8.750
TRAC40.0DI 17,980 5,76 17,000 17,000 17,000 17,980 16:03 25 43.730
PGRC13.0DI 1,500 0 1,500 1,500 1,500 1,500 14:47 24 3.600
GFGC138.OC 0,451 -9,80 0,500 0,500 0,451 0,599 16:55 22 1.189
BYMC400.OC 12,000 100,00 6,000 10,000 10,000 13,000 16:55 21 24.400
TGNC62.0OC 6,000 0 - 6,000 6,000 6,000 15:55 20 12.000
GVAC5.80FE 1,100 0 - 1,100 1,100 1,100 16:35 20 2.200
PGRC9.50OC 2,850 -5,00 3,000 2,850 2,850 2,850 14:10 20 5.700
PAMC57.0OC 0,800 165,63 0,320 0,700 0,700 0,850 15:14 15 1.200
YPFC600.OC 80,000 77,78 45,000 50,000 50,000 90,000 16:41 14 109.100
YPFC540.OC 125,000 13,64 110,000 135,000 125,000 135,000 15:04 13 171.480
SUPV61.0OC 2,990 0 - 2,000 2,000 3,000 16:56 12 3.398
SUPC67.0DI 7,500 7,14 7,000 7,000 7,000 7,500 15:58 12 8.500
YPFC500.OC 157,000 -1,88 160,000 169,000 157,000 175,000 15:58 11 184.500
PBRC185.DI 51,100 -7,09 55,001 48,100 48,100 57,000 16:30 11 58.860
TGNC50.0OC 13,500 107,69 6,500 12,500 12,500 13,500 15:56 11 14.750
TS.C704.OC 16,000 -9,60 17,700 17,000 16,000 17,000 15:02 11 18.100
CEPC35.0OC 8,769 -2,57 9,000 9,000 8,769 11,000 16:51 11 10.454
CVHC310.OC 36,000 20,00 30,000 36,000 36,000 36,000 12:09 11 39.600
AUSC100.DI 22,000 29,41 17,000 22,000 22,000 22,000 15:21 10 22.000
SUPC43.0OC 23,000 21,05 19,000 23,000 23,000 23,000 15:46 10 23.000
AUSC100.OC 9,500 90,00 5,000 9,500 9,500 9,500 13:56 10 9.500
GFGV102.DI 8,000 0 - 8,000 8,000 8,000 15:53 10 8.000
ALUC5.80FE 16,200 0 - 16,200 16,200 16,200 16:43 10 16.200
CAPC62.0OC 15,000 172,73 5,500 15,000 15,000 15,000 14:33 10 15.000
YPFC660.OC 33,000 0 - 33,000 33,000 33,000 15:28 10 33.000
PBRC180.OC 50,000 0 50,000 50,000 50,000 50,000 15:33 10 50.000
YPFC560.OC 115,000 41,98 81,000 105,000 105,000 115,000 15:02 10 109.000
PGRC10.0OC 3,000 0 3,000 3,000 3,000 3,000 11:47 10 3.000
TGSC83993O 50,000 0 - 49,000 49,000 53,000 16:22 9 45.200
YPFV580.OC 10,500 16,67 9,000 9,000 9,000 10,500 14:51 7 6.450
SUPC58.0DI 12,000 140,00 5,000 12,000 12,000 12,000 12:49 6 7.200
GFGV70.0DI 1,000 -0,10 1,001 1,000 1,000 1,000 13:22 5 500
CECC10.0DI 3,000 0 3,000 3,000 3,000 3,000 11:50 5 1.500
YPFC580.OC 105,667 32,48 80,769 100,000 100,000 107,000 14:40 5 51.700
PBRC14961O 72,600 -4,60 76,100 77,875 72,600 78,000 16:42 5 37.908
BYMC320.OC 69,000 64,29 42,000 58,000 58,000 70,000 16:39 4 26.700
CEPC22.0OC 23,000 13,30 20,300 22,500 22,500 23,000 14:03 4 9.100
HARC60.0OC 4,000 0 4,000 4,000 4,000 4,000 12:05 4 1.600
ALUC16.9OC 5,000 0 5,000 5,000 5,000 5,000 14:15 3 1.500
CREC50.0OC 6,100 7,02 5,700 6,100 6,100 6,100 12:47 3 1.830
ALUC14.1OC 7,000 0 - 7,000 7,000 7,000 16:29 2 1.400
MIRC330.OC 80,000 166,67 30,000 70,000 70,000 80,000 16:22 2 15.000
PBRC170.OC 58,000 -1,69 59,000 58,000 58,000 58,000 15:45 2 11.600
FRAC114.OC 24,000 42,01 16,900 24,000 24,000 24,000 11:28 2 4.800
BHIC13.5DI 3,500 0 - 3,500 3,500 3,500 15:43 2 700
TS.C564.OC 115,000 -3,36 119,000 115,000 115,000 115,000 12:35 2 23.000
METC25.0DI 14,000 40,00 10,000 14,000 14,000 14,000 16:15 2 2.800
MIRC350.OC 25,000 0 25,000 25,000 25,000 25,000 12:50 2 5.000
CEPC28.0OC 17,550 3,24 17,000 17,550 17,550 17,550 13:38 2 3.510
CVHC270.OC 70,000 100,00 35,000 70,000 70,000 70,000 16:08 2 14.000
METC36.0OC 1,700 21,43 1,400 1,700 1,700 1,700 13:21 1 170
GFGC90.0DI 13,850 5,73 13,100 13,850 13,850 13,850 14:43 1 1.385
GFGC95.0DI 13,850 -8,88 15,200 13,850 13,850 13,850 14:43 1 1.385
SUPC45.0OC 21,000 10,53 19,000 21,000 21,000 21,000 15:47 1 2.100
GFGC95 - - - - - - 14:09 - -
GFGC95.0 - - - - - - 14:09 - -
GFGC95. - - - - - - 14:09 - -
GFGV9 - - - - - - 11:31 - -
GFGC9 - - - - - - 14:34 - -
PAMC37.0DI - - - - - - 14:42 - -





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