RavaOnline.com
    


Mercado Local:  Panel Líder | Panel General | Opciones | Bonos | ADR's Argentinos | LEBAC | ROFEX dólar
Mercado Global:  Principal | Las 30 del Dow | ETF's | Varias


Opciones 19/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
GFGC132.FE 12,400 18,10 10,500 11,250 9,700 12,400 16:39 609 612.910
INDC9.00FE 9,300 3,33 9,000 9,300 9,300 9,300 16:46 2 1.860
CECC16.0AB 10,500 31,25 8,000 9,000 9,000 10,500 13:04 137 123.900
CECC16.0FE 8,310 21,01 6,900 8,200 8,200 8,350 11:37 41 34.070
TS.C328.FE 8,000 -20,00 10,000 8,000 8,000 8,000 14:08 1 800
GFGC150.AB 8,000 0 - 8,000 8,000 8,000 12:26 20 16.000
PBRC106.FE 9,074 -0,07 9,206 9,900 8,000 10,500 16:50 3.215 3.057.489
BHIC7.25FE 8,500 0,02 8,498 8,000 8,000 8,500 14:07 14 11.550
CEPC39.0FE 8,000 18,40 6,757 8,500 8,000 8,980 13:52 41 34.398
YPFC400.FE 84,971 0 85,000 79,000 79,000 85,000 16:23 15 126.860
BYMC270.FE 75,000 4,17 72,000 75,000 75,000 75,000 12:08 8 60.000
PAMC51.0AB 7,950 1,92 7,800 7,950 7,950 7,950 15:54 4 3.180
AGRC17.0AB 7,800 0,41 7,768 8,000 7,800 8,000 14:59 70 55.800
PAMC47.0FE 7,700 0 7,700 8,000 7,700 8,000 15:18 57 44.900
PBRC108.FE 7,650 -1,92 7,800 8,000 7,650 8,500 16:34 13 10.545
AGRC17.0FE 7,399 13,83 6,500 7,399 7,399 8,000 16:40 15 11.519
GFGC135.FE 10,099 15,43 8,750 7,050 7,050 10,300 16:49 353 318.545
GFGV141.FE 7,000 0 - 7,000 7,000 7,000 16:40 2 1.400
CEPC38.0FE 7,000 -7,69 7,583 9,000 7,000 9,000 16:15 20 16.000
ALUC10.75F 6,400 10,34 5,800 6,400 6,400 6,400 16:19 20 12.800
CECC17.0FE 7,100 14,43 5,899 6,000 6,000 6,750 15:49 89 56.606
GFGC138.FE 8,466 13,06 7,518 8,500 6,000 8,990 16:49 606 446.873
BYMC320.AB 58,000 14,58 48,000 55,000 55,000 55,000 14:25 38 209.000
PAMC49.0FE 6,114 -0,68 6,192 6,200 5,700 6,500 16:49 418 255.713
CREC35.0FE 5,600 -30,00 8,000 5,600 5,600 5,600 14:01 12 6.720
GFGC141.FE 6,934 12,90 6,200 7,000 5,500 7,100 16:45 3.157 1.932.944
PBRC110.FE 6,036 -5,24 6,490 7,000 5,450 7,600 16:47 3.455 2.315.708
GFGV138.FE 5,050 -16,79 6,069 7,500 5,050 7,500 16:36 284 158.275
OESC36.0AB 5,000 0 - 5,000 5,000 5,000 14:33 2 1.000
YPFC440.FE 50,000 -4,26 47,000 45,000 45,000 45,000 15:59 5 22.500
TECC11072F 41,500 3,84 39,964 41,500 41,500 41,500 16:46 3 12.450
CECC19.0FE 5,196 21,84 4,350 5,700 4,750 5,700 16:01 285 152.520
PAMC51.0FE 4,862 4,26 4,700 5,250 4,700 5,300 15:16 201 98.149
