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 23/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
YPFC400.FE 98,000 15,16 85,100 92,500 92,500 98,000 16:20 40 387.900
YPFC420.AB 96,000 33,33 72,000 96,000 96,000 96,000 15:34 10 96.000
PBRC106.FE 9,750 -5,81 10,351 9,800 9,000 9,800 16:49 860 825.872
PAMC45.1FE 9,500 3,26 9,200 9,600 9,500 9,600 16:45 54 51.390
PAMC47.0AB 9,210 84,20 5,000 8,200 8,200 9,210 12:57 4 3.482
AGRC17.0AB 9,000 -10,00 10,000 9,000 9,000 9,000 16:42 4 3.600
CECC16.0JU 8,000 -30,58 11,524 9,000 8,000 9,000 13:35 29 23.761
YPFC440.AB 85,000 41,67 60,000 65,000 65,000 85,000 13:54 5 37.300
TS.C264.FE 82,000 42,61 57,500 82,000 82,000 82,000 12:32 1 8.200
YPFC420.FE 80,000 22,95 65,067 70,000 70,000 80,000 16:21 53 415.800
GFGV141.FE 7,800 9,86 7,100 8,000 7,800 8,000 16:09 60 47.000
OESC34.0FE 8,000 166,67 3,000 8,000 8,000 8,000 16:45 35 28.000
GFGC132.FE 7,300 -1,51 7,412 8,000 6,200 8,000 16:49 787 555.082
OESC36.0AB 8,000 33,33 6,000 8,000 8,000 8,000 16:50 20 16.000
BYMC270.FE 73,000 21,67 60,000 74,500 73,000 74,500 16:29 20 148.700
PAMC47.0FE 7,350 8,09 6,800 7,450 7,350 7,450 16:45 11 8.095
PBRC108.FE 7,400 -17,78 9,000 7,400 7,400 7,400 14:50 18 13.320
GFGV138.FE 6,000 -13,64 6,948 7,000 6,000 7,340 16:45 98 63.448
PBRC110.FE 7,000 -4,11 7,300 6,010 6,010 7,000 16:49 1.033 669.520
YPFC460.AB 64,000 0 - 55,000 55,000 64,000 16:04 6 37.500
YPFC440.FE 62,800 36,52 46,000 57,000 57,000 62,800 16:50 16 97.367
YPFC540.FE 6,500 0 - 5,499 5,499 6,500 16:45 24 13.899
GFGC135.FE 5,700 -4,84 5,990 6,000 5,000 6,400 16:46 1.976 1.105.752
TRAC48.0FE 6,000 0 6,000 6,000 6,000 6,000 13:41 4 2.400
TS.C288.FE 59,000 15,69 51,000 59,000 59,000 59,000 11:47 2 11.800
BYMC320.AB 50,000 0 50,000 50,000 50,000 50,000 15:06 2 10.000
PAMC49.0FE 5,700 3,52 5,506 5,800 5,700 5,950 15:47 115 66.670
TGNC80.0AB 5,800 -2,52 5,950 5,800 5,800 5,800 15:34 3 1.740
PBRC112.FE 5,700 -5,38 6,024 5,800 5,000 5,800 16:45 1.420 774.530
GVAC4.20FE 5,700 -0,87 5,750 5,700 5,700 5,700 13:02 1 570
GFGC150.AB 5,500 0 5,500 5,550 5,500 5,550 16:17 35 19.300
GVAC5.00AB 5,350 4,90 5,100 5,350 5,350 5,350 12:55 6 3.210
ALUC12.5AB 5,300 12,77 4,700 5,300 5,300 5,300 16:46 650 344.500
GFGC138.FE 4,690 -2,29 4,800 4,900 4,000 5,110 16:37 1.920 905.790
PAMC53.0AB 5,000 0 - 5,000 5,000 5,000 16:12 54 27.000
GFGV135.FE 4,400 -2,22 4,500 4,110 4,100 5,000 16:32 345 153.712
YPFC480.AB 49,000 0 - 49,000 49,000 49,000 16:04 4 19.600
YPFC460.FE 47,000 56,67 30,000 37,000 37,000 47,000 16:11 81 351.330
TS.C30173F 47,000 14,63 41,000 44,500 43,000 47,000 16:42 15 66.350