GVAC5.00FE 4,700 18,99 3,950 4,650 4,650 4,700 14:54 268 124.870
ALUC12.5FE 4,600 15,00 4,000 4,600 4,600 4,600 16:08 5 2.300
PBRC112.FE 4,831 -0,78 5,140 5,440 4,500 6,500 16:39 5.749 3.037.378
GVAC5.60FE 4,500 21,62 3,700 4,500 4,500 4,500 16:14 4 1.800
PAMC55.0AB 4,489 -8,92 4,831 5,000 4,400 5,000 16:47 243 112.120
BHIC11.45F 4,400 4,76 4,200 4,400 4,400 4,400 16:46 61 26.840
ERAC11.3FE 4,150 18,23 3,510 4,150 4,150 4,150 13:07 1 415
GFGC144.FE 5,600 9,80 5,100 4,050 4,000 5,600 16:50 1.660 812.211
CEPC42.0FE 4,000 -20,00 5,000 5,200 4,000 5,200 16:38 162 69.560
GVAC6.00JU 4,300 2,38 4,200 4,390 4,000 4,390 16:07 185 78.084
GVAC5.80FE 4,050 11,11 3,600 4,000 4,000 4,000 16:09 19 7.600
BYMC310.FE 39,998 11,58 35,850 37,000 37,000 40,000 16:29 10 39.399
GFGC99.0FE 40,000 4,17 38,400 35,100 35,100 43,670 16:47 5 19.387
GFGC102.FE 40,000 6,67 37,500 34,201 34,201 40,000 16:38 30 109.711
PBRC82.4FE 32,000 6,67 30,000 32,000 32,000 32,000 13:11 1 3.200
TS.C320.AB 32,000 6,67 30,000 32,000 32,000 32,000 14:07 1 3.200
GFGC108.FE 31,800 -0,62 32,000 31,800 31,800 31,800 15:13 30 95.400
TECC120.FE 31,700 0 - 31,700 31,700 31,700 16:47 1 3.170
METC25.0AB 31,000 0 31,000 31,000 31,000 31,000 15:57 8 24.800
VALC98863F 30,000 7,33 27,950 30,000 30,000 30,000 11:46 2 6.000
TGSC60.0FE 30,000 0 30,000 30,000 30,000 30,000 12:36 3 9.000
GVAC6.00AB 4,320 39,35 3,100 3,900 3,900 4,320 16:41 300 118.960
GFGV135.FE 3,700 -16,13 4,650 4,500 3,900 4,500 16:36 111 46.000
TRAC60.0FE 3,900 7,82 3,617 4,500 3,900 5,200 16:05 152 67.830
ALUC13.3FE 3,800 11,76 3,400 3,800 3,800 3,800 16:19 10 3.800
CECC20.0FE 4,400 14,21 3,546 3,800 3,800 4,600 16:16 204 87.490
GVAC6.00FE 3,768 13,94 3,379 3,720 3,700 3,850 16:10 526 197.200
GVAC6.20FE 3,690 14,06 3,200 3,500 3,500 3,650 16:13 222 78.355
CREC37213F 3,510 -7,63 3,800 4,000 3,500 4,000 14:53 42 16.210
GFGC147.FE 4,533 17,50 4,000 3,500 3,500 4,700 16:48 258 98.628
PBRC114.FE 4,070 -10,78 4,371 4,600 3,450 5,250 16:50 5.211 2.270.765
GVAC6.40FE 3,400 15,25 2,950 3,400 3,400 3,400 13:56 30 10.200
CPUC20.0FE 3,281 -26,47 4,420 3,250 3,220 3,300 16:06 37 12.069
PBRV98.4JU 3,210 -5,59 3,400 3,210 3,210 3,210 11:47 3 963
ALUC14.1FE 3,200 28,00 2,500 3,200 3,200 3,200 16:22 10 3.200
CEPC44.0FE 3,100 -16,88 3,850 4,100 3,200 4,900 16:15 64 27.200
GVAC7.00JU 3,800 11,76 3,400 3,850 3,200 3,850 16:41 132 44.630
PBRV114.FE 3,200 0 - 3,082 3,082 3,466 16:07 39 12.658
GFGV132.FE 3,074 -12,86 3,500 4,000 3,050 4,000 15:25 59 18.690
PAMC53.0FE 3,250 -2,74 3,290 3,500 3,000 3,650 16:39 189 60.425
TS.V320.FE 3,000 0 3,000 3,000 3,000 3,000 12:24 3 900
PBRC86.4FE 27,400 -0,72 27,600 27,500 27,400 27,500 14:42 107 294.180
BYMC320.FE 27,000 17,39 23,000 30,000 27,000 32,000 15:52 29 87.300
BMAC200.FE 29,792 13,46 26,000 27,000 27,000 30,000 14:41 22 64.250
YPFC460.FE 32,000 -3,33 30,000 30,000 26,000 32,000 16:24 38 107.000
TGSC72.0AB 24,000 0 - 24,000 24,000 24,000 12:02 1 2.400
PBRC90.4FE 23,640 4,41 22,700 24,800 22,600 24,800 16:39 377 902.920
TGSC70.0AB 22,000 10,00 20,000 22,000 22,000 22,000 11:30 3 6.600
DGCC42.0FE 21,750 -2,25 22,250 21,750 21,750 21,750 13:38 5 10.875
GFGC117.FE 26,500 1,74 23,000 24,000 21,000 24,000 15:45 197 437.400
TRAC41.0FE 21,000 5,00 20,000 21,000 21,000 23,000 12:32 20 42.800
TS.C312.FE 20,000 2,44 20,500 21,000 21,000 21,000 14:41 1 2.100
GFGC114.FE 28,200 11,68 25,250 20,850 20,850 28,200 16:50 117 307.625
GFGC126.AB 23,000 4,55 22,000 20,000 20,000 23,000 16:36 44 96.550
GVAC7.00AB 3,315 15,79 2,850 2,950 2,950 3,400 16:48 1.030 333.775
CTOC64.0FE 3,500 0 - 2,900 2,900 3,500 16:37 41 13.090
GVAC8.00JU 3,000 36,96 2,300 2,900 2,900 3,150 16:25 103 30.750
PBRC116.FE 3,232 1,55 3,348 3,450 2,800 4,200 16:41 7.698 2.751.450
GFGC150.FE 3,500 8,76 3,218 2,600 2,600 3,500 16:36 1.059 324.779
GVAC7.00FE 2,890 24,30 2,325 2,500 2,500 2,990 16:28 158 45.717
ERAC13.75F 2,642 6,25 2,400 2,600 2,300 2,750 16:40 1.477 377.295
GFGV129.FE 2,200 -12,00 2,500 2,800 2,200 3,214 16:24 229 62.854
GFGC153.FE 2,500 0 2,500 2,100 2,100 2,500 16:40 254 58.130
GVAC8.00AB 2,300 27,78 1,800 2,230 2,100 2,300 16:44 77 16.651
CREC39.0FE 2,250 -12,50 2,400 2,100 2,100 2,100 15:35 50 10.500
PBRC118.FE 2,600 4,88 2,479 2,500 2,100 3,200 16:48 1.359 362.697
ERAV18.0FE 2,100 0 - 2,100 2,100 2,100 15:58 30 6.300
GVAC7.60FE 2,100 20,00 1,750 2,200 2,100 2,200 15:49 421 89.410
PAMC55.0FE 2,150 -1,40 2,150 2,150 2,000 2,450 16:39 569 125.788
PBRV112.FE 3,000 84,62 1,625 2,000 2,000 3,000 16:41 135 36.424
YPFC480.FE 22,947 14,75 20,000 19,500 19,500 22,950 16:25 34 70.197
GFGC120.FE 21,760 -2,18 20,445 19,300 19,300 20,000 15:05 353 683.325
PBRC94.4FE 19,635 -1,20 19,736 20,500 18,600 21,000 16:44 460 889.681
CEPC34.0JU 18,500 8,82 17,000 18,500 18,500 18,500 13:45 81 149.850