PAMC51.0FE 4,300 7,50 4,000 4,900 4,300 4,900 16:39 46 21.150
GVAC6.00JU 4,700 1,95 4,610 4,700 4,600 4,800 16:01 346 162.524
PBRC114.FE 4,550 -7,10 4,898 3,700 3,700 4,550 16:48 1.701 716.771
GVAC5.60FE 4,500 -0,38 4,517 4,380 4,380 4,500 15:50 100 44.400
ERAC11.75F 4,500 0 4,500 4,500 4,500 4,500 16:42 25 11.250
BHIC11.45F 4,400 3,53 4,250 4,400 4,400 4,400 13:49 40 17.600
GFGV132.FE 3,500 0 3,500 3,700 3,000 4,200 16:50 320 108.510
ERAC12.75F 3,600 4,35 3,450 3,950 3,600 4,000 16:27 209 80.656
GFGC141.FE 3,500 -2,72 3,598 4,000 3,000 4,000 16:39 2.258 833.403
TS.C320.AB 38,000 18,75 32,000 37,000 37,000 38,000 14:59 3 11.200
TS.C312.FE 37,000 16,54 31,750 35,000 30,000 37,000 16:49 49 167.710
GFGC102.FE 33,800 -5,34 35,708 35,800 29,900 36,000 16:12 150 527.920
BYMC310.FE 35,550 -1,25 36,000 35,550 35,550 35,550 16:29 5 17.775
GFGC105.FE 33,499 8,06 31,000 31,000 31,000 33,499 16:48 66 215.010
PBRC82.4FE 32,000 0 32,000 32,000 32,000 32,000 16:37 3 9.600
YPFC480.FE 32,000 59,20 20,100 23,750 23,750 32,000 16:31 39 107.848
TS.C320.FE 30,000 114,29 14,000 26,000 26,000 30,000 16:49 11 31.000
BYMC320.FE 30,000 42,86 21,000 25,000 25,000 30,000 16:20 6 15.800
GVAC6.20FE 3,900 0 3,900 3,800 3,800 3,900 15:50 40 15.300
GVAC6.00FE 3,900 -4,88 4,100 3,900 3,900 3,900 16:13 500 195.000
PBRC116.FE 3,700 -3,55 3,836 3,500 3,000 3,800 16:47 5.822 2.028.794
GVAC7.00JU 3,790 -0,26 3,800 3,200 3,200 3,800 16:48 94 35.413
GVAC7.00AB 3,700 0 3,700 3,400 3,400 3,700 15:57 43 15.410
BHIC12.45F 3,600 2,86 3,500 3,600 3,600 3,600 14:54 8 2.880
PBRV114.FE 3,400 7,94 3,150 3,600 3,300 3,600 16:46 81 28.045
GVAC6.60FE 3,450 7,81 3,200 3,450 3,450 3,450 15:50 20 6.900
CREC37213F 3,390 10,10 3,079 3,080 3,080 3,390 14:55 12 3.727
CECC19.0FE 3,000 0 3,000 3,350 3,000 3,350 15:15 130 41.975
PBRC118.FE 2,890 -6,77 3,100 3,300 2,200 3,300 16:43 3.115 834.827
ERAC13.75A 3,200 28,00 2,500 3,200 3,200 3,200 15:50 10 3.200
GFGV129.FE 2,700 -2,53 2,770 2,550 2,300 3,100 16:41 511 133.925
GVAC7.00FE 3,050 -2,24 3,120 2,950 2,950 3,050 15:46 388 114.772
GVAC8.00JU 2,950 3,51 2,850 3,000 2,950 3,000 14:56 48 14.310
GFGC144.FE 2,600 -3,70 2,700 3,000 2,200 3,000 16:48 1.457 384.692
PBRV112.FE 3,000 33,33 2,250 2,500 2,500 3,000 16:30 122 33.020
GVAC6.80FE 3,000 -11,76 3,400 3,000 3,000 3,000 11:44 10 3.000
GFGC108.FE 27,000 -2,88 27,800 27,401 27,000 27,401 14:26 35 94.701
GFGC111.FE 24,000 -4,00 25,000 25,800 24,000 25,800 14:26 3 7.560
PBRC90.4FE 24,500 -4,30 25,600 24,400 23,600 25,500 16:43 315 758.970
CVHC530.AB 25,000 0 - 25,000 25,000 25,000 15:06 1 2.500
MIRC620.FE 25,000 -7,41 27,000 25,000 25,000 25,000 14:46 2 5.000