GFGC123.FE 18,243 5,11 17,600 18,500 15,001 18,500 16:03 586 961.301
BYMC340.FE 15,000 0 - 15,000 15,000 17,000 16:29 28 43.000
GFGC126.FE 15,800 1,94 15,500 15,500 14,400 15,800 15:47 224 337.840
PBRC98.4FE 15,998 0,88 15,762 16,000 14,300 17,000 16:42 846 1.295.160
PBRC104.AB 14,000 40,00 10,000 17,000 14,000 17,000 14:44 9 14.100
CTOC52.0FE 14,000 0 14,000 14,000 14,000 14,000 16:03 45 63.000
PBRC100.FE 13,400 3,08 13,000 14,500 13,400 14,810 15:21 74 106.197
CTOC54.0FE 12,500 13,64 11,000 12,500 12,500 12,500 16:35 53 66.250
GFGC129.FE 13,200 5,60 12,500 12,500 12,000 13,200 16:31 574 701.940
MIRC500.FE 110,000 1,85 108,000 110,000 110,000 110,000 15:24 4 44.000
YPFC500.FE 12,400 0,68 12,416 13,000 11,500 13,000 16:28 16 20.050
ALUC5429FE 11,650 5,91 11,000 11,400 11,400 11,650 15:53 1.378 1.592.420
PBRC102.FE 12,000 -7,71 12,471 13,000 11,000 13,700 16:39 1.455 1.839.402
CVHC430.FE 100,000 11,11 90,000 100,000 100,000 100,000 15:58 25 250.000
PBRC104.FE 10,500 0,96 10,400 10,500 10,500 10,500 16:30 49 51.450
PAMC51.0JU 10,000 -4,76 10,500 10,900 10,000 10,900 14:34 146 155.980
PAMC45.1FE 10,000 0 10,000 10,500 10,000 10,500 14:35 53 55.350
CECC16.0JU 10,000 300,00 2,500 10,000 10,000 10,000 12:14 24 24.000
MIRC620.FE 15,000 20,00 10,000 10,000 10,000 12,000 15:20 11 13.000
COMC3.00FE 2,200 18,92 1,850 1,900 1,900 2,200 16:24 130 26.470
BHIC15.0FE 2,100 31,33 1,599 1,800 1,800 2,600 12:01 122 26.140
GVAC7.80FE 1,942 41,87 1,550 1,800 1,800 2,199 16:30 1.182 230.445
GVAC8.20FE 1,754 46,67 1,200 1,750 1,750 1,760 16:01 66 11.576
CREV37.0AB 1,750 0 - 1,750 1,750 1,750 15:37 40 7.000
GVAC8.00FE 2,000 46,34 1,435 1,865 1,750 2,100 14:45 441 84.471
COMC4.05JU 1,700 0 - 1,750 1,650 1,750 16:50 256 43.520
COMC3.60FE 1,620 15,71 1,400 1,550 1,550 1,620 16:04 800 127.500
GFGV126.FE 1,535 -21,05 1,900 1,550 1,500 1,550 15:52 50 7.675
PBRC120.FE 2,000 14,29 1,750 2,000 1,500 2,400 16:39 3.732 771.161
GVAC10.0JU 1,750 45,83 1,200 1,500 1,500 2,000 16:46 595 100.475
GFGC156.FE 2,154 7,53 2,005 1,550 1,460 2,156 16:46 328 54.550
GVAC9.00AB 1,789 18,87 1,304 1,550 1,450 1,780 15:53 595 90.828
PGRC8.50FE 1,500 -25,00 2,000 1,500 1,360 1,500 15:41 445 65.950
CELC17.0FE 1,400 6,67 1,350 1,450 1,300 1,450 16:28 151 20.600
GVAC9.50AB 1,500 36,36 1,100 1,250 1,250 1,500 16:33 275 36.700
CADC10.0AB 1,250 4,78 1,193 1,250 1,250 1,250 11:58 100 12.500
ERAC15.0FE 1,518 7,37 1,397 1,450 1,250 1,650 16:22 1.995 298.040
PAMC57.0FE 1,300 -2,91 1,339 1,400 1,220 1,440 16:33 383 51.139
COMC4.05AB 1,496 36,36 1,100 1,200 1,200 1,500 16:42 2.098 296.160
BOLC9.20FE 1,300 18,18 1,100 1,300 1,000 1,300 16:46 98 11.775
PGRV9.50FE 1,000 0 1,000 1,000 1,000 1,000 15:23 10 1.000
CREC41.0FE 1,000 -31,03 1,450 1,350 0,990 1,350 15:41 230 24.165
PAMV51.0FE 0,900 -10,00 1,000 0,900 0,900 0,900 16:23 23 2.070
GFGC165.FE 1,298 17,73 1,100 1,100 0,850 1,330 16:43 713 73.011
GVAC9.00FE 1,173 51,52 0,759 0,880 0,850 1,180 16:50 5.207 522.772
CELC19.0FE 0,891 -28,81 1,194 0,850 0,850 0,930 14:59 143 12.739
GFGV123.FE 0,890 -34,54 1,300 0,900 0,850 1,000 16:38 15 1.335
COMC4.05FE 1,193 39,88 0,850 0,850 0,850 1,200 16:49 1.812 179.632
AGRC25.0FE 0,800 0 0,800 0,800 0,800 0,800 16:05 33 2.640
ERAC17.0AB 0,900 -28,00 1,250 1,050 0,800 1,150 16:28 244 22.710
AGRC24.0FE 1,430 28,57 1,050 0,750 0,750 1,350 16:40 115 11.695
PGRC9.50FE 1,000 -4,76 1,050 1,000 0,750 1,000 15:51 280 22.611
GFGV120.FE 0,800 -13,88 0,987 1,000 0,750 1,000 16:37 225 18.455
ALUC16.9FE 0,780 11,43 0,700 0,700 0,700 0,780 16:06 213 15.190
COMC4.20FE 0,998 38,89 0,720 0,800 0,700 1,000 16:38 650 58.607
GVAC11.0AB 0,700 0 - 0,700 0,700 0,700 16:43 119 8.330
PBRV102.FE 0,700 -36,36 1,100 0,900 0,700 0,900 16:04 177 13.831
ERAC16.0FE 0,790 2,96 0,776 0,750 0,650 0,970 16:36 5.194 411.148
ALUC15.9FE 0,700 0 - 0,700 0,650 0,700 15:07 88 6.010
COMC4.35FE 0,870 58,18 0,550 0,647 0,645 0,870 16:40 1.601 115.111
PAMC59.0FE 0,630 -16,00 0,750 0,750 0,600 0,760 16:49 294 21.285
COMC4.95AB 0,600 0 0,600 0,600 0,600 0,600 15:01 100 6.000
COMC4.80AB 0,577 0 0,577 0,577 0,577 0,577 14:39 54 3.116
PBRV86.4AB 0,560 -30,00 0,800 0,560 0,560 0,560 15:38 100 5.600
PGRC10.0FE 0,630 1,12 0,623 0,700 0,501 0,700 16:11 697 38.971
PBRV100.FE 0,500 -80,39 2,550 0,500 0,500 0,500 12:53 27 1.350
GVAC9.50FE 0,718 46,44 0,478 0,470 0,470 0,740 16:39 2.633 165.012
PGRC10.5FE 0,490 -2,20 0,501 0,450 0,450 0,490 16:43 70 3.350
COMC4.50FE 0,814 90,91 0,440 0,400 0,400 0,840 16:48 11.071 676.292
COMC5.10AB 0,400 0 - 0,400 0,400 0,400 13:02 406 16.240
GVAC10.0FE 0,500 29,87 0,385 0,385 0,385 0,600 16:48 4.487 244.252
PBRV98.4FE 0,360 -40,00 0,600 0,500 0,360 0,500 12:56 45 2.040
BOLC10.7FE 0,450 37,61 0,327 0,350 0,350 0,450 16:50 414 16.203