BMAC200.FE 16,000 -26,44 21,750 24,000 16,000 24,100 16:46 32 63.565
CEPC22.0AB 22,850 3,86 22,000 22,250 22,000 24,000 16:41 990 2.284.100
GFGC114.FE 23,000 2,22 22,500 23,000 23,000 23,000 16:18 40 92.000
TS.C328.FE 22,000 22,22 18,000 22,000 22,000 22,000 16:42 2 4.400
GFGC117.FE 19,500 2,36 19,050 19,000 19,000 21,500 13:51 18 35.450
PBRC94.4FE 20,500 -4,43 21,450 19,700 19,700 21,300 16:43 752 1.537.780
YPFC500.FE 21,000 90,91 11,000 13,500 13,500 21,000 16:43 97 175.540
PAMC53.0FE 2,800 13,82 2,460 2,600 2,300 2,800 16:47 77 19.530
ERAC13.75F 2,685 7,40 2,500 2,500 2,500 2,700 16:43 486 127.445
GVAC8.00AB 2,500 4,17 2,400 2,600 2,500 2,600 13:43 510 132.500
CREC39.0FE 2,600 -5,45 2,750 2,600 2,600 2,600 16:48 30 7.800
CEPC42.0FE 2,500 25,00 2,000 1,570 1,570 2,500 16:45 99 22.477
CECC20.0FE 2,500 25,00 2,000 2,500 2,500 2,500 14:27 80 20.000
TRAC60.0FE 2,500 -3,85 2,600 2,500 2,400 2,500 16:48 48 11.990
ERAC15.0AB 2,300 130,00 1,000 2,500 2,200 2,500 16:17 199 47.860
GVAC7.60FE 2,500 8,70 2,300 2,500 2,500 2,500 15:50 10 2.500
PBRC120.FE 2,300 5,46 2,181 1,700 1,510 2,300 16:50 3.272 656.142
GVAC7.80FE 2,249 4,60 2,150 2,200 2,165 2,290 16:43 747 165.147
GVAC8.00FE 2,200 5,77 2,080 2,080 2,080 2,200 15:56 417 87.935
COMC3.00FE 2,110 -1,86 2,150 2,150 2,110 2,150 16:48 408 86.120
GVAC10.0JU 1,800 -7,69 1,950 2,100 1,800 2,100 16:06 416 86.880
GFGV126.FE 1,870 -15,00 2,200 2,000 1,785 2,050 16:50 351 65.830
PGRC8.50FE 2,050 36,67 1,500 1,700 1,700 2,050 16:30 261 51.570
GVAC8.20FE 2,000 5,26 1,900 1,940 1,940 2,000 15:57 172 33.690
GFGC147.FE 1,780 -14,75 2,088 1,900 1,650 2,000 16:35 866 163.058
GVAC9.00AB 1,900 8,51 1,751 2,000 1,500 2,000 16:48 1.375 233.430
PBRV106.FE 2,000 0 - 2,000 2,000 2,000 16:10 27 5.400
GFGC120.FE 17,000 4,94 16,200 18,000 17,000 18,500 16:47 716 1.248.525
GFGC126.AB 17,000 -5,56 18,000 16,000 16,000 18,000 16:06 12 19.751
GFGC129.AB 15,500 181,82 5,500 14,100 14,100 18,000 16:06 6 9.130
CEPC31.0JU 15,900 -20,50 20,000 16,000 15,900 17,000 15:37 94 153.680
PBRC98.4FE 16,300 -6,86 17,500 16,250 15,900 16,750 16:48 472 772.515
PBRC100.FE 16,000 0 16,000 15,000 15,000 16,000 16:48 23 34.800
BYMC340.FE 15,000 -3,08 15,476 14,000 14,000 15,000 16:18 26 37.400
TS.C344.FE 13,000 23,81 10,500 14,000 10,500 15,000 16:46 16 19.850
GFGC123.FE 13,200 -8,05 14,355 14,000 12,550 14,900 15:56 349 494.225
CEPC34.0JU 13,000 0 13,000 13,500 13,000 13,500 16:27 15 19.800
PBRC102.FE 13,000 -4,74 13,647 13,250 12,250 13,500 16:50 347 448.125
CEPC30.0FE 13,000 4,00 12,500 12,500 12,500 13,000 16:42 157 201.570
GFGC126.FE 12,400 3,33 12,000 12,700 11,000 12,700 16:35 410 496.469