COMC4.65FE 0,641 87,86 0,346 0,340 0,340 0,650 16:49 7.915 394.979
ERAC17.0FE 0,400 20,45 0,357 0,420 0,330 0,500 16:42 3.898 160.348
GFGV114.FE 0,310 -24,39 0,410 0,400 0,310 0,400 16:44 131 4.107
ALUV15.9FE 0,300 0 0,300 0,300 0,300 0,300 12:27 50 1.500
GFGV111.FE 0,310 -10,00 0,300 0,350 0,270 0,400 16:36 91 3.003
COMC4.80FE 0,514 91,57 0,261 0,270 0,270 0,510 16:48 20.082 776.272
CREV37213F 0,250 -85,29 1,700 0,250 0,250 0,250 15:37 40 1.000
PGRC11.5FE 0,250 -19,68 0,310 0,250 0,249 0,250 13:57 505 12.625
ERAV15.0FE 0,230 -8,00 0,250 0,250 0,230 0,250 14:14 25 585
COMC4.95FE 0,421 115,00 0,200 0,220 0,215 0,440 16:50 17.821 595.261
BOLC11.4FE 0,230 35,29 0,170 0,200 0,200 0,240 16:47 302 6.658
CREV35.0FE 0,200 0 0,200 0,200 0,200 0,200 12:01 21 420
GVAC11.0FE 0,220 22,22 0,180 0,199 0,199 0,220 16:48 175 3.528
COMV5.10FE 0,205 -54,65 0,419 0,240 0,190 0,240 16:47 1.454 30.927
PBRV82.4FE 0,200 26,67 0,150 0,150 0,150 0,240 16:32 203 4.345
COMC5.10FE 0,344 120,00 0,155 0,150 0,150 0,350 16:50 42.449 1.142.365
PGRC12.0FE 0,220 -7,33 0,232 0,290 0,150 0,290 16:47 716 14.349
COMV4.80FE 0,125 -43,18 0,220 0,250 0,125 0,250 16:19 740 11.380
GFGV102.FE 0,100 0 0,100 0,100 0,100 0,100 14:28 53 530
COMC5.25FE 0,287 160,91 0,110 0,110 0,100 0,300 16:50 22.732 497.757
COMC5.55FE 0,194 182,86 0,070 0,100 0,100 0,198 16:44 6.263 96.337
COMC5.40FE 0,243 177,78 0,090 0,090 0,090 0,250 16:50 15.288 310.434
BOLC12.8FE 0,088 -20,35 0,113 0,080 0,080 0,090 16:44 250 2.200
PGRC12.5FE 0,080 -63,64 0,220 0,154 0,080 0,154 15:32 189 1.519
PGRC13.0FE 0,065 -35,00 0,100 0,100 0,065 0,100 13:49 1.200 11.822
COMC5.70FE 0,177 193,44 0,061 0,070 0,060 0,180 16:45 11.311 131.425
GVAV8.00FE 0,050 0 - 0,050 0,050 0,050 15:24 100 500
GVAV7.40AB 0,050 -90,00 0,500 0,050 0,050 0,050 15:33 100 500
PGRC14.0FE 0,040 -10,26 0,039 0,030 0,030 0,045 16:47 357 1.123
GFGV60.0FE 0,035 16,67 0,030 0,038 0,030 0,038 16:45 735 2.430
GVAV6.60AB 0,004 -99,84 2,500 0,004 0,004 0,004 15:33 1 -
PAM - - - - - - 12:37 - -



La Compañía  |  Aviso Legal  |  Código de Conducta  |  Política de privacidad  |  RSS  |  Contáctenos   |   Trabajar con Nosotros   |  Consulte su tenencia en Caja de Valores
                           
Rava Bursátil S.A. - ALyC y AN PROPIO CNV Nº 332
CUIT: 30-59502502-4
25 de Mayo 277 5 24 (C1002ABE)
Ciudad Autónoma de Buenos Aires, Argentina
Teléfono: +54 11 4343-9421