YPFV460.AB 12,000 0 - 12,000 12,000 12,000 16:28 2 2.400
CEPC31.0FE 12,000 -1,64 12,200 12,000 12,000 12,000 16:31 12 14.400
ALUC5429FE 11,700 1,30 11,550 11,600 11,600 11,700 12:54 360 419.600
YPFC520.FE 11,000 120,00 5,000 6,500 6,500 11,001 16:46 108 105.290
TS.C336.FE 11,000 0 11,000 11,000 11,000 11,000 14:59 2 2.200
YPFC380.FE 109,100 3,73 105,175 108,000 108,000 109,100 11:35 6 65.130
PAMC51.0JU 10,600 1,92 10,400 10,400 10,400 10,750 16:03 36 38.050
GFGC129.FE 9,000 -2,15 9,198 9,400 9,000 10,000 14:21 413 396.640
GVAC9.50AB 1,900 26,67 1,500 1,900 1,900 1,900 16:26 1 190
PAMV53.0FE 1,850 5,71 1,750 1,850 1,850 1,850 15:09 8 1.480
COMC4.05JU 1,790 19,33 1,500 1,800 1,790 1,800 16:31 80 14.370
BOLC9.20FE 1,500 -9,09 1,650 1,650 1,500 1,650 16:11 69 10.935
GFGC150.FE 1,150 -23,59 1,505 1,500 1,111 1,600 16:23 1.112 139.270
PAMC55.0FE 1,300 -9,03 1,429 1,590 1,300 1,600 16:46 455 69.940
ERAC15.0FE 1,400 11,11 1,260 1,520 1,400 1,520 16:45 501 72.240
GFGV123.FE 1,350 -10,89 1,515 1,520 1,221 1,520 16:34 555 74.381
COMC4.05AB 1,500 13,90 1,317 1,500 1,500 1,500 14:00 500 75.000
GVAC10.0AB 1,420 5,19 1,350 1,150 1,150 1,500 16:23 959 133.292
GVAC11.0JU 1,500 15,38 1,300 1,500 1,500 1,500 15:42 30 4.500
ERAV15.0AB 1,500 -3,23 1,550 1,500 1,500 1,500 16:07 10 1.500
AGRC24.0FE 0,950 -29,63 1,350 1,450 0,900 1,500 16:49 237 23.205
CEPC44.0FE 1,200 40,85 0,852 1,000 1,000 1,300 15:14 105 12.050
PGRC9.50FE 1,200 99,34 0,602 0,650 0,650 1,200 16:41 156 17.466
GVAC9.00FE 1,200 20,12 0,999 0,900 0,900 1,200 15:43 1.869 205.523
GFGC153.FE 1,150 6,88 1,076 0,950 0,950 1,150 14:44 46 4.770
GVAC11.0AB 1,000 0 1,000 0,990 0,900 1,100 15:56 740 72.836
COMC4.05FE 1,100 7,84 1,020 1,100 1,100 1,100 15:57 355 39.050
PBRC125.FE 1,080 8,00 1,000 0,700 0,700 1,099 16:48 521 48.198
PAMC57.0FE 0,800 -1,48 0,812 0,900 0,800 1,020 16:23 160 14.365
PGRC10.0AB 1,000 -16,67 1,200 1,000 1,000 1,000 14:51 15 1.500
AGRC30.0AB 1,000 0 1,000 1,000 1,000 1,000 16:43 4 400
PBRV102.FE 1,000 17,65 0,850 0,999 0,998 1,000 16:04 169 16.892
CREC41.0FE 1,000 5,26 0,950 1,000 0,800 1,000 16:50 419 41.145
ERAC17.0AB 1,000 21,21 0,825 1,000 1,000 1,000 14:48 100 10.000
COMC4.20FE 0,950 13,10 0,840 0,975 0,950 0,980 15:59 250 24.175
ERAC16.0FE 0,700 0,72 0,695 0,780 0,700 0,970 16:47 1.712 151.099
GFGV120.FE 0,965 7,22 0,900 0,901 0,900 0,965 14:27 309 28.925
PAMV51.0FE 0,950 -9,52 1,050 0,950 0,950 0,950 12:40 50 4.750
COMC4.35FE 0,795 6,00 0,750 0,750 0,750 0,900 16:46 272 22.565
GVAC9.50FE 0,650 -14,25 0,758 0,750 0,650 0,900 16:46 2.140 176.772
GVAC12.5JU 0,850 -15,00 1,000 0,850 0,850 0,850 16:22 250 21.250
GVAV10.5FE 0,829 -3,04 0,855 0,829 0,829 0,829 16:12 64 5.306
PGRC10.0FE 0,800 77,78 0,450 0,500 0,500 0,800 16:49 811 56.490
COMC4.80AB 0,700 3,55 0,676 0,630 0,630 0,720 15:48 548 37.366
COMC4.50FE 0,610 3,04 0,592 0,620 0,580 0,700 16:48 4.468 289.136
GVAC10.0FE 0,460 -7,44 0,497 0,420 0,420 0,650 16:39 2.701 146.637
PGRC10.5FE 0,630 80,00 0,350 0,350 0,350 0,650 16:36 192 10.025
COMC4.65FE 0,550 0 0,550 0,550 0,550 0,600 15:58 207 11.795
GFGC165.FE 0,550 -3,00 0,567 0,400 0,400 0,570 16:38 355 17.933
COMC5.25AB 0,500 0 0,500 0,500 0,500 0,550 16:28 275 13.875
PGRC11.5FE 0,500 203,03 0,165 0,350 0,350 0,550 16:34 405 20.592
AGRC25.0FE 0,500 -16,67 0,600 0,400 0,400 0,500 12:08 35 1.650
COMC5.10AB 0,500 -23,08 0,650 0,500 0,500 0,500 16:25 200 10.000
PGRC12.0FE 0,500 316,67 0,120 0,120 0,120 0,500 15:56 4.193 83.889
COMC4.80FE 0,390 4,00 0,375 0,400 0,390 0,470 16:47 2.743 117.789
GFGV114.FE 0,400 23,08 0,325 0,325 0,325 0,400 16:43 21 758
PAMC59.0FE 0,400 0 0,400 0,400 0,400 0,400 15:49 90 3.600
PBRV98.4FE 0,370 5,71 0,350 0,370 0,370 0,370 14:11 30 1.110
COMC4.95FE 0,320 -3,03 0,330 0,330 0,310 0,370 16:45 4.016 136.160
PBRV94.4FE 0,350 0 0,350 0,350 0,350 0,350 13:54 28 980
GVAC11.0FE 0,215 -11,52 0,243 0,200 0,170 0,335 16:48 1.161 28.220
COMV4.35FE 0,330 0 - 0,330 0,330 0,330 13:47 5 165
ERAC17.0FE 0,300 0 0,300 0,300 0,300 0,300 15:31 536 16.080
INDC19.0FE 0,300 -25,00 0,400 0,300 0,300 0,300 15:52 15 450
COMC5.10FE 0,230 -10,51 0,257 0,279 0,225 0,290 16:47 5.456 141.642
COMV5.10FE 0,180 -40,00 0,300 0,250 0,175 0,250 16:24 160 3.263
BOLC11.4FE 0,205 -31,67 0,300 0,250 0,205 0,250 16:30 567 13.004
COMC5.25FE 0,170 -16,26 0,203 0,200 0,170 0,225 16:50 5.447 107.893
PGRC13.0FE 0,220 340,00 0,050 0,095 0,095 0,220 16:20 775 8.600
COMC5.40FE 0,125 -21,88 0,160 0,150 0,125 0,180 16:50 10.139 156.911
PGRC12.5FE 0,150 87,50 0,080 0,120 0,120 0,150 15:45 400 5.400
ALUV15.9FE 0,150 -50,00 0,300 0,150 0,150 0,150 15:03 30 450
ERAC18.0FE 0,140 16,67 0,120 0,140 0,140 0,140 12:46 70 980
COMC5.55FE 0,100 -9,09 0,110 0,134 0,100 0,140 16:45 4.078 50.285
COMC5.70FE 0,095 -5,00 0,100 0,099 0,087 0,115 16:46 7.011 72.313
ERAV12.75F 0,080 -20,00 0,100 0,080 0,080 0,080 16:31 67 536
PGRC14.0FE 0,060 200,00 0,020 0,022 0,022 0,060 16:29 731 3.149
BOLC12.8FE 0,030 -66,67 0,090 0,050 0,030 0,050 16:45 1.150 4.150
COMV3.00AB 0,035 -30,00 0,050 0,035 0,035 0,035 15:29 1.000 3.500
GFGV60.0FE 0,030 100,00 0,015 0,030 0,030 0,030 13:54 117 351
COMC5 - - - - - - 15:42 - -
TS.C344. - - - - - - 12:33 - -



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